ChinaAMC Hong Kong Banks ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03143  2014-11-13  2024-02-15  2024-03-15
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
2024-03-14 1 - - - - - 0 0 - 6.430 - - - - 0 - 0.00%
2024-03-13 1 - - - - - 0 0 - 6.430 - - - - 0 - 0.00%
2024-03-12 1 - - - - - 0 0 - 6.430 - - - - 0 - 0.00%
2024-03-11 1 - - - - - 0 0 - 6.430 - - - - 0 - 0.00%
2024-03-08 1 - - - - - 0 0 - 6.430 - - - - 0 - 0.00%
2024-03-07 1 - - - - - 0 0 - 6.430 - - - - 0 - 0.00%
2024-03-06 1 - - - - - 0 0 - 6.430 - - - - 0 - 0.00%
2024-03-05 1 - - - - - 0 0 - 6.430 - - - - 0 - 0.00%
2024-03-04 1 - - - - - 0 0 - 6.430 - - - - 0 - 0.00%
2024-03-01 1 - - - - - 0 0 - 6.430 - - - - 0 - 0.00%
2024-02-29 1 - - - - - 0 0 - 6.430 - - - - 0 - 0.00%
2024-02-28 1 - - - - - 0 0 - 6.430 - - - - 0 - 0.00%
2024-02-27 1 - - - - - 0 0 - 6.430 - - - - 0 - 0.00%
2024-02-26 1 - - - - - 0 0 - 6.430 - - - - 0 - 0.00%
2024-02-23 1 - - - - - 0 0 - 6.430 - - - - 0 - 0.00%
2024-02-22 1 - - - - - 0 0 - 6.430 - - - - 0 - 0.00%
2024-02-21 1 - - - - - 0 0 - 6.430 - - - - 0 - 0.00%
2024-02-20 1 - - - - - 0 0 - 6.430 - - - - 0 - 0.00%
2024-02-19 1 - - - - - 0 0 - 6.430 - - - - 0 - 0.00%
2024-02-16 1 - - - - - 0 0 - 6.430 - - - - 0 - 0.00%
2024-02-15 0 6.430 - 6.430 6.360 6.435 53,800 343,659 6.3877 6.430 - 6.430 6.360 6.435 53,800 6.3877 1.10%
2024-02-14 0 6.360 6.230 6.370 6.285 6.365 76,000 481,343 6.3335 6.360 6.230 6.370 6.285 6.365 76,000 6.3335 0.95%
2024-02-09 0 6.300 - 6.330 6.230 6.300 36,800 229,558 6.2380 6.300 - 6.330 6.230 6.300 36,800 6.2380 -1.10%
2024-02-08 0 6.370 - 6.370 6.385 6.385 3,600 22,986 6.3850 6.370 - 6.370 6.385 6.385 3,600 6.3850 -0.78%
2024-02-07 0 6.420 - 6.450 6.420 6.475 11,600 74,617 6.4325 6.420 - 6.450 6.420 6.475 11,600 6.4325 0.00%
2024-02-06 0 6.420 6.375 6.460 6.280 6.430 74,000 473,482 6.3984 6.420 6.375 6.460 6.280 6.430 74,000 6.3984 2.23%
2024-02-05 0 6.280 6.205 6.400 6.275 6.280 2,200 13,812 6.2782 6.280 6.205 6.400 6.275 6.280 2,200 6.2782 0.08%
2024-02-02 0 6.275 - 6.300 6.275 6.375 28,600 180,613 6.3151 6.275 - 6.300 6.275 6.375 28,600 6.3151 -0.40%
2024-02-01 0 6.300 - 6.300 - - 0 0 - 6.300 - 6.300 - - 0 - -0.40%
2024-01-31 0 6.325 - 6.330 6.310 6.325 20,200 127,575 6.3156 6.325 - 6.330 6.310 6.325 20,200 6.3156 -0.63%
2024-01-30 0 6.365 - 6.450 6.350 6.365 14,200 90,245 6.3553 6.365 - 6.450 6.350 6.365 14,200 6.3553 -0.86%
2024-01-29 0 6.420 - 6.420 6.400 6.445 19,400 124,670 6.4263 6.420 - 6.420 6.400 6.445 19,400 6.4263 1.26%
2024-01-26 0 6.340 - 6.340 6.340 6.340 15,000 95,100 6.3400 6.340 - 6.340 6.340 6.340 15,000 6.3400 0.00%
2024-01-25 0 6.340 6.225 6.360 6.300 6.300 4,400 27,720 6.3000 6.340 6.225 6.360 6.300 6.300 4,400 6.3000 1.60%
2024-01-24 0 6.240 6.000 6.330 6.170 6.280 7,000 43,638 6.2340 6.240 6.000 6.330 6.170 6.280 7,000 6.2340 2.46%
2024-01-23 0 6.090 6.035 6.115 5.955 6.090 94,800 572,836 6.0426 6.090 6.035 6.115 5.955 6.090 94,800 6.0426 2.53%
2024-01-22 0 5.940 5.900 5.940 5.950 6.030 1,400 8,410 6.0071 5.940 5.900 5.940 5.950 6.030 1,400 6.0071 -1.16%
2024-01-19 0 6.010 6.000 6.030 6.000 6.030 3,200 19,226 6.0081 6.010 6.000 6.030 6.000 6.030 3,200 6.0081 -0.08%
2024-01-18 0 6.015 5.950 6.075 5.970 6.000 2,000 11,976 5.9880 6.015 5.950 6.075 5.970 6.000 2,000 5.9880 0.75%
2024-01-17 0 5.970 5.960 6.110 5.970 6.020 26,200 157,078 5.9953 5.970 5.960 6.110 5.970 6.020 26,200 5.9953 -2.85%
2024-01-16 0 6.145 6.120 6.240 6.120 6.200 86,400 531,705 6.1540 6.145 6.120 6.240 6.120 6.200 86,400 6.1540 -1.52%
2024-01-15 0 6.240 6.180 6.450 6.200 6.255 80,000 496,625 6.2078 6.240 6.180 6.450 6.200 6.255 80,000 6.2078 0.48%
2024-01-12 0 6.210 6.200 6.210 6.210 6.240 7,000 43,638 6.2340 6.210 6.200 6.210 6.210 6.240 7,000 6.2340 -1.11%
2024-01-11 0 6.280 - 6.280 6.280 6.280 10,000 62,800 6.2800 6.280 - 6.280 6.280 6.280 10,000 6.2800 0.32%
2024-01-10 0 6.260 - 7.000 - - 0 0 - 6.260 - 7.000 - - 0 - -0.48%
2024-01-09 0 6.290 - 7.000 6.275 6.310 52,800 331,918 6.2863 6.290 - 7.000 6.275 6.310 52,800 6.2863 0.72%
2024-01-08 0 6.245 6.230 6.260 6.245 6.245 5,400 33,723 6.2450 6.245 6.230 6.260 6.245 6.245 5,400 6.2450 -1.65%
2024-01-05 0 6.350 6.200 6.400 6.400 6.400 46,800 299,520 6.4000 6.350 6.200 6.400 6.400 6.400 46,800 6.4000 -0.16%
2024-01-04 0 6.360 6.200 6.550 6.350 6.365 3,200 20,362 6.3631 6.360 6.200 6.550 6.350 6.365 3,200 6.3631 0.71%
2024-01-03 0 6.315 6.200 6.350 6.310 6.315 6,000 37,881 6.3135 6.315 6.200 6.350 6.310 6.315 6,000 6.3135 -0.55%
2024-01-02 0 6.350 6.110 6.405 - - 0 0 - 6.350 6.110 6.405 - - 0 - -0.86%
2023-12-29 0 6.405 6.110 6.420 6.360 6.405 4,200 26,874 6.3986 6.405 6.110 6.420 6.360 6.405 4,200 6.3986 0.16%
2023-12-28 0 6.395 6.110 6.420 6.315 6.395 65,600 416,813 6.3539 6.395 6.110 6.420 6.315 6.395 65,600 6.3539 1.27%
2023-12-27 0 6.315 - 6.550 6.215 6.320 42,000 262,555 6.2513 6.315 - 6.550 6.215 6.320 42,000 6.2513 1.20%
2023-12-22 0 6.240 - 6.550 6.260 6.260 1,000 6,260 6.2600 6.240 - 6.550 6.260 6.260 1,000 6.2600 0.40%
2023-12-21 0 6.215 - 6.550 6.180 6.215 5,800 36,000 6.2069 6.215 - 6.550 6.180 6.215 5,800 6.2069 0.32%
2023-12-20 0 6.195 6.000 6.550 6.165 6.220 19,200 119,244 6.2106 6.195 6.000 6.550 6.165 6.220 19,200 6.2106 3.25%
2023-12-19 0 6.000 6.000 6.290 6.000 6.000 3,800 22,800 6.0000 6.000 6.000 6.290 6.000 6.000 3,800 6.0000 -3.38%
2023-12-18 0 6.210 - 6.245 6.195 6.215 8,400 52,082 6.2002 6.210 - 6.245 6.195 6.215 8,400 6.2002 -0.56%
2023-12-15 0 6.245 - 6.325 6.245 6.300 65,600 411,932 6.2795 6.245 - 6.325 6.245 6.300 65,600 6.2795 1.71%
2023-12-14 0 6.140 6.000 6.550 6.140 6.220 16,000 98,723 6.1702 6.140 6.000 6.550 6.140 6.220 16,000 6.1702 0.16%
2023-12-13 0 6.130 6.000 6.150 6.130 6.135 1,200 7,358 6.1317 6.130 6.000 6.150 6.130 6.135 1,200 6.1317 -0.57%
2023-12-12 0 6.165 6.150 6.260 6.115 6.165 41,200 252,168 6.1206 6.165 6.150 6.260 6.115 6.165 41,200 6.1206 1.23%
2023-12-11 0 6.090 6.000 6.095 6.045 6.100 45,200 275,445 6.0939 6.090 6.000 6.095 6.045 6.100 45,200 6.0939 -0.33%
2023-12-08 0 6.110 6.000 6.550 6.110 6.110 200 1,222 6.1100 6.110 6.000 6.550 6.110 6.110 200 6.1100 0.00%
2023-12-07 0 6.110 6.000 6.550 6.085 6.100 21,490 130,849 6.0888 6.110 6.000 6.550 6.085 6.100 21,490 6.0888 -0.57%
2023-12-06 0 6.145 6.000 6.550 6.090 6.145 3,800 23,315 6.1355 6.145 6.000 6.550 6.090 6.145 3,800 6.1355 0.90%
2023-12-05 0 6.090 - 6.130 - - 0 0 - 6.090 - 6.130 - - 0 - -1.38%
2023-12-04 0 6.175 - 6.300 6.150 6.230 27,600 170,975 6.1947 6.175 - 6.300 6.150 6.230 27,600 6.1947 0.16%
2023-12-01 0 6.165 6.150 6.200 6.195 6.220 4,400 27,294 6.2032 6.165 6.150 6.200 6.195 6.220 4,400 6.2032 -0.56%
2023-11-30 0 6.200 6.150 6.300 - - 0 0 - 6.200 6.150 6.300 - - 0 - 0.00%
2023-11-29 0 6.200 6.150 6.300 6.200 6.255 1,600 9,975 6.2344 6.200 6.150 6.300 6.200 6.255 1,600 6.2344 -1.20%
2023-11-28 0 6.275 6.250 6.400 - - 0 0 - 6.275 6.250 6.400 - - 0 - -0.16%
2023-11-27 0 6.285 6.150 6.400 6.245 6.295 31,400 197,299 6.2834 6.285 6.150 6.400 6.245 6.295 31,400 6.2834 0.00%
2023-11-24 0 6.285 - 6.410 6.285 6.315 4,800 30,209 6.2935 6.285 - 6.410 6.285 6.315 4,800 6.2935 -1.02%
2023-11-23 0 6.350 6.200 6.370 6.305 6.350 1,800 11,385 6.3250 6.350 6.200 6.370 6.305 6.350 1,800 6.3250 0.71%
2023-11-22 0 6.305 - 6.325 6.300 6.300 200 1,260 6.3000 6.305 - 6.325 6.300 6.300 200 6.3000 -0.32%
2023-11-21 0 6.325 - 6.350 6.270 6.405 25,400 160,631 6.3241 6.325 - 6.350 6.270 6.405 25,400 6.3241 -0.24%
2023-11-20 0 6.340 - 6.330 6.275 6.340 33,800 213,271 6.3098 6.340 - 6.330 6.275 6.340 33,800 6.3098 1.93%
2023-11-17 0 6.220 - 6.265 6.220 6.250 1,200 7,494 6.2450 6.220 - 6.265 6.220 6.250 1,200 6.2450 -1.27%
2023-11-16 0 6.300 6.265 6.300 6.275 6.305 59,400 373,035 6.2801 6.300 6.265 6.300 6.275 6.305 59,400 6.2801 -0.71%
2023-11-15 0 6.345 - 6.360 6.200 6.360 201,800 1,262,332 6.2554 6.345 - 6.360 6.200 6.360 201,800 6.2554 2.92%
2023-11-14 0 6.165 6.000 6.180 6.160 6.185 10,400 64,129 6.1663 6.165 6.000 6.180 6.160 6.185 10,400 6.1663 0.82%
2023-11-13 0 6.115 6.070 6.200 6.060 6.100 3,200 19,470 6.0844 6.115 6.070 6.200 6.060 6.100 3,200 6.0844 0.49%
2023-11-10 0 6.085 6.075 6.080 6.100 6.100 200 1,220 6.1000 6.085 6.075 6.080 6.100 6.100 200 6.1000 -0.81%
2023-11-09 0 6.135 6.100 6.140 6.120 6.160 14,400 88,522 6.1474 6.135 6.100 6.140 6.120 6.160 14,400 6.1474 0.00%
2023-11-08 0 6.135 6.100 6.150 6.125 6.150 99,000 607,351 6.1349 6.135 6.100 6.150 6.125 6.150 99,000 6.1349 -0.57%
2023-11-07 0 6.170 6.000 6.230 6.170 6.250 47,400 292,996 6.1814 6.170 6.000 6.230 6.170 6.250 47,400 6.1814 -1.28%
2023-11-06 0 6.250 6.250 6.260 6.240 6.265 107,200 670,529 6.2549 6.250 6.250 6.260 6.240 6.265 107,200 6.2549 0.08%
2023-11-03 0 6.245 6.185 6.245 6.180 6.255 44,400 276,648 6.2308 6.245 6.185 6.245 6.180 6.255 44,400 6.2308 1.05%
2023-11-02 0 6.180 6.160 6.200 6.180 6.250 287,600 1,790,819 6.2268 6.180 6.160 6.200 6.180 6.250 287,600 6.2268 0.00%
2023-11-01 0 6.180 6.160 6.450 6.180 6.180 600 3,708 6.1800 6.180 6.160 6.450 6.180 6.180 600 6.1800 0.73%
2023-10-31 0 6.135 6.080 6.550 6.030 6.135 45,600 278,077 6.0982 6.135 6.080 6.550 6.030 6.135 45,600 6.0982 -0.32%
2023-10-30 0 6.155 6.135 6.550 6.105 6.305 94,400 592,600 6.2775 6.155 6.135 6.550 6.105 6.305 94,400 6.2775 -2.22%
2023-10-27 0 6.295 6.220 6.400 6.255 6.295 800 5,020 6.2750 6.295 6.220 6.400 6.255 6.295 800 6.2750 1.53%
2023-10-26 0 6.200 - 6.400 6.200 6.245 1,400 8,721 6.2293 6.200 - 6.400 6.200 6.245 1,400 6.2293 -1.35%
2023-10-25 0 6.285 6.240 6.550 6.300 6.320 40,600 256,568 6.3194 6.285 6.240 6.550 6.300 6.320 40,600 6.3194 0.40%
2023-10-24 0 6.260 6.240 6.430 6.250 6.275 40,200 251,325 6.2519 6.260 6.240 6.430 6.250 6.275 40,200 6.2519 -0.79%
2023-10-20 0 6.310 6.250 6.550 6.310 6.350 11,800 74,514 6.3147 6.310 6.250 6.550 6.310 6.350 11,800 6.3147 -1.02%
2023-10-19 0 6.375 6.350 6.445 6.380 6.450 4,000 25,593 6.3983 6.375 6.350 6.445 6.380 6.450 4,000 6.3983 -2.67%
2023-10-18 0 6.550 6.450 6.650 - - 0 0 - 6.550 6.450 6.650 - - 0 - -0.08%
2023-10-17 0 6.555 6.450 6.555 6.450 6.580 16,800 109,234 6.5020 6.555 6.450 6.555 6.450 6.580 16,800 6.5020 1.24%
2023-10-16 0 6.475 6.450 6.650 6.475 6.475 1,600 10,330 6.4563 6.475 6.450 6.650 6.475 6.475 1,600 6.4563 -1.22%
2023-10-13 0 6.555 6.450 6.575 6.590 6.595 3,200 21,103 6.5947 6.555 6.450 6.575 6.590 6.595 3,200 6.5947 -1.35%
2023-10-12 0 6.645 6.615 6.700 6.550 6.650 7,600 50,153 6.5991 6.645 6.615 6.700 6.550 6.650 7,600 6.5991 3.59%
2023-10-11 0 6.415 6.400 6.450 6.415 6.415 11,800 75,697 6.4150 6.415 6.400 6.450 6.415 6.415 11,800 6.4150 0.23%
2023-10-10 0 6.400 6.300 6.400 6.435 6.465 5,800 37,491 6.4640 6.400 6.300 6.400 6.435 6.465 5,800 6.4640 0.63%
2023-10-09 0 6.360 6.300 6.360 6.390 6.390 1,400 8,946 6.3900 6.360 6.300 6.360 6.390 6.390 1,400 6.3900 0.00%
2023-10-06 0 6.360 6.300 6.550 6.300 6.360 22,200 140,752 6.3402 6.360 6.300 6.550 6.300 6.360 22,200 6.3402 1.76%
2023-10-05 0 6.250 6.200 - 6.220 6.400 1,089,400 6,882,570 6.3178 6.250 6.200 - 6.220 6.400 1,089,400 6.3178 1.38%
2023-10-04 0 6.485 6.485 6.520 6.485 6.520 22,600 146,774 6.4944 6.165 6.165 6.198 6.165 6.198 23,773 6.1740 -0.23%
2023-10-03 0 6.500 6.450 6.700 6.500 6.540 37,200 242,349 6.5148 6.179 6.132 6.369 6.179 6.217 39,131 6.1933 -3.70%
2023-09-29 0 6.750 6.550 6.765 6.720 6.760 10,400 70,196 6.7496 6.417 6.227 6.431 6.388 6.426 10,940 6.4166 1.66%
2023-09-28 0 6.640 6.500 6.750 6.625 6.650 27,400 181,925 6.6396 6.312 6.179 6.417 6.298 6.322 28,822 6.3120 -0.23%
2023-09-27 0 6.655 6.500 6.700 6.630 6.695 6,800 45,227 6.6510 6.327 6.179 6.369 6.303 6.365 7,153 6.3228 0.99%
2023-09-26 0 6.590 6.500 6.650 6.590 6.650 4,000 26,552 6.6380 6.265 6.179 6.322 6.265 6.322 4,208 6.3105 -1.35%
2023-09-25 0 6.680 6.500 6.740 6.680 6.750 2,200 14,782 6.7191 6.350 6.179 6.407 6.350 6.417 2,314 6.3875 -0.67%
2023-09-22 0 6.725 6.630 6.750 6.680 6.680 1,400 9,352 6.6800 6.393 6.303 6.417 6.350 6.350 1,473 6.3504 0.90%
2023-09-21 0 6.665 6.500 6.680 6.675 6.710 3,800 25,463 6.7008 6.336 6.179 6.350 6.346 6.379 3,997 6.3701 -0.52%
2023-09-20 0 6.700 6.500 6.700 6.690 6.700 7,600 50,864 6.6926 6.369 6.179 6.369 6.360 6.369 7,994 6.3624 0.37%
2023-09-19 0 6.675 6.630 6.700 - - 0 0 - 6.346 6.303 6.369 - - 0 - 0.53%
2023-09-18 0 6.640 6.500 6.650 6.605 6.640 800 5,305 6.6313 6.312 6.179 6.322 6.279 6.312 842 6.3040 -1.19%
2023-09-15 0 6.720 6.700 6.720 6.700 6.720 2,200 14,756 6.7073 6.388 6.369 6.388 6.369 6.388 2,314 6.3763 1.51%
2023-09-14 0 6.620 6.450 6.700 6.620 6.620 1,000 6,620 6.6200 6.293 6.132 6.369 6.293 6.293 1,052 6.2933 1.22%
2023-09-13 0 6.540 6.500 6.570 6.520 6.520 2,000 13,040 6.5200 6.217 6.179 6.246 6.198 6.198 2,104 6.1983 0.31%
2023-09-12 0 6.520 6.450 6.700 6.520 6.520 1,800 11,736 6.5200 6.198 6.132 6.369 6.198 6.198 1,893 6.1983 -0.31%
2023-09-11 0 6.540 6.500 6.700 6.500 6.540 57,200 373,775 6.5345 6.217 6.179 6.369 6.179 6.217 60,169 6.2121 0.31%
2023-09-07 0 6.520 6.500 6.700 6.520 6.570 4,200 27,534 6.5557 6.198 6.179 6.369 6.198 6.246 4,418 6.2322 -0.38%
2023-09-06 0 6.545 6.500 6.700 - - 0 0 - 6.222 6.179 6.369 - - 0 - 0.00%
2023-09-05 0 6.545 6.450 6.700 6.620 6.620 1,000 6,620 6.6200 6.222 6.132 6.369 6.293 6.293 1,052 6.2933 -1.95%
2023-09-04 0 6.675 6.600 6.700 6.525 6.685 333,200 2,187,611 6.5655 6.346 6.274 6.369 6.203 6.355 350,495 6.2415 2.69%
2023-08-31 0 6.500 6.450 6.530 - - 0 0 - 6.179 6.132 6.208 - - 0 - 0.00%
2023-08-30 0 6.500 6.450 6.600 6.500 6.500 4,200 27,300 6.5000 6.179 6.132 6.274 6.179 6.179 4,418 6.1793 -0.31%
2023-08-29 0 6.520 6.510 6.575 6.520 6.575 1,000 6,532 6.5320 6.198 6.189 6.251 6.198 6.251 1,052 6.2097 1.09%
2023-08-28 0 6.450 6.415 6.460 6.500 6.500 1,800 11,700 6.5000 6.132 6.098 6.141 6.179 6.179 1,893 6.1793 0.62%
2023-08-25 0 6.410 6.200 6.415 6.400 6.425 3,600 23,115 6.4208 6.094 5.894 6.098 6.084 6.108 3,787 6.1040 0.08%
2023-08-24 0 6.405 6.350 6.450 6.405 6.405 10,400 66,612 6.4050 6.089 6.037 6.132 6.089 6.089 10,940 6.0889 0.63%
2023-08-23 0 6.365 6.295 6.370 6.350 6.370 2,800 17,792 6.3543 6.051 5.984 6.056 6.037 6.056 2,945 6.0407 0.32%
2023-08-22 0 6.345 6.320 6.700 6.345 6.345 2,400 15,228 6.3450 6.032 6.008 6.369 6.032 6.032 2,525 6.0319 0.40%
2023-08-21 0 6.320 6.320 6.700 6.290 6.355 47,800 301,186 6.3010 6.008 6.008 6.369 5.980 6.041 50,281 5.9900 -1.25%
2023-08-18 0 6.400 6.390 6.440 6.400 6.440 3,800 24,412 6.4242 6.084 6.075 6.122 6.084 6.122 3,997 6.1072 -0.08%
2023-08-17 0 6.405 6.365 6.700 6.380 6.415 7,800 49,840 6.3897 6.089 6.051 6.369 6.065 6.098 8,205 6.0744 -1.08%
2023-08-16 0 6.475 6.470 6.475 6.470 6.550 46,800 303,209 6.4788 6.155 6.151 6.155 6.151 6.227 49,229 6.1591 -1.82%
2023-08-15 0 6.595 6.550 6.600 6.600 6.630 2,800 18,522 6.6150 6.270 6.227 6.274 6.274 6.303 2,945 6.2886 -0.45%
2023-08-14 0 6.625 6.610 6.640 6.620 6.700 25,600 169,999 6.6406 6.298 6.284 6.312 6.293 6.369 26,929 6.3129 -1.56%
2023-08-11 0 6.730 6.700 6.735 6.730 6.740 1,400 9,426 6.7329 6.398 6.369 6.403 6.398 6.407 1,473 6.4006 -0.74%
2023-08-10 0 6.780 6.730 6.950 - - 0 0 - 6.445 6.398 6.607 - - 0 - 0.00%
2023-08-09 0 6.780 6.730 6.780 6.750 6.780 9,000 60,996 6.7773 6.445 6.398 6.445 6.417 6.445 9,467 6.4429 0.44%
2023-08-08 0 6.750 6.750 6.820 6.750 6.800 2,200 14,926 6.7845 6.417 6.417 6.483 6.417 6.464 2,314 6.4498 -1.32%
2023-08-07 0 6.840 6.800 7.050 6.865 6.865 1,000 6,865 6.8650 6.502 6.464 6.702 6.526 6.526 1,052 6.5262 -0.22%
2023-08-04 0 6.855 6.815 6.880 6.915 6.915 2,600 17,979 6.9150 6.517 6.479 6.541 6.574 6.574 2,735 6.5738 0.44%
2023-08-03 0 6.825 6.800 6.880 6.850 6.850 12,600 86,310 6.8500 6.488 6.464 6.541 6.512 6.512 13,254 6.5120 -0.80%
2023-08-02 0 6.880 6.850 6.930 6.880 7.000 16,000 110,492 6.9058 6.541 6.512 6.588 6.541 6.655 16,830 6.5650 -2.48%
2023-08-01 0 7.055 6.900 7.060 7.055 7.100 3,800 26,944 7.0905 6.707 6.560 6.712 6.707 6.750 3,997 6.7406 -0.70%
2023-07-31 0 7.105 6.900 7.110 7.050 7.120 35,200 249,278 7.0818 6.754 6.560 6.759 6.702 6.769 37,027 6.7323 1.36%
2023-07-28 0 7.010 6.920 7.050 6.950 7.000 4,600 32,084 6.9748 6.664 6.579 6.702 6.607 6.655 4,839 6.6306 1.37%
2023-07-27 0 6.915 6.720 6.950 - - 0 0 - 6.574 6.388 6.607 - - 0 - 0.80%
2023-07-26 0 6.860 6.780 6.900 6.855 6.905 7,000 48,090 6.8700 6.521 6.445 6.560 6.517 6.564 7,363 6.5310 -0.65%
2023-07-25 0 6.905 6.700 6.905 6.850 6.910 9,000 62,021 6.8912 6.564 6.369 6.564 6.512 6.569 9,467 6.5512 2.60%
2023-07-24 0 6.730 6.600 6.730 - - 0 0 - 6.398 6.274 6.398 - - 0 - -1.46%
2023-07-21 0 6.830 6.600 6.840 6.840 6.840 1,000 6,840 6.8400 6.493 6.274 6.502 6.502 6.502 1,052 6.5025 0.81%
2023-07-20 0 6.775 6.600 6.850 6.735 6.790 10,600 71,410 6.7368 6.441 6.274 6.512 6.403 6.455 11,150 6.4044 1.19%
2023-07-19 0 6.695 6.670 6.850 6.660 6.695 80,000 534,200 6.6775 6.365 6.341 6.512 6.331 6.365 84,152 6.3480 -0.52%
2023-07-18 0 6.730 6.600 6.850 6.735 6.735 400 2,694 6.7350 6.398 6.274 6.512 6.403 6.403 421 6.4027 -0.59%
2023-07-14 0 6.770 6.770 6.850 6.770 6.770 6,000 40,620 6.7700 6.436 6.436 6.512 6.436 6.436 6,311 6.4359 0.15%
2023-07-13 0 6.760 6.615 6.800 6.705 6.770 4,800 32,470 6.7646 6.426 6.289 6.464 6.374 6.436 5,049 6.4308 1.65%
2023-07-12 0 6.650 6.615 6.850 6.650 6.670 22,000 146,340 6.6518 6.322 6.289 6.512 6.322 6.341 23,142 6.3236 0.30%
2023-07-11 0 6.630 6.615 6.850 6.620 6.690 38,800 257,842 6.6454 6.303 6.289 6.512 6.293 6.360 40,814 6.3175 0.15%
2023-07-10 0 6.620 6.615 6.850 6.620 6.620 1,200 7,944 6.6200 6.293 6.289 6.512 6.293 6.293 1,262 6.2933 0.00%
2023-07-07 0 6.620 6.600 6.850 6.620 6.700 37,050 246,045 6.6409 6.293 6.274 6.512 6.293 6.369 38,973 6.3132 -1.05%
2023-07-06 0 6.690 6.630 6.950 6.680 6.850 9,600 64,716 6.7413 6.360 6.303 6.607 6.350 6.512 10,098 6.4086 -2.97%
2023-07-05 0 6.895 6.850 6.900 6.900 6.900 1,400 9,660 6.9000 6.555 6.512 6.560 6.560 6.560 1,473 6.5595 -1.50%
2023-07-04 0 7.000 6.900 7.100 7.000 7.000 400 2,800 7.0000 6.655 6.560 6.750 6.655 6.655 421 6.6546 0.00%
2023-07-03 0 7.000 6.900 7.100 6.945 7.000 2,200 15,389 6.9950 6.655 6.560 6.750 6.602 6.655 2,314 6.6498 0.79%
2023-06-30 0 6.945 6.900 7.000 6.900 6.955 12,800 88,467 6.9115 6.602 6.560 6.655 6.560 6.612 13,464 6.5704 1.31%
2023-06-29 0 6.855 6.800 6.900 6.855 6.855 1,600 10,968 6.8550 6.517 6.464 6.560 6.517 6.517 1,683 6.5167 -0.72%
2023-06-28 0 6.905 6.750 7.000 - - 0 0 - 6.564 6.417 6.655 - - 0 - 0.00%
2023-06-27 0 6.905 6.750 7.000 6.890 6.905 2,400 16,551 6.8963 6.564 6.417 6.655 6.550 6.564 2,525 6.5560 1.54%
2023-06-26 0 6.800 6.750 7.000 6.800 6.800 800 5,440 6.8000 6.464 6.417 6.655 6.464 6.464 842 6.4645 -0.37%
2023-06-23 0 6.825 6.810 7.000 6.820 6.840 20,600 140,691 6.8297 6.488 6.474 6.655 6.483 6.502 21,669 6.4927 -1.52%
2023-06-21 0 6.930 6.800 7.000 - - 0 0 - 6.588 6.464 6.655 - - 0 - -0.36%
2023-06-20 0 6.955 6.800 7.000 6.955 6.955 400 2,782 6.9550 6.612 6.464 6.655 6.612 6.612 421 6.6118 -0.14%
2023-06-19 0 6.965 6.800 7.000 6.970 6.970 4,759,000 32,932,620 6.9201 6.621 6.464 6.655 6.626 6.626 5,006,020 6.5786 0.29%
2023-06-16 0 6.945 6.900 7.000 6.930 6.935 13,934,800 96,384,440 6.9168 6.602 6.560 6.655 6.588 6.593 14,658,099 6.5755 0.73%
2023-06-15 0 6.895 6.845 7.000 6.840 6.895 23,600 161,645 6.8494 6.555 6.507 6.655 6.502 6.555 24,825 6.5114 0.80%
2023-06-14 0 6.840 6.800 7.100 6.830 6.885 9,200 62,946 6.8420 6.502 6.464 6.750 6.493 6.545 9,678 6.5043 -1.44%
2023-06-13 0 6.940 6.900 6.940 6.940 6.940 2,000 13,880 6.9400 6.598 6.560 6.598 6.598 6.598 2,104 6.5975 -0.72%
2023-06-12 0 6.990 6.800 7.000 6.950 6.990 2,800 19,516 6.9700 6.645 6.464 6.655 6.607 6.645 2,945 6.6261 -0.29%
2023-06-09 0 7.010 6.800 7.100 7.000 7.010 12,000 84,054 7.0045 6.664 6.464 6.750 6.655 6.664 12,623 6.6589 0.72%
2023-06-08 0 6.960 6.800 7.000 6.935 6.935 4,000 27,760 6.9400 6.617 6.464 6.655 6.593 6.593 4,208 6.5975 0.07%
2023-06-07 0 6.955 6.800 6.955 6.890 6.965 7,829 54,301 6.9359 6.612 6.464 6.612 6.550 6.621 8,235 6.5936 1.09%
2023-06-06 0 6.880 6.700 6.950 6.880 6.880 55,200 379,776 6.8800 6.541 6.369 6.607 6.541 6.541 58,065 6.5405 0.51%
2023-06-05 0 6.845 6.700 7.000 - - 0 0 - 6.507 6.369 6.655 - - 0 - 0.66%
2023-06-02 0 6.800 6.700 7.000 6.800 6.815 10,400 70,824 6.8100 6.464 6.369 6.655 6.464 6.479 10,940 6.4740 2.18%
2023-06-01 0 6.655 6.630 7.000 6.650 6.650 20,800 138,360 6.6519 6.327 6.303 6.655 6.322 6.322 21,880 6.3237 -0.22%
2023-05-31 0 6.670 6.660 7.000 6.655 6.750 98,600 658,254 6.6760 6.341 6.331 6.655 6.327 6.417 103,718 6.3466 -1.91%
2023-05-30 0 6.800 6.700 6.860 6.755 6.860 4,200 28,606 6.8110 6.464 6.369 6.521 6.422 6.521 4,418 6.4749 -0.58%
2023-05-29 0 6.840 6.700 7.000 6.600 6.885 6,400 43,812 6.8456 6.502 6.369 6.655 6.274 6.545 6,732 6.5078 0.51%
2023-05-25 0 6.805 6.700 7.000 6.800 6.820 16,200 110,218 6.8036 6.469 6.369 6.655 6.464 6.483 17,041 6.4679 -1.59%
2023-05-24 0 6.915 6.850 6.985 6.900 6.985 51,200 354,208 6.9181 6.574 6.512 6.640 6.560 6.640 53,858 6.5768 -1.43%
2023-05-23 0 7.015 6.900 7.085 7.000 7.140 7,000 49,590 7.0843 6.669 6.560 6.735 6.655 6.788 7,363 6.7347 -0.85%
2023-05-22 0 7.075 6.900 7.200 6.900 7.085 51,000 358,790 7.0351 6.726 6.560 6.845 6.560 6.735 53,647 6.6880 -0.07%
2023-05-19 0 7.080 7.060 7.200 7.005 7.080 10,200 71,526 7.0124 6.731 6.712 6.845 6.659 6.731 10,729 6.6663 -0.35%
2023-05-18 0 7.105 7.045 7.200 6.995 7.105 53,600 376,572 7.0256 6.754 6.697 6.845 6.650 6.754 56,382 6.6789 1.57%
2023-05-17 0 6.995 6.900 7.200 7.020 7.065 26,400 186,368 7.0594 6.650 6.560 6.845 6.674 6.716 27,770 6.7111 -1.48%
2023-05-16 0 7.100 6.900 7.200 7.100 7.125 12,200 86,751 7.1107 6.750 6.560 6.845 6.750 6.773 12,833 6.7599 0.42%
2023-05-15 0 7.070 6.900 7.200 6.940 7.070 84,000 584,975 6.9640 6.721 6.560 6.845 6.598 6.721 88,360 6.6204 0.64%
2023-05-12 0 7.025 6.980 7.050 7.000 7.100 4,200 29,469 7.0164 6.678 6.636 6.702 6.655 6.750 4,418 6.6702 -1.06%
2023-05-11 0 7.100 7.085 7.120 7.100 7.130 16,400 116,700 7.1159 6.750 6.735 6.769 6.750 6.778 17,251 6.7647 -0.42%
2023-05-10 0 7.130 7.100 7.135 7.140 7.200 11,400 81,480 7.1474 6.778 6.750 6.783 6.788 6.845 11,992 6.7947 -1.59%
2023-05-09 0 7.245 7.200 7.260 7.185 7.395 80,800 591,135 7.3160 6.887 6.845 6.902 6.830 7.030 84,994 6.9550 -0.82%
2023-05-08 0 7.305 7.100 7.330 7.105 7.335 163,814 1,177,407 7.1875 6.945 6.750 6.968 6.754 6.973 172,317 6.8328 2.89%
2023-05-05 0 7.100 6.800 7.150 7.065 7.260 1,505,200 10,743,554 7.1376 6.750 6.464 6.797 6.716 6.902 1,583,329 6.7854 0.71%
2023-05-04 0 7.050 7.050 - 6.885 7.050 1,424,000 10,035,246 7.0472 6.702 6.702 - 6.545 6.702 1,497,914 6.6995 3.45%
2023-05-03 0 6.815 6.400 6.850 - - 0 0 - 6.479 6.084 6.512 - - 0 - -0.94%
2023-05-02 0 6.880 6.400 - 6.805 6.880 5,000 34,221 6.8442 6.541 6.084 - 6.469 6.541 5,260 6.5065 0.15%
2023-04-28 0 6.870 6.400 7.000 6.870 6.910 12,200 84,041 6.8886 6.531 6.084 6.655 6.531 6.569 12,833 6.5487 0.44%
2023-04-27 0 6.840 6.400 7.000 6.780 6.895 5,200 35,555 6.8375 6.502 6.084 6.655 6.445 6.555 5,470 6.5001 0.44%
2023-04-26 0 6.810 6.810 7.000 6.810 6.810 7,200 49,032 6.8100 6.474 6.474 6.655 6.474 6.474 7,574 6.4740 -0.37%
2023-04-25 0 6.835 6.825 7.000 6.835 6.835 40,000 273,400 6.8350 6.498 6.488 6.655 6.498 6.498 42,076 6.4977 0.00%
2023-04-24 0 6.835 6.600 6.835 6.785 6.840 10,400 70,873 6.8147 6.498 6.274 6.498 6.450 6.502 10,940 6.4784 -0.94%
2023-04-21 0 6.900 6.790 6.970 6.980 6.995 3,600 25,158 6.9883 6.560 6.455 6.626 6.636 6.650 3,787 6.6435 -0.79%
2023-04-20 0 6.955 6.790 6.970 6.955 6.955 2,200 15,301 6.9550 6.612 6.455 6.626 6.612 6.612 2,314 6.6118 0.22%
2023-04-19 0 6.940 6.790 6.960 6.940 6.980 8,000 55,576 6.9470 6.598 6.455 6.617 6.598 6.636 8,415 6.6042 -0.57%
2023-04-18 0 6.980 6.880 7.000 6.930 6.980 105,000 730,439 6.9566 6.636 6.541 6.655 6.588 6.636 110,450 6.6133 -0.29%
2023-04-17 0 7.000 6.965 7.000 6.795 7.000 54,400 377,626 6.9417 6.655 6.621 6.655 6.460 6.655 57,224 6.5991 2.34%
2023-04-14 0 6.840 6.825 - 6.825 6.825 1,800 12,285 6.8250 6.502 6.488 - 6.488 6.488 1,893 6.4882 0.59%
2023-04-13 0 6.800 6.795 6.800 6.800 6.800 200 1,360 6.8000 6.464 6.460 6.464 6.464 6.464 210 6.4645 0.00%
2023-04-12 0 6.800 6.740 - 6.740 6.800 37,041 250,697 6.7681 6.464 6.407 - 6.407 6.464 38,964 6.4341 0.74%
2023-04-11 0 6.750 6.400 6.750 6.740 6.750 2,000 13,490 6.7450 6.417 6.084 6.417 6.407 6.417 2,104 6.4122 0.75%
2023-04-06 0 6.700 6.650 6.700 6.680 6.700 15,200 101,836 6.6997 6.369 6.322 6.369 6.350 6.369 15,989 6.3691 0.00%
2023-04-04 0 6.700 6.600 - 6.645 6.700 6,400 42,858 6.6966 6.369 6.274 - 6.317 6.369 6,732 6.3661 0.83%
2023-04-03 0 6.645 - 6.900 6.635 6.745 3,200 21,480 6.7125 6.317 - 6.560 6.308 6.412 3,366 6.3813 -0.08%
2023-03-31 0 6.710 6.700 6.900 6.705 6.750 11,200 75,461 6.7376 6.322 6.312 6.501 6.317 6.360 11,888 6.3479 -0.30%
2023-03-30 0 6.730 6.700 6.900 6.725 6.730 18,800 126,514 6.7295 6.341 6.312 6.501 6.336 6.341 19,954 6.3402 -0.66%
2023-03-29 0 6.775 6.685 6.900 6.685 6.780 12,200 81,915 6.7143 6.383 6.298 6.501 6.298 6.388 12,949 6.3260 1.57%
2023-03-28 0 6.670 6.640 6.900 6.640 6.655 2,200 14,638 6.6536 6.284 6.256 6.501 6.256 6.270 2,335 6.2688 0.83%
2023-03-27 0 6.615 6.615 6.695 6.615 6.680 6,200 41,144 6.6361 6.232 6.232 6.308 6.232 6.294 6,581 6.2523 -1.93%
2023-03-24 0 6.745 6.700 6.900 6.700 6.750 15,000 100,816 6.7211 6.355 6.312 6.501 6.312 6.360 15,921 6.3323 -0.81%
2023-03-23 0 6.800 6.800 6.890 6.755 6.800 15,400 104,630 6.7942 6.407 6.407 6.491 6.364 6.407 16,346 6.4011 0.74%
2023-03-22 0 6.750 6.500 6.890 6.700 6.755 15,200 102,159 6.7210 6.360 6.124 6.491 6.312 6.364 16,133 6.3322 1.58%
2023-03-21 0 6.645 6.620 6.890 6.640 6.680 28,000 186,407 6.6574 6.261 6.237 6.491 6.256 6.294 29,719 6.2723 0.23%
2023-03-20 0 6.630 6.610 6.730 6.615 6.730 62,000 411,735 6.6409 6.246 6.228 6.341 6.232 6.341 65,807 6.2567 -2.57%
2023-03-17 0 6.805 6.785 6.820 6.800 6.800 3,000 20,400 6.8000 6.411 6.393 6.425 6.407 6.407 3,184 6.4067 0.81%
2023-03-16 0 6.750 6.690 6.860 6.735 6.785 18,600 125,746 6.7605 6.360 6.303 6.463 6.345 6.393 19,742 6.3695 -1.39%
2023-03-15 0 6.845 6.750 6.890 6.600 6.845 11,500 76,384 6.6421 6.449 6.360 6.491 6.218 6.449 12,206 6.2579 2.47%
2023-03-14 0 6.680 6.600 6.800 6.680 6.790 23,400 157,559 6.7333 6.294 6.218 6.407 6.294 6.397 24,837 6.3438 -2.69%
2023-03-13 0 6.865 6.600 6.990 6.775 6.865 47,000 320,183 6.8124 6.468 6.218 6.586 6.383 6.468 49,886 6.4183 0.96%
2023-03-10 0 6.800 6.600 6.880 6.800 6.925 18,400 126,412 6.8702 6.407 6.218 6.482 6.407 6.524 19,530 6.4728 -2.09%
2023-03-09 0 6.945 6.850 6.980 6.865 6.970 39,200 272,816 6.9596 6.543 6.454 6.576 6.468 6.567 41,607 6.5570 0.43%
2023-03-08 0 6.915 6.900 6.950 6.910 6.960 14,200 98,515 6.9377 6.515 6.501 6.548 6.510 6.557 15,072 6.5364 -1.36%
2023-03-07 0 7.010 6.800 7.110 7.000 7.125 148,220 1,046,791 7.0624 6.605 6.407 6.699 6.595 6.713 157,320 6.6539 0.43%
2023-03-06 0 6.980 6.800 7.030 6.945 6.975 20,600 143,583 6.9700 6.576 6.407 6.623 6.543 6.572 21,865 6.5669 0.14%
2023-03-03 0 6.970 6.965 7.000 6.950 7.000 36,200 252,092 6.9639 6.567 6.562 6.595 6.548 6.595 38,423 6.5610 0.07%
2023-03-02 0 6.965 6.800 7.050 6.945 6.970 20,600 143,196 6.9513 6.562 6.407 6.642 6.543 6.567 21,865 6.5492 -0.14%
2023-03-01 0 6.975 6.975 7.000 6.850 6.975 10,800 74,874 6.9328 6.572 6.572 6.595 6.454 6.572 11,463 6.5317 2.05%
2023-02-28 0 6.835 6.800 6.900 6.890 6.890 3,000 20,670 6.8900 6.440 6.407 6.501 6.491 6.491 3,184 6.4914 0.37%
2023-02-27 0 6.810 6.600 6.890 6.785 6.860 51,600 353,381 6.8485 6.416 6.218 6.491 6.393 6.463 54,768 6.4523 -1.30%
2023-02-24 0 6.900 6.835 6.900 6.855 6.900 7,200 49,533 6.8796 6.501 6.440 6.501 6.458 6.501 7,642 6.4816 -0.50%
2023-02-23 0 6.935 6.835 6.980 6.925 6.960 4,200 29,184 6.9486 6.534 6.440 6.576 6.524 6.557 4,458 6.5466 -0.57%
2023-02-22 0 6.975 6.950 6.985 6.935 6.990 55,200 384,785 6.9707 6.572 6.548 6.581 6.534 6.586 58,589 6.5675 1.16%
2023-02-21 0 6.895 6.600 - 6.895 6.925 11,000 76,076 6.9160 6.496 6.218 - 6.496 6.524 11,675 6.5159 -0.65%
2023-02-20 0 6.940 6.600 - 6.895 6.940 6,600 45,591 6.9077 6.539 6.218 - 6.496 6.539 7,005 6.5081 1.31%
2023-02-17 0 6.850 6.800 6.850 - - 0 0 - 6.454 6.407 6.454 - - 0 - 0.00%
2023-02-16 0 6.850 6.800 6.900 6.815 6.880 4,000 27,384 6.8460 6.454 6.407 6.501 6.421 6.482 4,246 6.4500 0.74%
2023-02-15 0 6.800 6.600 6.820 6.800 6.800 1,000 6,800 6.8000 6.407 6.218 6.425 6.407 6.407 1,061 6.4067 -0.87%
2023-02-14 0 6.860 6.800 6.900 6.800 6.800 11,000 74,800 6.8000 6.463 6.407 6.501 6.407 6.407 11,675 6.4067 0.15%
2023-02-13 0 6.850 6.800 6.850 6.850 6.850 800 5,480 6.8500 6.454 6.407 6.454 6.454 6.454 849 6.4538 -0.15%
2023-02-10 0 6.860 6.650 6.900 6.860 6.935 5,000 34,633 6.9266 6.463 6.265 6.501 6.463 6.534 5,307 6.5259 -0.29%
2023-02-09 0 6.880 6.300 6.880 6.905 6.920 11,600 80,182 6.9122 6.482 5.936 6.482 6.506 6.520 12,312 6.5124 -0.29%
2023-02-08 0 6.900 6.300 6.935 6.860 6.900 7,100 48,972 6.8975 6.501 5.936 6.534 6.463 6.501 7,536 6.4985 1.17%
2023-02-07 0 6.820 6.300 6.935 6.820 6.875 9,835 67,148 6.8275 6.425 5.936 6.534 6.425 6.477 10,439 6.4325 0.29%
2023-02-06 0 6.800 - 6.820 6.800 6.800 4,600 31,280 6.8000 6.407 - 6.425 6.407 6.407 4,882 6.4067 -0.58%
2023-02-03 0 6.840 6.840 7.190 6.840 6.935 8,200 56,414 6.8798 6.444 6.444 6.774 6.444 6.534 8,703 6.4818 -2.22%
2023-02-02 0 6.995 6.960 7.005 7.020 7.055 2,200 15,451 7.0232 6.590 6.557 6.600 6.614 6.647 2,335 6.6169 0.36%
2023-02-01 0 6.970 6.940 7.190 6.935 7.035 45,200 317,628 7.0272 6.567 6.539 6.774 6.534 6.628 47,975 6.6207 -0.57%
2023-01-31 0 7.010 7.000 7.010 6.995 7.090 14,400 101,458 7.0457 6.605 6.595 6.605 6.590 6.680 15,284 6.6381 -1.54%
2023-01-30 0 7.120 6.840 7.150 7.125 7.190 12,800 91,522 7.1502 6.708 6.444 6.736 6.713 6.774 13,586 6.7366 -0.97%
2023-01-27 0 7.190 7.160 7.190 7.140 7.190 19,800 141,849 7.1641 6.774 6.746 6.774 6.727 6.774 21,016 6.7497 0.77%
2023-01-26 0 7.135 7.135 7.150 7.040 7.210 12,200 86,587 7.0973 6.722 6.722 6.736 6.633 6.793 12,949 6.6868 1.35%
2023-01-20 0 7.040 7.030 7.045 6.975 7.040 25,000 175,147 7.0059 6.633 6.623 6.637 6.572 6.633 26,535 6.6006 1.08%
2023-01-19 0 6.965 6.915 6.990 6.925 6.970 36,000 249,657 6.9349 6.562 6.515 6.586 6.524 6.567 38,210 6.5338 0.00%
2023-01-18 0 6.965 6.960 6.990 6.950 7.000 27,000 187,818 6.9562 6.562 6.557 6.586 6.548 6.595 28,658 6.5538 -0.29%
2023-01-17 0 6.985 6.960 7.100 6.940 6.985 27,000 188,022 6.9638 6.581 6.557 6.689 6.539 6.581 28,658 6.5610 -0.21%
2023-01-16 0 7.000 6.935 7.020 6.980 7.000 24,500 171,208 6.9881 6.595 6.534 6.614 6.576 6.595 26,004 6.5839 0.94%
2023-01-13 0 6.935 6.905 7.000 6.870 6.970 53,000 367,327 6.9307 6.534 6.506 6.595 6.473 6.567 56,254 6.5298 1.69%
2023-01-12 0 6.820 6.150 6.820 6.800 6.865 6,200 42,414 6.8410 6.425 5.794 6.425 6.407 6.468 6,581 6.4453 -0.22%
2023-01-11 0 6.835 6.800 6.850 6.810 6.850 52,600 359,643 6.8373 6.440 6.407 6.454 6.416 6.454 55,829 6.4418 0.51%
2023-01-10 0 6.800 6.765 6.950 6.790 6.850 28,800 196,475 6.8220 6.407 6.374 6.548 6.397 6.454 30,568 6.4274 -0.15%
2023-01-09 0 6.810 6.790 6.805 6.795 6.855 30,338 207,038 6.8244 6.416 6.397 6.411 6.402 6.458 32,201 6.4296 0.29%
2023-01-06 0 6.790 6.150 6.790 6.730 6.790 23,600 159,482 6.7577 6.397 5.794 6.397 6.341 6.397 25,049 6.3668 1.42%
2023-01-05 0 6.695 6.690 6.725 6.685 6.750 11,600 78,089 6.7318 6.308 6.303 6.336 6.298 6.360 12,312 6.3424 0.68%
2023-01-04 0 6.650 6.650 6.660 6.635 6.665 6,400 42,535 6.6461 6.265 6.265 6.275 6.251 6.279 6,793 6.2616 1.53%
2023-01-03 0 6.550 6.440 6.840 6.280 6.550 74,800 476,988 6.3768 6.171 6.067 6.444 5.917 6.171 79,392 6.0080 1.55%
2022-12-30 0 6.450 6.435 6.465 6.450 6.470 15,000 96,880 6.4587 6.077 6.063 6.091 6.077 6.096 15,921 6.0851 1.10%
2022-12-29 0 6.380 6.385 6.415 6.345 6.415 2,200 14,099 6.4086 6.011 6.016 6.044 5.978 6.044 2,335 6.0379 -0.23%
2022-12-28 0 6.395 6.400 6.410 6.350 6.435 18,200 116,715 6.4129 6.025 6.030 6.039 5.983 6.063 19,317 6.0420 1.99%
2022-12-23 0 6.270 6.200 6.365 6.235 6.275 19,800 123,799 6.2525 5.907 5.841 5.997 5.874 5.912 21,016 5.8908 -0.16%
2022-12-22 0 6.280 6.260 6.300 6.280 6.295 2,600 16,331 6.2812 5.917 5.898 5.936 5.917 5.931 2,760 5.9178 0.96%
2022-12-21 0 6.220 6.215 6.220 6.220 6.230 6,720 41,821 6.2234 5.860 5.855 5.860 5.860 5.870 7,133 5.8634 0.65%
2022-12-20 0 6.180 6.130 6.285 6.120 6.180 17,400 106,933 6.1456 5.823 5.775 5.921 5.766 5.823 18,468 5.7901 -0.32%
2022-12-19 0 6.200 5.750 6.840 6.200 6.255 28,000 173,710 6.2039 5.841 5.417 6.444 5.841 5.893 29,719 5.8451 -0.32%
2022-12-16 0 6.220 6.230 6.250 6.175 6.230 3,200 19,917 6.2241 5.860 5.870 5.888 5.818 5.870 3,396 5.8640 0.57%
2022-12-15 0 6.185 6.185 6.840 6.185 6.220 5,000 31,065 6.2130 5.827 5.827 6.444 5.827 5.860 5,307 5.8536 -1.43%
2022-12-14 0 6.275 6.110 6.290 6.250 6.290 6,000 37,620 6.2700 5.912 5.757 5.926 5.888 5.926 6,368 5.9073 0.72%
2022-12-13 0 6.230 6.220 6.240 6.215 6.235 44,200 275,455 6.2320 5.870 5.860 5.879 5.855 5.874 46,914 5.8715 1.05%
2022-12-12 0 6.165 6.150 - 6.165 6.210 10,600 65,613 6.1899 5.808 5.794 - 5.808 5.851 11,251 5.8318 -1.20%
2022-12-09 0 6.240 6.190 6.250 6.175 6.245 28,600 177,157 6.1943 5.879 5.832 5.888 5.818 5.884 30,356 5.8360 2.04%
2022-12-08 0 6.115 6.115 - 6.110 6.120 9,200 56,266 6.1159 5.761 5.761 - 5.757 5.766 9,765 5.7621 0.58%
2022-12-07 0 6.080 6.050 - 6.055 6.195 13,322 81,809 6.1409 5.728 5.700 - 5.705 5.837 14,140 5.7857 -1.46%
2022-12-06 0 6.170 6.145 - 6.120 6.180 34,200 210,325 6.1499 5.813 5.790 - 5.766 5.823 36,300 5.7941 -0.16%
2022-12-05 0 6.180 6.180 6.210 6.120 6.185 1,573,400 9,681,724 6.1534 5.823 5.823 5.851 5.766 5.827 1,670,002 5.7974 1.48%
2022-12-02 0 6.090 6.090 - 6.085 6.210 1,469,200 8,997,086 6.1238 5.738 5.738 - 5.733 5.851 1,559,404 5.7696 -1.93%
2022-12-01 0 6.210 6.210 6.300 6.190 6.240 13,000 80,832 6.2178 5.851 5.851 5.936 5.832 5.879 13,798 5.8582 -0.32%
2022-11-30 0 6.230 5.405 - 6.200 6.250 5,400 33,557 6.2143 5.870 5.092 - 5.841 5.888 5,732 5.8548 1.55%
2022-11-29 0 6.135 5.405 6.180 6.090 6.145 7,000 42,873 6.1247 5.780 5.092 5.823 5.738 5.790 7,430 5.7704 2.68%
2022-11-28 0 5.975 5.970 - 5.920 5.975 11,600 68,734 5.9253 5.629 5.625 - 5.578 5.629 12,312 5.5826 -2.77%
2022-11-25 0 6.145 6.100 6.160 6.035 6.155 59,200 359,947 6.0802 5.790 5.747 5.804 5.686 5.799 62,835 5.7285 1.40%
2022-11-24 0 6.060 6.040 6.060 6.020 6.060 2,600 15,674 6.0285 5.709 5.691 5.709 5.672 5.709 2,760 5.6797 0.92%
2022-11-23 0 6.005 5.905 - 5.985 6.025 4,600 27,665 6.0141 5.658 5.563 - 5.639 5.676 4,882 5.6662 0.50%
2022-11-22 0 5.975 5.900 - 5.875 5.980 2,800 16,605 5.9304 5.629 5.559 - 5.535 5.634 2,972 5.5873 1.96%
2022-11-21 0 5.860 5.700 - 5.810 5.870 10,740 62,863 5.8532 5.521 5.370 - 5.474 5.530 11,399 5.5146 -0.09%
2022-11-18 0 5.865 5.800 - 5.855 5.920 7,600 44,607 5.8693 5.526 5.464 - 5.516 5.578 8,067 5.5298 -1.10%
2022-11-17 0 5.930 5.930 - 5.910 5.980 4,000 23,691 5.9228 5.587 5.587 - 5.568 5.634 4,246 5.5801 -1.00%
2022-11-16 0 5.990 5.990 - 5.975 6.020 5,400 32,341 5.9891 5.644 5.644 - 5.629 5.672 5,732 5.6426 -0.17%
2022-11-15 0 6.000 6.000 6.015 5.995 6.035 7,600 45,662 6.0082 5.653 5.653 5.667 5.648 5.686 8,067 5.6606 1.61%
2022-11-14 0 5.905 5.900 6.030 5.905 6.025 23,800 142,495 5.9872 5.563 5.559 5.681 5.563 5.676 25,261 5.6409 0.25%
2022-11-11 0 5.890 5.785 5.900 5.695 5.900 19,800 115,312 5.8238 5.549 5.450 5.559 5.366 5.559 21,016 5.4870 4.53%
2022-11-10 0 5.635 5.605 5.650 5.610 5.650 9,200 51,885 5.6397 5.309 5.281 5.323 5.285 5.323 9,765 5.3134 -1.57%
2022-11-09 0 5.725 5.700 5.810 5.725 5.755 57,000 327,532 5.7462 5.394 5.370 5.474 5.394 5.422 60,500 5.4138 0.44%
2022-11-08 0 5.700 5.595 5.730 5.670 5.705 5,400 30,726 5.6900 5.370 5.271 5.399 5.342 5.375 5,732 5.3609 0.35%
2022-11-07 0 5.680 5.680 5.730 5.535 5.710 13,351 74,502 5.5803 5.351 5.351 5.399 5.215 5.380 14,171 5.2575 2.62%
2022-11-04 0 5.535 5.410 5.750 5.445 5.575 3,000 16,463 5.4877 5.215 5.097 5.417 5.130 5.253 3,184 5.1702 2.88%
2022-11-03 0 5.380 5.350 5.480 5.375 5.440 45,400 245,654 5.4109 5.069 5.041 5.163 5.064 5.125 48,187 5.0979 -1.82%
2022-11-02 0 5.480 5.470 5.510 5.410 5.480 5,000 27,324 5.4648 5.163 5.154 5.191 5.097 5.163 5,307 5.1487 1.39%
2022-11-01 0 5.405 5.275 5.750 5.350 5.410 9,000 48,413 5.3792 5.092 4.970 5.417 5.041 5.097 9,553 5.0681 0.46%
2022-10-31 0 5.380 5.340 5.750 5.400 5.500 9,600 52,350 5.4531 5.069 5.031 5.417 5.088 5.182 10,189 5.1377 -1.82%
2022-10-28 0 5.480 5.275 5.795 5.480 5.570 62,200 343,986 5.5303 5.163 4.970 5.460 5.163 5.248 66,019 5.2104 -2.06%
2022-10-27 0 5.595 5.560 5.795 5.585 5.650 12,200 68,427 5.6088 5.271 5.238 5.460 5.262 5.323 12,949 5.2843 0.36%
2022-10-26 0 5.575 5.570 5.795 5.575 5.645 27,400 153,571 5.6048 5.253 5.248 5.460 5.253 5.318 29,082 5.2806 -0.45%
2022-10-25 0 5.600 5.580 5.795 5.585 5.700 7,800 43,883 5.6260 5.276 5.257 5.460 5.262 5.370 8,279 5.3006 -0.53%
2022-10-24 0 5.630 5.600 5.710 5.600 5.760 67,000 377,305 5.6314 5.304 5.276 5.380 5.276 5.427 71,114 5.3057 -2.26%
2022-10-21 0 5.760 5.755 5.760 5.715 5.760 9,000 51,762 5.7513 5.427 5.422 5.427 5.384 5.427 9,553 5.4186 0.26%
2022-10-20 0 5.745 5.725 5.795 5.655 5.745 11,000 62,738 5.7035 5.413 5.394 5.460 5.328 5.413 11,675 5.3735 -0.09%
2022-10-19 0 5.750 5.275 5.780 5.750 5.785 3,800 21,959 5.7787 5.417 4.970 5.446 5.417 5.450 4,033 5.4444 -0.17%
2022-10-18 0 5.760 5.710 5.810 5.705 5.775 37,200 214,247 5.7593 5.427 5.380 5.474 5.375 5.441 39,484 5.4262 1.32%
2022-10-17 0 5.685 5.615 5.780 5.630 5.700 20,400 115,755 5.6743 5.356 5.290 5.446 5.304 5.370 21,652 5.3460 1.25%
2022-10-14 0 5.615 5.275 5.820 5.615 5.740 9,200 52,533 5.7101 5.290 4.970 5.483 5.290 5.408 9,765 5.3798 0.54%
2022-10-13 0 5.585 5.565 5.620 5.555 5.595 2,000 11,147 5.5735 5.262 5.243 5.295 5.234 5.271 2,123 5.2511 -0.53%
2022-10-12 0 5.615 5.600 5.730 5.605 5.670 13,400 75,318 5.6207 5.290 5.276 5.399 5.281 5.342 14,223 5.2956 -1.32%
2022-10-11 0 5.690 5.660 5.895 5.750 5.770 47,800 275,614 5.7660 5.361 5.333 5.554 5.417 5.436 50,735 5.4324 -1.47%
2022-10-10 0 5.775 5.760 6.350 5.775 5.875 30,237 174,740 5.7790 5.441 5.427 5.983 5.441 5.535 32,093 5.4447 -1.70%
2022-10-07 0 5.875 5.870 5.975 5.860 5.940 50,200 295,081 5.8781 5.535 5.530 5.629 5.521 5.596 53,282 5.5381 -1.67%
2022-10-06 0 5.975 5.960 5.990 5.970 6.015 48,400 290,734 6.0069 5.629 5.615 5.644 5.625 5.667 51,372 5.6594 -0.08%
2022-10-05 0 6.250 6.000 6.300 6.120 6.265 40,800 253,105 6.2036 5.634 5.409 5.679 5.517 5.648 45,260 5.5922 4.78%
2022-10-03 0 5.965 5.940 5.990 5.920 6.045 29,000 172,841 5.9600 5.377 5.355 5.400 5.337 5.449 32,170 5.3727 -1.81%
2022-09-30 0 6.075 6.000 6.265 5.940 6.075 31,200 188,391 6.0382 5.476 5.409 5.648 5.355 5.476 34,611 5.4431 2.27%
2022-09-29 0 5.940 5.900 5.960 5.925 6.075 33,000 199,004 6.0304 5.355 5.319 5.373 5.341 5.476 36,608 5.4361 -0.67%
2022-09-28 0 5.980 5.980 6.000 5.975 6.130 47,200 283,658 6.0097 5.391 5.391 5.409 5.386 5.526 52,360 5.4175 -2.76%
2022-09-27 0 6.150 6.130 6.245 6.130 6.190 58,400 359,254 6.1516 5.544 5.526 5.630 5.526 5.580 64,784 5.5454 -0.81%
2022-09-26 0 6.200 6.185 6.265 6.165 6.300 71,000 440,748 6.2077 5.589 5.575 5.648 5.557 5.679 78,762 5.5960 -3.13%
2022-09-23 0 6.400 6.375 - 6.390 6.430 536,800 3,437,596 6.4039 5.769 5.747 - 5.760 5.796 595,483 5.7728 0.55%
2022-09-22 0 6.365 6.360 6.485 6.350 6.400 223,940 1,426,620 6.3705 5.738 5.733 5.846 5.724 5.769 248,421 5.7428 -1.62%
2022-09-21 0 6.470 6.410 - 6.440 6.470 5,000 32,252 6.4504 5.832 5.778 - 5.805 5.832 5,547 5.8147 -0.38%
2022-09-20 0 6.495 6.495 - 6.470 6.495 16,200 105,095 6.4873 5.855 5.855 - 5.832 5.855 17,971 5.8480 0.70%
2022-09-19 0 6.450 6.400 - 6.415 6.450 8,400 53,990 6.4274 5.814 5.769 - 5.783 5.814 9,318 5.7940 -0.08%
2022-09-16 0 6.455 6.430 - 6.420 6.470 54,600 352,942 6.4641 5.819 5.796 - 5.787 5.832 60,569 5.8271 -0.31%
2022-09-15 0 6.475 6.440 6.555 6.440 6.480 12,400 80,193 6.4672 5.837 5.805 5.909 5.805 5.841 13,756 5.8299 0.54%
2022-09-14 0 6.440 6.440 - 6.425 6.560 42,600 274,324 6.4395 5.805 5.805 - 5.792 5.914 47,257 5.8049 -1.83%
2022-09-13 0 6.560 6.380 - 6.560 6.605 13,400 88,130 6.5769 5.914 5.751 - 5.914 5.954 14,865 5.9287 0.23%
2022-09-09 0 6.545 6.455 - 6.455 6.545 50,800 330,147 6.4990 5.900 5.819 - 5.819 5.900 56,353 5.8585 2.43%
2022-09-08 0 6.390 6.385 - 6.385 6.435 17,000 108,636 6.3904 5.760 5.756 - 5.756 5.801 18,858 5.7606 -0.23%
2022-09-07 0 6.405 6.400 6.470 6.390 6.445 33,826 217,173 6.4203 5.774 5.769 5.832 5.760 5.810 37,524 5.7876 -1.76%
2022-09-06 0 6.520 6.470 6.520 6.510 6.545 4,200 27,367 6.5160 5.877 5.832 5.877 5.868 5.900 4,659 5.8738 0.77%
2022-09-05 0 6.470 6.465 - 6.450 6.500 4,800 30,985 6.4552 5.832 5.828 - 5.814 5.859 5,325 5.8191 -0.46%
2022-09-02 0 6.500 6.500 6.700 6.500 6.535 8,800 57,221 6.5024 5.859 5.859 6.040 5.859 5.891 9,762 5.8616 -0.38%
2022-09-01 0 6.525 6.520 - 6.525 6.560 14,400 94,016 6.5289 5.882 5.877 - 5.882 5.914 15,974 5.8855 -0.31%
2022-08-31 0 6.545 6.540 - 6.520 6.545 1,200 7,835 6.5292 5.900 5.896 - 5.877 5.900 1,331 5.8857 -0.91%
2022-08-30 0 6.605 6.500 6.850 6.500 6.605 15,600 102,188 6.5505 5.954 5.859 6.175 5.859 5.954 17,305 5.9050 0.08%
2022-08-29 0 6.600 6.585 6.850 6.535 6.600 23,400 153,721 6.5693 5.950 5.936 6.175 5.891 5.950 25,958 5.9219 -0.23%
2022-08-26 0 6.615 6.600 6.850 6.585 6.630 8,400 55,581 6.6168 5.963 5.950 6.175 5.936 5.977 9,318 5.9647 0.08%
2022-08-25 0 6.610 6.590 6.850 6.535 6.610 2,000 13,183 6.5915 5.959 5.941 6.175 5.891 5.959 2,219 5.9419 1.30%
2022-08-24 0 6.525 6.500 6.805 6.510 6.550 4,200 27,397 6.5231 5.882 5.859 6.134 5.868 5.905 4,659 5.8803 -0.38%
2022-08-23 0 6.550 6.550 6.590 6.550 6.630 19,400 127,214 6.5574 5.905 5.905 5.941 5.905 5.977 21,521 5.9112 -1.28%
2022-08-22 0 6.635 6.630 6.805 6.620 6.685 48,800 324,692 6.6535 5.981 5.977 6.134 5.968 6.026 54,135 5.9978 -0.97%
2022-08-19 0 6.700 6.680 6.805 6.700 6.725 4,633 31,101 6.7129 6.040 6.022 6.134 6.040 6.062 5,139 6.0514 0.90%
2022-08-18 0 6.640 6.600 6.670 6.640 6.730 16,600 110,887 6.6799 5.986 5.950 6.013 5.986 6.067 18,415 6.0217 -2.14%
2022-08-17 0 6.785 6.600 6.850 6.745 6.785 4,000 27,036 6.7590 6.116 5.950 6.175 6.080 6.116 4,437 6.0929 0.22%
2022-08-16 0 6.770 6.700 6.890 6.715 6.805 32,600 219,589 6.7359 6.103 6.040 6.211 6.053 6.134 36,164 6.0721 0.00%
2022-08-15 0 6.770 6.770 6.890 6.765 6.825 18,800 127,367 6.7748 6.103 6.103 6.211 6.098 6.152 20,855 6.1072 -0.73%
2022-08-12 0 6.820 6.760 6.890 6.745 6.820 158,200 1,074,970 6.7950 6.148 6.094 6.211 6.080 6.148 175,494 6.1254 -0.15%
2022-08-11 0 6.830 6.795 6.880 6.760 6.830 47,200 320,736 6.7953 6.157 6.125 6.202 6.094 6.157 52,360 6.1256 1.04%
2022-08-10 0 6.760 6.760 6.890 6.750 6.840 229,600 1,554,085 6.7687 6.094 6.094 6.211 6.085 6.166 254,700 6.1016 -1.39%
2022-08-09 0 6.855 6.830 6.890 6.795 6.890 50,200 343,965 6.8519 6.179 6.157 6.211 6.125 6.211 55,688 6.1767 0.37%
2022-08-08 0 6.830 6.750 6.900 6.800 6.855 27,200 185,634 6.8248 6.157 6.085 6.220 6.130 6.179 30,173 6.1522 0.00%
2022-08-05 0 6.830 6.780 6.830 6.760 6.830 12,541 84,983 6.7764 6.157 6.112 6.157 6.094 6.157 13,912 6.1086 0.89%
2022-08-04 0 6.770 6.760 7.575 6.750 6.800 21,600 146,129 6.7652 6.103 6.094 6.829 6.085 6.130 23,961 6.0985 0.74%
2022-08-03 0 6.720 6.700 6.800 6.685 6.720 25,600 171,957 6.7171 6.058 6.040 6.130 6.026 6.058 28,399 6.0551 0.00%
2022-08-02 0 6.720 6.715 7.000 6.700 6.770 68,000 458,276 6.7394 6.058 6.053 6.310 6.040 6.103 75,434 6.0752 -2.04%
2022-08-01 0 6.860 6.860 7.000 6.730 6.855 63,600 432,997 6.8081 6.184 6.184 6.310 6.067 6.179 70,553 6.1372 0.07%
2022-07-29 0 6.855 6.630 7.000 6.805 6.880 10,200 69,695 6.8328 6.179 5.977 6.310 6.134 6.202 11,315 6.1595 0.07%
2022-07-28 0 6.850 6.850 7.000 6.835 6.880 13,400 91,682 6.8419 6.175 6.175 6.310 6.161 6.202 14,865 6.1677 -0.44%
2022-07-27 0 6.880 6.850 7.000 6.845 6.935 3,800 26,219 6.8997 6.202 6.175 6.310 6.170 6.252 4,215 6.2198 -0.72%
2022-07-26 0 6.930 6.885 7.575 6.835 6.930 5,800 39,870 6.8741 6.247 6.207 6.829 6.161 6.247 6,434 6.1967 1.46%
2022-07-25 0 6.830 6.770 6.830 6.770 6.835 31,400 213,098 6.7866 6.157 6.103 6.157 6.103 6.161 34,833 6.1178 0.89%
2022-07-22 0 6.770 6.550 7.575 6.770 6.800 46,615 316,624 6.7923 6.103 5.905 6.829 6.103 6.130 51,711 6.1230 0.59%
2022-07-21 0 6.730 6.680 6.745 6.720 6.765 14,200 95,667 6.7371 6.067 6.022 6.080 6.058 6.098 15,752 6.0732 -0.88%
2022-07-20 0 6.790 6.750 6.850 6.760 6.850 8,600 58,709 6.8266 6.121 6.085 6.175 6.094 6.175 9,540 6.1539 0.44%
2022-07-19 0 6.760 6.760 6.850 6.710 6.760 4,000 26,950 6.7375 6.094 6.094 6.175 6.049 6.094 4,437 6.0735 -0.15%
2022-07-18 0 6.770 6.770 6.850 6.630 6.770 29,200 195,421 6.6925 6.103 6.103 6.175 5.977 6.103 32,392 6.0330 2.58%
2022-07-15 0 6.600 6.585 6.850 6.600 6.700 91,200 605,205 6.6360 5.950 5.936 6.175 5.950 6.040 101,170 5.9821 -1.64%
2022-07-14 0 6.710 6.710 6.795 6.700 6.800 35,600 240,056 6.7431 6.049 6.049 6.125 6.040 6.130 39,492 6.0786 -2.40%
2022-07-13 0 6.875 6.860 7.030 6.900 6.970 26,800 185,239 6.9119 6.197 6.184 6.337 6.220 6.283 29,730 6.2308 -0.87%
2022-07-12 0 6.935 6.900 6.970 6.935 7.035 14,800 103,749 7.0101 6.252 6.220 6.283 6.252 6.342 16,418 6.3193 -0.86%
2022-07-11 0 6.995 6.900 7.575 6.985 7.030 96,200 675,016 7.0168 6.306 6.220 6.829 6.297 6.337 106,717 6.3253 -1.27%
2022-07-08 0 7.085 7.030 7.160 7.070 7.120 6,352 45,173 7.1116 6.387 6.337 6.454 6.373 6.418 7,046 6.4108 0.57%
2022-07-07 0 7.045 7.030 7.575 7.000 7.060 59,800 419,939 7.0224 6.351 6.337 6.829 6.310 6.364 66,337 6.3304 0.14%
2022-07-06 0 7.035 7.000 7.045 7.005 7.175 96,800 683,588 7.0619 6.342 6.310 6.351 6.315 6.468 107,382 6.3659 -2.29%
2022-07-05 0 7.200 7.000 7.220 7.200 7.300 18,800 136,219 7.2457 6.490 6.310 6.508 6.490 6.581 20,855 6.5317 0.28%
2022-07-04 0 7.180 7.050 7.575 7.125 7.180 104,600 747,479 7.1461 6.472 6.355 6.829 6.423 6.472 116,035 6.4419 -0.76%
2022-06-30 0 7.235 7.200 7.300 7.215 7.310 22,200 161,575 7.2782 6.522 6.490 6.581 6.504 6.590 24,627 6.5609 0.35%
2022-06-29 0 7.210 7.140 7.230 7.210 7.270 12,200 88,117 7.2227 6.499 6.436 6.518 6.499 6.554 13,534 6.5109 -0.55%
2022-06-28 0 7.250 7.220 7.250 7.195 7.250 47,400 341,307 7.2006 6.536 6.508 6.536 6.486 6.536 52,582 6.4910 1.33%
2022-06-27 0 7.155 7.150 7.260 7.130 7.205 237,400 1,701,493 7.1672 6.450 6.445 6.545 6.427 6.495 263,352 6.4609 1.27%
2022-06-24 0 7.065 7.000 7.150 7.065 7.170 16,200 115,636 7.1380 6.369 6.310 6.445 6.369 6.463 17,971 6.4346 -1.53%
2022-06-23 0 7.175 7.135 7.210 7.190 7.205 35,000 252,162 7.2046 6.468 6.432 6.499 6.481 6.495 38,826 6.4946 0.42%
2022-06-22 0 7.145 7.135 7.190 7.145 7.205 34,524 248,258 7.1909 6.441 6.432 6.481 6.441 6.495 38,298 6.4822 -1.38%
2022-06-21 0 7.245 7.195 7.250 7.125 7.250 107,200 768,506 7.1689 6.531 6.486 6.536 6.423 6.536 118,919 6.4624 3.43%
2022-06-20 0 7.005 6.950 7.575 6.995 7.040 70,200 493,009 7.0229 6.315 6.265 6.829 6.306 6.346 77,874 6.3308 -0.64%
2022-06-17 0 7.050 7.015 7.080 7.030 7.070 46,000 323,959 7.0426 6.355 6.324 6.382 6.337 6.373 51,029 6.3486 0.28%
2022-06-16 0 7.030 7.000 7.140 7.030 7.140 57,000 403,862 7.0853 6.337 6.310 6.436 6.337 6.436 63,231 6.3871 -0.57%
2022-06-15 0 7.070 7.035 7.080 7.000 7.080 201,400 1,414,798 7.0248 6.373 6.342 6.382 6.310 6.382 223,417 6.3325 0.93%
2022-06-14 0 7.005 7.000 7.065 6.925 7.005 91,200 632,056 6.9304 6.315 6.310 6.369 6.243 6.315 101,170 6.2475 0.79%
2022-06-13 0 6.950 6.940 7.090 6.930 7.090 39,200 273,639 6.9806 6.265 6.256 6.391 6.247 6.391 43,485 6.2927 -2.32%
2022-06-10 0 7.115 7.090 7.575 7.050 7.115 42,400 301,410 7.1087 6.414 6.391 6.829 6.355 6.414 47,035 6.4082 -0.63%
2022-06-09 0 7.160 7.130 7.170 7.130 7.195 111,800 800,483 7.1600 6.454 6.427 6.463 6.427 6.486 124,022 6.4544 0.14%
2022-06-08 0 7.150 7.150 7.205 7.140 7.230 5,126 36,862 7.1912 6.445 6.445 6.495 6.436 6.518 5,686 6.4825 -0.83%
2022-06-07 0 7.210 7.180 7.250 7.185 7.300 15,600 112,935 7.2394 6.499 6.472 6.536 6.477 6.581 17,305 6.5260 -0.89%
2022-06-06 0 7.275 7.200 7.320 6.990 7.260 39,000 279,957 7.1784 6.558 6.490 6.599 6.301 6.545 43,263 6.4710 1.04%
2022-06-02 0 7.200 7.180 7.545 7.180 7.280 442,400 3,183,553 7.1961 6.490 6.472 6.801 6.472 6.563 490,763 6.4869 -1.10%
2022-06-01 0 7.280 7.280 7.350 7.255 7.325 22,000 159,967 7.2712 6.563 6.563 6.626 6.540 6.603 24,405 6.5547 0.14%
2022-05-31 0 7.270 7.235 7.330 7.240 7.295 5,600 40,705 7.2688 6.554 6.522 6.608 6.527 6.576 6,212 6.5524 -0.41%
2022-05-30 0 7.300 7.250 7.315 7.250 7.350 6,400 46,910 7.3297 6.581 6.536 6.594 6.536 6.626 7,100 6.6074 0.62%
2022-05-27 0 7.255 6.800 7.280 7.165 7.275 33,200 240,083 7.2314 6.540 6.130 6.563 6.459 6.558 36,829 6.5188 1.19%
2022-05-26 0 7.170 6.800 7.210 7.115 7.210 9,800 70,254 7.1688 6.463 6.130 6.499 6.414 6.499 10,871 6.4623 -0.55%
2022-05-25 0 7.210 6.530 7.300 7.150 7.210 31,800 228,244 7.1775 6.499 5.886 6.581 6.445 6.499 35,276 6.4702 2.05%
2022-05-24 0 7.065 7.045 7.200 7.050 7.145 14,686 104,139 7.0910 6.369 6.351 6.490 6.355 6.441 16,291 6.3922 0.28%
2022-05-23 0 7.045 6.530 7.090 7.040 7.095 16,200 114,847 7.0893 6.351 5.886 6.391 6.346 6.396 17,971 6.3907 -0.35%
2022-05-20 0 7.070 7.070 7.575 7.000 7.045 12,200 85,866 7.0382 6.373 6.373 6.829 6.310 6.351 13,534 6.3446 2.39%
2022-05-19 0 6.905 6.750 7.575 6.890 6.930 7,400 51,091 6.9042 6.225 6.085 6.829 6.211 6.247 8,209 6.2238 -0.93%
2022-05-18 0 6.970 6.935 7.575 6.915 6.970 4,000 27,707 6.9268 6.283 6.252 6.829 6.234 6.283 4,437 6.2441 -0.29%
2022-05-17 0 6.990 6.975 7.575 6.920 6.995 12,600 87,612 6.9533 6.301 6.288 6.829 6.238 6.306 13,977 6.2681 1.82%
2022-05-16 0 6.865 6.865 7.575 6.850 6.890 55,600 381,692 6.8650 6.188 6.188 6.829 6.175 6.211 61,678 6.1884 -0.15%
2022-05-13 0 6.875 6.845 7.575 6.750 6.880 48,400 331,065 6.8402 6.197 6.170 6.829 6.085 6.202 53,691 6.1661 1.55%
2022-05-12 0 6.770 6.750 7.150 6.760 6.875 59,800 406,900 6.8043 6.103 6.085 6.445 6.094 6.197 66,337 6.1338 -1.67%
2022-05-11 0 6.885 6.885 7.000 6.840 6.890 75,600 520,208 6.8811 6.207 6.207 6.310 6.166 6.211 83,865 6.2030 -0.22%
2022-05-10 0 6.900 6.900 7.000 6.780 6.930 27,801 191,180 6.8767 6.220 6.220 6.310 6.112 6.247 30,840 6.1991 -0.43%
2022-05-06 0 6.930 6.930 7.350 6.930 7.030 29,600 206,391 6.9727 6.247 6.247 6.626 6.247 6.337 32,836 6.2855 -2.39%
2022-05-05 0 7.100 7.100 7.480 7.100 7.200 22,200 158,478 7.1386 6.400 6.400 6.743 6.400 6.490 24,627 6.4352 -1.11%
2022-05-04 0 7.180 7.150 7.480 7.100 7.205 17,400 124,896 7.1779 6.472 6.445 6.743 6.400 6.495 19,302 6.4706 1.20%
2022-05-03 0 7.095 7.080 7.250 7.000 7.105 33,200 234,666 7.0683 6.396 6.382 6.536 6.310 6.405 36,829 6.3717 0.50%
2022-04-29 0 7.060 7.050 7.285 6.960 7.060 45,800 321,022 7.0092 6.364 6.355 6.567 6.274 6.364 50,807 6.3185 0.21%
2022-04-28 0 7.045 7.030 7.180 6.875 7.045 32,000 223,461 6.9832 6.351 6.337 6.472 6.197 6.351 35,498 6.2950 2.47%
2022-04-27 0 6.875 6.875 6.955 6.845 6.890 70,200 482,519 6.8735 6.197 6.197 6.270 6.170 6.211 77,874 6.1961 -1.15%
2022-04-26 0 6.955 6.900 7.470 6.955 7.100 137,916 968,245 7.0205 6.270 6.220 6.734 6.270 6.400 152,993 6.3287 -2.04%
2022-04-25 0 7.100 7.100 7.130 7.100 7.260 31,000 221,251 7.1371 6.400 6.400 6.427 6.400 6.545 34,389 6.4338 -2.87%
2022-04-22 0 7.310 7.305 7.355 7.305 7.355 45,000 329,593 7.3243 6.590 6.585 6.630 6.585 6.630 49,919 6.6025 -0.61%
2022-04-21 0 7.355 7.340 7.575 7.355 7.400 20,600 151,614 7.3599 6.630 6.617 6.829 6.630 6.671 22,852 6.6346 0.41%
2022-04-20 0 7.325 7.310 7.325 7.290 7.340 47,800 350,151 7.3253 6.603 6.590 6.603 6.572 6.617 53,025 6.6034 -0.20%
2022-04-19 0 7.340 7.340 7.420 7.255 7.415 275,600 2,013,753 7.3068 6.617 6.617 6.689 6.540 6.684 305,728 6.5867 -1.01%
2022-04-14 0 7.415 7.390 7.465 7.390 7.470 183,400 1,363,078 7.4323 6.684 6.662 6.729 6.662 6.734 203,449 6.6998 -0.40%
2022-04-13 0 7.445 7.420 7.450 7.375 7.475 61,600 458,071 7.4362 6.711 6.689 6.716 6.648 6.738 68,334 6.7034 -0.20%
2022-04-12 0 7.460 7.420 7.520 7.425 7.490 80,600 601,560 7.4635 6.725 6.689 6.779 6.693 6.752 89,411 6.7280 -0.47%
2022-04-11 0 7.495 7.420 7.495 7.430 7.575 96,000 716,895 7.4677 6.756 6.689 6.756 6.698 6.829 106,495 6.7317 0.00%
2022-04-08 0 7.495 7.490 7.575 7.460 7.520 91,129 683,274 7.4979 6.756 6.752 6.829 6.725 6.779 101,091 6.7590 -0.27%
2022-04-07 0 7.515 7.500 7.550 7.470 7.530 251,800 1,893,284 7.5190 6.774 6.761 6.806 6.734 6.788 279,327 6.7780 0.67%
2022-04-06 0 7.465 7.475 7.510 7.460 7.550 41,600 311,485 7.4876 6.729 6.738 6.770 6.725 6.806 46,148 6.7497 -1.13%
2022-04-04 0 7.550 7.465 7.575 7.500 7.600 74,000 558,744 7.5506 6.806 6.729 6.829 6.761 6.851 82,090 6.8065 0.13%
2022-04-01 0 7.600 7.575 7.600 7.530 7.600 123,200 930,688 7.5543 6.797 6.775 6.797 6.734 6.797 137,756 6.7561 0.33%
2022-03-31 0 7.575 7.575 7.585 7.520 7.595 77,000 583,510 7.5781 6.775 6.775 6.784 6.725 6.792 86,097 6.7773 0.87%
2022-03-30 0 7.510 7.490 7.550 7.480 7.550 246,000 1,847,495 7.5101 6.716 6.699 6.752 6.690 6.752 275,064 6.7166 1.08%
2022-03-29 0 7.430 7.410 7.480 7.380 7.500 64,400 476,770 7.4033 6.645 6.627 6.690 6.600 6.708 72,009 6.6210 0.34%
2022-03-28 0 7.405 7.400 7.500 7.375 7.460 24,200 178,892 7.3922 6.623 6.618 6.708 6.596 6.672 27,059 6.6111 0.41%
2022-03-25 0 7.375 7.345 7.460 7.350 7.465 122,400 904,873 7.3928 6.596 6.569 6.672 6.573 6.676 136,861 6.6116 0.41%
2022-03-24 0 7.345 7.340 7.375 7.320 7.385 64,000 469,188 7.3311 6.569 6.564 6.596 6.547 6.605 71,561 6.5564 -0.20%
2022-03-23 0 7.360 7.340 7.375 7.360 7.400 65,400 482,127 7.3720 6.582 6.564 6.596 6.582 6.618 73,127 6.5930 0.34%
2022-03-22 0 7.335 7.310 7.335 7.305 7.365 30,200 221,573 7.3369 6.560 6.538 6.560 6.533 6.587 33,768 6.5616 1.17%
2022-03-21 0 7.250 7.190 7.250 7.200 7.330 75,042 547,648 7.2979 6.484 6.430 6.484 6.439 6.555 83,908 6.5268 -1.09%
2022-03-18 0 7.330 7.270 7.330 7.185 7.345 103,600 752,836 7.2668 6.555 6.502 6.555 6.426 6.569 115,840 6.4989 1.31%
2022-03-17 0 7.235 7.250 7.280 7.080 7.275 155,400 1,114,194 7.1698 6.471 6.484 6.511 6.332 6.506 173,760 6.4123 4.78%
2022-03-16 0 6.905 6.895 6.950 6.795 6.950 127,400 875,721 6.8738 6.175 6.166 6.216 6.077 6.216 142,452 6.1475 0.15%
2022-03-15 0 6.895 6.860 6.950 6.820 7.145 173,400 1,193,512 6.8830 6.166 6.135 6.216 6.099 6.390 193,887 6.1557 -2.96%
2022-03-14 0 7.105 7.050 7.300 7.035 7.160 153,600 1,091,804 7.1081 6.354 6.305 6.529 6.292 6.403 171,747 6.3570 -0.77%
2022-03-11 0 7.160 7.110 7.300 7.025 7.160 105,000 745,264 7.0978 6.403 6.359 6.529 6.283 6.403 117,405 6.3478 -0.21%
2022-03-10 0 7.175 7.120 7.300 7.040 7.175 104,400 740,549 7.0934 6.417 6.368 6.529 6.296 6.417 116,735 6.3439 2.28%
2022-03-09 0 7.015 6.980 7.070 6.920 7.075 380,600 2,650,575 6.9642 6.274 6.242 6.323 6.189 6.327 425,567 6.2283 0.36%
2022-03-08 0 6.990 6.960 7.055 6.950 7.080 41,000 287,434 7.0106 6.251 6.225 6.310 6.216 6.332 45,844 6.2698 -0.92%
2022-03-07 0 7.055 7.055 7.080 7.050 7.090 191,795 1,353,960 7.0594 6.310 6.310 6.332 6.305 6.341 214,455 6.3135 -3.88%
2022-03-04 0 7.340 7.285 7.340 7.255 7.340 171,400 1,247,507 7.2783 6.564 6.515 6.564 6.488 6.564 191,650 6.5093 -0.81%
2022-03-03 0 7.400 7.400 7.580 7.380 7.445 40,000 296,734 7.4184 6.618 6.618 6.779 6.600 6.658 44,726 6.6345 1.37%
2022-03-02 0 7.300 7.280 7.300 7.270 7.405 67,600 496,170 7.3398 6.529 6.511 6.529 6.502 6.623 75,587 6.5642 -2.86%
2022-03-01 0 7.515 7.460 7.550 7.420 7.540 48,800 364,420 7.4676 6.721 6.672 6.752 6.636 6.743 54,566 6.6786 -0.33%
2022-02-28 0 7.540 7.510 7.600 7.425 7.545 27,200 202,833 7.4571 6.743 6.716 6.797 6.640 6.748 30,414 6.6692 0.80%
2022-02-25 0 7.480 7.470 7.680 7.455 7.500 101,600 760,346 7.4837 6.690 6.681 6.869 6.667 6.708 113,604 6.6930 -1.12%
2022-02-24 0 7.565 7.565 7.585 7.535 7.800 157,701 1,204,471 7.6377 6.766 6.766 6.784 6.739 6.976 176,333 6.8307 -3.01%
2022-02-23 0 7.800 7.795 7.900 7.760 7.830 68,800 535,812 7.7880 6.976 6.971 7.065 6.940 7.003 76,929 6.9651 0.65%
2022-02-22 0 7.750 7.700 7.750 7.750 7.850 105,800 822,454 7.7737 6.931 6.886 6.931 6.931 7.021 118,300 6.9523 -2.82%
2022-02-21 0 7.975 7.975 8.100 7.875 7.990 17,400 137,934 7.9272 7.132 7.132 7.244 7.043 7.146 19,456 7.0896 1.21%
2022-02-18 0 7.880 7.860 7.880 7.830 7.910 95,400 753,492 7.8982 7.047 7.029 7.047 7.003 7.074 106,671 7.0637 0.38%
2022-02-17 0 7.850 7.820 7.845 7.820 7.915 133,200 1,046,850 7.8592 7.021 6.994 7.016 6.994 7.079 148,937 7.0288 -0.76%
2022-02-16 0 7.910 7.905 8.000 7.800 7.915 150,000 1,179,625 7.8642 7.074 7.070 7.155 6.976 7.079 167,722 7.0332 2.20%
2022-02-15 0 7.740 7.740 7.835 7.700 7.950 467,800 3,656,346 7.8160 6.922 6.922 7.007 6.886 7.110 523,069 6.9902 -3.37%
2022-02-14 0 8.010 8.010 8.080 8.000 8.090 164,200 1,318,371 8.0291 7.164 7.164 7.226 7.155 7.235 183,600 7.1807 -0.50%
2022-02-11 0 8.050 8.050 8.090 7.920 8.050 109,800 880,060 8.0151 7.199 7.199 7.235 7.083 7.199 122,773 7.1682 0.94%
2022-02-10 0 7.975 7.965 7.975 7.905 7.975 31,478 249,722 7.9332 7.132 7.123 7.132 7.070 7.132 35,197 7.0950 -0.31%
2022-02-09 0 8.000 8.005 8.020 7.965 8.045 125,600 1,007,903 8.0247 7.155 7.159 7.173 7.123 7.195 140,439 7.1768 0.44%
2022-02-08 0 7.965 7.965 7.975 7.875 8.000 516,200 4,120,779 7.9829 7.123 7.123 7.132 7.043 7.155 577,187 7.1394 0.82%
2022-02-07 0 7.900 7.900 7.930 7.800 7.915 177,400 1,395,410 7.8659 7.065 7.065 7.092 6.976 7.079 198,359 7.0348 1.02%
2022-02-04 0 7.820 7.800 7.820 7.725 7.845 107,400 835,688 7.7811 6.994 6.976 6.994 6.909 7.016 120,089 6.9589 2.89%
2022-01-31 0 7.600 7.600 7.650 7.500 7.600 26,200 198,116 7.5617 6.797 6.797 6.842 6.708 6.797 29,295 6.7627 0.00%
2022-01-28 0 7.600 7.600 7.610 7.580 7.680 80,400 614,501 7.6430 6.797 6.797 6.806 6.779 6.869 89,899 6.8355 0.26%
2022-01-27 0 7.580 7.560 7.580 7.525 7.580 54,400 411,036 7.5558 6.779 6.761 6.779 6.730 6.779 60,827 6.7574 0.00%
2022-01-26 0 7.580 7.570 7.580 7.535 7.600 69,800 529,242 7.5823 6.779 6.770 6.779 6.739 6.797 78,047 6.7811 1.40%
2022-01-25 0 7.475 7.370 7.520 7.440 7.525 77,400 579,547 7.4877 6.685 6.591 6.725 6.654 6.730 86,545 6.6965 -0.99%
2022-01-24 0 7.550 7.550 7.610 7.545 7.630 109,800 832,229 7.5795 6.752 6.752 6.806 6.748 6.824 122,773 6.7786 0.00%
2022-01-21 0 7.550 7.510 7.550 7.490 7.570 52,993 399,527 7.5392 6.752 6.716 6.752 6.699 6.770 59,254 6.7426 -0.40%
2022-01-20 0 7.580 7.560 7.585 7.500 7.590 61,600 465,009 7.5488 6.779 6.761 6.784 6.708 6.788 68,878 6.7512 1.07%
2022-01-19 0 7.500 7.500 7.515 7.490 7.545 89,000 669,800 7.5258 6.708 6.708 6.721 6.699 6.748 99,515 6.7306 0.27%
2022-01-18 0 7.480 7.480 7.580 7.465 7.560 231,400 1,733,564 7.4916 6.690 6.690 6.779 6.676 6.761 258,739 6.7000 0.00%
2022-01-17 0 7.480 7.480 7.495 7.460 7.550 181,000 1,354,946 7.4859 6.690 6.690 6.703 6.672 6.752 202,385 6.6949 -0.40%
2022-01-14 0 7.510 7.500 7.520 7.455 7.530 235,800 1,765,700 7.4881 6.716 6.708 6.725 6.667 6.734 263,659 6.6969 0.81%
2022-01-13 0 7.450 7.450 7.460 7.400 7.465 58,800 437,124 7.4341 6.663 6.663 6.672 6.618 6.676 65,747 6.6486 1.09%
2022-01-12 0 7.370 7.370 7.400 7.330 7.395 43,000 316,870 7.3691 6.591 6.591 6.618 6.555 6.614 48,080 6.5904 0.55%
2022-01-11 0 7.330 7.330 7.380 7.285 7.390 198,400 1,461,263 7.3652 6.555 6.555 6.600 6.515 6.609 221,840 6.5870 0.07%
2022-01-10 0 7.325 7.305 7.325 7.240 7.330 108,400 789,864 7.2866 6.551 6.533 6.551 6.475 6.555 121,207 6.5166 2.23%
2022-01-07 0 7.165 7.165 7.180 7.030 7.160 104,059 738,828 7.1001 6.408 6.408 6.421 6.287 6.403 116,353 6.3499 1.92%
2022-01-06 0 7.030 7.020 7.030 7.020 7.065 34,400 242,229 7.0415 6.287 6.278 6.287 6.278 6.318 38,464 6.2975 -0.35%
2022-01-05 0 7.055 7.055 7.070 6.930 7.085 94,200 665,230 7.0619 6.310 6.310 6.323 6.198 6.336 105,329 6.3157 2.17%
2022-01-04 0 6.905 6.905 6.920 6.865 6.920 12,600 86,909 6.8975 6.175 6.175 6.189 6.140 6.189 14,089 6.1687 0.58%
2022-01-03 0 6.865 6.835 6.880 6.835 6.885 37,400 256,273 6.8522 6.140 6.113 6.153 6.113 6.158 41,819 6.1282 0.81%
2021-12-31 0 6.810 6.810 6.850 6.810 6.820 1,400 9,536 6.8114 6.090 6.090 6.126 6.090 6.099 1,565 6.0917 -0.29%
2021-12-30 0 6.830 6.800 6.830 6.825 6.855 5,000 34,263 6.8526 6.108 6.081 6.108 6.104 6.131 5,591 6.1285 0.29%
2021-12-29 0 6.810 6.800 6.835 6.810 6.850 7,600 51,940 6.8342 6.090 6.081 6.113 6.090 6.126 8,498 6.1121 -0.44%
2021-12-28 0 6.840 6.805 6.850 6.760 6.840 95,800 648,880 6.7733 6.117 6.086 6.126 6.046 6.117 107,118 6.0576 0.59%
2021-12-24 0 6.800 6.760 6.800 6.805 6.825 10,800 73,646 6.8191 6.081 6.046 6.081 6.086 6.104 12,076 6.0985 0.74%
2021-12-23 0 6.750 6.740 6.760 6.750 6.780 9,800 66,193 6.7544 6.037 6.028 6.046 6.037 6.064 10,958 6.0407 0.45%
2021-12-22 0 6.720 6.705 6.720 6.700 6.735 4,600 30,954 6.7291 6.010 5.997 6.010 5.992 6.023 5,143 6.0181 0.30%
2021-12-21 0 6.700 6.695 6.700 6.700 6.765 4,134 27,859 6.7390 5.992 5.988 5.992 5.992 6.050 4,622 6.0269 0.00%
2021-12-20 0 6.700 6.360 6.820 6.695 6.765 115,400 776,567 6.7294 5.992 5.688 6.099 5.988 6.050 129,034 6.0183 -1.33%
2021-12-17 0 6.790 6.720 6.820 6.725 6.795 57,200 387,989 6.7830 6.073 6.010 6.099 6.014 6.077 63,958 6.0663 1.72%
2021-12-16 0 6.675 6.380 6.700 6.655 6.700 38,200 255,802 6.6964 5.970 5.706 5.992 5.952 5.992 42,713 5.9888 -0.67%
2021-12-15 0 6.720 6.650 6.720 6.650 6.740 13,400 89,726 6.6960 6.010 5.947 6.010 5.947 6.028 14,983 5.9885 0.30%
2021-12-14 0 6.700 6.650 6.710 6.655 6.750 33,400 223,877 6.7029 5.992 5.947 6.001 5.952 6.037 37,346 5.9947 -1.03%
2021-12-13 0 6.770 6.760 6.815 6.760 6.850 21,000 142,564 6.7888 6.055 6.046 6.095 6.046 6.126 23,481 6.0714 0.15%
2021-12-10 0 6.760 6.760 6.815 6.760 6.820 4,900 33,325 6.8010 6.046 6.046 6.095 6.046 6.099 5,479 6.0824 -0.81%
2021-12-09 0 6.815 6.790 6.815 6.785 6.830 105,800 721,736 6.8217 6.095 6.073 6.095 6.068 6.108 118,300 6.1009 0.52%
2021-12-08 0 6.780 6.750 6.820 6.705 6.780 12,800 86,144 6.7300 6.064 6.037 6.099 5.997 6.064 14,312 6.0189 0.00%
2021-12-07 0 6.780 6.780 6.820 6.705 6.780 3,332 22,466 6.7425 6.064 6.064 6.099 5.997 6.064 3,726 6.0301 -0.29%
2021-12-06 0 6.800 6.710 6.820 6.705 6.800 64,600 436,897 6.7631 6.081 6.001 6.099 5.997 6.081 72,232 6.0485 1.04%
2021-12-03 0 6.730 6.650 6.800 6.650 6.750 28,000 187,719 6.7043 6.019 5.947 6.081 5.947 6.037 31,308 5.9959 0.82%
2021-12-02 0 6.675 6.640 6.675 6.570 6.675 12,200 80,790 6.6221 5.970 5.938 5.970 5.876 5.970 13,641 5.9224 1.60%
2021-12-01 0 6.570 6.550 6.570 6.550 6.605 23,600 155,425 6.5858 5.876 5.858 5.876 5.858 5.907 26,388 5.8899 1.62%
2021-11-30 0 6.465 6.445 6.465 6.400 6.550 64,800 421,259 6.5009 5.782 5.764 5.782 5.724 5.858 72,456 5.8140 -1.22%
2021-11-29 0 6.545 6.545 6.560 6.545 6.645 30,000 197,206 6.5735 5.853 5.853 5.867 5.853 5.943 33,544 5.8790 -1.58%
2021-11-26 0 6.650 6.620 6.680 6.620 6.715 49,200 327,906 6.6648 5.947 5.921 5.974 5.921 6.005 55,013 5.9605 -1.99%
2021-11-25 0 6.785 6.700 6.850 6.720 6.785 10,600 71,592 6.7540 6.068 5.992 6.126 6.010 6.068 11,852 6.0403 -0.22%
2021-11-24 0 6.800 6.800 6.810 6.780 6.830 21,600 146,815 6.7970 6.081 6.081 6.090 6.064 6.108 24,152 6.0788 0.07%
2021-11-23 0 6.795 6.700 6.850 6.760 6.800 15,600 106,008 6.7954 6.077 5.992 6.126 6.046 6.081 17,443 6.0774 0.00%
2021-11-22 0 6.795 6.750 6.795 6.760 6.800 7,800 53,021 6.7976 6.077 6.037 6.077 6.046 6.081 8,722 6.0793 -0.37%
2021-11-19 0 6.820 6.750 6.825 6.785 6.840 17,322 117,955 6.8095 6.099 6.037 6.104 6.068 6.117 19,369 6.0900 0.89%
2021-11-18 0 6.760 6.760 6.810 6.755 6.800 15,000 101,786 6.7857 6.046 6.046 6.090 6.041 6.081 16,772 6.0687 -0.73%
2021-11-17 0 6.810 6.800 6.810 6.800 6.830 19,000 129,303 6.8054 6.090 6.081 6.090 6.081 6.108 21,245 6.0863 0.00%
2021-11-16 0 6.810 6.800 6.900 6.800 6.850 13,200 90,284 6.8397 6.090 6.081 6.171 6.081 6.126 14,760 6.1170 0.59%
2021-11-15 0 6.770 6.760 7.030 6.760 6.800 20,400 138,091 6.7692 6.055 6.046 6.287 6.046 6.081 22,810 6.0539 -0.44%
2021-11-12 0 6.800 6.800 6.820 6.750 6.845 30,400 206,496 6.7926 6.081 6.081 6.099 6.037 6.122 33,992 6.0749 0.37%
2021-11-11 0 6.775 6.760 7.000 6.750 6.825 9,600 65,032 6.7742 6.059 6.046 6.260 6.037 6.104 10,734 6.0584 0.74%
2021-11-10 0 6.725 6.700 6.760 6.670 6.765 50,000 335,218 6.7044 6.014 5.992 6.046 5.965 6.050 55,907 5.9960 -0.74%
2021-11-09 0 6.775 6.745 7.030 6.745 6.785 99,000 670,393 6.7716 6.059 6.032 6.287 6.032 6.068 110,697 6.0561 -0.44%
2021-11-08 0 6.805 6.800 6.805 6.730 6.805 16,400 110,775 6.7546 6.086 6.081 6.086 6.019 6.086 18,338 6.0409 1.19%
2021-11-05 0 6.725 6.725 6.740 6.720 6.760 59,480 400,726 6.7372 6.014 6.014 6.028 6.010 6.046 66,507 6.0253 -1.97%
2021-11-04 0 6.860 6.855 7.030 6.830 6.905 23,800 163,371 6.8643 6.135 6.131 6.287 6.108 6.175 26,612 6.1390 -0.22%
2021-11-03 0 6.875 6.875 7.030 6.850 6.900 72,000 495,863 6.8870 6.149 6.149 6.287 6.126 6.171 80,507 6.1593 -2.20%
2021-11-02 0 7.030 6.900 7.030 6.900 7.030 44,400 308,418 6.9464 6.287 6.171 6.287 6.171 6.287 49,646 6.2124 0.57%
2021-11-01 0 6.990 6.955 7.100 6.900 6.995 27,800 192,667 6.9305 6.251 6.220 6.350 6.171 6.256 31,084 6.1982 1.01%
2021-10-29 0 6.920 6.920 7.060 6.900 6.920 103,600 716,193 6.9131 6.189 6.189 6.314 6.171 6.189 115,840 6.1826 -0.14%
2021-10-28 0 6.930 6.915 6.930 6.910 6.965 60,600 420,181 6.9337 6.198 6.184 6.198 6.180 6.229 67,760 6.2010 -1.00%
2021-10-27 0 7.000 6.985 7.000 6.955 7.005 53,000 370,388 6.9885 6.260 6.247 6.260 6.220 6.265 59,262 6.2500 -0.57%
2021-10-26 0 7.040 7.000 7.100 6.980 7.040 88,800 623,832 7.0251 6.296 6.260 6.350 6.242 6.296 99,291 6.2828 0.86%
2021-10-25 0 6.980 6.970 6.980 6.920 7.000 798,034 5,576,965 6.9884 6.242 6.234 6.242 6.189 6.260 892,319 6.2500 0.65%
2021-10-22 0 6.935 6.935 6.950 6.925 7.010 9,200 64,018 6.9585 6.202 6.202 6.216 6.193 6.269 10,287 6.2232 0.14%
2021-10-21 0 6.925 6.900 7.030 6.920 7.065 393,000 2,757,023 7.0153 6.193 6.171 6.287 6.189 6.318 439,432 6.2741 -1.28%
2021-10-20 0 7.015 6.890 7.150 6.885 7.165 1,527,800 10,689,599 6.9967 6.274 6.162 6.395 6.158 6.408 1,708,305 6.2574 2.18%
2021-10-19 0 6.865 6.825 6.900 6.865 6.900 61,000 419,263 6.8732 6.140 6.104 6.171 6.140 6.171 68,207 6.1469 0.59%
2021-10-18 0 6.825 6.810 6.835 6.800 6.865 27,600 189,199 6.8550 6.104 6.090 6.113 6.081 6.140 30,861 6.1307 -0.07%
2021-10-15 0 6.830 6.830 6.860 6.730 6.830 131,800 897,785 6.8117 6.108 6.108 6.135 6.019 6.108 147,372 6.0920 0.00%
2021-10-12 0 6.830 6.780 6.830 6.780 6.825 21,800 148,292 6.8024 6.108 6.064 6.108 6.064 6.104 24,376 6.0836 -0.22%
2021-10-11 0 6.845 6.810 6.900 6.780 6.845 93,000 635,017 6.8281 6.122 6.090 6.171 6.064 6.122 103,988 6.1067 2.16%
2021-10-08 0 6.700 6.690 6.720 6.690 6.730 13,254 88,963 6.7122 5.992 5.983 6.010 5.983 6.019 14,820 6.0029 0.45%
2021-10-07 0 6.670 6.550 6.675 6.660 6.730 29,200 195,577 6.6978 5.965 5.858 5.970 5.956 6.019 32,650 5.9901 1.06%
2021-10-06 0 6.600 6.550 6.600 6.520 6.610 25,600 168,199 6.5703 5.903 5.858 5.903 5.831 5.912 28,625 5.8760 0.38%
2021-10-05 0 6.575 6.575 6.670 6.565 6.765 554,400 3,719,923 6.7098 5.880 5.880 5.965 5.871 6.050 619,901 6.0008 0.08%
2021-10-04 0 6.570 6.570 6.900 6.545 6.675 433,400 2,861,484 6.6024 5.876 5.876 6.171 5.853 5.970 484,605 5.9048 2.50%
2021-09-30 0 6.910 6.890 6.950 6.860 6.920 8,800 60,678 6.8952 5.733 5.716 5.766 5.691 5.741 10,607 5.7204 -0.58%
2021-09-29 0 6.950 6.860 6.950 6.830 6.950 9,800 67,644 6.9024 5.766 5.691 5.766 5.666 5.766 11,813 5.7264 1.91%
2021-09-28 0 6.820 6.750 6.900 6.765 6.820 16,400 111,445 6.7954 5.658 5.600 5.724 5.612 5.658 19,768 5.6376 1.04%
2021-09-27 0 6.750 6.700 6.750 6.750 6.825 203,200 1,372,693 6.7554 5.600 5.558 5.600 5.600 5.662 244,930 5.6044 0.97%
2021-09-24 0 6.685 6.650 6.900 6.675 6.780 157,200 1,055,276 6.7130 5.546 5.517 5.724 5.538 5.625 189,484 5.5692 -1.26%
2021-09-23 0 6.770 6.735 6.800 6.750 6.810 34,800 235,522 6.7679 5.617 5.588 5.641 5.600 5.650 41,947 5.6148 1.20%
2021-09-21 0 6.690 6.635 - 6.600 6.700 110,626 733,907 6.6341 5.550 5.505 - 5.476 5.558 133,345 5.5038 0.22%
2021-09-20 0 6.675 6.680 - 6.670 6.920 102,661 689,920 6.7204 5.538 5.542 - 5.534 5.741 123,744 5.5754 -3.68%
2021-09-17 0 6.930 6.915 6.950 6.900 7.200 52,400 363,752 6.9418 5.749 5.737 5.766 5.724 5.973 63,161 5.7591 -0.65%
2021-09-16 0 6.975 6.965 7.800 6.975 7.040 23,400 163,968 7.0072 5.787 5.778 6.471 5.787 5.841 28,206 5.8133 -1.48%
2021-09-15 0 7.080 7.010 7.150 7.010 7.090 18,200 128,631 7.0676 5.874 5.816 5.932 5.816 5.882 21,938 5.8635 -0.21%
2021-09-14 0 7.095 7.040 7.500 7.095 7.200 47,200 337,222 7.1445 5.886 5.841 6.222 5.886 5.973 56,893 5.9273 -1.32%
2021-09-13 0 7.190 7.170 7.400 7.150 7.200 31,400 225,551 7.1832 5.965 5.948 6.139 5.932 5.973 37,848 5.9593 0.14%
2021-09-10 0 7.180 7.160 7.180 7.020 7.190 84,800 604,010 7.1228 5.957 5.940 5.957 5.824 5.965 102,215 5.9092 2.28%
2021-09-09 0 7.020 7.015 7.080 7.020 7.120 51,200 363,961 7.1086 5.824 5.820 5.874 5.824 5.907 61,715 5.8975 -0.35%
2021-09-08 0 7.045 7.030 - 7.045 7.145 61,200 435,827 7.1214 5.845 5.832 - 5.845 5.928 73,768 5.9080 -1.33%
2021-09-07 0 7.140 7.055 - 7.040 7.140 110,024 782,403 7.1112 5.924 5.853 - 5.841 5.924 132,619 5.8996 0.85%
2021-09-06 0 7.080 7.070 7.135 7.055 7.135 33,200 234,288 7.0569 5.874 5.865 5.919 5.853 5.919 40,018 5.8545 0.43%
2021-09-03 0 7.050 7.050 7.100 7.020 7.100 3,200 22,649 7.0778 5.849 5.849 5.890 5.824 5.890 3,857 5.8719 0.28%
2021-09-02 0 7.030 7.030 - 7.010 7.085 4,400 30,980 7.0409 5.832 5.832 - 5.816 5.878 5,304 5.8413 0.00%
2021-09-01 0 7.030 7.030 - 6.965 7.020 400 2,797 6.9925 5.832 5.832 - 5.778 5.824 482 5.8011 0.93%
2021-08-31 0 6.965 6.965 - 6.880 6.965 80,800 558,569 6.9130 5.778 5.778 - 5.708 5.778 97,394 5.7352 0.29%
2021-08-30 0 6.945 6.940 6.965 6.935 7.000 104,000 723,193 6.9538 5.762 5.758 5.778 5.753 5.807 125,358 5.7690 -0.86%
2021-08-27 0 7.005 7.000 7.005 7.005 7.005 2,600 18,201 7.0004 5.812 5.807 5.812 5.812 5.812 3,134 5.8077 0.14%
2021-08-26 0 6.995 6.980 7.000 6.990 7.055 31,400 219,775 6.9992 5.803 5.791 5.807 5.799 5.853 37,848 5.8067 -0.21%
2021-08-25 0 7.010 7.010 7.030 7.010 7.030 19,200 134,876 7.0248 5.816 5.816 5.832 5.816 5.832 23,143 5.8279 -0.57%
2021-08-24 0 7.050 7.020 7.100 7.035 7.085 6,000 42,324 7.0540 5.849 5.824 5.890 5.836 5.878 7,232 5.8522 -0.49%
2021-08-23 0 7.085 7.000 7.125 7.070 7.120 12,400 88,153 7.1091 5.878 5.807 5.911 5.865 5.907 14,947 5.8979 0.57%
2021-08-20 0 7.045 7.035 - 7.045 7.095 16,615 117,187 7.0531 5.845 5.836 - 5.845 5.886 20,027 5.8514 -0.14%
2021-08-19 0 7.055 7.055 - 7.055 7.125 11,800 83,388 7.0668 5.853 5.853 - 5.853 5.911 14,223 5.8628 -1.19%
2021-08-18 0 7.140 7.130 7.200 7.120 7.175 11,400 81,501 7.1492 5.924 5.915 5.973 5.907 5.953 13,741 5.9312 1.13%
2021-08-17 0 7.060 6.350 7.125 7.055 7.180 20,400 144,665 7.0914 5.857 5.268 5.911 5.853 5.957 24,589 5.8832 -1.33%
2021-08-16 0 7.155 7.115 7.155 7.170 7.190 1,200 8,618 7.1817 5.936 5.903 5.936 5.948 5.965 1,446 5.9581 0.07%
2021-08-13 0 7.150 7.120 - 7.120 7.165 12,400 88,658 7.1498 5.932 5.907 - 5.907 5.944 14,947 5.9317 -0.28%
2021-08-12 0 7.170 6.350 - 7.185 7.200 12,400 89,192 7.1929 5.948 5.268 - 5.961 5.973 14,947 5.9674 0.42%
2021-08-11 0 7.140 7.140 - 7.030 7.155 12,133 86,503 7.1296 5.924 5.924 - 5.832 5.936 14,625 5.9149 1.56%
2021-08-10 0 7.030 7.010 - 7.020 7.030 94,200 661,944 7.0270 5.832 5.816 - 5.824 5.832 113,545 5.8298 -0.64%
2021-08-09 0 7.075 6.970 7.070 7.020 7.090 3,000 21,256 7.0853 5.870 5.782 5.865 5.824 5.882 3,616 5.8782 1.58%
2021-08-06 0 6.965 6.910 8.000 6.905 6.965 45,705 317,968 6.9570 5.778 5.733 6.637 5.729 5.778 55,091 5.7717 0.00%
2021-08-05 0 6.965 6.940 - 6.925 7.000 10,200 71,017 6.9625 5.778 5.758 - 5.745 5.807 12,295 5.7762 -0.50%
2021-08-04 0 7.000 6.980 7.010 7.000 7.060 10,000 70,139 7.0139 5.807 5.791 5.816 5.807 5.857 12,054 5.8189 0.21%
2021-08-03 0 6.985 6.955 - 6.885 6.985 22,800 158,171 6.9373 5.795 5.770 - 5.712 5.795 27,482 5.7554 0.07%
2021-08-02 0 6.980 6.975 7.965 6.890 7.010 42,600 295,931 6.9467 5.791 5.787 6.608 5.716 5.816 51,349 5.7632 0.72%
2021-07-30 0 6.930 6.890 - 6.870 6.960 34,000 234,952 6.9104 5.749 5.716 - 5.700 5.774 40,982 5.7330 0.14%
2021-07-29 0 6.920 6.915 6.920 6.910 6.960 15,800 109,724 6.9446 5.741 5.737 5.741 5.733 5.774 19,045 5.7614 -0.57%
2021-07-28 0 6.960 6.960 7.020 6.895 7.015 10,000 69,723 6.9723 5.774 5.774 5.824 5.720 5.820 12,054 5.7844 0.58%
2021-07-27 0 6.920 6.860 7.020 6.870 7.020 141,400 987,538 6.9840 5.741 5.691 5.824 5.700 5.824 170,439 5.7941 0.00%
2021-07-26 0 6.920 6.910 - 6.910 6.940 46,600 322,629 6.9234 5.741 5.733 - 5.733 5.758 56,170 5.7438 -1.28%
2021-07-23 0 7.010 6.900 8.000 7.020 7.020 2,000 14,040 7.0200 5.816 5.724 6.637 5.824 5.824 2,411 5.8240 -0.21%
2021-07-22 0 7.025 7.000 - 7.025 7.045 38,067 267,519 7.0276 5.828 5.807 - 5.828 5.845 45,885 5.8302 1.81%
2021-07-21 0 6.900 6.900 - 6.900 6.945 35,800 248,493 6.9411 5.724 5.724 - 5.724 5.762 43,152 5.7585 -1.00%
2021-07-20 0 6.970 6.930 8.000 6.940 6.985 69,600 483,662 6.9492 5.782 5.749 6.637 5.758 5.795 83,893 5.7652 -1.13%
2021-07-19 0 7.050 7.000 8.000 6.970 7.100 35,000 245,214 7.0061 5.849 5.807 6.637 5.782 5.890 42,188 5.8124 -0.70%
2021-07-16 0 7.100 7.100 - 7.065 7.125 10,400 74,049 7.1201 5.890 5.890 - 5.861 5.911 12,536 5.9070 -0.77%
2021-07-15 0 7.155 7.130 8.000 7.055 7.170 44,861 317,733 7.0826 5.936 5.915 6.637 5.853 5.948 54,074 5.8759 1.78%
2021-07-14 0 7.030 7.030 7.200 7.010 7.075 23,400 164,533 7.0313 5.832 5.832 5.973 5.816 5.870 28,206 5.8334 -1.47%
2021-07-13 0 7.135 7.135 7.200 7.135 7.150 55,800 398,603 7.1434 5.919 5.919 5.973 5.919 5.932 67,259 5.9264 0.78%
2021-07-12 0 7.080 7.050 7.200 7.060 7.115 48,600 344,511 7.0887 5.874 5.849 5.973 5.857 5.903 58,581 5.8810 -0.07%
2021-07-09 0 7.085 7.050 7.200 7.070 7.125 146,800 1,041,513 7.0948 5.878 5.849 5.973 5.865 5.911 176,948 5.8860 -0.42%
2021-07-08 0 7.115 7.130 7.160 7.110 7.220 73,997 527,568 7.1296 5.903 5.915 5.940 5.899 5.990 89,193 5.9149 -1.52%
2021-07-07 0 7.225 7.225 7.300 7.225 7.275 12,400 89,807 7.2425 5.994 5.994 6.056 5.994 6.036 14,947 6.0085 -0.82%
2021-07-06 0 7.285 7.255 7.300 7.255 7.300 14,800 107,854 7.2874 6.044 6.019 6.056 6.019 6.056 17,839 6.0458 0.34%
2021-07-05 0 7.260 7.270 7.300 7.220 7.285 64,600 469,240 7.2638 6.023 6.031 6.056 5.990 6.044 77,867 6.0262 -0.34%
2021-07-02 0 7.285 7.260 7.300 7.220 7.300 63,400 458,921 7.2385 6.044 6.023 6.056 5.990 6.056 76,420 6.0052 0.48%
2021-06-30 0 7.250 - 7.300 7.250 7.295 28,800 209,096 7.2603 6.015 - 6.056 6.015 6.052 34,715 6.0233 -0.41%
2021-06-29 0 7.280 7.250 8.000 7.250 7.365 50,800 369,082 7.2654 6.040 6.015 6.637 6.015 6.110 61,233 6.0275 -1.49%
2021-06-28 0 7.390 7.370 - 7.375 7.405 53,800 396,943 7.3781 6.131 6.114 - 6.118 6.143 64,849 6.1211 -0.07%
2021-06-25 0 7.395 7.395 7.480 7.375 7.400 42,800 316,345 7.3912 6.135 6.135 6.206 6.118 6.139 51,590 6.1319 0.89%
2021-06-24 0 7.330 7.330 7.700 7.325 7.365 11,600 85,267 7.3506 6.081 6.081 6.388 6.077 6.110 13,982 6.0982 -0.20%
2021-06-23 0 7.345 7.300 7.800 7.300 7.360 211,000 1,543,801 7.3166 6.094 6.056 6.471 6.056 6.106 254,332 6.0700 0.48%
2021-06-22 0 7.310 7.290 7.310 7.280 7.325 16,000 116,895 7.3059 6.065 6.048 6.065 6.040 6.077 19,286 6.0612 0.62%
2021-06-21 0 7.265 7.250 7.380 7.265 7.280 48,400 351,948 7.2717 6.027 6.015 6.123 6.027 6.040 58,340 6.0327 -1.56%
2021-06-18 0 7.380 7.350 7.390 7.380 7.410 46,400 343,273 7.3981 6.123 6.098 6.131 6.123 6.148 55,929 6.1377 -1.01%
2021-06-17 0 7.455 7.425 7.650 7.425 7.480 30,000 222,854 7.4285 6.185 6.160 6.347 6.160 6.206 36,161 6.1628 -0.47%
2021-06-16 0 7.490 7.485 7.650 7.435 7.505 10,600 79,062 7.4587 6.214 6.210 6.347 6.168 6.226 12,777 6.1879 0.88%
2021-06-15 0 7.425 7.425 7.650 7.410 7.515 45,600 339,950 7.4550 6.160 6.160 6.347 6.148 6.235 54,965 6.1849 -1.13%
2021-06-11 0 7.510 7.510 7.515 7.500 7.520 9,200 69,079 7.5086 6.230 6.230 6.235 6.222 6.239 11,089 6.2293 -0.20%
2021-06-10 0 7.525 7.510 7.590 7.525 7.560 57,600 434,842 7.5493 6.243 6.230 6.297 6.243 6.272 69,429 6.2631 -0.40%
2021-06-09 0 7.555 7.555 7.575 7.555 7.590 51,600 391,540 7.5880 6.268 6.268 6.284 6.268 6.297 62,197 6.2952 -0.72%
2021-06-08 0 7.610 7.550 7.610 7.575 7.615 25,200 191,615 7.6038 6.313 6.264 6.313 6.284 6.318 30,375 6.3083 0.26%
2021-06-07 0 7.590 7.540 7.590 7.540 7.600 86,794 658,649 7.5886 6.297 6.255 6.297 6.255 6.305 104,619 6.2957 -0.52%
2021-06-04 0 7.630 7.600 7.635 7.575 7.630 7,400 56,271 7.6042 6.330 6.305 6.334 6.284 6.330 8,920 6.3086 0.79%
2021-06-03 0 7.570 7.550 7.700 7.570 7.670 24,200 184,231 7.6129 6.280 6.264 6.388 6.280 6.363 29,170 6.3158 -1.69%
2021-06-02 0 7.700 7.600 7.700 7.700 7.730 5,200 40,146 7.7204 6.388 6.305 6.388 6.388 6.413 6,268 6.4050 0.13%
2021-06-01 0 7.690 7.690 7.850 7.660 7.700 20,400 156,842 7.6883 6.380 6.380 6.513 6.355 6.388 24,589 6.3784 -0.71%
2021-05-31 0 7.745 7.725 7.850 7.675 7.800 45,000 347,660 7.7258 6.425 6.409 6.513 6.367 6.471 54,241 6.4095 -0.96%
2021-05-28 0 7.820 7.800 7.820 7.720 7.820 76,400 592,874 7.7601 6.488 6.471 6.488 6.405 6.488 92,090 6.4380 1.89%
2021-05-27 0 7.675 7.450 7.720 7.710 7.715 7,400 57,066 7.7116 6.367 6.181 6.405 6.396 6.401 8,920 6.3977 -0.20%
2021-05-26 0 7.690 7.690 7.710 7.690 7.735 18,200 140,210 7.7038 6.380 6.380 6.396 6.380 6.417 21,938 6.3913 0.59%
2021-05-25 0 7.645 7.645 7.770 7.600 7.645 89,200 680,211 7.6257 6.342 6.342 6.446 6.305 6.342 107,519 6.3264 1.26%
2021-05-24 0 7.550 7.530 7.585 7.530 7.585 16,263 122,737 7.5470 6.264 6.247 6.293 6.247 6.293 19,603 6.2612 0.40%
2021-05-21 0 7.520 7.450 7.600 7.505 7.555 43,800 330,126 7.5371 6.239 6.181 6.305 6.226 6.268 52,795 6.2530 -0.13%
2021-05-20 0 7.530 7.520 7.610 7.515 7.600 24,400 184,001 7.5410 6.247 6.239 6.313 6.235 6.305 29,411 6.2562 -1.31%
2021-05-18 0 7.630 7.615 7.630 7.600 7.650 68,000 518,723 7.6283 6.330 6.318 6.330 6.305 6.347 81,965 6.3286 0.66%
2021-05-17 0 7.580 7.500 7.580 7.500 7.580 199,000 1,505,552 7.5656 6.289 6.222 6.289 6.222 6.289 239,868 6.2766 0.26%
2021-05-14 0 7.560 7.465 7.580 7.520 7.580 48,600 367,417 7.5600 6.272 6.193 6.289 6.239 6.289 58,581 6.2720 0.80%
2021-05-13 0 7.500 7.225 7.525 7.500 7.550 40,400 303,485 7.5120 6.222 5.994 6.243 6.222 6.264 48,697 6.2321 -0.46%
2021-05-12 0 7.535 7.525 7.650 7.505 7.570 60,400 455,195 7.5363 6.251 6.243 6.347 6.226 6.280 72,804 6.2523 -0.40%
2021-05-11 0 7.565 7.565 7.610 7.555 7.630 65,800 500,085 7.6001 6.276 6.276 6.313 6.268 6.330 79,313 6.3052 -0.85%
2021-05-10 0 7.630 7.600 7.650 7.615 7.655 20,600 157,183 7.6302 6.330 6.305 6.347 6.318 6.351 24,831 6.3302 0.13%
2021-05-07 0 7.620 7.620 7.630 7.600 7.635 50,061 380,860 7.6079 6.322 6.322 6.330 6.305 6.334 60,342 6.3117 1.13%
2021-05-06 0 7.535 7.510 7.600 7.530 7.595 26,600 201,011 7.5568 6.251 6.230 6.305 6.247 6.301 32,063 6.2693 0.80%
2021-05-05 0 7.475 7.380 - 7.475 7.535 131,400 987,797 7.5175 6.201 6.123 - 6.201 6.251 158,385 6.2367 1.29%
2021-05-04 0 7.380 7.380 7.910 7.340 7.375 95,200 701,801 7.3719 6.123 6.123 6.562 6.089 6.118 114,751 6.1159 -0.27%
2021-05-03 0 7.400 7.390 7.400 7.350 7.480 57,400 425,498 7.4129 6.139 6.131 6.139 6.098 6.206 69,188 6.1499 -1.07%
2021-04-30 0 7.480 7.480 7.910 7.475 7.655 52,000 392,579 7.5496 6.206 6.206 6.562 6.201 6.351 62,679 6.2633 -1.58%
2021-04-29 0 7.600 7.590 7.600 7.520 7.630 36,600 277,580 7.5842 6.305 6.297 6.305 6.239 6.330 44,116 6.2920 1.27%
2021-04-28 0 7.505 7.505 7.600 7.480 7.535 20,400 153,184 7.5090 6.226 6.226 6.305 6.206 6.251 24,589 6.2297 0.81%
2021-04-27 0 7.445 7.445 7.700 7.445 7.510 60,800 454,463 7.4747 6.177 6.177 6.388 6.177 6.230 73,286 6.2012 -0.60%
2021-04-26 0 7.490 7.480 7.505 7.475 7.515 52,200 390,714 7.4849 6.214 6.206 6.226 6.201 6.235 62,920 6.2097 -0.13%
2021-04-23 0 7.500 7.490 7.510 7.465 7.510 11,800 88,389 7.4906 6.222 6.214 6.230 6.193 6.230 14,223 6.2144 0.33%
2021-04-22 0 7.475 7.470 7.700 7.465 7.605 130,800 983,966 7.5227 6.201 6.197 6.388 6.193 6.309 157,662 6.2410 -1.06%
2021-04-21 0 7.555 7.550 7.650 7.505 7.565 89,400 672,596 7.5234 6.268 6.264 6.347 6.226 6.276 107,760 6.2416 -0.79%
2021-04-20 0 7.615 7.605 7.615 7.550 7.625 54,800 416,224 7.5953 6.318 6.309 6.318 6.264 6.326 66,054 6.3013 0.53%
2021-04-19 0 7.575 7.560 7.600 7.500 7.580 71,200 538,942 7.5694 6.284 6.272 6.305 6.222 6.289 85,822 6.2798 1.13%
2021-04-16 0 7.490 7.485 7.500 7.445 7.525 65,000 487,328 7.4974 6.214 6.210 6.222 6.177 6.243 78,349 6.2200 0.27%
2021-04-15 0 7.470 7.470 7.560 7.455 7.545 48,600 363,773 7.4850 6.197 6.197 6.272 6.185 6.260 58,581 6.2098 -1.19%
2021-04-14 0 7.560 7.510 7.565 7.540 7.565 51,800 391,502 7.5580 6.272 6.230 6.276 6.255 6.276 62,438 6.2703 -0.07%
2021-04-13 0 7.565 7.550 7.630 7.550 7.610 41,800 316,828 7.5796 6.276 6.264 6.330 6.264 6.313 50,384 6.2882 0.87%
2021-04-12 0 7.500 7.480 7.500 7.495 7.525 50,465 378,732 7.5048 6.222 6.206 6.222 6.218 6.243 60,829 6.2262 -0.53%
2021-04-09 0 7.540 7.510 7.540 7.490 7.560 63,923 481,313 7.5296 6.255 6.230 6.255 6.214 6.272 77,051 6.2467 -0.13%
2021-04-08 0 7.550 7.540 7.550 7.515 7.570 78,800 594,049 7.5387 6.264 6.255 6.264 6.235 6.280 94,983 6.2543 0.47%
2021-04-07 0 7.515 7.515 7.590 7.500 7.590 217,800 1,639,415 7.5272 6.235 6.235 6.297 6.222 6.297 262,529 6.2447 0.27%
2021-04-01 0 7.495 7.490 7.500 7.430 7.570 164,600 1,230,287 7.4744 6.218 6.214 6.222 6.164 6.280 198,403 6.2009 -0.13%
2021-03-31 0 7.575 7.560 7.700 7.550 7.590 38,600 292,406 7.5753 6.226 6.214 6.329 6.206 6.239 46,961 6.2266 -0.59%
2021-03-30 0 7.620 7.610 7.620 7.580 7.650 6,600 50,258 7.6148 6.263 6.255 6.263 6.230 6.288 8,030 6.2591 -0.39%
2021-03-29 0 7.650 7.610 7.650 7.540 7.650 67,600 513,285 7.5930 6.288 6.255 6.288 6.198 6.288 82,243 6.2411 2.27%
2021-03-26 0 7.480 7.460 7.540 7.450 7.485 145,000 1,082,813 7.4677 6.148 6.132 6.198 6.124 6.152 176,408 6.1381 0.40%
2021-03-25 0 7.450 7.450 7.500 7.410 7.450 28,400 211,367 7.4425 6.124 6.124 6.165 6.091 6.124 34,552 6.1174 0.74%
2021-03-24 0 7.395 7.380 7.440 7.380 7.540 67,400 501,026 7.4336 6.078 6.066 6.115 6.066 6.198 81,999 6.1101 -1.92%
2021-03-23 0 7.540 7.490 7.850 7.540 7.640 60,600 458,997 7.5742 6.198 6.156 6.452 6.198 6.280 73,726 6.2257 -1.69%
2021-03-22 0 7.670 7.655 7.850 7.570 7.715 46,600 358,202 7.6867 6.304 6.292 6.452 6.222 6.341 56,694 6.3182 1.32%
2021-03-19 0 7.570 7.520 7.570 7.580 7.700 84,400 644,053 7.6310 6.222 6.181 6.222 6.230 6.329 102,682 6.2723 -1.43%
2021-03-18 0 7.680 7.650 7.680 7.650 7.700 45,600 349,697 7.6688 6.313 6.288 6.313 6.288 6.329 55,477 6.3034 0.72%
2021-03-17 0 7.625 7.610 7.625 7.610 7.635 91,600 698,443 7.6249 6.267 6.255 6.267 6.255 6.276 111,441 6.2674 -0.13%
2021-03-16 0 7.635 7.635 7.670 7.635 7.695 98,000 750,963 7.6629 6.276 6.276 6.304 6.276 6.325 119,228 6.2986 -0.65%
2021-03-15 0 7.685 7.650 7.950 7.600 7.695 323,800 2,475,721 7.6458 6.317 6.288 6.535 6.247 6.325 393,938 6.2845 1.32%
2021-03-12 0 7.585 7.570 7.680 7.585 7.675 123,800 943,256 7.6192 6.235 6.222 6.313 6.235 6.309 150,616 6.2626 -0.98%
2021-03-11 0 7.660 7.650 7.700 7.645 7.700 172,000 1,319,255 7.6701 6.296 6.288 6.329 6.284 6.329 209,257 6.3045 1.32%
2021-03-10 0 7.560 7.555 7.950 7.515 7.845 610,200 4,614,469 7.5622 6.214 6.210 6.535 6.177 6.448 742,374 6.2158 -0.13%
2021-03-09 0 7.570 7.550 7.680 7.555 7.750 315,200 2,407,347 7.6375 6.222 6.206 6.313 6.210 6.370 383,475 6.2777 -0.85%
2021-03-08 0 7.635 7.630 7.650 7.545 7.665 126,400 963,501 7.6226 6.276 6.272 6.288 6.202 6.300 153,779 6.2655 1.46%
2021-03-05 0 7.525 7.515 7.580 7.365 7.525 18,468 136,653 7.3994 6.185 6.177 6.230 6.054 6.185 22,468 6.0820 0.94%
2021-03-04 0 7.455 7.455 7.480 7.390 7.475 77,200 573,056 7.4230 6.128 6.128 6.148 6.074 6.144 93,922 6.1014 0.61%
2021-03-03 0 7.410 7.335 7.450 7.225 7.435 24,400 179,337 7.3499 6.091 6.029 6.124 5.939 6.111 29,685 6.0413 4.15%
2021-03-02 0 7.115 7.115 7.580 7.110 7.230 41,200 295,595 7.1746 5.848 5.848 6.230 5.844 5.943 50,124 5.8972 -1.39%
2021-03-01 0 7.215 7.200 7.320 7.200 7.330 32,000 232,754 7.2736 5.930 5.918 6.017 5.918 6.025 38,931 5.9786 -1.43%
2021-02-26 0 7.320 7.300 7.450 7.320 7.540 46,800 346,917 7.4128 6.017 6.000 6.124 6.017 6.198 56,937 6.0930 -2.85%
2021-02-25 0 7.535 7.510 7.580 7.455 7.580 22,800 170,900 7.4956 6.193 6.173 6.230 6.128 6.230 27,739 6.1611 2.24%
2021-02-24 0 7.370 7.300 7.950 7.370 7.500 29,200 216,846 7.4262 6.058 6.000 6.535 6.058 6.165 35,525 6.1040 -2.19%
2021-02-23 0 7.535 7.500 7.600 7.475 7.550 60,265 454,393 7.5399 6.193 6.165 6.247 6.144 6.206 73,319 6.1975 2.59%
2021-02-22 0 7.345 7.320 7.370 7.320 7.400 160,200 1,176,669 7.3450 6.037 6.017 6.058 6.017 6.082 194,901 6.0373 0.82%
2021-02-19 0 7.285 7.285 7.390 7.250 7.320 37,200 271,239 7.2914 5.988 5.988 6.074 5.959 6.017 45,258 5.9932 -1.02%
2021-02-18 0 7.360 7.360 7.390 7.350 7.405 140,800 1,041,358 7.3960 6.050 6.050 6.074 6.041 6.087 171,298 6.0792 -1.21%
2021-02-17 0 7.450 7.415 7.450 7.335 7.490 32,200 239,608 7.4412 6.124 6.095 6.124 6.029 6.156 39,175 6.1164 1.57%
2021-02-16 0 7.335 7.335 7.345 7.265 7.345 25,800 189,143 7.3311 6.029 6.029 6.037 5.972 6.037 31,388 6.0259 2.88%
2021-02-11 0 7.130 7.020 7.970 7.095 7.100 8,800 62,446 7.0961 5.861 5.770 6.551 5.832 5.836 10,706 5.8327 0.49%
2021-02-10 0 7.095 7.095 7.300 7.050 7.130 83,600 591,357 7.0736 5.832 5.832 6.000 5.795 5.861 101,708 5.8142 1.36%
2021-02-09 0 7.000 6.900 7.000 6.920 7.100 56,800 395,774 6.9679 5.754 5.672 5.754 5.688 5.836 69,103 5.7273 0.50%
2021-02-08 0 6.965 6.900 - 6.955 7.010 57,400 400,693 6.9807 5.725 5.672 - 5.717 5.762 69,833 5.7378 0.14%
2021-02-05 0 6.955 6.955 7.000 6.930 7.020 34,211 238,768 6.9793 5.717 5.717 5.754 5.696 5.770 41,621 5.7367 1.09%
2021-02-04 0 6.880 6.860 6.920 6.880 6.975 20,200 139,749 6.9183 5.655 5.639 5.688 5.655 5.733 24,575 5.6865 -0.22%
2021-02-03 0 6.895 6.870 7.000 6.815 6.895 6,600 45,267 6.8586 5.667 5.647 5.754 5.602 5.667 8,030 5.6375 0.22%
2021-02-02 0 6.880 6.880 7.000 6.860 6.930 22,800 157,146 6.8924 5.655 5.655 5.754 5.639 5.696 27,739 5.6652 0.29%
2021-02-01 0 6.860 6.860 7.000 6.805 6.820 44,800 305,854 6.8271 5.639 5.639 5.754 5.593 5.606 54,504 5.6116 0.00%
2021-01-29 0 6.860 6.830 6.860 6.860 6.930 69,400 479,400 6.9078 5.639 5.614 5.639 5.639 5.696 84,433 5.6779 -0.72%
2021-01-28 0 6.910 6.910 7.180 6.905 6.970 75,200 519,949 6.9142 5.680 5.680 5.902 5.676 5.729 91,489 5.6832 -2.06%
2021-01-27 0 7.055 7.035 7.180 7.050 7.140 27,400 194,687 7.1054 5.799 5.782 5.902 5.795 5.869 33,335 5.8403 0.79%
2021-01-26 0 7.000 6.960 - 6.955 7.090 39,400 276,347 7.0139 5.754 5.721 - 5.717 5.828 47,934 5.7651 -1.55%
2021-01-25 0 7.110 7.060 - 7.000 7.110 51,600 365,774 7.0886 5.844 5.803 - 5.754 5.844 62,777 5.8266 0.92%
2021-01-22 0 7.045 7.010 - 7.045 7.180 175,469 1,245,621 7.0988 5.791 5.762 - 5.791 5.902 213,477 5.8349 -2.29%
2021-01-21 0 7.210 7.190 7.300 7.170 7.250 27,400 198,152 7.2318 5.926 5.910 6.000 5.893 5.959 33,335 5.9443 1.26%
2021-01-20 0 7.120 7.110 7.120 7.100 7.195 69,400 495,818 7.1444 5.852 5.844 5.852 5.836 5.914 84,433 5.8724 -1.11%
2021-01-19 0 7.200 7.190 7.200 7.105 7.200 103,000 737,308 7.1583 5.918 5.910 5.918 5.840 5.918 125,311 5.8838 2.13%
2021-01-18 0 7.050 7.050 7.150 7.000 7.060 94,400 663,839 7.0322 5.795 5.795 5.877 5.754 5.803 114,848 5.7802 -1.05%
2021-01-15 0 7.125 7.100 7.130 7.110 7.175 45,600 325,897 7.1469 5.856 5.836 5.861 5.844 5.898 55,477 5.8744 2.30%
2021-01-14 0 6.965 6.930 6.990 6.910 6.990 22,800 159,345 6.9888 5.725 5.696 5.745 5.680 5.745 27,739 5.7445 -0.50%
2021-01-13 0 7.000 7.000 7.050 6.990 7.065 29,400 207,064 7.0430 5.754 5.754 5.795 5.745 5.807 35,768 5.7890 -0.85%
2021-01-12 0 7.060 6.850 7.050 6.950 7.060 40,600 283,678 6.9871 5.803 5.630 5.795 5.713 5.803 49,394 5.7431 1.58%
2021-01-11 0 6.950 6.940 6.970 6.950 6.990 26,200 182,922 6.9818 5.713 5.704 5.729 5.713 5.745 31,875 5.7387 1.16%
2021-01-08 0 6.870 6.850 6.890 6.785 6.870 31,213 213,969 6.8551 5.647 5.630 5.663 5.577 5.647 37,974 5.6346 0.51%
2021-01-07 0 6.835 6.800 6.880 6.700 6.855 70,600 483,071 6.8424 5.618 5.589 5.655 5.507 5.635 85,893 5.6241 2.17%
2021-01-06 0 6.690 6.690 6.700 6.565 6.690 10,000 65,837 6.5837 5.499 5.499 5.507 5.396 5.499 12,166 5.4115 1.52%
2021-01-05 0 6.590 6.550 6.700 6.560 6.605 17,000 111,786 6.5756 5.417 5.384 5.507 5.392 5.429 20,682 5.4049 -0.23%
2021-01-04 0 6.605 6.580 6.700 6.605 6.685 24,400 162,582 6.6632 5.429 5.408 5.507 5.429 5.495 29,685 5.4769 -1.20%
2020-12-31 0 6.685 6.550 6.760 - - 0 0 - 5.495 5.384 5.556 - - 0 - 0.00%
2020-12-30 0 6.685 6.620 - 6.605 6.665 71,000 472,117 6.6495 5.495 5.441 - 5.429 5.478 86,379 5.4656 0.68%
2020-12-29 0 6.640 6.630 6.640 6.620 6.640 98,600 654,299 6.6359 5.458 5.450 5.458 5.441 5.458 119,958 5.4544 0.23%
2020-12-28 0 6.625 6.560 6.670 6.555 6.625 63,400 418,862 6.6067 5.445 5.392 5.482 5.388 5.445 77,133 5.4304 2.63%
2020-12-24 0 6.455 - 6.670 6.430 6.435 24,800 159,503 6.4316 5.306 - 5.482 5.285 5.289 30,172 5.2865 1.02%
2020-12-23 0 6.390 6.380 6.425 6.380 6.415 46,400 296,489 6.3898 5.252 5.244 5.281 5.244 5.273 56,451 5.2522 -0.47%
2020-12-22 0 6.420 6.400 6.420 6.425 6.445 18,200 117,211 6.4402 5.277 5.261 5.277 5.281 5.298 22,142 5.2935 -0.31%
2020-12-21 0 6.440 6.430 6.455 6.440 6.500 18,676 120,440 6.4489 5.293 5.285 5.306 5.293 5.343 22,721 5.3007 -0.92%
2020-12-18 0 6.500 6.500 6.670 6.490 6.570 17,200 112,022 6.5129 5.343 5.343 5.482 5.335 5.400 20,926 5.3533 -0.76%
2020-12-17 0 6.550 6.535 - 6.525 6.600 12,800 84,220 6.5797 5.384 5.371 - 5.363 5.425 15,573 5.4082 -0.76%
2020-12-16 0 6.600 6.520 - 6.600 6.630 6,600 43,672 6.6170 5.425 5.359 - 5.425 5.450 8,030 5.4389 0.61%
2020-12-15 0 6.560 6.560 - 6.525 6.540 10,200 66,617 6.5311 5.392 5.392 - 5.363 5.376 12,409 5.3683 -0.61%
2020-12-14 0 6.600 6.580 6.750 6.600 6.715 18,600 123,593 6.6448 5.425 5.408 5.548 5.425 5.519 22,629 5.4617 -0.30%
2020-12-11 0 6.620 6.620 - 6.620 6.690 17,600 117,531 6.6779 5.441 5.441 - 5.441 5.499 21,412 5.4889 -0.23%
2020-12-10 0 6.635 6.580 - 6.635 6.645 5,000 33,209 6.6418 5.454 5.408 - 5.454 5.462 6,083 5.4593 -0.67%
2020-12-09 0 6.680 6.670 6.920 6.655 6.735 47,800 320,159 6.6979 5.491 5.482 5.688 5.470 5.536 58,154 5.5054 0.98%
2020-12-08 0 6.615 6.600 6.660 6.610 6.750 11,000 72,984 6.6349 5.437 5.425 5.474 5.433 5.548 13,383 5.4536 -2.22%
2020-12-07 0 6.765 6.745 6.765 6.720 6.770 34,073 229,639 6.7396 5.561 5.544 5.561 5.524 5.565 41,453 5.5397 -1.31%
2020-12-04 0 6.855 6.810 6.860 6.840 6.855 16,200 110,910 6.8463 5.635 5.598 5.639 5.622 5.635 19,709 5.6274 -0.07%
2020-12-03 0 6.860 6.840 6.950 6.860 6.900 11,200 76,915 6.8674 5.639 5.622 5.713 5.639 5.672 13,626 5.6447 -0.07%
2020-12-02 0 6.865 6.850 6.895 6.820 6.905 6,400 43,777 6.8402 5.643 5.630 5.667 5.606 5.676 7,786 5.6223 0.59%
2020-12-01 0 6.825 6.810 6.845 6.770 6.830 17,200 116,978 6.8010 5.610 5.598 5.626 5.565 5.614 20,926 5.5902 1.26%
2020-11-30 0 6.740 6.700 6.740 6.900 6.940 36,400 251,454 6.9081 5.540 5.507 5.540 5.672 5.704 44,285 5.6781 -1.03%
2020-11-27 0 6.810 6.800 6.910 6.710 6.830 24,200 163,388 6.7516 5.598 5.589 5.680 5.515 5.614 29,442 5.5495 1.49%
2020-11-26 0 6.710 6.650 6.910 6.650 6.710 2,400 16,043 6.6846 5.515 5.466 5.680 5.466 5.515 2,920 5.4944 0.68%
2020-11-25 0 6.665 6.630 6.740 6.550 6.745 34,600 231,664 6.6955 5.478 5.450 5.540 5.384 5.544 42,095 5.5034 2.62%
2020-11-24 0 6.495 6.480 - 6.495 6.555 45,200 294,135 6.5074 5.339 5.326 - 5.339 5.388 54,991 5.3488 -0.15%
2020-11-23 0 6.505 6.505 - 6.470 6.505 12,800 82,986 6.4833 5.347 5.347 - 5.318 5.347 15,573 5.3290 0.23%
2020-11-20 0 6.490 6.480 6.620 6.475 6.540 26,550 172,645 6.5026 5.335 5.326 5.441 5.322 5.376 32,301 5.3449 -0.99%
2020-11-19 0 6.555 6.500 6.560 6.535 6.560 5,800 38,019 6.5550 5.388 5.343 5.392 5.371 5.392 7,056 5.3879 -0.08%
2020-11-18 0 6.560 6.550 6.580 6.550 6.575 19,000 124,626 6.5593 5.392 5.384 5.408 5.384 5.404 23,116 5.3914 0.54%
2020-11-17 0 6.525 6.445 - 6.450 6.545 12,800 83,599 6.5312 5.363 5.298 - 5.302 5.380 15,573 5.3683 1.16%
2020-11-16 0 6.450 6.450 - 6.435 6.500 11,200 72,311 6.4563 5.302 5.302 - 5.289 5.343 13,626 5.3068 1.18%
2020-11-13 0 6.375 6.370 - 6.365 6.400 53,600 341,949 6.3796 5.240 5.236 - 5.232 5.261 65,210 5.2438 -2.15%
2020-11-12 0 6.515 6.500 6.550 6.490 6.575 8,000 52,074 6.5093 5.355 5.343 5.384 5.335 5.404 9,733 5.3503 -1.81%
2020-11-11 0 6.635 6.480 - 6.550 6.635 42,600 280,783 6.5912 5.454 5.326 - 5.384 5.454 51,828 5.4176 3.19%
2020-11-10 0 6.430 6.415 6.500 6.280 6.445 55,200 354,762 6.4268 5.285 5.273 5.343 5.162 5.298 67,157 5.2826 2.80%
2020-11-09 0 6.255 6.180 6.280 6.230 6.275 10,200 63,664 6.2416 5.141 5.080 5.162 5.121 5.158 12,409 5.1303 1.05%
2020-11-06 0 6.190 6.100 6.190 6.180 6.190 20,693 128,087 6.1899 5.088 5.014 5.088 5.080 5.088 25,175 5.0878 1.06%
2020-11-05 0 6.125 6.110 6.180 6.080 6.125 8,000 48,784 6.0980 5.034 5.022 5.080 4.997 5.034 9,733 5.0123 0.57%
2020-11-04 0 6.090 6.050 6.180 6.080 6.150 32,400 198,196 6.1172 5.006 4.973 5.080 4.997 5.055 39,418 5.0280 0.41%
2020-11-03 0 6.065 5.740 6.080 6.045 6.095 7,200 43,673 6.0657 4.985 4.718 4.997 4.969 5.010 8,760 4.9857 2.02%
2020-11-02 0 5.945 5.910 - 5.895 5.945 1,200 7,124 5.9367 4.887 4.858 - 4.845 4.887 1,460 4.8797 3.93%
2020-10-30 0 5.720 5.720 - 5.705 5.875 41,600 241,376 5.8023 4.702 4.702 - 4.689 4.829 50,611 4.7692 -2.56%
2020-10-29 0 5.870 5.850 - 5.820 5.900 18,400 107,734 5.8551 4.825 4.808 - 4.784 4.850 22,386 4.8126 -0.93%
2020-10-28 0 5.925 5.870 - 5.875 6.000 37,000 220,078 5.9481 4.870 4.825 - 4.829 4.932 45,015 4.8890 -2.07%
2020-10-27 0 6.050 6.030 - 6.005 6.070 100,400 607,690 6.0527 4.973 4.956 - 4.936 4.989 122,147 4.9751 -1.14%
2020-10-23 0 6.120 6.090 6.230 6.010 6.140 50,800 307,414 6.0515 5.030 5.006 5.121 4.940 5.047 61,804 4.9740 2.09%
2020-10-22 0 5.995 5.995 6.025 5.910 6.000 33,600 200,448 5.9657 4.928 4.928 4.952 4.858 4.932 40,878 4.9036 1.01%
2020-10-21 0 5.935 5.895 5.945 5.895 5.955 171,600 1,019,781 5.9428 4.878 4.845 4.887 4.845 4.895 208,770 4.8847 1.54%
2020-10-20 0 5.845 5.840 5.900 5.840 5.855 18,000 105,165 5.8425 4.804 4.800 4.850 4.800 4.813 21,899 4.8023 -0.76%
2020-10-19 0 5.890 5.790 5.950 5.875 5.925 23,200 136,984 5.9045 4.841 4.759 4.891 4.829 4.870 28,225 4.8532 1.73%
2020-10-16 0 5.790 5.750 5.790 5.640 5.790 12,200 70,240 5.7574 4.759 4.726 4.759 4.636 4.759 14,843 4.7323 3.12%
2020-10-15 0 5.615 5.600 - 5.615 5.615 800 4,492 5.6150 4.615 4.603 - 4.615 4.615 973 4.6153 -0.62%
2020-10-14 0 5.650 5.580 5.650 5.585 5.700 26,800 152,061 5.6739 4.644 4.587 4.644 4.591 4.685 32,605 4.6637 -0.79%
2020-10-12 0 5.695 5.600 - 5.590 5.695 1,200 6,781 5.6508 4.681 4.603 - 4.595 4.681 1,460 4.6447 3.73%
2020-10-09 0 5.490 5.485 5.500 5.460 5.505 83,630 459,531 5.4948 4.513 4.508 4.521 4.488 4.525 101,745 4.5165 0.00%
2020-10-08 0 5.490 5.450 - 5.480 5.510 10,000 54,835 5.4835 4.513 4.480 - 4.504 4.529 12,166 4.5072 -0.36%
2020-10-07 0 5.510 5.400 - 5.445 5.510 308,400 1,691,568 5.4850 4.529 4.439 - 4.476 4.529 375,202 4.5084 0.92%
2020-10-06 0 5.460 5.430 - 5.425 5.650 754,600 4,168,702 5.5244 4.488 4.463 - 4.459 4.644 918,053 4.5408 -1.62%
2020-10-05 0 5.550 5.530 - 5.500 5.800 254,000 1,410,837 5.5545 4.562 4.545 - 4.521 4.767 309,019 4.5655 2.40%
2020-09-30 0 5.700 5.690 5.830 5.690 5.780 119,800 687,188 5.7361 4.455 4.447 4.557 4.447 4.518 153,279 4.4832 0.26%
2020-09-29 0 5.685 5.650 5.880 5.685 5.790 22,600 130,133 5.7581 4.443 4.416 4.596 4.443 4.525 28,916 4.5004 -1.47%
2020-09-28 0 5.770 5.735 5.800 5.660 5.770 60,800 346,056 5.6917 4.510 4.482 4.533 4.424 4.510 77,791 4.4485 2.21%
2020-09-25 0 5.645 5.600 - 5.650 5.700 18,400 104,500 5.6793 4.412 4.377 - 4.416 4.455 23,542 4.4389 0.09%
2020-09-24 0 5.640 5.630 - 5.615 5.730 37,600 211,830 5.6338 4.408 4.400 - 4.389 4.478 48,108 4.4032 -1.91%
2020-09-23 0 5.750 5.730 - 5.720 5.800 22,400 128,781 5.7492 4.494 4.478 - 4.471 4.533 28,660 4.4934 -1.20%
2020-09-22 0 5.820 5.810 - 5.805 5.820 20,600 119,761 5.8136 4.549 4.541 - 4.537 4.549 26,357 4.5438 -1.10%
2020-09-21 0 5.885 5.845 - 5.860 5.960 38,853 229,227 5.8999 4.600 4.568 - 4.580 4.658 49,711 4.6112 -1.83%
2020-09-18 0 5.995 5.980 5.995 5.995 6.030 28,800 173,194 6.0137 4.686 4.674 4.686 4.686 4.713 36,848 4.7002 0.25%
2020-09-17 0 5.980 5.960 - 5.980 6.015 25,800 154,423 5.9854 4.674 4.658 - 4.674 4.701 33,010 4.6781 -0.66%
2020-09-16 0 6.020 6.020 - 6.005 6.060 63,200 381,911 6.0429 4.705 4.705 - 4.693 4.736 80,862 4.7230 -0.82%
2020-09-15 0 6.070 6.050 6.080 6.045 6.075 14,600 88,510 6.0623 4.744 4.729 4.752 4.725 4.748 18,680 4.7382 -0.08%
2020-09-14 0 6.075 6.030 - 6.050 6.075 11,200 68,009 6.0722 4.748 4.713 - 4.729 4.748 14,330 4.7459 -0.16%
2020-09-11 0 6.085 6.050 - 6.035 6.085 18,600 113,041 6.0775 4.756 4.729 - 4.717 4.756 23,798 4.7500 -0.25%
2020-09-10 0 6.100 6.100 - 6.065 6.120 5,800 35,472 6.1159 4.768 4.768 - 4.740 4.783 7,421 4.7800 -0.57%
2020-09-09 0 6.135 6.050 - 6.135 6.160 18,200 112,002 6.1540 4.795 4.729 - 4.795 4.815 23,286 4.8098 -0.89%
2020-09-08 0 6.190 6.190 6.230 6.075 6.175 5,800 35,585 6.1353 4.838 4.838 4.869 4.748 4.826 7,421 4.7953 1.98%
2020-09-07 0 6.070 6.020 - 6.070 6.150 4,637 28,367 6.1175 4.744 4.705 - 4.744 4.807 5,933 4.7813 0.25%
2020-09-04 0 6.055 6.030 - 6.025 6.055 42,400 256,339 6.0457 4.732 4.713 - 4.709 4.732 54,249 4.7252 -0.33%
2020-09-03 0 6.075 6.040 - 6.075 6.130 1,200 7,301 6.0842 4.748 4.721 - 4.748 4.791 1,535 4.7553 -0.08%
2020-09-02 0 6.080 6.020 - 6.025 6.110 12,400 75,612 6.0977 4.752 4.705 - 4.709 4.775 15,865 4.7659 -1.22%
2020-09-01 0 6.155 6.145 - 6.150 6.165 21,200 130,593 6.1600 4.811 4.803 - 4.807 4.818 27,125 4.8146 -0.73%
2020-08-31 0 6.200 6.200 6.205 6.200 6.395 14,800 92,355 6.2402 4.846 4.846 4.850 4.846 4.998 18,936 4.8772 -1.90%
2020-08-28 0 6.320 6.325 6.400 6.300 6.345 13,400 84,690 6.3201 4.940 4.943 5.002 4.924 4.959 17,145 4.9397 0.64%
2020-08-27 0 6.280 6.270 - 6.260 6.300 6,400 40,212 6.2831 4.908 4.901 - 4.893 4.924 8,189 4.9108 -1.10%
2020-08-26 0 6.350 6.300 - 6.350 6.400 19,200 122,556 6.3831 4.963 4.924 - 4.963 5.002 24,566 4.9889 -0.86%
2020-08-25 0 6.405 6.405 - 6.375 6.440 6,600 42,135 6.3841 5.006 5.006 - 4.983 5.033 8,444 4.9897 -0.08%
2020-08-24 0 6.410 6.385 - 6.385 6.425 600 3,847 6.4117 5.010 4.990 - 4.990 5.022 768 5.0112 0.08%
2020-08-21 0 6.405 6.380 - 6.365 6.410 433 2,766 6.3880 5.006 4.986 - 4.975 5.010 554 4.9927 0.16%
2020-08-20 0 6.395 6.350 6.410 6.375 6.450 12,000 76,890 6.4075 4.998 4.963 5.010 4.983 5.041 15,354 5.0080 -1.54%
2020-08-19 0 6.495 6.450 - 6.450 6.500 43,400 282,080 6.4995 5.076 5.041 - 5.041 5.080 55,529 5.0799 -0.23%
2020-08-18 0 6.510 6.500 6.550 6.510 6.540 5,400 35,167 6.5124 5.088 5.080 5.119 5.088 5.112 6,909 5.0900 -0.84%
2020-08-17 0 6.565 6.500 - 6.550 6.595 2,600 17,081 6.5696 5.131 5.080 - 5.119 5.155 3,327 5.1347 1.08%
2020-08-14 0 6.495 6.450 - 6.500 6.525 100,800 655,205 6.5000 5.076 5.041 - 5.080 5.100 128,969 5.0803 -0.08%
2020-08-13 0 6.500 6.450 6.500 6.500 6.550 43,600 284,782 6.5317 5.080 5.041 5.080 5.080 5.119 55,784 5.1050 -0.08%
2020-08-12 0 6.505 6.350 - 6.415 6.460 38,600 247,989 6.4246 5.084 4.963 - 5.014 5.049 49,387 5.0213 1.64%
2020-08-11 0 6.400 6.350 6.440 6.400 6.430 16,600 106,540 6.4181 5.002 4.963 5.033 5.002 5.026 21,239 5.0162 1.75%
2020-08-10 0 6.290 6.245 6.290 6.250 6.310 3,000 18,794 6.2647 4.916 4.881 4.916 4.885 4.932 3,838 4.8963 0.48%
2020-08-07 0 6.260 6.250 - 6.250 6.315 5,756 36,029 6.2594 4.893 4.885 - 4.885 4.936 7,365 4.8922 -1.42%
2020-08-06 0 6.350 6.315 6.350 6.355 6.390 28,400 181,462 6.3895 4.963 4.936 4.963 4.967 4.994 36,337 4.9939 -0.47%
2020-08-05 0 6.380 6.370 - 6.335 6.395 13,800 87,890 6.3688 4.986 4.979 - 4.951 4.998 17,657 4.9778 -0.16%
2020-08-04 0 6.390 6.390 6.400 6.255 6.350 644,000 4,042,739 6.2775 4.994 4.994 5.002 4.889 4.963 823,972 4.9064 1.75%
2020-08-03 0 6.280 6.200 6.500 6.280 6.390 40,200 253,526 6.3066 4.908 4.846 5.080 4.908 4.994 51,434 4.9291 -2.18%
2020-07-31 0 6.420 6.400 - 6.420 6.480 15,800 101,632 6.4324 5.018 5.002 - 5.018 5.065 20,215 5.0274 -0.70%
2020-07-30 0 6.465 6.465 - 6.465 6.540 40,400 261,511 6.4730 5.053 5.053 - 5.053 5.112 51,690 5.0592 -0.92%
2020-07-29 0 6.525 6.510 - 6.510 6.525 10,800 70,431 6.5214 5.100 5.088 - 5.088 5.100 13,818 5.0970 0.54%
2020-07-28 0 6.490 6.490 - 6.480 6.525 84,400 549,411 6.5096 5.072 5.072 - 5.065 5.100 107,986 5.0878 -0.54%
2020-07-27 0 6.525 6.500 - 6.530 6.555 17,800 116,474 6.5435 5.100 5.080 - 5.104 5.123 22,774 5.1143 -0.31%
2020-07-24 0 6.545 6.550 - 6.540 6.650 40,800 267,636 6.5597 5.115 5.119 - 5.112 5.198 52,202 5.1269 -1.58%
2020-07-23 0 6.650 6.620 - 6.650 6.710 4,600 30,845 6.7054 5.198 5.174 - 5.198 5.244 5,886 5.2408 -1.04%
2020-07-22 0 6.720 6.650 - 6.725 6.790 9,600 65,032 6.7742 5.252 5.198 - 5.256 5.307 12,283 5.2946 -0.59%
2020-07-21 0 6.760 6.650 - 6.725 6.760 4,600 31,075 6.7554 5.283 5.198 - 5.256 5.283 5,886 5.2799 0.60%
2020-07-20 0 6.720 6.650 - 6.700 6.785 24,200 163,822 6.7695 5.252 5.198 - 5.237 5.303 30,963 5.2909 -0.44%
2020-07-17 0 6.750 6.730 - 6.750 6.805 12,600 85,732 6.8041 5.276 5.260 - 5.276 5.319 16,121 5.3180 0.15%
2020-07-16 0 6.740 6.730 6.830 6.740 6.850 19,600 133,530 6.8128 5.268 5.260 5.338 5.268 5.354 25,077 5.3247 -0.30%
2020-07-15 0 6.760 6.760 - 6.760 6.805 5,800 39,403 6.7936 5.283 5.283 - 5.283 5.319 7,421 5.3098 -0.59%
2020-07-14 0 6.800 6.750 - 6.785 6.860 14,600 99,454 6.8119 5.315 5.276 - 5.303 5.362 18,680 5.3241 -1.23%
2020-07-13 0 6.885 6.860 - 6.855 6.885 5,000 34,335 6.8670 5.381 5.362 - 5.358 5.381 6,397 5.3671 0.44%
2020-07-10 0 6.855 6.850 6.900 6.855 6.950 9,200 63,543 6.9068 5.358 5.354 5.393 5.358 5.432 11,771 5.3983 -2.07%
2020-07-09 0 7.000 6.950 7.010 6.955 7.060 92,000 646,897 7.0315 5.471 5.432 5.479 5.436 5.518 117,710 5.4957 -0.50%
2020-07-08 0 7.035 7.000 - 7.035 7.170 75,600 534,348 7.0681 5.498 5.471 - 5.498 5.604 96,727 5.5243 -1.12%
2020-07-07 0 7.115 7.050 - 7.120 7.250 50,600 365,734 7.2279 5.561 5.510 - 5.565 5.666 64,741 5.6492 -0.97%
2020-07-06 0 7.185 7.050 7.280 6.860 7.145 18,400 127,976 6.9552 5.616 5.510 5.690 5.362 5.584 23,542 5.4361 4.74%
2020-07-03 0 6.860 6.770 6.930 6.790 6.860 7,200 49,148 6.8261 5.362 5.291 5.416 5.307 5.362 9,212 5.3352 1.70%
2020-07-02 0 6.745 6.710 6.800 6.645 6.710 6,200 41,365 6.6718 5.272 5.244 5.315 5.194 5.244 7,933 5.2145 2.12%
2020-06-30 0 6.605 6.550 6.750 6.605 6.675 3,600 23,860 6.6278 5.162 5.119 5.276 5.162 5.217 4,606 5.1801 0.38%
2020-06-29 0 6.580 6.560 - 6.580 6.620 3,600 23,765 6.6014 5.143 5.127 - 5.143 5.174 4,606 5.1595 -0.60%
2020-06-26 0 6.620 6.620 - 6.600 6.655 3,800 25,187 6.6282 5.174 5.174 - 5.158 5.201 4,862 5.1804 -0.82%
2020-06-24 0 6.675 6.560 - 6.675 6.700 5,600 37,497 6.6959 5.217 5.127 - 5.217 5.237 7,165 5.2334 0.07%
2020-06-23 0 6.670 6.560 - 6.555 6.585 3,000 19,731 6.5770 5.213 5.127 - 5.123 5.147 3,838 5.1405 0.38%
2020-06-22 0 6.645 6.610 - 6.615 6.670 55,800 369,859 6.6283 5.194 5.166 - 5.170 5.213 71,394 5.1805 -0.82%
2020-06-19 0 6.700 6.655 - 6.615 6.700 1,600 10,640 6.6500 5.237 5.201 - 5.170 5.237 2,047 5.1975 1.36%
2020-06-18 0 6.610 6.610 - 6.580 6.665 87,400 578,203 6.6156 5.166 5.166 - 5.143 5.209 111,825 5.1706 -1.05%
2020-06-17 0 6.680 6.620 - 6.615 6.650 4,000 26,503 6.6258 5.221 5.174 - 5.170 5.198 5,118 5.1786 -0.07%
2020-06-16 0 6.685 6.600 - 6.680 6.760 20,600 138,860 6.7408 5.225 5.158 - 5.221 5.283 26,357 5.2685 1.29%
2020-06-15 0 6.600 6.590 6.800 6.600 6.655 22,000 145,374 6.6079 5.158 5.151 5.315 5.158 5.201 28,148 5.1646 -0.90%
2020-06-12 0 6.660 6.660 - 6.625 6.655 7,800 51,863 6.6491 5.205 5.205 - 5.178 5.201 9,980 5.1968 -2.13%
2020-06-11 0 6.805 6.780 6.980 6.820 6.865 78,000 534,494 6.8525 5.319 5.299 5.455 5.330 5.366 99,798 5.3558 -2.30%
2020-06-10 0 6.965 6.550 6.965 6.940 6.990 59,000 410,645 6.9601 5.444 5.119 5.444 5.424 5.463 75,488 5.4399 0.22%
2020-06-09 0 6.950 6.550 7.080 6.950 7.000 52,000 362,053 6.9626 5.432 5.119 5.534 5.432 5.471 66,532 5.4418 0.58%
2020-06-08 0 6.910 6.900 7.000 6.910 7.000 17,200 119,973 6.9752 5.401 5.393 5.471 5.401 5.471 22,007 5.4517 0.07%
2020-06-05 0 6.905 6.785 6.950 6.750 6.905 7,746 52,755 6.8106 5.397 5.303 5.432 5.276 5.397 9,911 5.3230 2.30%
2020-06-04 0 6.750 6.700 6.750 6.705 6.815 30,800 208,153 6.7582 5.276 5.237 5.276 5.240 5.326 39,407 5.2821 0.37%
2020-06-03 0 6.725 6.700 7.000 6.720 6.750 145,400 980,049 6.7404 5.256 5.237 5.471 5.252 5.276 186,033 5.2681 1.05%
2020-06-02 0 6.655 6.635 6.850 6.670 6.795 275,400 1,843,530 6.6940 5.201 5.186 5.354 5.213 5.311 352,363 5.2319 1.29%
2020-06-01 0 6.570 6.570 7.000 6.420 6.585 19,200 125,468 6.5348 5.135 5.135 5.471 5.018 5.147 24,566 5.1075 2.02%
2020-05-29 0 6.440 6.340 6.470 6.410 6.460 6,800 43,698 6.4262 5.033 4.955 5.057 5.010 5.049 8,700 5.0226 -0.92%
2020-05-28 0 6.500 6.420 - 6.500 6.560 40,200 261,582 6.5070 5.080 5.018 - 5.080 5.127 51,434 5.0858 1.09%
2020-05-27 0 6.430 6.420 - 6.420 6.540 2,200 14,224 6.4655 5.026 5.018 - 5.018 5.112 2,815 5.0533 -1.08%
2020-05-26 0 6.500 6.480 - 6.500 6.500 4,200 27,300 6.5000 5.080 5.065 - 5.080 5.080 5,374 5.0803 1.25%
2020-05-25 0 6.420 6.380 - 6.320 6.420 50,000 320,316 6.4063 5.018 4.986 - 4.940 5.018 63,973 5.0071 0.00%
2020-05-22 0 6.420 6.410 6.700 6.370 6.570 45,800 296,890 6.4823 5.018 5.010 5.237 4.979 5.135 58,599 5.0664 -4.46%
2020-05-21 0 6.720 6.690 - 6.720 6.720 1,200 8,064 6.7200 5.252 5.229 - 5.252 5.252 1,535 5.2522 0.00%
2020-05-20 0 6.720 6.700 - 6.700 6.750 1,600 10,758 6.7238 5.252 5.237 - 5.237 5.276 2,047 5.2552 0.30%
2020-05-19 0 6.700 6.680 - 6.680 6.750 5,800 39,010 6.7259 5.237 5.221 - 5.221 5.276 7,421 5.2568 1.52%
2020-05-18 0 6.600 6.550 - 6.540 6.600 6,400 42,052 6.5706 5.158 5.119 - 5.112 5.158 8,189 5.1355 0.00%
2020-05-15 0 6.600 6.580 - 6.560 6.610 3,600 23,670 6.5750 5.158 5.143 - 5.127 5.166 4,606 5.1389 0.00%
2020-05-14 0 6.600 6.590 - 6.540 6.600 5,000 32,802 6.5604 5.158 5.151 - 5.112 5.158 6,397 5.1275 -1.49%
2020-05-13 0 6.700 6.680 - 6.650 6.800 66,800 446,518 6.6844 5.237 5.221 - 5.198 5.315 85,468 5.2244 -0.30%
2020-05-12 0 6.720 6.710 6.720 6.680 6.750 125,600 846,506 6.7397 5.252 5.244 5.252 5.221 5.276 160,700 5.2676 -2.18%
2020-05-11 0 6.870 6.830 - 6.800 6.900 32,600 224,176 6.8766 5.369 5.338 - 5.315 5.393 41,710 5.3746 1.18%
2020-05-08 0 6.790 6.750 - 6.750 6.790 9,800 66,190 6.7541 5.307 5.276 - 5.276 5.307 12,539 5.2789 1.34%
2020-05-07 0 6.700 6.700 - 6.640 6.670 12,600 83,984 6.6654 5.237 5.237 - 5.190 5.213 16,121 5.2095 -1.18%
2020-05-06 0 6.780 6.780 - 6.770 6.770 1,200 8,116 6.7633 5.299 5.299 - 5.291 5.291 1,535 5.2861 0.00%
2020-05-05 0 6.780 6.770 - 6.700 6.780 12,600 84,606 6.7148 5.299 5.291 - 5.237 5.299 16,121 5.2481 0.00%
2020-05-04 0 6.780 6.730 6.800 6.760 6.840 28,000 190,264 6.7951 5.299 5.260 5.315 5.283 5.346 35,825 5.3109 -0.88%
2020-04-29 0 6.840 6.840 - 6.820 6.840 7,600 51,932 6.8332 5.346 5.346 - 5.330 5.346 9,724 5.3407 1.94%
2020-04-28 0 6.710 6.680 - 6.640 6.690 1,800 12,018 6.6767 5.244 5.221 - 5.190 5.229 2,303 5.2184 1.21%
2020-04-27 0 6.630 6.630 - 6.620 6.660 1,400 9,302 6.6443 5.182 5.182 - 5.174 5.205 1,791 5.1930 0.91%
2020-04-24 0 6.570 6.550 - 6.560 6.570 4,400 28,850 6.5568 5.135 5.119 - 5.127 5.135 5,630 5.1247 0.92%
2020-04-23 0 6.510 6.500 - 6.510 6.560 24,200 157,752 6.5187 5.088 5.080 - 5.088 5.127 30,963 5.0949 -0.46%
2020-04-22 0 6.540 6.530 - 6.490 6.540 3,800 24,740 6.5105 5.112 5.104 - 5.072 5.112 4,862 5.0885 -1.06%
2020-04-21 0 6.610 6.560 - 6.610 6.680 14,600 96,958 6.6410 5.166 5.127 - 5.166 5.221 18,680 5.1904 -1.34%
2020-04-20 0 6.700 6.690 - 6.700 6.770 2,600 17,574 6.7592 5.237 5.229 - 5.237 5.291 3,327 5.2829 -0.45%
2020-04-17 0 6.730 6.730 - 6.730 6.790 11,000 74,316 6.7560 5.260 5.260 - 5.260 5.307 14,074 5.2804 0.60%
2020-04-16 0 6.690 6.650 - 6.670 6.700 4,000 26,726 6.6815 5.229 5.198 - 5.213 5.237 5,118 5.2221 -1.18%
2020-04-15 0 6.770 - 6.840 6.770 6.860 6,600 45,088 6.8315 5.291 - 5.346 5.291 5.362 8,444 5.3394 -1.02%
2020-04-14 0 6.840 6.820 - 6.820 6.920 4,600 31,584 6.8661 5.346 5.330 - 5.330 5.409 5,886 5.3664 0.44%
2020-04-09 0 6.810 6.720 6.820 6.720 6.810 17,400 118,392 6.8041 5.323 5.252 5.330 5.252 5.323 22,263 5.3180 1.34%
2020-04-08 0 6.720 6.700 - 6.700 6.740 18,400 123,466 6.7101 5.252 5.237 - 5.237 5.268 23,542 5.2445 0.00%
2020-04-07 0 6.720 6.650 6.980 6.710 6.750 8,673 58,331 6.7256 5.252 5.198 5.455 5.244 5.276 11,097 5.2566 1.20%
2020-04-06 0 6.640 6.640 - 6.560 6.640 2,800 18,432 6.5829 5.190 5.190 - 5.127 5.190 3,582 5.1450 1.07%
2020-04-03 0 6.570 - - 6.570 6.610 8,800 58,044 6.5959 5.135 - - 5.135 5.166 11,259 5.1552 -1.05%
2020-04-02 0 6.640 6.550 - 6.530 6.640 3,000 19,870 6.6233 5.190 5.119 - 5.104 5.190 3,838 5.1767 -1.63%
2020-04-01 0 6.750 - - 6.750 6.900 13,200 89,704 6.7958 5.276 - - 5.276 5.393 16,889 5.3114 -2.32%
2020-03-31 0 6.980 - - 6.980 7.070 13,600 95,062 6.9899 5.401 - - 5.401 5.470 17,577 5.4083 0.43%
2020-03-30 0 6.950 - - 6.950 7.050 4,400 30,662 6.9686 5.378 - - 5.378 5.455 5,687 5.3919 -0.86%
2020-03-27 0 7.010 - 7.220 7.010 7.110 2,200 15,570 7.0773 5.424 - 5.586 5.424 5.501 2,843 5.4760 0.57%
2020-03-26 0 6.970 6.960 - 6.960 7.040 11,000 77,054 7.0049 5.393 5.385 - 5.385 5.447 14,217 5.4200 -1.69%
2020-03-25 0 7.090 - 7.260 6.960 7.090 9,000 63,450 7.0500 5.486 - 5.617 5.385 5.486 11,632 5.4549 2.60%
2020-03-24 0 6.910 - - 6.800 6.910 2,000 13,740 6.8700 5.347 - - 5.261 5.347 2,585 5.3156 3.13%
2020-03-23 0 6.700 - - 6.620 6.710 2,600 17,350 6.6731 5.184 - - 5.122 5.192 3,360 5.1632 -2.90%
2020-03-20 0 6.900 - - 6.730 6.880 7,800 52,884 6.7800 5.339 - - 5.207 5.323 10,081 5.2460 3.76%
2020-03-19 0 6.650 6.650 6.730 6.600 6.730 13,200 88,130 6.6765 5.145 5.145 5.207 5.107 5.207 17,060 5.1659 -3.48%
2020-03-18 0 6.890 6.850 - 6.890 7.150 15,800 110,866 7.0168 5.331 5.300 - 5.331 5.532 20,420 5.4292 -1.71%
2020-03-17 0 7.010 6.850 - 6.940 7.050 42,400 295,924 6.9793 5.424 5.300 - 5.370 5.455 54,799 5.4002 0.14%
2020-03-16 0 7.000 - 7.000 7.000 7.130 63,600 447,126 7.0303 5.416 - 5.416 5.416 5.517 82,198 5.4396 -2.91%
2020-03-13 0 7.210 7.000 - 7.050 7.210 73,800 526,362 7.1323 5.579 5.416 - 5.455 5.579 95,381 5.5185 -0.55%
2020-03-12 0 7.250 7.180 - 7.160 7.300 4,200 30,484 7.2581 5.610 5.555 - 5.540 5.648 5,428 5.6159 -2.29%
2020-03-11 0 7.420 7.300 - 7.420 7.620 43,800 327,762 7.4832 5.741 5.648 - 5.741 5.896 56,608 5.7900 -3.01%
2020-03-10 0 7.650 7.610 - 7.550 7.650 30,600 231,778 7.5744 5.919 5.888 - 5.842 5.919 39,548 5.8607 1.46%
2020-03-09 0 7.540 7.510 7.580 7.540 7.590 18,000 136,014 7.5563 5.834 5.811 5.865 5.834 5.873 23,264 5.8467 -0.66%
2020-03-06 0 7.590 7.590 - 7.590 7.620 16,000 121,644 7.6028 5.873 5.873 - 5.873 5.896 20,679 5.8826 -1.43%
2020-03-05 0 7.700 7.700 - 7.620 7.680 3,000 22,964 7.6547 5.958 5.958 - 5.896 5.942 3,877 5.9227 0.65%
2020-03-04 0 7.650 7.650 - 7.650 7.680 27,000 206,876 7.6621 5.919 5.919 - 5.919 5.942 34,895 5.9285 -0.52%
2020-03-03 0 7.690 7.690 - 7.690 7.740 8,400 64,778 7.7117 5.950 5.950 - 5.950 5.989 10,856 5.9668 0.00%
2020-03-02 0 7.690 7.690 - 7.640 7.690 5,800 44,392 7.6538 5.950 5.950 - 5.911 5.950 7,496 5.9221 -1.03%
2020-02-28 0 7.770 7.670 - 7.650 7.770 6,600 50,678 7.6785 6.012 5.935 - 5.919 6.012 8,530 5.9412 0.52%
2020-02-27 0 7.730 7.700 - 7.700 7.720 3,000 23,124 7.7080 5.981 5.958 - 5.958 5.973 3,877 5.9640 -0.64%
2020-02-26 0 7.780 7.740 - 7.700 7.780 6,000 46,430 7.7383 6.020 5.989 - 5.958 6.020 7,755 5.9875 0.26%
2020-02-25 0 7.760 7.740 - 7.700 7.770 11,600 89,710 7.7336 6.004 5.989 - 5.958 6.012 14,992 5.9838 -0.26%
2020-02-24 0 7.780 7.710 - 7.740 7.800 3,200 24,906 7.7831 6.020 5.966 - 5.989 6.035 4,136 6.0221 -1.14%
2020-02-21 0 7.870 7.830 - 7.830 7.920 9,200 72,510 7.8815 6.089 6.058 - 6.058 6.128 11,890 6.0983 -0.25%
2020-02-20 0 7.890 7.860 - 7.890 7.950 11,800 93,590 7.9314 6.105 6.082 - 6.105 6.151 15,251 6.1368 -0.50%
2020-02-19 0 7.930 7.880 - 7.900 7.980 15,400 121,986 7.9212 6.136 6.097 - 6.113 6.174 19,903 6.1289 -0.25%
2020-02-18 0 7.950 7.880 8.000 7.930 7.980 4,200 33,422 7.9576 6.151 6.097 6.190 6.136 6.174 5,428 6.1571 -0.87%
2020-02-17 0 8.020 7.980 8.030 7.980 8.030 12,600 100,638 7.9871 6.205 6.174 6.213 6.174 6.213 16,284 6.1800 -0.12%
2020-02-14 0 8.030 7.980 - 7.940 8.030 4,400 35,282 8.0186 6.213 6.174 - 6.144 6.213 5,687 6.2044 0.63%
2020-02-13 0 7.980 7.800 8.010 7.980 8.010 1,400 11,208 8.0057 6.174 6.035 6.198 6.174 6.198 1,809 6.1944 0.00%
2020-02-12 0 7.980 7.900 - 7.900 7.980 13,200 105,480 7.9909 6.174 6.113 - 6.113 6.174 17,060 6.1829 1.01%
2020-02-11 0 7.900 7.860 - 7.900 7.940 24,200 191,544 7.9150 6.113 6.082 - 6.113 6.144 31,277 6.1242 0.77%
2020-02-10 0 7.840 7.820 - 7.730 7.840 30,200 236,012 7.8150 6.066 6.051 - 5.981 6.066 39,031 6.0468 0.13%
2020-02-07 0 7.830 7.800 7.880 7.830 7.850 2,063 16,160 7.8333 6.058 6.035 6.097 6.058 6.074 2,666 6.0609 0.26%
2020-02-06 0 7.810 7.700 - 7.750 7.810 3,200 24,860 7.7688 6.043 5.958 - 5.997 6.043 4,136 6.0110 1.96%
2020-02-05 0 7.660 7.630 7.700 7.600 7.670 9,000 68,612 7.6236 5.927 5.904 5.958 5.880 5.935 11,632 5.8987 -0.13%
2020-02-04 0 7.670 7.650 - 7.640 7.670 5,600 42,832 7.6486 5.935 5.919 - 5.911 5.935 7,238 5.9180 0.52%
2020-02-03 0 7.630 7.610 7.630 7.590 7.680 23,400 179,052 7.6518 5.904 5.888 5.904 5.873 5.942 30,243 5.9205 -0.78%
2020-01-31 0 7.690 7.670 - 7.650 7.730 6,000 46,052 7.6753 5.950 5.935 - 5.919 5.981 7,755 5.9387 -0.26%
2020-01-30 0 7.710 7.680 - 7.680 7.810 28,200 218,774 7.7579 5.966 5.942 - 5.942 6.043 36,446 6.0026 -1.28%
2020-01-29 0 7.810 7.800 - 7.810 7.860 57,000 447,490 7.8507 6.043 6.035 - 6.043 6.082 73,668 6.0744 -3.58%
2020-01-24 0 8.100 - 8.350 - - 0 0 - 6.267 - 6.461 - - 0 - 0.00%
2020-01-23 0 8.100 8.000 8.350 8.050 8.130 6,800 54,926 8.0774 6.267 6.190 6.461 6.229 6.291 8,788 6.2498 -0.61%
2020-01-22 0 8.150 8.150 8.350 8.130 8.140 3,000 24,374 8.1247 6.306 6.306 6.461 6.291 6.298 3,877 6.2864 0.25%
2020-01-21 0 8.130 8.100 8.350 8.130 8.210 12,600 103,078 8.1808 6.291 6.267 6.461 6.291 6.352 16,284 6.3298 -2.52%
2020-01-20 0 8.340 8.240 8.380 8.300 8.400 11,000 91,692 8.3356 6.453 6.376 6.484 6.422 6.499 14,217 6.4496 -0.60%
2020-01-17 0 8.390 8.240 8.400 8.350 8.410 6,800 57,022 8.3856 6.492 6.376 6.499 6.461 6.507 8,788 6.4883 0.48%
2020-01-16 0 8.350 8.260 8.500 8.310 8.450 16,400 137,008 8.3541 6.461 6.391 6.577 6.430 6.538 21,196 6.4640 -0.12%
2020-01-15 0 8.360 - 8.500 8.290 8.360 3,600 30,040 8.3444 6.468 - 6.577 6.414 6.468 4,653 6.4564 -0.12%
2020-01-14 0 8.370 8.330 8.500 8.350 8.380 1,400 11,724 8.3743 6.476 6.445 6.577 6.461 6.484 1,809 6.4795 -0.12%
2020-01-13 0 8.380 8.220 - 8.250 8.380 5,600 46,670 8.3339 6.484 6.360 - 6.383 6.484 7,238 6.4483 1.33%
2020-01-10 0 8.270 - 8.270 8.270 8.280 2,600 21,504 8.2708 6.399 - 6.399 6.399 6.407 3,360 6.3994 0.24%
2020-01-09 0 8.250 - 8.250 8.170 8.260 14,800 122,160 8.2541 6.383 - 6.383 6.321 6.391 19,128 6.3865 0.98%
2020-01-08 0 8.170 8.000 - 8.090 8.250 27,844 226,364 8.1297 6.321 6.190 - 6.260 6.383 35,986 6.2903 -1.21%
2020-01-07 0 8.270 8.250 - 8.250 8.330 3,000 24,926 8.3087 6.399 6.383 - 6.383 6.445 3,877 6.4288 0.00%
2020-01-06 0 8.270 8.250 - 8.270 8.340 25,200 209,016 8.2943 6.399 6.383 - 6.399 6.453 32,569 6.4176 -0.36%
2020-01-03 0 8.300 - - 8.290 8.390 31,600 263,936 8.3524 6.422 - - 6.414 6.492 40,840 6.4626 -0.36%
2020-01-02 0 8.330 8.330 - 8.330 8.410 3,800 31,910 8.3974 6.445 6.445 - 6.445 6.507 4,911 6.4974 0.00%
2019-12-31 0 8.330 7.000 - - - 0 0 - 6.445 5.416 - - - 0 - 0.00%
2019-12-30 0 8.330 - - 8.300 8.340 20,400 169,846 8.3258 6.445 - - 6.422 6.453 26,365 6.4420 -0.12%
2019-12-27 0 8.340 8.260 8.490 8.300 8.370 9,400 78,542 8.3555 6.453 6.391 6.569 6.422 6.476 12,149 6.4650 0.72%
2019-12-24 0 8.280 7.000 8.490 8.280 8.280 1,600 13,248 8.2800 6.407 5.416 6.569 6.407 6.407 2,068 6.4066 -0.36%
2019-12-23 0 8.310 8.280 8.490 8.270 8.310 10,200 84,426 8.2771 6.430 6.407 6.569 6.399 6.430 13,183 6.4043 0.61%
2019-12-20 0 8.260 8.250 8.490 8.260 8.310 400 3,314 8.2850 6.391 6.383 6.569 6.391 6.430 517 6.4105 -0.60%
2019-12-19 0 8.310 - - 8.250 8.340 13,200 109,764 8.3155 6.430 - - 6.383 6.453 17,060 6.4340 0.97%
2019-12-18 0 8.230 8.200 8.490 8.220 8.270 4,800 39,596 8.2492 6.368 6.345 6.569 6.360 6.399 6,204 6.3827 -0.48%
2019-12-17 0 8.270 8.000 8.270 8.140 8.290 20,600 170,290 8.2665 6.399 6.190 6.399 6.298 6.414 26,624 6.3961 1.85%
2019-12-16 0 8.120 8.000 - 8.120 8.180 1,800 14,700 8.1667 6.283 6.190 - 6.283 6.329 2,326 6.3189 -0.73%
2019-12-13 0 8.180 8.150 8.200 8.170 8.180 3,200 26,164 8.1763 6.329 6.306 6.345 6.321 6.329 4,136 6.3263 1.61%
2019-12-12 0 8.050 8.000 - 7.980 8.060 3,400 27,324 8.0365 6.229 6.190 - 6.174 6.236 4,394 6.2182 1.64%
2019-12-11 0 7.920 - - 7.900 7.920 1,600 12,652 7.9075 6.128 - - 6.113 6.128 2,068 6.1184 -0.13%
2019-12-10 0 7.930 7.850 - 7.850 7.930 12,400 98,124 7.9132 6.136 6.074 - 6.074 6.136 16,026 6.1228 0.38%
2019-12-09 0 7.900 7.650 - 7.900 7.900 1,000 7,882 7.8820 6.113 5.919 - 6.113 6.113 1,292 6.0986 0.38%
2019-12-06 0 7.870 7.810 - 7.870 7.870 600 4,722 7.8700 6.089 6.043 - 6.089 6.089 775 6.0894 0.51%
2019-12-05 0 7.830 7.700 - 7.830 7.830 1,800 14,086 7.8256 6.058 5.958 - 6.058 6.058 2,326 6.0550 1.16%
2019-12-04 0 7.740 7.710 - 7.740 7.820 800 6,208 7.7600 5.989 5.966 - 5.989 6.051 1,034 6.0042 -1.78%
2019-12-03 0 7.880 7.830 - 7.800 7.890 1,800 14,106 7.8367 6.097 6.058 - 6.035 6.105 2,326 6.0636 -0.38%
2019-12-02 0 7.910 - - 7.880 7.930 6,600 52,252 7.9170 6.120 - - 6.097 6.136 8,530 6.1257 0.00%
2019-11-29 0 7.910 7.850 - 7.920 7.930 9,400 74,472 7.9226 6.120 6.074 - 6.128 6.136 12,149 6.1300 -1.00%
2019-11-28 0 7.990 - 8.050 7.990 8.050 1,200 9,624 8.0200 6.182 - 6.229 6.182 6.229 1,551 6.2054 -0.75%
2019-11-27 0 8.050 8.020 - 8.020 8.050 1,200 9,642 8.0350 6.229 6.205 - 6.205 6.229 1,551 6.2170 0.12%
2019-11-26 0 8.040 8.020 - 8.020 8.090 2,600 20,936 8.0523 6.221 6.205 - 6.205 6.260 3,360 6.2304 0.37%
2019-11-25 0 8.010 8.010 - 7.980 8.050 3,800 30,420 8.0053 6.198 6.198 - 6.174 6.229 4,911 6.1940 1.39%
2019-11-22 0 7.900 7.860 - 7.900 7.970 1,200 9,508 7.9233 6.113 6.082 - 6.113 6.167 1,551 6.1306 0.25%
2019-11-21 0 7.880 7.800 8.200 7.880 7.960 1,000 7,912 7.9120 6.097 6.035 6.345 6.097 6.159 1,292 6.1218 -1.50%
2019-11-20 0 8.000 - - 7.980 8.050 5,200 41,602 8.0004 6.190 - - 6.174 6.229 6,721 6.1902 -0.87%
2019-11-19 0 8.070 - 8.180 8.000 8.070 7,400 59,492 8.0395 6.244 - 6.329 6.190 6.244 9,564 6.2205 1.64%
2019-11-18 0 7.940 7.800 - 7.940 8.010 11,400 90,906 7.9742 6.144 6.035 - 6.144 6.198 14,734 6.1700 0.25%
2019-11-15 0 7.920 7.800 - 7.920 7.960 44,200 351,682 7.9566 6.128 6.035 - 6.128 6.159 57,125 6.1564 0.00%
2019-11-14 0 7.920 7.800 - 7.920 7.980 18,800 149,702 7.9629 6.128 6.035 - 6.128 6.174 24,298 6.1612 -0.50%
2019-11-13 0 7.960 7.930 7.970 7.960 7.960 4,000 31,840 7.9600 6.159 6.136 6.167 6.159 6.159 5,170 6.1590 -0.75%
2019-11-12 0 8.020 - - 7.990 8.070 5,400 43,542 8.0633 6.205 - - 6.182 6.244 6,979 6.2389 -0.74%
2019-11-11 0 8.080 - - 8.100 8.130 8,400 68,178 8.1164 6.252 - - 6.267 6.291 10,856 6.2800 -2.42%
2019-11-08 0 8.280 - 8.300 8.300 8.310 4,000 33,208 8.3020 6.407 - 6.422 6.422 6.430 5,170 6.4236 0.49%
2019-11-07 0 8.240 8.240 8.300 8.170 8.240 7,200 59,314 8.2381 6.376 6.376 6.422 6.321 6.376 9,305 6.3741 -0.12%
2019-11-06 0 8.250 - 8.300 8.190 8.260 5,200 42,868 8.2438 6.383 - 6.422 6.337 6.391 6,721 6.3786 0.24%
2019-11-05 0 8.230 - - 8.170 8.230 10,400 85,112 8.1838 6.368 - - 6.321 6.368 13,441 6.3322 0.86%
2019-11-04 0 8.160 7.640 - 8.120 8.180 3,400 27,736 8.1576 6.314 5.911 - 6.283 6.329 4,394 6.3119 1.37%
2019-11-01 0 8.050 7.680 8.050 8.050 8.060 3,600 28,978 8.0494 6.229 5.942 6.229 6.229 6.236 4,653 6.2282 0.88%
2019-10-31 0 7.980 7.980 8.050 7.980 8.050 3,600 28,884 8.0233 6.174 6.174 6.229 6.174 6.229 4,653 6.2080 0.50%
2019-10-30 0 7.940 - - 7.930 8.000 17,000 135,006 7.9415 6.144 - - 6.136 6.190 21,971 6.1447 -1.12%
2019-10-29 0 8.030 - - - - 0 0 - 6.213 - - - - 0 - -0.62%
2019-10-28 0 8.080 8.000 - 8.050 8.100 10,600 85,840 8.0981 6.252 6.190 - 6.229 6.267 13,700 6.2659 0.00%
2019-10-25 0 8.080 - 8.450 8.020 8.080 23,600 189,344 8.0231 6.252 - 6.538 6.205 6.252 30,501 6.2078 -0.49%
2019-10-24 0 8.120 7.600 - 7.980 8.220 2,600 20,812 8.0046 6.283 5.880 - 6.174 6.360 3,360 6.1935 1.37%
2019-10-23 0 8.010 7.920 - 7.930 8.010 800 6,384 7.9800 6.198 6.128 - 6.136 6.198 1,034 6.1745 -0.12%
2019-10-22 0 8.020 7.920 - 8.040 8.040 2,800 22,442 8.0150 6.205 6.128 - 6.221 6.221 3,619 6.2015 0.88%
2019-10-21 0 7.950 7.950 - 7.910 7.960 3,000 23,742 7.9140 6.151 6.151 - 6.120 6.159 3,877 6.1234 0.00%
2019-10-18 0 7.950 7.920 - 8.010 8.010 400 3,204 8.0100 6.151 6.128 - 6.198 6.198 517 6.1977 -0.38%
2019-10-17 0 7.980 7.730 - 7.880 8.000 3,800 30,146 7.9332 6.174 5.981 - 6.097 6.190 4,911 6.1382 1.27%
2019-10-16 0 7.880 7.880 - 7.870 7.920 400 3,158 7.8950 6.097 6.097 - 6.089 6.128 517 6.1087 0.25%
2019-10-15 0 7.860 7.730 7.860 7.820 7.860 9,000 70,576 7.8418 6.082 5.981 6.082 6.051 6.082 11,632 6.0675 0.00%
2019-10-14 0 7.860 7.730 - 7.800 7.860 800 6,264 7.8300 6.082 5.981 - 6.035 6.082 1,034 6.0584 1.68%
2019-10-11 0 7.730 7.590 8.000 7.670 7.730 10,000 77,114 7.7114 5.981 5.873 6.190 5.935 5.981 12,924 5.9666 1.58%
2019-10-10 0 7.610 7.590 8.000 7.610 7.610 600 4,566 7.6100 5.888 5.873 6.190 5.888 5.888 775 5.8882 0.13%
2019-10-09 0 7.600 7.500 8.000 7.510 7.600 9,800 74,078 7.5590 5.880 5.803 6.190 5.811 5.880 12,666 5.8487 0.26%
2019-10-08 0 7.580 7.580 - 7.580 7.600 14,600 110,924 7.5975 5.865 5.865 - 5.865 5.880 18,869 5.8785 -0.26%
2019-10-04 0 7.600 7.560 - 7.600 7.690 13,000 99,076 7.6212 5.880 5.849 - 5.880 5.950 16,801 5.8969 -0.39%
2019-10-03 0 7.630 7.590 - 7.580 7.660 5,200 39,546 7.6050 5.904 5.873 - 5.865 5.927 6,721 5.8843 -0.65%
2019-10-02 0 7.680 7.600 - 7.660 7.800 54,000 418,612 7.7521 5.942 5.880 - 5.927 6.035 69,791 5.9981 -0.26%
2019-09-30 0 8.000 8.000 - 7.940 8.000 600 4,788 7.9800 5.958 5.958 - 5.913 5.958 806 5.9429 0.00%
2019-09-27 0 8.000 7.990 - 7.930 8.000 3,600 28,706 7.9739 5.958 5.950 - 5.906 5.958 4,834 5.9384 -0.37%
2019-09-26 0 8.030 7.960 - 7.960 8.030 1,200 9,608 8.0067 5.980 5.928 - 5.928 5.980 1,611 5.9628 0.63%
2019-09-25 0 7.980 7.850 8.250 7.990 7.990 1,600 12,780 7.9875 5.943 5.846 6.144 5.950 5.950 2,148 5.9485 -0.99%
2019-09-24 0 8.060 7.850 8.250 8.010 8.070 30,200 242,162 8.0186 6.002 5.846 6.144 5.965 6.010 40,552 5.9717 0.25%
2019-09-23 0 8.040 7.880 8.250 8.040 8.110 17,000 137,208 8.0711 5.988 5.868 6.144 5.988 6.040 22,827 6.0107 -0.86%
2019-09-20 0 8.110 7.900 8.350 8.040 8.110 1,600 12,878 8.0488 6.040 5.883 6.218 5.988 6.040 2,148 5.9941 0.12%
2019-09-19 0 8.100 8.010 8.350 8.110 8.110 3,400 27,574 8.1100 6.032 5.965 6.218 6.040 6.040 4,565 6.0397 -0.86%
2019-09-18 0 8.170 7.800 8.350 8.140 8.190 17,600 144,034 8.1838 6.084 5.809 6.218 6.062 6.099 23,633 6.0947 0.00%
2019-09-17 0 8.170 8.100 8.350 8.150 8.220 3,000 24,544 8.1813 6.084 6.032 6.218 6.070 6.122 4,028 6.0929 -1.33%
2019-09-16 0 8.280 8.000 - 8.150 8.400 112,600 933,038 8.2863 6.166 5.958 - 6.070 6.256 151,196 6.1710 -0.36%
2019-09-13 0 8.310 8.250 - 8.220 8.310 9,800 81,408 8.3069 6.189 6.144 - 6.122 6.189 13,159 6.1864 1.22%
2019-09-12 0 8.210 8.210 - 8.210 8.250 5,600 46,096 8.2314 6.114 6.114 - 6.114 6.144 7,520 6.1302 0.37%
2019-09-11 0 8.180 8.180 - 8.090 8.130 118,800 964,572 8.1193 6.092 6.092 - 6.025 6.055 159,522 6.0467 1.61%
2019-09-10 0 8.050 8.000 8.100 8.040 8.050 21,400 172,110 8.0425 5.995 5.958 6.032 5.988 5.995 28,735 5.9895 0.37%
2019-09-09 0 8.020 7.870 - 7.890 8.020 20,800 164,816 7.9238 5.973 5.861 - 5.876 5.973 27,930 5.9011 0.38%
2019-09-06 0 7.990 7.800 8.170 7.950 8.030 23,000 184,134 8.0058 5.950 5.809 6.084 5.921 5.980 30,884 5.9622 0.88%
2019-09-05 0 7.920 7.900 8.000 7.920 7.970 1,200 9,530 7.9417 5.898 5.883 5.958 5.898 5.935 1,611 5.9144 0.89%
2019-09-04 0 7.850 7.650 8.000 7.680 7.820 16,400 127,550 7.7774 5.846 5.697 5.958 5.720 5.824 22,021 5.7921 3.02%
2019-09-03 0 7.620 7.580 7.630 7.620 7.690 9,000 68,656 7.6284 5.675 5.645 5.682 5.675 5.727 12,085 5.6811 -0.26%
2019-09-02 0 7.640 7.630 7.910 7.630 7.700 3,600 27,580 7.6611 5.690 5.682 5.891 5.682 5.734 4,834 5.7054 -0.39%
2019-08-30 0 7.670 7.560 7.720 7.680 7.740 4,600 35,478 7.7126 5.712 5.630 5.749 5.720 5.764 6,177 5.7438 0.52%
2019-08-29 0 7.630 7.560 7.900 7.560 7.650 5,200 39,538 7.6035 5.682 5.630 5.883 5.630 5.697 6,982 5.6625 -0.52%
2019-08-28 0 7.670 7.600 7.900 7.660 7.700 1,400 10,754 7.6814 5.712 5.660 5.883 5.705 5.734 1,880 5.7206 0.26%
2019-08-27 0 7.650 7.600 7.900 7.600 7.740 14,600 112,356 7.6956 5.697 5.660 5.883 5.660 5.764 19,605 5.7311 0.79%
2019-08-26 0 7.590 7.580 7.900 7.520 7.680 8,400 64,352 7.6610 5.652 5.645 5.883 5.600 5.720 11,279 5.7053 -2.44%
2019-08-23 0 7.780 7.720 7.880 7.720 7.790 3,200 24,890 7.7781 5.794 5.749 5.868 5.749 5.801 4,297 5.7926 1.04%
2019-08-22 0 7.700 7.700 7.880 7.680 7.730 1,800 13,858 7.6989 5.734 5.734 5.868 5.720 5.757 2,417 5.7336 -1.16%
2019-08-21 0 7.790 7.750 7.880 7.720 7.790 800 6,202 7.7525 5.801 5.772 5.868 5.749 5.801 1,074 5.7735 0.91%
2019-08-20 0 7.720 7.720 7.880 7.710 7.800 4,200 32,520 7.7429 5.749 5.749 5.868 5.742 5.809 5,640 5.7663 -1.03%
2019-08-19 0 7.800 7.760 7.880 7.760 7.800 7,000 54,562 7.7946 5.809 5.779 5.868 5.779 5.809 9,399 5.8048 0.39%
2019-08-16 0 7.770 7.750 7.880 7.650 7.790 5,800 44,776 7.7200 5.787 5.772 5.868 5.697 5.801 7,788 5.7493 1.57%
2019-08-15 0 7.650 7.650 7.990 7.550 7.650 3,200 24,358 7.6119 5.697 5.697 5.950 5.623 5.697 4,297 5.6688 -1.54%
2019-08-14 0 7.770 7.700 7.990 7.770 7.860 13,600 105,830 7.7816 5.787 5.734 5.950 5.787 5.854 18,262 5.7952 0.65%
2019-08-13 0 7.720 7.710 7.780 7.750 7.800 1,600 12,404 7.7525 5.749 5.742 5.794 5.772 5.809 2,148 5.7735 -1.15%
2019-08-12 0 7.810 7.810 8.230 7.800 7.910 4,600 35,978 7.8213 5.816 5.816 6.129 5.809 5.891 6,177 5.8247 -1.26%
2019-08-09 0 7.910 7.850 7.940 7.880 7.940 18,800 149,196 7.9360 5.891 5.846 5.913 5.868 5.913 25,244 5.9101 0.13%
2019-08-08 0 7.900 7.900 7.940 7.900 8.070 57,400 458,944 7.9955 5.883 5.883 5.913 5.883 6.010 77,075 5.9545 -3.66%
2019-08-07 0 8.200 8.130 - 8.110 8.200 5,200 42,342 8.1427 6.107 6.055 - 6.040 6.107 6,982 6.0641 0.24%
2019-08-06 0 8.180 8.150 - 7.980 8.180 3,600 28,860 8.0167 6.092 6.070 - 5.943 6.092 4,834 5.9702 0.25%
2019-08-05 0 8.160 8.150 8.160 8.100 8.200 7,800 63,778 8.1767 6.077 6.070 6.077 6.032 6.107 10,474 6.0894 -0.85%
2019-08-02 0 8.230 8.220 8.300 8.190 8.300 9,000 74,152 8.2391 6.129 6.122 6.181 6.099 6.181 12,085 6.1359 -1.20%
2019-08-01 0 8.330 8.320 8.400 8.310 8.370 6,800 56,666 8.3332 6.204 6.196 6.256 6.189 6.233 9,131 6.2060 -0.24%
2019-07-31 0 8.350 8.350 8.390 8.290 8.360 5,600 46,662 8.3325 6.218 6.218 6.248 6.174 6.226 7,520 6.2054 -1.07%
2019-07-30 0 8.440 8.200 8.480 8.390 8.470 23,200 195,330 8.4194 6.285 6.107 6.315 6.248 6.308 31,152 6.2702 -0.35%
2019-07-29 0 8.470 8.420 - 8.450 8.540 22,600 191,656 8.4804 6.308 6.271 - 6.293 6.360 30,347 6.3155 -1.63%
2019-07-26 0 8.610 - - 8.570 8.620 165,400 1,422,194 8.5985 6.412 - - 6.382 6.420 222,095 6.4035 0.47%
2019-07-25 0 8.570 8.560 8.660 8.570 8.570 13,455,500 113,900,948 8.4650 6.382 6.375 6.449 6.382 6.382 18,067,700 6.3041 0.00%
2019-07-24 0 8.570 8.300 8.660 8.620 8.620 3,600 31,032 8.6200 6.382 6.181 6.449 6.420 6.420 4,834 6.4195 0.12%
2019-07-23 0 8.560 8.300 8.620 8.480 8.580 321,800 2,742,692 8.5230 6.375 6.181 6.420 6.315 6.390 432,105 6.3473 0.94%
2019-07-22 0 8.480 8.300 8.620 8.480 8.570 4,600 39,404 8.5661 6.315 6.181 6.420 6.315 6.382 6,177 6.3794 -1.62%
2019-07-19 0 8.620 8.450 8.620 8.620 8.620 600 5,172 8.6200 6.420 6.293 6.420 6.420 6.420 806 6.4195 1.41%
2019-07-18 0 8.500 8.450 8.500 8.470 8.520 14,400 122,418 8.5013 6.330 6.293 6.330 6.308 6.345 19,336 6.3311 -0.47%
2019-07-17 0 8.540 8.540 8.560 8.500 8.540 11,000 93,508 8.5007 6.360 6.360 6.375 6.330 6.360 14,771 6.3307 0.35%
2019-07-16 0 8.510 8.500 8.520 8.500 8.540 22,400 190,636 8.5105 6.338 6.330 6.345 6.330 6.360 30,078 6.3380 -0.58%
2019-07-15 0 8.560 8.450 8.560 8.450 8.560 6,000 50,850 8.4750 6.375 6.293 6.375 6.293 6.375 8,057 6.3116 0.23%
2019-07-12 0 8.540 - 8.560 8.500 8.570 23,000 196,636 8.5494 6.360 - 6.375 6.330 6.382 30,884 6.3670 -0.12%
2019-07-11 0 8.550 8.480 - 8.560 8.580 400 3,428 8.5700 6.367 6.315 - 6.375 6.390 537 6.3823 0.23%
2019-07-10 0 8.530 8.480 - 8.540 8.540 400 3,416 8.5400 6.353 6.315 - 6.360 6.360 537 6.3600 0.24%
2019-07-09 0 8.510 8.500 8.550 8.470 8.540 8,200 69,766 8.5080 6.338 6.330 6.367 6.308 6.360 11,011 6.3362 -0.23%
2019-07-08 0 8.530 8.530 - 8.500 8.600 3,600 30,828 8.5633 6.353 6.353 - 6.330 6.405 4,834 6.3773 -0.58%
2019-07-05 0 8.580 8.580 - 8.560 8.620 1,000 8,584 8.5840 6.390 6.390 - 6.375 6.420 1,343 6.3927 -0.23%
2019-07-04 0 8.600 8.580 - 8.580 8.630 800 6,888 8.6100 6.405 6.390 - 6.390 6.427 1,074 6.4121 -0.46%
2019-07-03 0 8.640 - - 8.620 8.710 4,600 39,850 8.6630 6.434 - - 6.420 6.487 6,177 6.4516 -0.58%
2019-07-02 0 8.690 8.620 8.790 8.680 8.710 7,400 64,304 8.6897 6.472 6.420 6.546 6.464 6.487 9,937 6.4715 1.28%
2019-06-28 0 8.580 8.550 - 8.560 8.560 200 1,712 8.5600 6.390 6.367 - 6.375 6.375 269 6.3749 0.00%
2019-06-27 0 8.580 8.470 - - - 0 0 - 6.390 6.308 - - - 0 - 1.30%
2019-06-26 0 8.470 8.470 - 8.440 8.510 600 5,092 8.4867 6.308 6.308 - 6.285 6.338 806 6.3202 -0.35%
2019-06-25 0 8.500 8.440 8.820 8.560 8.630 1,200 10,300 8.5833 6.330 6.285 6.568 6.375 6.427 1,611 6.3922 -1.39%
2019-06-24 0 8.620 8.580 8.820 8.580 8.620 2,800 24,120 8.6143 6.420 6.390 6.568 6.390 6.420 3,760 6.4153 0.23%
2019-06-21 0 8.600 8.580 8.820 8.590 8.680 4,400 37,846 8.6014 6.405 6.390 6.568 6.397 6.464 5,908 6.4057 -0.35%
2019-06-20 0 8.630 - - 8.620 8.620 2,000 17,240 8.6200 6.427 - - 6.420 6.420 2,686 6.4195 0.82%
2019-06-19 0 8.560 8.420 - 8.560 8.610 4,400 37,786 8.5877 6.375 6.271 - 6.375 6.412 5,908 6.3955 1.30%
2019-06-18 0 8.450 8.420 8.510 8.410 8.410 800 6,728 8.4100 6.293 6.271 6.338 6.263 6.263 1,074 6.2632 0.96%
2019-06-17 0 8.370 8.200 8.410 8.370 8.480 4,800 40,594 8.4571 6.233 6.107 6.263 6.233 6.315 6,445 6.2982 0.36%
2019-06-14 0 8.340 8.340 - 8.340 8.390 3,800 31,822 8.3742 6.211 6.211 - 6.211 6.248 5,103 6.2365 -0.36%
2019-06-13 0 8.370 8.360 8.580 8.350 8.350 600 5,010 8.3500 6.233 6.226 6.390 6.218 6.218 806 6.2185 -0.12%
2019-06-12 0 8.380 8.200 8.580 8.370 8.450 6,400 53,788 8.4044 6.241 6.107 6.390 6.233 6.293 8,594 6.2590 -1.30%
2019-06-11 0 8.490 8.330 8.580 8.480 8.580 17,600 149,778 8.5101 6.323 6.204 6.390 6.315 6.390 23,633 6.3377 0.83%
2019-06-10 0 8.420 8.330 - 8.400 8.470 1,800 15,152 8.4178 6.271 6.204 - 6.256 6.308 2,417 6.2689 1.32%
2019-06-06 0 8.310 8.200 8.310 - - 0 0 - 6.189 6.107 6.189 - - 0 - -0.12%
2019-06-05 0 8.320 8.200 8.400 8.300 8.360 3,200 26,602 8.3131 6.196 6.107 6.256 6.181 6.226 4,297 6.1910 0.97%
2019-06-04 0 8.240 8.200 8.300 8.240 8.340 23,200 191,236 8.2429 6.137 6.107 6.181 6.137 6.211 31,152 6.1387 -0.96%
2019-06-03 0 8.320 8.200 8.400 8.360 8.360 200 1,672 8.3600 6.196 6.107 6.256 6.226 6.226 269 6.2259 -0.48%
2019-05-31 0 8.360 8.350 8.400 8.340 8.370 10,200 85,156 8.3486 6.226 6.218 6.256 6.211 6.233 13,696 6.2174 0.24%
2019-05-30 0 8.340 8.300 8.370 - - 200 1,660 8.3000 6.211 6.181 6.233 - - 269 6.1812 0.48%
2019-05-29 0 8.300 8.300 8.310 8.300 8.370 3,600 29,904 8.3067 6.181 6.181 6.189 6.181 6.233 4,834 6.1862 -1.54%
2019-05-28 0 8.430 8.380 - 8.430 8.430 3,000 25,290 8.4300 6.278 6.241 - 6.278 6.278 4,028 6.2780 0.12%
2019-05-27 0 8.420 8.360 - 8.420 8.420 400 3,368 8.4200 6.271 6.226 - 6.271 6.271 537 6.2706 -0.47%
2019-05-24 0 8.460 8.420 - 8.480 8.480 400 3,392 8.4800 6.300 6.271 - 6.315 6.315 537 6.3153 0.24%
2019-05-23 0 8.440 8.410 8.450 8.450 8.470 800 6,772 8.4650 6.285 6.263 6.293 6.293 6.308 1,074 6.3041 0.12%
2019-05-22 0 8.430 8.430 - 8.430 8.510 3,600 30,504 8.4733 6.278 6.278 - 6.278 6.338 4,834 6.3103 -0.35%
2019-05-21 0 8.460 8.410 - 8.460 8.460 3,000 25,380 8.4600 6.300 6.263 - 6.300 6.300 4,028 6.3004 0.12%
2019-05-20 0 8.450 8.410 - 8.450 8.470 800 6,764 8.4550 6.293 6.263 - 6.293 6.308 1,074 6.2967 -0.24%
2019-05-17 0 8.470 8.420 - 8.430 8.500 2,600 21,968 8.4492 6.308 6.271 - 6.278 6.330 3,491 6.2924 0.12%
2019-05-16 0 8.460 8.380 - 8.440 8.460 3,200 27,064 8.4575 6.300 6.241 - 6.285 6.300 4,297 6.2985 -0.24%
2019-05-15 0 8.480 8.460 - 8.480 8.510 5,800 49,254 8.4921 6.315 6.300 - 6.315 6.338 7,788 6.3243 0.59%
2019-05-14 0 8.430 8.380 8.550 8.420 8.490 87,200 735,942 8.4397 6.278 6.241 6.367 6.271 6.323 117,090 6.2853 -1.63%
2019-05-10 0 8.570 8.550 8.560 8.620 8.620 5,600 48,272 8.6200 6.382 6.367 6.375 6.420 6.420 7,520 6.4195 1.42%
2019-05-09 0 8.450 8.450 8.520 8.450 8.700 20,600 176,308 8.5586 6.293 6.293 6.345 6.293 6.479 27,661 6.3738 -3.32%
2019-05-08 0 8.740 8.710 8.760 8.740 8.850 42,800 377,820 8.8276 6.509 6.487 6.524 6.509 6.591 57,471 6.5741 -1.24%
2019-05-07 0 8.850 8.830 - 8.820 8.890 5,600 49,494 8.8382 6.591 6.576 - 6.568 6.621 7,520 6.5821 0.80%
2019-05-06 0 8.780 8.700 8.800 8.750 8.880 15,600 137,060 8.7859 6.539 6.479 6.554 6.516 6.613 20,947 6.5431 -2.44%
2019-05-03 0 9.000 8.880 9.050 8.880 9.000 600 5,362 8.9367 6.703 6.613 6.740 6.613 6.703 806 6.6554 0.45%
2019-05-02 0 8.960 - 9.000 8.880 8.960 800 7,136 8.9200 6.673 - 6.703 6.613 6.673 1,074 6.6430 1.01%
2019-04-30 0 8.870 8.800 9.000 8.820 8.920 9,000 79,472 8.8302 6.606 6.554 6.703 6.568 6.643 12,085 6.5761 -0.22%
2019-04-29 0 8.890 8.880 8.950 8.880 8.940 600 5,340 8.9000 6.621 6.613 6.665 6.613 6.658 806 6.6281 0.23%
2019-04-26 0 8.870 8.700 - 8.870 8.890 3,200 28,388 8.8713 6.606 6.479 - 6.606 6.621 4,297 6.6067 0.11%
2019-04-25 0 8.860 8.700 9.040 8.910 8.910 200 1,782 8.9100 6.598 6.479 6.732 6.636 6.636 269 6.6355 -0.67%
2019-04-24 0 8.920 8.880 9.040 8.920 8.970 14,000 125,270 8.9479 6.643 6.613 6.732 6.643 6.680 18,799 6.6637 -0.34%
2019-04-23 0 8.950 8.850 - 8.860 8.970 8,600 76,340 8.8767 6.665 6.591 - 6.598 6.680 11,548 6.6107 -0.33%
2019-04-18 0 8.980 8.700 - 8.950 9.020 6,200 55,644 8.9748 6.688 6.479 - 6.665 6.717 8,325 6.6838 -0.66%
2019-04-17 0 9.040 9.010 9.020 9.010 9.070 3,600 32,478 9.0217 6.732 6.710 6.717 6.710 6.755 4,834 6.7187 0.67%
2019-04-16 0 8.980 8.700 9.020 8.800 8.960 10,000 88,856 8.8856 6.688 6.479 6.717 6.554 6.673 13,428 6.6173 0.90%
2019-04-15 0 8.900 8.750 8.920 8.900 8.950 6,800 60,820 8.9441 6.628 6.516 6.643 6.628 6.665 9,131 6.6609 1.14%
2019-04-12 0 8.800 8.790 8.800 8.730 8.800 2,200 19,346 8.7936 6.554 6.546 6.554 6.501 6.554 2,954 6.5489 0.11%
2019-04-11 0 8.790 8.760 8.790 8.790 8.800 1,400 12,318 8.7986 6.546 6.524 6.546 6.546 6.554 1,880 6.5525 -0.79%
2019-04-10 0 8.860 8.800 - 8.860 8.880 1,800 15,972 8.8733 6.598 6.554 - 6.598 6.613 2,417 6.6082 -0.78%
2019-04-09 0 8.930 8.800 - 8.850 8.930 7,000 62,218 8.8883 6.650 6.554 - 6.591 6.650 9,399 6.6193 0.34%
2019-04-08 0 8.900 8.700 - 8.820 8.960 25,000 221,036 8.8414 6.628 6.479 - 6.568 6.673 33,569 6.5845 0.91%
2019-04-04 0 8.820 8.820 - 8.800 8.870 22,200 196,288 8.8418 6.568 6.568 - 6.554 6.606 29,810 6.5847 -0.34%
2019-04-03 0 8.850 8.850 - 8.770 8.830 3,600 31,744 8.8178 6.591 6.591 - 6.531 6.576 4,834 6.5668 1.61%
2019-04-02 0 8.710 8.660 - 8.700 8.740 4,400 38,338 8.7132 6.487 6.449 - 6.479 6.509 5,908 6.4889 -0.11%
2019-04-01 0 8.720 8.660 - 8.600 8.720 21,400 184,444 8.6189 6.494 6.449 - 6.405 6.494 28,735 6.4187 2.11%
2019-03-29 0 8.590 8.590 8.600 8.590 8.600 6,600 56,700 8.5909 6.360 6.360 6.367 6.360 6.367 8,914 6.3606 0.23%
2019-03-28 0 8.570 8.570 8.600 8.540 8.570 15,400 131,916 8.5660 6.345 6.345 6.367 6.323 6.345 20,800 6.3422 -0.58%
2019-03-27 0 8.620 8.590 8.800 8.540 8.620 10,800 92,570 8.5713 6.382 6.360 6.515 6.323 6.382 14,587 6.3461 0.58%
2019-03-26 0 8.570 8.550 8.800 8.560 8.580 800 6,854 8.5675 6.345 6.330 6.515 6.338 6.353 1,081 6.3433 -0.12%
2019-03-25 0 8.580 8.570 8.600 8.540 8.700 7,800 67,070 8.5987 6.353 6.345 6.367 6.323 6.441 10,535 6.3664 -1.38%
2019-03-22 0 8.700 8.660 8.700 8.700 8.770 3,400 29,616 8.7106 6.441 6.412 6.441 6.441 6.493 4,592 6.4492 -0.46%
2019-03-21 0 8.740 8.710 8.800 8.740 8.840 1,800 15,812 8.7844 6.471 6.449 6.515 6.471 6.545 2,431 6.5039 -0.79%
2019-03-20 0 8.810 - - 8.800 8.810 4,800 42,252 8.8025 6.523 - - 6.515 6.523 6,483 6.5173 -0.34%
2019-03-19 0 8.840 8.800 - 8.800 8.870 800 7,062 8.8275 6.545 6.515 - 6.515 6.567 1,081 6.5358 0.23%
2019-03-18 0 8.820 8.820 - 8.780 8.830 5,800 50,992 8.7917 6.530 6.530 - 6.501 6.538 7,834 6.5093 1.03%
2019-03-15 0 8.730 - - 8.710 8.780 1,800 15,730 8.7389 6.464 - - 6.449 6.501 2,431 6.4702 0.34%
2019-03-14 0 8.700 8.700 - 8.700 8.770 1,400 12,216 8.7257 6.441 6.441 - 6.441 6.493 1,891 6.4604 -0.46%
2019-03-13 0 8.740 8.500 - 8.770 8.770 200 1,754 8.7700 6.471 6.293 - 6.493 6.493 270 6.4932 -0.23%
2019-03-12 0 8.760 8.500 - 8.710 8.770 400 3,496 8.7400 6.486 6.293 - 6.449 6.493 540 6.4710 0.69%
2019-03-11 0 8.700 8.500 - 8.580 8.700 4,200 36,268 8.6352 6.441 6.293 - 6.353 6.441 5,673 6.3935 0.23%
2019-03-08 0 8.680 - - 8.750 8.750 200 1,750 8.7500 6.427 - - 6.478 6.478 270 6.4784 -2.14%
2019-03-07 0 8.870 - 8.890 8.830 8.900 4,600 40,826 8.8752 6.567 - 6.582 6.538 6.589 6,213 6.5711 -0.34%
2019-03-06 0 8.900 8.800 - 8.900 8.900 200 1,780 8.9000 6.589 6.515 - 6.589 6.589 270 6.5895 1.25%
2019-03-05 0 8.790 8.770 - 8.730 8.800 1,200 10,490 8.7417 6.508 6.493 - 6.464 6.515 1,621 6.4723 -1.12%
2019-03-04 0 8.890 - - 8.750 8.900 16,800 148,044 8.8121 6.582 - - 6.478 6.589 22,691 6.5244 1.48%
2019-03-01 0 8.760 8.730 - 8.760 8.770 9,200 80,594 8.7602 6.486 6.464 - 6.486 6.493 12,426 6.4860 0.00%
2019-02-28 0 8.760 - - 8.740 8.810 11,400 100,410 8.8079 6.486 - - 6.471 6.523 15,397 6.5213 -0.57%
2019-02-27 0 8.810 - - 8.740 8.890 4,000 35,288 8.8220 6.523 - - 6.471 6.582 5,403 6.5317 -0.11%
2019-02-26 0 8.820 - 9.000 8.810 8.860 1,200 10,596 8.8300 6.530 - 6.664 6.523 6.560 1,621 6.5377 -0.68%
2019-02-25 0 8.880 8.880 - 8.710 8.880 177,200 1,555,924 8.7806 6.575 6.575 - 6.449 6.575 239,333 6.5011 2.78%
2019-02-22 0 8.640 8.560 - 8.630 8.630 200 1,726 8.6300 6.397 6.338 - 6.390 6.390 270 6.3896 -0.23%
2019-02-21 0 8.660 8.560 - 8.610 8.660 1,400 12,114 8.6529 6.412 6.338 - 6.375 6.412 1,891 6.4065 0.35%
2019-02-20 0 8.630 8.560 - 8.620 8.680 10,400 89,760 8.6308 6.390 6.338 - 6.382 6.427 14,047 6.3902 0.47%
2019-02-19 0 8.590 8.560 - 8.590 8.640 1,000 8,610 8.6100 6.360 6.338 - 6.360 6.397 1,351 6.3748 -0.46%
2019-02-18 0 8.630 8.560 - 8.610 8.630 20,200 174,322 8.6298 6.390 6.338 - 6.375 6.390 27,283 6.3894 2.13%
2019-02-15 0 8.450 - - 8.440 8.520 383,600 3,245,698 8.4612 6.256 - - 6.249 6.308 518,104 6.2646 -1.97%
2019-02-14 0 8.620 8.610 8.660 8.610 8.690 400 3,460 8.6500 6.382 6.375 6.412 6.375 6.434 540 6.4044 -0.12%
2019-02-13 0 8.630 - - 8.530 8.530 800 6,824 8.5300 6.390 - - 6.316 6.316 1,081 6.3155 1.17%
2019-02-12 0 8.530 - - - - 0 0 - 6.316 - - - - 0 - 0.00%
2019-02-11 0 8.530 - - 8.520 8.530 2,800 23,872 8.5257 6.316 - - 6.308 6.316 3,782 6.3124 0.35%
2019-02-08 0 8.500 8.480 - 8.420 8.500 400 3,384 8.4600 6.293 6.279 - 6.234 6.293 540 6.2637 -0.82%
2019-02-04 0 8.570 8.570 - 8.570 8.610 5,200 44,612 8.5792 6.345 6.345 - 6.345 6.375 7,023 6.3520 0.00%
2019-02-01 0 8.570 8.520 - 8.530 8.620 1,200 10,254 8.5450 6.345 6.308 - 6.316 6.382 1,621 6.3266 -1.27%
2019-01-31 0 8.680 8.600 - 8.630 8.710 12,600 109,398 8.6824 6.427 6.367 - 6.390 6.449 17,018 6.4284 1.28%
2019-01-30 0 8.570 8.530 - 8.570 8.570 200 1,714 8.5700 6.345 6.316 - 6.345 6.345 270 6.3452 -0.12%
2019-01-29 0 8.580 8.530 - 8.580 8.580 400 3,432 8.5800 6.353 6.316 - 6.353 6.353 540 6.3526 0.23%
2019-01-28 0 8.560 - - 8.600 8.600 800 6,880 8.6000 6.338 - - 6.367 6.367 1,081 6.3674 0.82%
2019-01-25 0 8.490 8.110 - 8.490 8.490 400 3,396 8.4900 6.286 6.005 - 6.286 6.286 540 6.2859 1.43%
2019-01-24 0 8.370 8.110 - - - 0 0 - 6.197 6.005 - - - 0 - 0.00%
2019-01-23 0 8.370 8.330 - 8.380 8.380 400 3,352 8.3800 6.197 6.167 - 6.204 6.204 540 6.2045 0.48%
2019-01-22 0 8.330 - - 8.330 8.400 4,800 40,060 8.3458 6.167 - - 6.167 6.219 6,483 6.1792 -0.24%
2019-01-21 0 8.350 - - 8.350 8.350 1,200 10,020 8.3500 6.182 - - 6.182 6.182 1,621 6.1823 0.36%
2019-01-18 0 8.320 8.250 - 8.310 8.320 128,800 1,070,700 8.3129 6.160 6.108 - 6.153 6.160 173,962 6.1548 1.22%
2019-01-17 0 8.220 7.800 - 8.220 8.220 1,000 8,220 8.2200 6.086 5.775 - 6.086 6.086 1,351 6.0860 0.24%
2019-01-16 0 8.200 7.800 - - - 0 0 - 6.071 5.775 - - - 0 - 0.24%
2019-01-15 0 8.180 7.800 - 8.180 8.180 1,200 9,816 8.1800 6.056 5.775 - 6.056 6.056 1,621 6.0564 0.49%
2019-01-14 0 8.140 7.800 - 8.220 8.270 3,000 24,710 8.2367 6.027 5.775 - 6.086 6.123 4,052 6.0984 -0.97%
2019-01-11 0 8.220 8.220 - 8.220 8.220 9,800 80,556 8.2200 6.086 6.086 - 6.086 6.086 13,236 6.0860 0.74%
2019-01-10 0 8.160 7.800 - - - 0 0 - 6.042 5.775 - - - 0 - 0.00%
2019-01-09 0 8.160 8.130 - 8.160 8.180 40,000 326,600 8.1650 6.042 6.019 - 6.042 6.056 54,025 6.0453 1.75%
2019-01-08 0 8.020 7.900 - - - 0 0 - 5.938 5.849 - - - 0 - 0.00%
2019-01-07 0 8.020 7.800 - 8.020 8.020 3,400 27,268 8.0200 5.938 5.775 - 5.938 5.938 4,592 5.9379 1.13%
2019-01-04 0 7.930 7.830 - - - 0 0 - 5.871 5.797 - - - 0 - 1.28%
2019-01-03 0 7.830 7.830 - 7.830 7.830 400 3,132 7.8300 5.797 5.797 - 5.797 5.797 540 5.7973 -0.76%
2019-01-02 0 7.890 7.850 - 7.890 7.900 9,400 74,258 7.8998 5.842 5.812 - 5.842 5.849 12,696 5.8489 -1.62%
2018-12-31 0 8.020 8.020 8.100 - - 0 0 - 5.938 5.938 5.997 - - 0 - 0.63%
2018-12-28 0 7.970 7.900 - - - 0 0 - 5.901 5.849 - - - 0 - 0.00%
2018-12-27 0 7.970 7.960 - 7.960 7.990 1,800 14,340 7.9667 5.901 5.894 - 5.894 5.916 2,431 5.8985 -0.13%
2018-12-24 0 7.980 7.870 7.980 - - 0 0 - 5.908 5.827 5.908 - - 0 - -0.13%
2018-12-21 0 7.990 7.900 7.990 7.900 7.990 2,400 18,988 7.9117 5.916 5.849 5.916 5.849 5.916 3,242 5.8577 1.14%
2018-12-20 0 7.900 7.900 7.960 7.880 7.960 17,200 136,542 7.9385 5.849 5.849 5.894 5.834 5.894 23,231 5.8776 -1.25%
2018-12-19 0 8.000 8.000 - 8.000 8.000 5,000 40,000 8.0000 5.923 5.923 - 5.923 5.923 6,753 5.9231 -0.25%
2018-12-18 0 8.020 7.980 - 8.020 8.020 400 3,208 8.0200 5.938 5.908 - 5.938 5.938 540 5.9379 -0.99%
2018-12-17 0 8.100 8.100 - - - 0 0 - 5.997 5.997 - - - 0 - 0.00%
2018-12-14 0 8.100 8.060 - - - 0 0 - 5.997 5.968 - - - 0 - -1.58%
2018-12-13 0 8.230 8.150 - 8.210 8.250 12,400 101,900 8.2177 6.093 6.034 - 6.079 6.108 16,748 6.0843 2.24%
2018-12-12 0 8.050 7.150 - - - 0 0 - 5.960 5.294 - - - 0 - 0.75%
2018-12-11 0 7.990 7.990 - 7.990 7.990 200 1,598 7.9900 5.916 5.916 - 5.916 5.916 270 5.9157 -0.25%
2018-12-10 0 8.010 8.000 - 8.010 8.010 10,200 81,602 8.0002 5.931 5.923 - 5.931 5.931 13,776 5.9233 -1.60%
2018-12-07 0 8.140 7.950 - 8.160 8.160 200 1,632 8.1600 6.027 5.886 - 6.042 6.042 270 6.0416 -0.73%
2018-12-06 0 8.200 8.150 - 8.200 8.200 200 1,640 8.2000 6.071 6.034 - 6.071 6.071 270 6.0712 -1.91%
2018-12-05 0 8.360 8.360 8.400 8.350 8.380 8,600 71,890 8.3593 6.190 6.190 6.219 6.182 6.204 11,615 6.1892 -1.88%
2018-12-04 0 8.520 8.500 - 8.520 8.520 200 1,704 8.5200 6.308 6.293 - 6.308 6.308 270 6.3081 -0.12%
2018-12-03 0 8.530 8.490 - 8.530 8.570 3,400 29,056 8.5459 6.316 6.286 - 6.316 6.345 4,592 6.3273 1.91%
2018-11-30 0 8.370 8.350 8.370 8.370 8.370 200 1,674 8.3700 6.197 6.182 6.197 6.197 6.197 270 6.1971 0.36%
2018-11-29 0 8.340 8.290 - - - 0 0 - 6.175 6.138 - - - 0 - -0.60%
2018-11-28 0 8.390 7.800 - 8.380 8.390 12,600 105,502 8.3732 6.212 5.775 - 6.204 6.212 17,018 6.1994 1.57%
2018-11-27 0 8.260 7.800 - - - 0 0 - 6.116 5.775 - - - 0 - 0.24%
2018-11-26 0 8.240 7.800 - - - 0 0 - 6.101 5.775 - - - 0 - 0.61%
2018-11-23 0 8.190 8.050 - - - 0 0 - 6.064 5.960 - - - 0 - 0.00%
2018-11-22 0 8.190 8.000 - 8.190 8.190 7,200 58,968 8.1900 6.064 5.923 - 6.064 6.064 9,725 6.0638 0.37%
2018-11-21 0 8.160 8.060 - - - 0 0 - 6.042 5.968 - - - 0 - 0.00%
2018-11-20 0 8.160 8.080 - - - 0 0 - 6.042 5.982 - - - 0 - 0.00%
2018-11-19 0 8.160 8.230 - - - 0 0 - 6.042 6.093 - - - 0 - 0.12%
2018-11-16 0 8.150 8.080 8.300 - - 0 0 - 6.034 5.982 6.145 - - 0 - 0.25%
2018-11-15 0 8.130 8.050 8.300 - - 0 0 - 6.019 5.960 6.145 - - 0 - 0.62%
2018-11-14 0 8.080 8.000 8.300 8.080 8.080 2,000 16,160 8.0800 5.982 5.923 6.145 5.982 5.982 2,701 5.9824 0.62%
2018-11-13 0 8.030 8.030 8.200 7.990 8.000 2,200 17,582 7.9918 5.945 5.945 6.071 5.916 5.923 2,971 5.9171 -0.99%
2018-11-12 0 8.110 8.000 - - - 0 0 - 6.005 5.923 - - - 0 - 0.00%
2018-11-09 0 8.110 8.000 - 8.050 8.150 43,000 347,762 8.0875 6.005 5.923 - 5.960 6.034 58,077 5.9879 -1.58%
2018-11-08 0 8.240 8.210 - 8.230 8.320 21,200 175,408 8.2740 6.101 6.079 - 6.093 6.160 28,633 6.1260 0.37%
2018-11-07 0 8.210 8.210 - 8.210 8.280 400 3,298 8.2450 6.079 6.079 - 6.079 6.130 540 6.1045 -0.85%
2018-11-06 0 8.280 8.200 - 8.200 8.280 4,400 36,240 8.2364 6.130 6.071 - 6.071 6.130 5,943 6.0981 0.49%
2018-11-05 0 8.240 8.200 - 8.200 8.300 27,000 222,540 8.2422 6.101 6.071 - 6.071 6.145 36,467 6.1025 -0.72%
2018-11-02 0 8.300 8.250 - 8.230 8.320 105,200 872,814 8.2967 6.145 6.108 - 6.093 6.160 142,087 6.1428 2.98%
2018-11-01 0 8.060 7.850 - 8.060 8.100 14,000 113,070 8.0764 5.968 5.812 - 5.968 5.997 18,909 5.9797 1.38%
2018-10-31 0 7.950 7.880 8.060 7.950 7.950 2,000 15,900 7.9500 5.886 5.834 5.968 5.886 5.886 2,701 5.8861 0.76%
2018-10-30 0 7.890 7.780 - 7.910 7.910 200 1,582 7.9100 5.842 5.760 - 5.857 5.857 270 5.8565 -0.25%
2018-10-29 0 7.910 7.800 - 7.910 7.910 200 1,582 7.9100 5.857 5.775 - 5.857 5.857 270 5.8565 1.41%
2018-10-26 0 7.800 7.800 - 7.790 7.800 40,000 311,620 7.7905 5.775 5.775 - 5.768 5.775 54,025 5.7680 -0.64%
2018-10-25 0 7.850 7.790 - 7.790 7.850 18,000 140,232 7.7907 5.812 5.768 - 5.768 5.812 24,311 5.7681 -1.01%
2018-10-24 0 7.930 7.930 - 7.930 8.000 41,200 327,362 7.9457 5.871 5.871 - 5.871 5.923 55,646 5.8829 -0.38%
2018-10-23 0 7.960 7.900 - 7.960 8.050 15,800 126,408 8.0005 5.894 5.849 - 5.894 5.960 21,340 5.9235 -2.69%
2018-10-22 0 8.180 8.170 - 8.180 8.190 19,000 155,530 8.1858 6.056 6.049 - 6.056 6.064 25,662 6.0607 1.87%
2018-10-19 0 8.030 8.000 - 8.020 8.040 17,600 141,372 8.0325 5.945 5.923 - 5.938 5.953 23,771 5.9472 0.75%
2018-10-18 0 7.970 7.970 - 7.970 8.000 38,200 305,194 7.9894 5.901 5.901 - 5.901 5.923 51,594 5.9153 -0.25%
2018-10-16 0 7.990 7.970 - 7.980 8.060 4,400 35,338 8.0314 5.916 5.901 - 5.908 5.968 5,943 5.9464 -0.13%
2018-10-15 0 8.000 7.850 - - - 0 0 - 5.923 5.812 - - - 0 - -2.08%
2018-10-12 0 8.170 8.000 - 8.170 8.170 200 1,634 8.1700 6.049 5.923 - 6.049 6.049 270 6.0490 2.13%
2018-10-11 0 8.000 8.000 - 8.000 8.080 61,000 490,320 8.0380 5.923 5.923 - 5.923 5.982 82,389 5.9513 -3.38%
2018-10-10 0 8.280 8.210 8.280 8.280 8.350 22,200 184,492 8.3105 6.130 6.079 6.130 6.130 6.182 29,984 6.1530 0.00%
2018-10-09 0 8.280 8.000 - 8.280 8.280 11,000 91,080 8.2800 6.130 5.923 - 6.130 6.130 14,857 6.1304 0.00%
2018-10-08 0 8.280 8.000 - 8.230 8.290 21,400 177,056 8.2736 6.130 5.923 - 6.093 6.138 28,904 6.1257 -0.84%
2018-10-05 0 8.350 8.300 - 8.300 8.350 6,000 49,980 8.3300 6.182 6.145 - 6.145 6.182 8,104 6.1675 -0.36%
2018-10-04 0 8.380 8.300 8.390 8.390 8.390 200 1,678 8.3900 6.204 6.145 6.212 6.212 6.212 270 6.2119 -1.18%
2018-10-03 0 8.480 8.210 - 8.480 8.480 11,400 97,056 8.5137 6.279 6.079 - 6.279 6.279 15,397 6.3035 0.00%
2018-10-02 0 8.480 8.430 8.500 8.480 8.530 8,800 74,824 8.5027 6.279 6.242 6.293 6.279 6.316 11,886 6.2954 -2.53%
2018-09-28 0 9.000 - - 9.000 9.020 4,200 37,828 9.0067 6.441 - - 6.441 6.456 5,868 6.4462 0.00%
2018-09-27 0 9.000 - - 9.000 9.000 6,000 54,000 9.0000 6.441 - - 6.441 6.441 8,383 6.4414 -0.44%
2018-09-26 0 9.040 - - 9.040 9.040 6,000 54,240 9.0400 6.470 - - 6.470 6.470 8,383 6.4700 1.69%
2018-09-24 0 8.890 - - 8.890 9.120 1,800 16,340 9.0778 6.363 - - 6.363 6.527 2,515 6.4971 -2.31%
2018-09-21 0 9.100 8.900 - 8.950 9.100 33,000 296,650 8.9894 6.513 6.370 - 6.406 6.513 46,108 6.4338 3.29%
2018-09-20 0 8.810 8.510 - 8.810 8.850 10,200 90,262 8.8492 6.305 6.091 - 6.305 6.334 14,252 6.3335 1.15%
2018-09-19 0 8.710 8.510 - - - 0 0 - 6.234 6.091 - - - 0 - 0.23%
2018-09-18 0 8.690 8.640 - 8.610 8.690 3,400 29,416 8.6518 6.220 6.184 - 6.162 6.220 4,751 6.1922 0.46%
2018-09-17 0 8.650 8.510 - - - 0 0 - 6.191 6.091 - - - 0 - 0.00%
2018-09-14 0 8.650 8.650 - - - 0 0 - 6.191 6.191 - - - 0 - 0.00%
2018-09-13 0 8.650 - - 8.650 8.660 12,000 103,820 8.6517 6.191 - - 6.191 6.198 16,767 6.1921 1.65%
2018-09-12 0 8.510 - - - - 0 0 - 6.091 - - - - 0 - -0.70%
2018-09-11 0 8.570 - - - - 0 0 - 6.134 - - - - 0 - -0.58%
2018-09-10 0 8.620 - - - - 0 0 - 6.169 - - - - 0 - -0.92%
2018-09-07 0 8.700 8.700 8.810 8.630 8.780 32,600 284,342 8.7221 6.227 6.227 6.305 6.177 6.284 45,549 6.2425 -0.68%
2018-09-06 0 8.760 8.600 8.800 8.800 8.800 3,000 26,400 8.8000 6.270 6.155 6.298 6.298 6.298 4,192 6.2983 -1.02%
2018-09-05 0 8.850 8.800 8.920 8.850 8.850 20,000 177,000 8.8500 6.334 6.298 6.384 6.334 6.334 27,944 6.3341 -1.88%
2018-09-04 0 9.020 - 9.240 9.020 9.030 11,000 99,304 9.0276 6.456 - 6.613 6.456 6.463 15,369 6.4612 0.45%
2018-09-03 0 8.980 - 9.240 - - 0 0 - 6.427 - 6.613 - - 0 - -0.11%
2018-08-31 0 8.990 8.940 9.240 - - 0 0 - 6.434 6.398 6.613 - - 0 - -0.11%
2018-08-30 0 9.000 9.000 9.240 9.000 9.000 1,600 14,400 9.0000 6.441 6.441 6.613 6.441 6.441 2,236 6.4414 -1.32%
2018-08-29 0 9.120 - - 9.120 9.120 200 1,824 9.1200 6.527 - - 6.527 6.527 279 6.5273 -0.22%
2018-08-28 0 9.140 - - - - 0 0 - 6.542 - - - - 0 - 0.00%
2018-08-27 0 9.140 - - 9.050 9.160 7,200 65,212 9.0572 6.542 - - 6.477 6.556 10,060 6.4824 2.01%
2018-08-24 0 8.960 8.920 - 8.960 8.960 5,000 44,800 8.9600 6.413 6.384 - 6.413 6.413 6,986 6.4128 0.00%
2018-08-23 0 8.960 - - - - 0 0 - 6.413 - - - - 0 - 0.00%
2018-08-22 0 8.960 - - - - 0 0 - 6.413 - - - - 0 - 0.00%
2018-08-21 0 8.960 - - 8.960 8.960 4,000 35,840 8.9600 6.413 - - 6.413 6.413 5,589 6.4128 0.00%
2018-08-20 0 8.960 - - 8.960 8.960 2,600 23,296 8.9600 6.413 - - 6.413 6.413 3,633 6.4128 1.13%
2018-08-17 0 8.860 - - 8.860 8.900 2,600 23,132 8.8969 6.341 - - 6.341 6.370 3,633 6.3676 0.57%
2018-08-16 0 8.810 8.700 8.940 8.810 8.830 4,800 42,330 8.8188 6.305 6.227 6.398 6.305 6.320 6,707 6.3117 -1.45%
2018-08-15 0 8.940 8.900 8.940 8.950 8.950 3,000 26,850 8.9500 6.398 6.370 6.398 6.406 6.406 4,192 6.4056 -1.11%
2018-08-14 0 9.040 8.960 9.180 9.040 9.040 200 1,808 9.0400 6.470 6.413 6.570 6.470 6.470 279 6.4700 -0.44%
2018-08-13 0 9.080 8.950 9.180 - - 0 0 - 6.499 6.406 6.570 - - 0 - -1.20%
2018-08-10 0 9.190 8.900 - - - 0 0 - 6.577 6.370 - - - 0 - -0.54%
2018-08-09 0 9.240 8.900 - 9.230 9.280 15,000 138,650 9.2433 6.613 6.370 - 6.606 6.642 20,958 6.6156 0.11%
2018-08-08 0 9.230 8.900 - 9.230 9.230 21,000 193,830 9.2300 6.606 6.370 - 6.606 6.606 29,341 6.6060 0.11%
2018-08-07 0 9.220 8.900 - 9.160 9.210 11,200 102,652 9.1654 6.599 6.370 - 6.556 6.592 15,649 6.5598 0.99%
2018-08-06 0 9.130 8.900 9.130 9.130 9.200 58,000 531,760 9.1683 6.534 6.370 6.534 6.534 6.585 81,038 6.5618 0.77%
2018-08-03 0 9.060 8.900 - - - 0 0 - 6.484 6.370 - - - 0 - 0.00%
2018-08-02 0 9.060 - - 9.060 9.170 800 7,292 9.1150 6.484 - - 6.484 6.563 1,118 6.5237 -2.16%
2018-08-01 0 9.260 - 9.480 - - 0 0 - 6.627 - 6.785 - - 0 - -0.22%
2018-07-31 0 9.280 9.200 9.480 9.280 9.280 15,000 139,200 9.2800 6.642 6.585 6.785 6.642 6.642 20,958 6.6418 -0.54%
2018-07-30 0 9.330 9.200 9.330 9.300 9.330 23,200 216,310 9.3237 6.678 6.585 6.678 6.656 6.678 32,415 6.6731 0.32%
2018-07-27 0 9.300 9.200 9.480 9.280 9.380 1,400 13,032 9.3086 6.656 6.585 6.785 6.642 6.713 1,956 6.6623 -0.21%
2018-07-26 0 9.320 9.200 9.480 - - 0 0 - 6.670 6.585 6.785 - - 0 - -0.21%
2018-07-25 0 9.340 9.300 - - - 0 0 - 6.685 6.656 - - - 0 - 0.76%
2018-07-24 0 9.270 9.220 - 9.240 9.240 200 1,848 9.2400 6.635 6.599 - 6.613 6.613 279 6.6132 1.98%
2018-07-23 0 9.090 9.000 - 9.010 9.120 27,000 243,478 9.0177 6.506 6.441 - 6.449 6.527 37,725 6.4541 0.89%
2018-07-20 0 9.010 8.890 - 8.880 9.020 34,800 309,522 8.8943 6.449 6.363 - 6.356 6.456 48,623 6.3658 1.35%
2018-07-19 0 8.890 - 8.980 - - 0 0 - 6.363 - 6.427 - - 0 - -1.00%
2018-07-18 0 8.980 - 9.010 8.960 9.030 25,000 225,426 9.0170 6.427 - 6.449 6.413 6.463 34,930 6.4536 0.22%
2018-07-17 0 8.960 - - - - 0 0 - 6.413 - - - - 0 - -0.44%
2018-07-16 0 9.000 8.960 - 9.000 9.080 20,800 187,712 9.0246 6.441 6.413 - 6.441 6.499 29,062 6.4590 -0.55%
2018-07-13 0 9.050 - - 9.050 9.100 25,400 230,720 9.0835 6.477 - - 6.477 6.513 35,489 6.5011 -0.77%
2018-07-12 0 9.120 9.090 - 9.090 9.120 22,600 205,500 9.0929 6.527 6.506 - 6.506 6.527 31,577 6.5079 0.66%
2018-07-11 0 9.060 8.980 - - - 0 0 - 6.484 6.427 - - - 0 - -1.63%
2018-07-10 0 9.210 9.200 - 9.200 9.200 600 5,520 9.2000 6.592 6.585 - 6.585 6.585 838 6.5846 0.99%
2018-07-09 0 9.120 9.100 9.180 9.120 9.120 18,800 171,456 9.1200 6.527 6.513 6.570 6.527 6.527 26,268 6.5273 2.01%
2018-07-06 0 8.940 - - 8.940 8.940 4,600 41,130 8.9413 6.398 - - 6.398 6.398 6,427 6.3994 -0.11%
2018-07-05 0 8.950 - - - - 0 0 - 6.406 - - - - 0 - 0.11%
2018-07-04 0 8.940 8.930 - 8.940 9.070 34,800 313,844 9.0185 6.398 6.391 - 6.398 6.492 48,623 6.4547 -1.32%
2018-07-03 0 9.060 8.900 - 8.900 9.060 39,400 353,788 8.9794 6.484 6.370 - 6.370 6.484 55,050 6.4267 -1.74%
2018-06-29 0 9.220 9.000 9.450 9.060 9.220 40,200 368,308 9.1619 6.599 6.441 6.763 6.484 6.599 56,168 6.5573 1.77%
2018-06-28 0 9.060 - 9.060 8.990 9.060 32,600 293,670 9.0083 6.484 - 6.484 6.434 6.484 45,549 6.4473 0.44%
2018-06-27 0 9.020 8.980 9.060 8.980 9.100 43,600 393,036 9.0146 6.456 6.427 6.484 6.427 6.513 60,918 6.4519 -1.85%
2018-06-26 0 9.190 - 9.450 - - 0 0 - 6.577 - 6.763 - - 0 - -0.33%
2018-06-25 0 9.220 - 9.450 - - 0 0 - 6.599 - 6.763 - - 0 - -0.32%
2018-06-22 0 9.250 9.250 9.450 9.250 9.250 200 1,850 9.2500 6.620 6.620 6.763 6.620 6.620 279 6.6203 -0.75%
2018-06-21 0 9.320 9.300 - 9.380 9.380 2,000 18,760 9.3800 6.670 6.656 - 6.713 6.713 2,794 6.7134 -0.64%
2018-06-20 0 9.380 9.300 - 9.380 9.380 7,000 65,456 9.3509 6.713 6.656 - 6.713 6.713 9,780 6.6925 -0.11%
2018-06-19 0 9.390 - 9.430 9.390 9.800 29,000 274,276 9.4578 6.721 - 6.749 6.721 7.014 40,519 6.7691 -3.00%
2018-06-15 0 9.680 9.630 9.700 - - 0 0 - 6.928 6.892 6.942 - - 0 - -0.51%
2018-06-14 0 9.730 9.610 10.00 - - 0 0 - 6.964 6.878 7.157 - - 0 - -0.61%
2018-06-13 0 9.790 9.760 10.00 - - 0 0 - 7.007 6.985 7.157 - - 0 - -1.01%
2018-06-12 0 9.890 - 10.00 - - 0 0 - 7.078 - 7.157 - - 0 - 0.00%
2018-06-11 0 9.890 9.550 10.00 - - 0 0 - 7.078 6.835 7.157 - - 0 - 0.00%
2018-06-08 0 9.890 - 10.20 9.900 9.900 2,000 19,800 9.9000 7.078 - 7.300 7.086 7.086 2,794 7.0856 -0.90%
2018-06-07 0 9.980 - 10.04 9.950 9.980 10,000 99,710 9.9710 7.143 - 7.186 7.121 7.143 13,972 7.1364 0.91%
2018-06-06 0 9.890 - 9.920 - - 0 0 - 7.078 - 7.100 - - 0 - 0.00%
2018-06-05 0 9.890 - 10.20 9.890 9.900 6,400 63,298 9.8903 7.078 - 7.300 7.078 7.086 8,942 7.0786 -0.10%
2018-06-04 0 9.900 - 9.900 9.880 9.900 17,800 175,960 9.8854 7.086 - 7.086 7.071 7.086 24,870 7.0751 1.43%
2018-06-01 0 9.760 9.710 - 9.760 9.760 2,000 19,520 9.7600 6.985 6.950 - 6.985 6.985 2,794 6.9854 0.51%
2018-05-31 0 9.710 9.600 - 9.670 9.670 200 1,934 9.6700 6.950 6.871 - 6.921 6.921 279 6.9209 1.15%
2018-05-30 0 9.600 9.560 - 9.550 9.670 73,400 707,244 9.6355 6.871 6.842 - 6.835 6.921 102,555 6.8962 -1.13%
2018-05-29 0 9.710 9.700 10.00 9.710 9.840 12,800 125,150 9.7773 6.950 6.942 7.157 6.950 7.043 17,884 6.9978 -2.02%
2018-05-28 0 9.910 9.780 - 9.920 9.920 1,600 15,872 9.9200 7.093 7.000 - 7.100 7.100 2,236 7.0999 0.20%
2018-05-25 0 9.890 9.780 - - - 0 0 - 7.078 7.000 - - - 0 - 0.00%
2018-05-24 0 9.890 9.780 - 9.890 9.890 200 1,978 9.8900 7.078 7.000 - 7.078 7.078 279 7.0784 -0.40%
2018-05-23 0 9.930 9.900 10.50 9.930 9.940 139,000 1,380,300 9.9302 7.107 7.086 7.515 7.107 7.114 194,212 7.1072 -0.40%
2018-05-21 0 9.970 9.780 9.970 9.970 9.970 205,000 2,043,850 9.9700 7.136 7.000 7.136 7.136 7.136 286,428 7.1357 -0.30%
2018-05-18 0 10.00 9.780 10.00 - - 0 0 - 7.157 7.000 7.157 - - 0 - 0.00%
2018-05-17 0 10.00 9.780 10.00 10.00 10.00 1,200 12,000 10.000 7.157 7.000 7.157 7.157 7.157 1,677 7.1571 -0.40%
2018-05-16 0 10.04 9.780 - 10.00 10.10 4,000 40,100 10.025 7.186 7.000 - 7.157 7.229 5,589 7.1750 -0.79%
2018-05-15 0 10.12 9.780 - - - 0 0 - 7.243 7.000 - - - 0 - 0.00%
2018-05-14 0 10.12 - - 10.06 10.22 5,800 58,784 10.135 7.243 - - 7.200 7.315 8,104 7.2539 0.80%
2018-05-11 0 10.04 - 10.06 9.970 10.04 3,200 31,928 9.9775 7.186 - 7.200 7.136 7.186 4,471 7.1410 1.31%
2018-05-10 0 9.910 - - 9.910 9.910 10,000 99,100 9.9100 7.093 - - 7.093 7.093 13,972 7.0927 0.10%
2018-05-09 0 9.900 9.850 9.940 9.860 9.900 12,800 126,320 9.8688 7.086 7.050 7.114 7.057 7.086 17,884 7.0632 0.71%
2018-05-08 0 9.830 - - - - 0 0 - 7.035 - - - - 0 - 0.51%
2018-05-07 0 9.780 - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2018-05-04 0 9.780 9.700 9.820 9.780 9.810 5,000 48,960 9.7920 7.000 6.942 7.028 7.000 7.021 6,986 7.0083 -1.31%
2018-05-03 0 9.910 - - 9.860 9.930 2,200 21,776 9.8982 7.093 - - 7.057 7.107 3,074 7.0842 -1.69%
2018-05-02 0 10.08 10.04 - 10.08 10.08 5,200 52,416 10.080 7.214 7.186 - 7.214 7.214 7,265 7.2144 -0.98%
2018-04-30 0 10.18 10.10 - 10.00 10.18 3,400 34,232 10.068 7.286 7.229 - 7.157 7.286 4,751 7.2060 3.04%
2018-04-27 0 9.880 9.880 9.920 9.880 10.00 5,200 51,976 9.9954 7.071 7.071 7.100 7.071 7.157 7,265 7.1538 0.00%
2018-04-26 0 9.880 - - 9.920 9.920 800 7,936 9.9200 7.071 - - 7.100 7.100 1,118 7.0999 -0.40%
2018-04-25 0 9.920 9.900 - 9.920 10.10 2,000 20,128 10.064 7.100 7.086 - 7.100 7.229 2,794 7.2029 -0.50%
2018-04-24 0 9.970 - - 9.940 9.970 1,000 9,964 9.9640 7.136 - - 7.114 7.136 1,397 7.1314 1.53%
2018-04-23 0 9.820 9.820 - - - 3,400 33,660 9.9000 7.028 7.028 - - - 4,751 7.0856 0.00%
2018-04-20 0 9.820 - - 9.810 9.950 1,400 13,790 9.8500 7.028 - - 7.021 7.121 1,956 7.0498 -1.50%
2018-04-19 0 9.970 9.950 9.980 9.880 10.00 50,200 501,256 9.9852 7.136 7.121 7.143 7.071 7.157 70,140 7.1465 2.15%
2018-04-18 0 9.760 9.670 - 9.760 9.760 5,000 48,800 9.7600 6.985 6.921 - 6.985 6.985 6,986 6.9854 0.51%
2018-04-17 0 9.710 9.600 - 9.710 9.750 8,200 79,942 9.7490 6.950 6.871 - 6.950 6.978 11,457 6.9775 -0.51%
2018-04-16 0 9.760 9.600 - 9.760 9.850 3,400 33,386 9.8194 6.985 6.871 - 6.985 7.050 4,751 7.0279 -1.21%
2018-04-13 0 9.880 9.850 - 9.870 9.930 2,400 23,712 9.8800 7.071 7.050 - 7.064 7.107 3,353 7.0712 -0.10%
2018-04-12 0 9.890 9.800 - - - 0 0 - 7.078 7.014 - - - 0 - -0.20%
2018-04-11 0 9.910 9.870 - 9.910 9.910 10,000 99,100 9.9100 7.093 7.064 - 7.093 7.093 13,972 7.0927 0.92%
2018-04-10 0 9.820 9.820 - - - 2,000 19,380 9.6900 7.028 7.028 - - - 2,794 6.9353 1.34%
2018-04-09 0 9.690 9.650 - 9.700 9.710 3,200 31,050 9.7031 6.935 6.907 - 6.942 6.950 4,471 6.9446 1.47%
2018-04-06 0 9.550 9.550 - 9.550 9.570 55,000 525,750 9.5591 6.835 6.835 - 6.835 6.849 76,847 6.8416 -0.10%
2018-04-04 0 9.560 9.380 - 9.560 9.690 2,600 24,926 9.5869 6.842 6.713 - 6.842 6.935 3,633 6.8615 -1.75%
2018-04-03 0 9.730 9.640 - 9.690 9.690 200 1,938 9.6900 6.964 6.899 - 6.935 6.935 279 6.9353 -0.41%
2018-03-29 0 9.770 9.700 - 9.620 9.770 215,200 2,090,266 9.7131 6.993 6.942 - 6.885 6.993 300,680 6.9518 0.00%
2018-03-28 0 9.770 9.750 9.890 9.770 10.30 10,600 103,692 9.7823 6.993 6.978 7.078 6.993 7.372 14,810 7.0013 -1.01%
2018-03-27 0 9.930 9.900 10.30 9.930 9.930 800 7,944 9.9300 7.064 7.043 7.327 7.064 7.064 1,125 7.0641 1.22%
2018-03-26 0 9.810 9.600 - 9.750 9.810 4,200 41,130 9.7929 6.979 6.829 - 6.936 6.979 5,904 6.9665 0.41%
2018-03-23 0 9.770 9.680 - 9.730 10.00 2,600 25,618 9.8531 6.950 6.886 - 6.922 7.114 3,655 7.0094 -3.08%
2018-03-22 0 10.08 10.00 10.28 10.12 10.28 2,400 24,512 10.213 7.171 7.114 7.313 7.199 7.313 3,374 7.2656 -0.79%
2018-03-21 0 10.16 10.10 10.24 10.24 10.24 200 2,048 10.240 7.228 7.185 7.285 7.285 7.285 281 7.2846 -0.39%
2018-03-20 0 10.20 10.10 - - - 0 0 - 7.256 7.185 - - - 0 - -0.58%
2018-03-19 0 10.26 - 10.26 10.28 10.28 1,400 14,392 10.280 7.299 - 7.299 7.313 7.313 1,968 7.3131 0.79%
2018-03-16 0 10.18 10.16 - 10.18 10.18 200 2,036 10.180 7.242 7.228 - 7.242 7.242 281 7.2419 -0.78%
2018-03-15 0 10.26 10.16 - - - 0 0 - 7.299 7.228 - - - 0 - 0.00%
2018-03-14 0 10.26 10.20 10.40 10.26 10.28 5,200 53,412 10.272 7.299 7.256 7.398 7.299 7.313 7,310 7.3070 -1.35%
2018-03-13 0 10.40 - 11.00 10.42 10.42 10,000 104,200 10.420 7.398 - 7.825 7.413 7.413 14,057 7.4127 1.56%
2018-03-12 0 10.24 - 10.30 10.20 10.20 200 2,040 10.200 7.285 - 7.327 7.256 7.256 281 7.2562 2.61%
2018-03-09 0 9.980 9.730 - - - 0 0 - 7.100 6.922 - - - 0 - 0.30%
2018-03-08 0 9.950 9.730 10.02 - - 0 0 - 7.078 6.922 7.128 - - 0 - 0.20%
2018-03-07 0 9.930 9.700 - - - 0 0 - 7.064 6.900 - - - 0 - 0.61%
2018-03-06 0 9.870 9.800 - 9.870 9.880 81,400 803,444 9.8703 7.021 6.972 - 7.021 7.029 114,424 7.0216 0.82%
2018-03-05 0 9.790 9.730 - 9.820 9.920 2,000 19,820 9.9100 6.964 6.922 - 6.986 7.057 2,811 7.0499 -1.90%
2018-03-02 0 9.980 9.920 - 9.980 10.00 1,000 9,988 9.9880 7.100 7.057 - 7.100 7.114 1,406 7.1053 -1.19%
2018-03-01 0 10.10 10.10 - 10.10 10.10 200 2,020 10.100 7.185 7.185 - 7.185 7.185 281 7.1850 -0.20%
2018-02-28 0 10.12 10.00 - 10.22 10.22 400 4,088 10.220 7.199 7.114 - 7.270 7.270 562 7.2704 -1.94%
2018-02-27 0 10.32 10.22 - - - 0 0 - 7.342 7.270 - - - 0 - -0.39%
2018-02-26 0 10.36 10.34 - 10.36 10.36 2,200 22,792 10.360 7.370 7.356 - 7.370 7.370 3,093 7.3700 0.39%
2018-02-23 0 10.32 10.22 - - - 0 0 - 7.342 7.270 - - - 0 - 0.19%
2018-02-22 0 10.30 10.00 - 10.30 10.50 32,400 336,400 10.383 7.327 7.114 - 7.327 7.470 45,545 7.3861 -0.39%
2018-02-21 0 10.34 10.34 10.80 10.26 10.80 19,600 201,204 10.266 7.356 7.356 7.683 7.299 7.683 27,552 7.3028 0.78%
2018-02-20 0 10.26 10.10 10.80 10.28 10.32 18,200 187,496 10.302 7.299 7.185 7.683 7.313 7.342 25,584 7.3287 -1.16%
2018-02-15 0 10.38 10.32 - 10.28 10.38 4,400 45,376 10.313 7.384 7.342 - 7.313 7.384 6,185 7.3363 1.96%
2018-02-14 0 10.18 10.00 - 9.950 10.18 10,200 102,442 10.043 7.242 7.114 - 7.078 7.242 14,338 7.1447 3.56%
2018-02-13 0 9.830 9.730 9.840 9.840 9.950 47,000 464,010 9.8726 6.993 6.922 7.000 7.000 7.078 66,068 7.0232 1.03%
2018-02-12 0 9.730 9.700 9.730 9.750 9.770 14,000 136,700 9.7643 6.922 6.900 6.922 6.936 6.950 19,680 6.9462 0.52%
2018-02-09 0 9.680 9.650 9.730 9.600 9.700 3,800 36,580 9.6263 6.886 6.865 6.922 6.829 6.900 5,342 6.8480 -2.81%
2018-02-08 0 9.960 9.960 10.02 9.880 9.930 2,000 19,810 9.9050 7.085 7.085 7.128 7.029 7.064 2,811 7.0463 -0.80%
2018-02-07 0 10.04 10.00 10.10 10.04 10.48 52,000 530,080 10.194 7.142 7.114 7.185 7.142 7.455 73,097 7.2518 -1.57%
2018-02-06 0 10.20 10.00 - 10.14 10.48 32,200 329,788 10.242 7.256 7.114 - 7.213 7.455 45,264 7.2859 -5.20%
2018-02-05 0 10.76 10.76 - 10.54 10.66 27,600 293,628 10.639 7.655 7.655 - 7.498 7.583 38,797 7.5682 0.19%
2018-02-02 0 10.74 10.70 10.80 10.70 10.90 3,600 38,600 10.722 7.640 7.612 7.683 7.612 7.754 5,061 7.6277 -0.56%
2018-02-01 0 10.80 10.80 - - - 0 0 - 7.683 7.683 - - - 0 - 0.00%
2018-01-31 0 10.80 10.76 10.94 10.60 10.74 12,800 136,956 10.700 7.683 7.655 7.783 7.541 7.640 17,993 7.6116 0.56%
2018-01-30 0 10.74 10.74 - 10.70 10.92 9,400 102,012 10.852 7.640 7.640 - 7.612 7.768 13,214 7.7202 -1.65%
2018-01-29 0 10.92 10.90 11.60 10.90 11.16 21,200 232,096 10.948 7.768 7.754 8.252 7.754 7.939 29,801 7.7882 -0.18%
2018-01-26 0 10.94 10.82 11.00 10.72 10.98 6,800 74,112 10.899 7.783 7.697 7.825 7.626 7.811 9,559 7.7533 2.43%
2018-01-25 0 10.68 10.62 10.72 10.72 10.74 2,200 23,604 10.729 7.598 7.555 7.626 7.626 7.640 3,093 7.6325 -0.56%
2018-01-24 0 10.74 10.70 10.80 10.72 10.74 10,000 107,360 10.736 7.640 7.612 7.683 7.626 7.640 14,057 7.6375 0.37%
2018-01-23 0 10.70 10.50 11.00 10.54 10.70 19,000 202,360 10.651 7.612 7.470 7.825 7.498 7.612 26,708 7.5767 2.29%
2018-01-22 0 10.46 - 11.00 10.46 10.46 15,200 158,992 10.460 7.441 - 7.825 7.441 7.441 21,367 7.4411 0.00%
2018-01-19 0 10.46 10.46 - - - 0 0 - 7.441 7.441 - - - 0 - 0.19%
2018-01-18 0 10.44 10.42 - - - 0 0 - 7.427 7.413 - - - 0 - 1.56%
2018-01-17 0 10.28 10.22 - 10.22 10.28 14,200 145,136 10.221 7.313 7.270 - 7.270 7.313 19,961 7.2710 0.78%
2018-01-16 0 10.20 10.18 10.20 10.20 10.20 600 6,120 10.200 7.256 7.242 7.256 7.256 7.256 843 7.2562 2.10%
2018-01-15 0 9.990 9.600 - 9.950 10.12 54,400 545,398 10.026 7.107 6.829 - 7.078 7.199 76,470 7.1322 0.40%
2018-01-12 0 9.950 9.950 - 9.950 9.950 1,400 13,930 9.9500 7.078 7.078 - 7.078 7.078 1,968 7.0783 1.12%
2018-01-11 0 9.840 9.820 9.850 - - 0 0 - 7.000 6.986 7.007 - - 0 - 0.61%
2018-01-10 0 9.780 9.780 9.810 9.700 9.800 12,400 121,080 9.7645 6.957 6.957 6.979 6.900 6.972 17,431 6.9464 1.03%
2018-01-09 0 9.680 9.660 9.700 - - 0 0 - 6.886 6.872 6.900 - - 0 - 0.31%
2018-01-08 0 9.650 9.650 9.680 9.640 9.680 2,600 25,160 9.6769 6.865 6.865 6.886 6.858 6.886 3,655 6.8840 -0.31%
2018-01-05 0 9.680 9.640 9.700 9.680 9.680 2,000 19,360 9.6800 6.886 6.858 6.900 6.886 6.886 2,811 6.8862 0.00%
2018-01-04 0 9.680 9.600 - 9.620 9.680 20,400 196,572 9.6359 6.886 6.829 - 6.844 6.886 28,676 6.8548 0.41%
2018-01-03 0 9.640 9.590 - 9.590 9.640 7,200 69,228 9.6150 6.858 6.822 - 6.822 6.858 10,121 6.8400 0.94%
2018-01-02 0 9.550 9.530 - - - 0 0 - 6.794 6.780 - - - 0 - 1.92%
2017-12-29 0 9.370 9.370 - - - 0 0 - 6.666 6.666 - - - 0 - 0.43%
2017-12-28 0 9.330 9.300 - - - 0 0 - 6.637 6.616 - - - 0 - 0.11%
2017-12-27 0 9.320 9.320 - 9.320 9.320 1,600 14,912 9.3200 6.630 6.630 - 6.630 6.630 2,249 6.6301 0.54%
2017-12-22 0 9.270 9.260 9.430 - - 0 0 - 6.595 6.587 6.708 - - 0 - 0.11%
2017-12-21 0 9.260 - 9.430 - - 0 0 - 6.587 - 6.708 - - 0 - 0.00%
2017-12-20 0 9.260 - 9.430 - - 0 0 - 6.587 - 6.708 - - 0 - 0.00%
2017-12-19 0 9.260 - 9.430 - - 0 0 - 6.587 - 6.708 - - 0 - 0.00%
2017-12-18 0 9.260 - 9.430 9.260 9.270 10,600 98,212 9.2653 6.587 - 6.708 6.587 6.595 14,900 6.5912 0.87%
2017-12-15 0 9.180 9.130 - - - 0 0 - 6.531 6.495 - - - 0 - -0.86%
2017-12-14 0 9.260 - - 9.260 9.340 10,000 93,240 9.3240 6.587 - - 6.587 6.644 14,057 6.6330 -1.07%
2017-12-13 0 9.360 9.300 - 9.170 9.360 368,200 3,445,562 9.3579 6.659 6.616 - 6.523 6.659 517,580 6.6571 3.20%
2017-12-12 0 9.070 8.900 - - - 0 0 - 6.452 6.331 - - - 0 - 0.00%
2017-12-11 0 9.070 9.060 - - - 0 0 - 6.452 6.445 - - - 0 - 0.78%
2017-12-08 0 9.000 9.000 - - - 0 0 - 6.402 6.402 - - - 0 - 0.22%
2017-12-07 0 8.980 8.900 - 8.980 8.980 1,000 8,980 8.9800 6.388 6.331 - 6.388 6.388 1,406 6.3883 0.34%
2017-12-06 0 8.950 - - 8.950 9.020 3,800 34,180 8.9947 6.367 - - 6.367 6.417 5,342 6.3987 -1.86%
2017-12-05 0 9.120 9.000 - 9.120 9.150 2,200 20,124 9.1473 6.488 6.402 - 6.488 6.509 3,093 6.5073 -0.44%
2017-12-04 0 9.160 9.000 9.150 - - 0 0 - 6.516 6.402 6.509 - - 0 - 0.00%
2017-12-01 0 9.160 9.000 - - - 0 0 - 6.516 6.402 - - - 0 - 0.00%
2017-11-30 0 9.160 9.000 - - - 0 0 - 6.516 6.402 - - - 0 - 0.00%
2017-11-29 0 9.160 9.160 9.250 9.160 9.160 200 1,832 9.1600 6.516 6.516 6.580 6.516 6.516 281 6.5163 0.00%
2017-11-28 0 9.160 9.000 9.220 - - 0 0 - 6.516 6.402 6.559 - - 0 - -0.43%
2017-11-27 0 9.200 9.130 9.220 9.240 9.240 200 1,848 9.2400 6.545 6.495 6.559 6.573 6.573 281 6.5732 0.33%
2017-11-24 0 9.170 9.170 9.270 - - 0 0 - 6.523 6.523 6.595 - - 0 - 0.11%
2017-11-23 0 9.160 9.160 9.200 9.160 9.160 5,000 45,800 9.1600 6.516 6.516 6.545 6.516 6.516 7,029 6.5163 -0.87%
2017-11-22 0 9.240 9.240 9.330 9.240 9.240 8,600 79,464 9.2400 6.573 6.573 6.637 6.573 6.573 12,089 6.5732 1.54%
2017-11-21 0 9.100 9.100 9.200 9.040 9.040 6,000 54,240 9.0400 6.474 6.474 6.545 6.431 6.431 8,434 6.4309 0.89%
2017-11-20 0 9.020 8.900 9.030 9.020 9.020 1,200 10,824 9.0200 6.417 6.331 6.424 6.417 6.417 1,687 6.4167 -0.44%
2017-11-17 0 9.060 8.900 - 9.060 9.060 12,400 112,344 9.0600 6.445 6.331 - 6.445 6.445 17,431 6.4452 0.78%
2017-11-16 0 8.990 8.920 - - - 0 0 - 6.395 6.346 - - - 0 - 0.00%
2017-11-15 0 8.990 8.950 - 8.970 8.990 800 7,184 8.9800 6.395 6.367 - 6.381 6.395 1,125 6.3883 -0.55%
2017-11-14 0 9.040 9.030 - 9.040 9.050 8,000 72,396 9.0495 6.431 6.424 - 6.431 6.438 11,246 6.4377 -0.44%
2017-11-13 0 9.080 9.030 - - - 0 0 - 6.459 6.424 - - - 0 - -0.33%
2017-11-10 0 9.110 9.050 - - - 0 0 - 6.481 6.438 - - - 0 - -0.22%
2017-11-09 0 9.130 8.880 - 9.100 9.130 11,000 100,376 9.1251 6.495 6.317 - 6.474 6.495 15,463 6.4915 1.11%
2017-11-08 0 9.030 9.030 - - - 0 0 - 6.424 6.424 - - - 0 - 0.00%
2017-11-07 0 9.030 9.010 - - - 0 0 - 6.424 6.410 - - - 0 - 0.33%
2017-11-06 0 9.000 9.000 - 8.910 9.010 19,800 177,964 8.9881 6.402 6.402 - 6.338 6.410 27,833 6.3940 -0.88%
2017-11-03 0 9.080 - - 9.080 9.080 1,400 12,712 9.0800 6.459 - - 6.459 6.459 1,968 6.4594 -0.22%
2017-11-02 0 9.100 - - - - 0 0 - 6.474 - - - - 0 - -0.66%
2017-11-01 0 9.160 8.880 9.430 - - 0 0 - 6.516 6.317 6.708 - - 0 - 0.00%
2017-10-31 0 9.160 9.140 9.160 9.160 9.160 4,000 36,640 9.1600 6.516 6.502 6.516 6.516 6.516 5,623 6.5163 -1.19%
2017-10-30 0 9.270 9.010 - - - 0 0 - 6.595 6.410 - - - 0 - -0.11%
2017-10-27 0 9.280 9.010 - - - 0 0 - 6.602 6.410 - - - 0 - 1.20%
2017-10-26 0 9.170 9.010 - - - 0 0 - 6.523 6.410 - - - 0 - 0.00%
2017-10-25 0 9.170 9.010 - 9.170 9.170 10,000 91,700 9.1700 6.523 6.410 - 6.523 6.523 14,057 6.5234 0.00%
2017-10-24 0 9.170 9.170 - - - 0 0 - 6.523 6.523 - - - 0 - -0.33%
2017-10-23 0 9.200 9.010 - 9.250 9.250 10,000 92,500 9.2500 6.545 6.410 - 6.580 6.580 14,057 6.5803 -0.11%
2017-10-20 0 9.210 9.010 - 9.170 9.170 200 1,834 9.1700 6.552 6.410 - 6.523 6.523 281 6.5234 0.44%
2017-10-19 0 9.170 9.010 9.170 9.210 9.260 24,000 220,830 9.2013 6.523 6.410 6.523 6.552 6.587 33,737 6.5457 -1.40%
2017-10-18 0 9.300 9.010 - 9.290 9.300 52,800 491,022 9.2997 6.616 6.410 - 6.609 6.616 74,221 6.6157 -0.32%
2017-10-17 0 9.330 9.300 9.330 9.330 9.330 200 1,866 9.3300 6.637 6.616 6.637 6.637 6.637 281 6.6372 0.32%
2017-10-16 0 9.300 - - 9.290 9.300 6,600 61,374 9.2991 6.616 - - 6.609 6.616 9,278 6.6153 0.54%
2017-10-13 0 9.250 9.210 9.280 - - 0 0 - 6.580 6.552 6.602 - - 0 - 0.00%
2017-10-12 0 9.250 9.240 9.430 - - 0 0 - 6.580 6.573 6.708 - - 0 - 0.11%
2017-10-11 0 9.240 9.240 9.430 - - 0 0 - 6.573 6.573 6.708 - - 0 - 0.00%
2017-10-10 0 9.240 - 9.430 - - 0 0 - 6.573 - 6.708 - - 0 - 0.33%
2017-10-09 0 9.210 9.180 9.430 9.210 9.210 3,400 31,314 9.2100 6.552 6.531 6.708 6.552 6.552 4,779 6.5519 -0.54%
2017-10-06 0 9.260 - - 9.260 9.270 57,000 528,270 9.2679 6.587 - - 6.587 6.595 80,125 6.5931 0.11%
2017-10-04 0 9.250 - - 9.250 9.330 33,000 305,940 9.2709 6.580 - - 6.580 6.637 46,388 6.5952 0.76%
2017-10-03 0 9.180 8.790 - 8.980 9.080 2,400 21,692 9.0383 6.531 6.253 - 6.388 6.459 3,374 6.4298 3.38%
2017-09-29 0 8.880 - - 8.880 8.880 400 3,552 8.8800 6.317 - - 6.317 6.317 562 6.3171 0.00%
2017-09-28 0 8.880 8.880 9.080 8.880 9.080 125,400 1,129,314 9.0057 6.317 6.317 6.459 6.317 6.459 176,275 6.4065 -0.34%
2017-09-27 0 9.150 9.090 - 9.090 9.150 14,200 129,538 9.1224 6.338 6.297 - 6.297 6.338 20,499 6.3193 0.88%
2017-09-26 0 9.070 - - 9.070 9.070 6,800 61,676 9.0700 6.283 - - 6.283 6.283 9,816 6.2830 -0.22%
2017-09-25 0 9.090 - - 9.090 9.160 14,800 135,320 9.1432 6.297 - - 6.297 6.345 21,365 6.3338 -0.98%
2017-09-22 0 9.180 9.160 - 9.180 9.180 2,200 20,196 9.1800 6.359 6.345 - 6.359 6.359 3,176 6.3592 -0.11%
2017-09-21 0 9.190 9.190 9.240 9.180 9.180 2,200 20,196 9.1800 6.366 6.366 6.401 6.359 6.359 3,176 6.3592 0.11%
2017-09-20 0 9.180 9.160 9.430 - - 0 0 - 6.359 6.345 6.532 - - 0 - 0.00%
2017-09-19 0 9.180 - 9.430 - - 0 0 - 6.359 - 6.532 - - 0 - 0.00%
2017-09-18 0 9.180 9.180 9.430 9.160 9.160 200 1,832 9.1600 6.359 6.359 6.532 6.345 6.345 289 6.3454 0.99%
2017-09-15 0 9.090 9.090 9.430 9.090 9.090 200 1,818 9.0900 6.297 6.297 6.532 6.297 6.297 289 6.2969 -0.87%
2017-09-14 0 9.170 8.880 9.430 9.160 9.170 2,400 21,986 9.1608 6.352 6.151 6.532 6.345 6.352 3,465 6.3460 -0.33%
2017-09-13 0 9.200 9.200 - 9.200 9.230 52,200 480,528 9.2055 6.373 6.373 - 6.373 6.394 75,354 6.3769 -0.33%
2017-09-12 0 9.230 9.230 - 9.230 9.230 200 1,846 9.2300 6.394 6.394 - 6.394 6.394 289 6.3939 0.00%
2017-09-11 0 9.230 9.230 9.300 - - 0 0 - 6.394 6.394 6.442 - - 0 - 0.98%
2017-09-08 0 9.140 9.140 - - - 0 0 - 6.332 6.332 - - - 0 - 0.00%
2017-09-07 0 9.140 9.080 9.170 9.140 9.160 1,800 16,484 9.1578 6.332 6.290 6.352 6.332 6.345 2,598 6.3439 0.22%
2017-09-06 0 9.120 - 9.120 9.120 9.220 1,200 11,044 9.2033 6.318 - 6.318 6.318 6.387 1,732 6.3754 -1.08%
2017-09-05 0 9.220 - - 9.220 9.220 3,400 31,348 9.2200 6.387 - - 6.387 6.387 4,908 6.3870 -0.22%
2017-09-04 0 9.240 9.120 9.300 9.200 9.250 20,200 186,230 9.2193 6.401 6.318 6.442 6.373 6.408 29,160 6.3865 -0.65%
2017-09-01 0 9.300 9.220 9.300 9.300 9.300 6,400 59,520 9.3000 6.442 6.387 6.442 6.442 6.442 9,239 6.4424 -0.43%
2017-08-31 0 9.340 9.000 - 9.310 9.430 10,400 98,030 9.4260 6.470 6.235 - 6.449 6.532 15,013 6.5296 -0.95%
2017-08-30 0 9.430 9.280 9.440 9.430 9.440 1,600 15,090 9.4313 6.532 6.429 6.539 6.532 6.539 2,310 6.5333 1.62%
2017-08-29 0 9.280 - - 9.280 9.280 400 3,712 9.2800 6.429 - - 6.429 6.429 577 6.4285 -0.85%
2017-08-28 0 9.360 9.290 9.380 9.300 9.370 5,600 52,442 9.3646 6.484 6.435 6.498 6.442 6.491 8,084 6.4872 0.86%
2017-08-25 0 9.280 - - 9.100 9.280 14,400 131,212 9.1119 6.429 - - 6.304 6.429 20,787 6.3121 2.20%
2017-08-24 0 9.080 - 9.100 - - 0 0 - 6.290 - 6.304 - - 0 - 0.89%
2017-08-22 0 9.000 8.800 9.100 8.970 8.970 1,000 8,970 8.9700 6.235 6.096 6.304 6.214 6.214 1,444 6.2138 1.35%
2017-08-21 0 8.880 8.800 9.100 8.880 8.880 5,000 44,400 8.8800 6.151 6.096 6.304 6.151 6.151 7,218 6.1514 0.00%
2017-08-18 0 8.880 8.880 9.100 8.880 8.880 6,000 53,280 8.8800 6.151 6.151 6.304 6.151 6.151 8,661 6.1514 -1.66%
2017-08-17 0 9.030 - 9.100 9.000 9.030 11,800 106,518 9.0269 6.255 - 6.304 6.235 6.255 17,034 6.2532 -0.11%
2017-08-16 0 9.040 9.000 9.100 - - 0 0 - 6.262 6.235 6.304 - - 0 - 0.78%
2017-08-15 0 8.970 - 9.100 8.970 9.080 13,000 117,810 9.0623 6.214 - 6.304 6.214 6.290 18,766 6.2777 0.90%
2017-08-14 0 8.890 8.870 9.100 8.890 8.890 4,000 35,560 8.8900 6.158 6.145 6.304 6.158 6.158 5,774 6.1584 1.14%
2017-08-11 0 8.790 8.760 9.100 8.790 8.900 17,400 153,836 8.8411 6.089 6.068 6.304 6.089 6.165 25,118 6.1245 -2.44%
2017-08-10 0 9.010 9.000 9.280 9.000 9.010 12,600 112,704 8.9448 6.241 6.235 6.429 6.235 6.241 18,189 6.1963 -1.64%
2017-08-09 0 9.160 9.080 9.160 - - 0 0 - 6.345 6.290 6.345 - - 0 - -0.43%
2017-08-08 0 9.200 9.200 9.300 9.200 9.200 2,000 18,400 9.2000 6.373 6.373 6.442 6.373 6.373 2,887 6.3731 -0.11%
2017-08-07 0 9.210 9.190 - 9.210 9.210 400 3,684 9.2100 6.380 6.366 - 6.380 6.380 577 6.3800 0.33%
2017-08-04 0 9.180 9.150 - 9.170 9.170 200 1,834 9.1700 6.359 6.338 - 6.352 6.352 289 6.3523 0.11%
2017-08-03 0 9.170 9.130 - 9.150 9.170 5,200 47,680 9.1692 6.352 6.325 - 6.338 6.352 7,507 6.3518 -1.19%
2017-08-02 0 9.280 9.280 - 9.280 9.300 12,000 111,408 9.2840 6.429 6.429 - 6.429 6.442 17,323 6.4313 0.54%
2017-08-01 0 9.230 9.150 - 9.230 9.230 400 3,692 9.2300 6.394 6.338 - 6.394 6.394 577 6.3939 1.32%
2017-07-31 0 9.110 9.080 - 9.110 9.110 1,600 14,576 9.1100 6.311 6.290 - 6.311 6.311 2,310 6.3108 1.22%
2017-07-28 0 9.000 8.930 - 9.000 9.000 2,000 18,000 9.0000 6.235 6.186 - 6.235 6.235 2,887 6.2346 -0.11%
2017-07-27 0 9.010 9.000 - - - 0 0 - 6.241 6.235 - - - 0 - 0.00%
2017-07-26 0 9.010 9.010 - 8.980 9.010 14,000 125,860 8.9900 6.241 6.241 - 6.221 6.241 20,210 6.2276 0.67%
2017-07-25 0 8.950 8.950 - 8.890 8.950 45,200 404,240 8.9434 6.200 6.200 - 6.158 6.200 65,249 6.1953 1.24%
2017-07-24 0 8.840 8.820 8.880 8.840 8.840 1,000 8,840 8.8400 6.124 6.110 6.151 6.124 6.124 1,444 6.1237 -0.45%
2017-07-21 0 8.880 8.800 - 8.860 8.880 3,200 28,356 8.8613 6.151 6.096 - 6.138 6.151 4,619 6.1384 0.23%
2017-07-20 0 8.860 8.820 - 8.860 8.860 5,000 44,300 8.8600 6.138 6.110 - 6.138 6.138 7,218 6.1376 0.23%
2017-07-19 0 8.840 8.840 - - - 0 0 - 6.124 6.124 - - - 0 - 0.00%
2017-07-18 0 8.840 8.770 - 8.840 8.840 600 5,304 8.8400 6.124 6.075 - 6.124 6.124 866 6.1237 -0.23%
2017-07-17 0 8.860 8.820 - 8.850 8.860 7,000 61,954 8.8506 6.138 6.110 - 6.131 6.138 10,105 6.1310 0.11%
2017-07-14 0 8.850 8.790 8.850 - - 0 0 - 6.131 6.089 6.131 - - 0 - -0.23%
2017-07-13 0 8.870 8.790 9.000 8.890 8.890 200 1,778 8.8900 6.145 6.089 6.235 6.158 6.158 289 6.1584 1.49%
2017-07-12 0 8.740 8.720 - - - 200 1,762 8.8100 6.054 6.041 - - - 289 6.1029 0.69%
2017-07-11 0 8.680 8.680 - - - 0 0 - 6.013 6.013 - - - 0 - 2.36%
2017-07-10 0 8.480 8.450 - - - 0 0 - 5.874 5.854 - - - 0 - 0.00%
2017-07-07 0 8.480 8.420 8.520 - - 0 0 - 5.874 5.833 5.902 - - 0 - -0.12%
2017-07-06 0 8.490 8.300 - - - 0 0 - 5.881 5.750 - - - 0 - 0.00%
2017-07-05 0 8.490 8.480 - 8.430 8.430 200 1,686 8.4300 5.881 5.874 - 5.840 5.840 289 5.8397 0.12%
2017-07-04 0 8.480 8.470 - 8.480 8.480 1,200 10,176 8.4800 5.874 5.867 - 5.874 5.874 1,732 5.8743 -1.51%
2017-07-03 0 8.610 8.550 - 8.590 8.620 24,600 211,742 8.6074 5.964 5.923 - 5.951 5.971 35,512 5.9626 1.29%
2017-06-30 0 8.500 8.490 8.520 8.500 8.500 2,000 17,000 8.5000 5.888 5.881 5.902 5.888 5.888 2,887 5.8882 -0.47%
2017-06-29 0 8.540 8.520 8.550 8.490 8.540 155,200 1,320,038 8.5054 5.916 5.902 5.923 5.881 5.916 224,042 5.8919 1.91%
2017-06-28 0 8.380 8.350 - - - 0 0 - 5.805 5.784 - - - 0 - 0.00%
2017-06-27 0 8.380 8.340 8.400 - - 0 0 - 5.805 5.777 5.819 - - 0 - 0.00%
2017-06-26 0 8.380 8.350 - 8.380 8.380 2,400 20,112 8.3800 5.805 5.784 - 5.805 5.805 3,465 5.8051 0.48%
2017-06-23 0 8.340 8.270 - 8.330 8.350 30,200 251,570 8.3301 5.777 5.729 - 5.770 5.784 43,596 5.7705 -0.12%
2017-06-22 0 8.350 8.250 - 8.380 8.380 8,000 67,040 8.3800 5.784 5.715 - 5.805 5.805 11,549 5.8051 0.48%
2017-06-21 0 8.310 8.240 - 8.300 8.310 15,000 124,560 8.3040 5.757 5.708 - 5.750 5.757 21,654 5.7524 -0.84%
2017-06-20 0 8.380 8.310 - - - 0 0 - 5.805 5.757 - - - 0 - 0.00%
2017-06-19 0 8.380 8.330 - - - 0 0 - 5.805 5.770 - - - 0 - 0.60%
2017-06-16 0 8.330 8.310 - 8.340 8.340 200 1,668 8.3400 5.770 5.757 - 5.777 5.777 289 5.7774 0.24%
2017-06-15 0 8.310 8.240 - 8.340 8.340 200 1,668 8.3400 5.757 5.708 - 5.777 5.777 289 5.7774 -0.72%
2017-06-14 0 8.370 8.340 - - - 0 0 - 5.798 5.777 - - - 0 - 0.00%
2017-06-13 0 8.370 8.340 - 8.360 8.380 3,000 25,084 8.3613 5.798 5.777 - 5.791 5.805 4,331 5.7921 -0.12%
2017-06-12 0 8.380 8.340 - 8.380 8.380 800 6,704 8.3800 5.805 5.777 - 5.805 5.805 1,155 5.8051 -0.36%
2017-06-09 0 8.410 8.410 - 8.410 8.410 200 1,682 8.4100 5.826 5.826 - 5.826 5.826 289 5.8258 -0.59%
2017-06-08 0 8.460 8.380 - 8.460 8.460 200 1,692 8.4600 5.860 5.805 - 5.860 5.860 289 5.8605 0.24%
2017-06-07 0 8.440 8.360 - 8.440 8.440 200 1,688 8.4400 5.847 5.791 - 5.847 5.847 289 5.8466 -0.59%
2017-06-06 0 8.490 8.240 - 8.490 8.490 1,200 10,188 8.4900 5.881 5.708 - 5.881 5.881 1,732 5.8813 0.35%
2017-06-05 0 8.460 8.380 8.460 - - 0 0 - 5.860 5.805 5.860 - - 0 - -0.35%
2017-06-02 0 8.490 8.480 - 8.490 8.490 3,000 25,470 8.4900 5.881 5.874 - 5.881 5.881 4,331 5.8813 0.95%
2017-06-01 0 8.410 8.370 - 8.340 8.410 17,000 142,270 8.3688 5.826 5.798 - 5.777 5.826 24,541 5.7973 0.36%
2017-05-31 0 8.380 8.380 8.550 - - 0 0 - 5.805 5.805 5.923 - - 0 - 0.00%
2017-05-29 0 8.380 8.340 8.550 - - 0 0 - 5.805 5.777 5.923 - - 0 - 0.24%
2017-05-26 0 8.360 8.340 - 8.340 8.360 11,000 91,940 8.3582 5.791 5.777 - 5.777 5.791 15,879 5.7899 0.00%
2017-05-25 0 8.360 8.350 - 8.300 8.360 32,400 270,270 8.3417 5.791 5.784 - 5.750 5.791 46,772 5.7785 0.84%
2017-05-24 0 8.290 8.240 8.300 8.260 8.290 4,600 38,044 8.2704 5.743 5.708 5.750 5.722 5.743 6,640 5.7292 0.36%
2017-05-23 0 8.260 8.220 8.300 - - 0 0 - 5.722 5.694 5.750 - - 0 - 0.00%
2017-05-22 0 8.260 8.210 - 8.240 8.260 3,200 26,388 8.2463 5.722 5.687 - 5.708 5.722 4,619 5.7124 0.24%
2017-05-19 0 8.240 8.190 8.250 8.250 8.250 200 1,650 8.2500 5.708 5.673 5.715 5.715 5.715 289 5.7150 -0.24%
2017-05-18 0 8.260 8.170 8.280 8.270 8.290 27,000 223,590 8.2811 5.722 5.660 5.736 5.729 5.743 38,976 5.7366 -0.36%
2017-05-17 0 8.290 8.240 8.330 8.290 8.290 14,000 116,060 8.2900 5.743 5.708 5.770 5.743 5.743 20,210 5.7427 -0.48%
2017-05-16 0 8.330 8.270 8.350 8.330 8.400 28,600 238,308 8.3324 5.770 5.729 5.784 5.770 5.819 41,286 5.7721 0.00%
2017-05-15 0 8.330 8.300 8.400 8.290 8.360 9,600 79,944 8.3275 5.770 5.750 5.819 5.743 5.791 13,858 5.7687 1.09%
2017-05-12 0 8.240 8.200 8.250 8.200 8.240 10,200 83,872 8.2227 5.708 5.680 5.715 5.680 5.708 14,724 5.6961 0.12%
2017-05-11 0 8.230 8.230 9.000 8.150 8.210 15,000 122,850 8.1900 5.701 5.701 6.235 5.646 5.687 21,654 5.6734 0.98%
2017-05-10 0 8.150 8.090 8.180 8.080 8.090 5,000 40,440 8.0880 5.646 5.604 5.667 5.597 5.604 7,218 5.6028 0.74%
2017-05-09 0 8.090 8.030 9.000 8.000 8.080 3,000 24,132 8.0440 5.604 5.563 6.235 5.542 5.597 4,331 5.5723 1.00%
2017-05-08 0 8.010 7.970 9.000 8.010 8.010 7,000 56,070 8.0100 5.549 5.521 6.235 5.549 5.549 10,105 5.5488 0.00%
2017-05-05 0 8.010 8.010 9.000 8.010 8.050 24,000 192,518 8.0216 5.549 5.549 6.235 5.549 5.576 34,646 5.5568 -0.37%
2017-05-04 0 8.040 8.040 8.100 8.040 8.040 1,000 8,040 8.0400 5.570 5.570 5.611 5.570 5.570 1,444 5.5695 0.12%
2017-05-02 0 8.030 7.950 9.000 8.030 8.030 5,000 40,150 8.0300 5.563 5.507 6.235 5.563 5.563 7,218 5.5626 -0.62%
2017-04-28 0 8.080 8.070 9.000 8.070 8.100 2,600 21,010 8.0808 5.597 5.590 6.235 5.590 5.611 3,753 5.5978 -0.12%
2017-04-27 0 8.090 8.020 9.000 8.090 8.140 600 4,874 8.1233 5.604 5.556 6.235 5.604 5.639 866 5.6273 0.37%
2017-04-26 0 8.060 8.000 - - - 0 0 - 5.583 5.542 - - - 0 - 0.50%
2017-04-25 0 8.020 7.980 - - - 0 0 - 5.556 5.528 - - - 0 - 1.52%
2017-04-24 0 7.900 7.870 - - - 0 0 - 5.473 5.452 - - - 0 - 0.51%
2017-04-21 0 7.860 7.840 - 7.860 7.890 10,200 80,178 7.8606 5.445 5.431 - 5.445 5.466 14,724 5.4453 0.77%
2017-04-20 0 7.800 7.790 - 7.800 7.810 10,800 84,300 7.8056 5.403 5.396 - 5.403 5.410 15,591 5.4071 0.00%
2017-04-19 0 7.800 7.770 - 7.800 7.800 2,600 20,280 7.8000 5.403 5.382 - 5.403 5.403 3,753 5.4033 -0.64%
2017-04-18 0 7.850 7.760 - 7.850 7.960 103,600 817,308 7.8891 5.438 5.376 - 5.438 5.514 149,554 5.4650 -1.63%
2017-04-13 0 7.980 7.900 - 7.980 7.990 1,400 11,174 7.9814 5.528 5.473 - 5.528 5.535 2,021 5.5290 0.50%
2017-04-12 0 7.940 7.920 - 7.920 7.920 30,800 243,936 7.9200 5.500 5.486 - 5.486 5.486 44,462 5.4864 0.51%
2017-04-11 0 7.900 7.880 - 7.900 7.900 1,600 12,640 7.9000 5.473 5.459 - 5.473 5.473 2,310 5.4726 -0.75%
2017-04-10 0 7.960 7.920 - 7.950 7.950 26,000 206,700 7.9500 5.514 5.486 - 5.507 5.507 37,533 5.5072 0.25%
2017-04-07 0 7.940 7.910 - 7.920 7.950 14,800 117,280 7.9243 5.500 5.479 - 5.486 5.507 21,365 5.4894 -0.63%
2017-04-06 0 7.990 7.950 - 7.990 8.010 5,800 46,388 7.9979 5.535 5.507 - 5.535 5.549 8,373 5.5404 -0.13%
2017-04-05 0 8.000 7.990 - 8.000 8.050 8,200 65,710 8.0134 5.542 5.535 - 5.542 5.576 11,837 5.5511 -0.25%
2017-04-03 0 8.020 8.020 - 8.020 8.060 400 3,216 8.0400 5.556 5.556 - 5.556 5.583 577 5.5695 -0.74%
2017-03-31 0 8.080 7.950 8.110 - - 200 1,616 8.0800 5.597 5.507 5.618 - - 289 5.5972 -0.37%
2017-03-30 0 8.110 8.060 - - - 0 0 - 5.618 5.583 - - - 0 - -0.61%
2017-03-29 0 8.230 8.160 - 8.230 8.260 20,000 164,930 8.2465 5.653 5.605 - 5.653 5.673 29,119 5.6640 1.23%
2017-03-28 0 8.130 8.120 - 8.130 8.130 2,200 17,886 8.1300 5.584 5.577 - 5.584 5.584 3,203 5.5840 0.12%
2017-03-27 0 8.120 8.060 - 8.130 8.170 2,400 19,528 8.1367 5.577 5.536 - 5.584 5.611 3,494 5.5886 -0.61%
2017-03-24 0 8.170 8.120 8.180 8.170 8.170 200 1,634 8.1700 5.611 5.577 5.618 5.611 5.611 291 5.6115 0.25%
2017-03-23 0 8.150 8.150 - 8.150 8.150 2,000 16,300 8.1500 5.598 5.598 - 5.598 5.598 2,912 5.5977 0.12%
2017-03-22 0 8.140 8.100 8.140 - - 0 0 - 5.591 5.563 5.591 - - 0 - -1.09%
2017-03-21 0 8.230 8.220 - - - 0 0 - 5.653 5.646 - - - 0 - 0.00%
2017-03-20 0 8.230 8.180 - 8.240 8.270 19,600 161,644 8.2471 5.653 5.618 - 5.660 5.680 28,537 5.6644 -0.24%
2017-03-17 0 8.250 8.190 - 8.250 8.250 1,004,350 8,261,313 8.2255 5.666 5.625 - 5.666 5.666 1,462,284 5.6496 0.24%
2017-03-16 0 8.230 8.210 8.240 8.170 8.230 14,600 119,450 8.1815 5.653 5.639 5.660 5.611 5.653 21,257 5.6194 1.86%
2017-03-15 0 8.080 8.070 8.110 8.030 8.060 4,000 32,234 8.0585 5.550 5.543 5.570 5.515 5.536 5,824 5.5349 -0.37%
2017-03-14 0 8.110 8.100 8.130 - - 0 0 - 5.570 5.563 5.584 - - 0 - 0.00%
2017-03-13 0 8.110 8.110 8.120 - - 0 0 - 5.570 5.570 5.577 - - 0 - 2.40%
2017-03-10 0 7.920 7.890 7.930 7.920 7.930 400 3,170 7.9250 5.440 5.419 5.447 5.440 5.447 582 5.4432 -0.13%
2017-03-09 0 7.930 7.930 7.950 7.920 7.920 1,600 12,672 7.9200 5.447 5.447 5.460 5.440 5.440 2,330 5.4397 -1.00%
2017-03-08 0 8.010 8.010 8.040 - - 0 0 - 5.502 5.502 5.522 - - 0 - 0.13%
2017-03-07 0 8.000 7.990 8.020 - - 0 0 - 5.495 5.488 5.508 - - 0 - 0.00%
2017-03-06 0 8.000 7.980 8.020 8.000 8.000 3,000 24,000 8.0000 5.495 5.481 5.508 5.495 5.495 4,368 5.4947 -0.25%
2017-03-03 0 8.020 8.000 8.020 8.000 8.030 13,200 105,666 8.0050 5.508 5.495 5.508 5.495 5.515 19,219 5.4981 -1.35%
2017-03-02 0 8.130 8.050 - 8.180 8.200 600 4,912 8.1867 5.584 5.529 - 5.618 5.632 874 5.6229 0.00%
2017-03-01 0 8.130 8.060 - 8.130 8.130 200 1,626 8.1300 5.584 5.536 - 5.584 5.584 291 5.5840 0.00%
2017-02-28 0 8.130 8.070 - 8.130 8.130 4,000 32,520 8.1300 5.584 5.543 - 5.584 5.584 5,824 5.5840 0.00%
2017-02-27 0 8.130 8.090 - 8.130 8.130 6,000 48,780 8.1300 5.584 5.557 - 5.584 5.584 8,736 5.5840 -1.45%
2017-02-24 0 8.250 8.210 - 8.250 8.280 11,800 97,674 8.2775 5.666 5.639 - 5.666 5.687 17,180 5.6853 -0.84%
2017-02-23 0 8.320 8.230 8.320 8.300 8.330 17,400 144,782 8.3208 5.714 5.653 5.714 5.701 5.721 25,334 5.7150 1.09%
2017-02-22 0 8.230 8.230 8.260 8.230 8.230 200 1,646 8.2300 5.653 5.653 5.673 5.653 5.653 291 5.6527 0.73%
2017-02-21 0 8.170 8.140 8.170 8.150 8.370 10,000 82,730 8.2730 5.611 5.591 5.611 5.598 5.749 14,560 5.6822 -1.45%
2017-02-20 0 8.290 8.290 8.320 - - 0 0 - 5.694 5.694 5.714 - - 0 - 0.00%
2017-02-17 0 8.290 8.260 8.290 8.290 8.370 10,000 83,480 8.3480 5.694 5.673 5.694 5.694 5.749 14,560 5.7337 -0.84%
2017-02-16 0 8.360 8.350 8.380 8.350 8.370 5,000 41,810 8.3620 5.742 5.735 5.756 5.735 5.749 7,280 5.7433 0.97%
2017-02-15 0 8.280 8.280 8.290 8.200 8.250 74,800 614,728 8.2183 5.687 5.687 5.694 5.632 5.666 108,905 5.6446 2.35%
2017-02-14 0 8.090 8.080 8.100 8.060 8.090 3,800 30,658 8.0679 5.557 5.550 5.563 5.536 5.557 5,533 5.5413 0.37%
2017-02-13 0 8.060 8.050 8.060 8.020 8.060 5,600 44,962 8.0289 5.536 5.529 5.536 5.508 5.536 8,153 5.5146 0.88%
2017-02-10 0 7.990 7.980 8.010 - - 0 0 - 5.488 5.481 5.502 - - 0 - 1.01%
2017-02-09 0 7.910 7.910 7.930 - - 0 0 - 5.433 5.433 5.447 - - 0 - 0.25%
2017-02-08 0 7.890 7.890 7.920 - - 0 0 - 5.419 5.419 5.440 - - 0 - 1.02%
2017-02-07 0 7.810 7.800 7.830 7.810 7.810 24,200 189,002 7.8100 5.364 5.357 5.378 5.364 5.364 35,234 5.3642 -0.38%
2017-02-06 0 7.840 7.820 7.850 7.830 7.840 8,600 67,354 7.8319 5.385 5.371 5.392 5.378 5.385 12,521 5.3792 1.16%
2017-02-03 0 7.750 7.740 7.760 7.750 7.780 60,200 467,520 7.7661 5.323 5.316 5.330 5.323 5.344 87,648 5.3340 -0.64%
2017-02-02 0 7.800 7.780 7.810 7.800 7.800 8,400 65,520 7.8000 5.357 5.344 5.364 5.357 5.357 12,230 5.3573 -0.51%
2017-02-01 0 7.840 7.800 7.840 - - 0 0 - 5.385 5.357 5.385 - - 0 - -0.25%
2017-01-27 0 7.860 7.850 7.900 7.860 7.860 200 1,572 7.8600 5.399 5.392 5.426 5.399 5.399 291 5.3985 -0.38%
2017-01-26 0 7.890 7.850 7.900 7.860 7.890 15,000 118,040 7.8693 5.419 5.392 5.426 5.399 5.419 21,839 5.4049 2.07%
2017-01-25 0 7.730 7.690 7.730 7.730 7.730 200 1,546 7.7300 5.309 5.282 5.309 5.309 5.309 291 5.3092 0.91%
2017-01-24 0 7.660 7.650 7.700 - - 0 0 - 5.261 5.254 5.289 - - 0 - 0.00%
2017-01-23 0 7.660 7.660 7.700 - - 0 0 - 5.261 5.261 5.289 - - 0 - 0.13%
2017-01-20 0 7.650 7.660 7.700 7.650 7.680 6,400 49,026 7.6603 5.254 5.261 5.289 5.254 5.275 9,318 5.2614 -0.65%
2017-01-19 0 7.700 7.680 7.720 - - 0 0 - 5.289 5.275 5.302 - - 0 - 0.00%
2017-01-18 0 7.700 7.690 7.740 - - 0 0 - 5.289 5.282 5.316 - - 0 - 1.05%
2017-01-17 0 7.620 7.620 7.660 - - 0 0 - 5.234 5.234 5.261 - - 0 - 0.26%
2017-01-16 0 7.600 7.550 7.590 - - 0 0 - 5.220 5.186 5.213 - - 0 - -0.26%
2017-01-13 0 7.620 7.620 7.660 7.620 7.620 3,600 27,432 7.6200 5.234 5.234 5.261 5.234 5.234 5,241 5.2337 0.13%
2017-01-12 0 7.610 7.600 7.640 - - 349,800 2,691,081 7.6932 5.227 5.220 5.247 - - 509,292 5.2840 0.00%
2017-01-11 0 7.610 7.590 7.630 7.610 7.610 2,000 15,220 7.6100 5.227 5.213 5.241 5.227 5.227 2,912 5.2268 0.79%
2017-01-10 0 7.550 7.550 7.580 - - 0 0 - 5.186 5.186 5.206 - - 0 - 0.13%
2017-01-09 0 7.540 7.540 7.580 7.540 7.540 1,400 10,556 7.5400 5.179 5.179 5.206 5.179 5.179 2,038 5.1787 -0.13%
2017-01-06 0 7.550 7.540 7.580 - - 0 0 - 5.186 5.179 5.206 - - 0 - 0.00%
2017-01-05 0 7.550 7.540 7.580 7.550 7.550 1,200 9,060 7.5500 5.186 5.179 5.206 5.186 5.186 1,747 5.1856 1.07%
2017-01-04 0 7.470 7.480 7.520 - - 0 0 - 5.131 5.138 5.165 - - 0 - 0.00%
2017-01-03 0 7.470 7.470 7.510 - - 0 0 - 5.131 5.131 5.158 - - 0 - 0.54%
2016-12-30 0 7.430 7.430 7.470 - - 0 0 - 5.103 5.103 5.131 - - 0 - 0.95%
2016-12-29 0 7.360 7.360 7.400 7.360 7.360 2,000 14,720 7.3600 5.055 5.055 5.083 5.055 5.055 2,912 5.0551 -0.14%
2016-12-28 0 7.370 7.350 7.390 7.270 7.320 7,200 52,354 7.2714 5.062 5.048 5.076 4.993 5.028 10,483 4.9943 1.24%
2016-12-23 0 7.280 7.270 7.310 7.250 7.260 400 2,902 7.2550 5.000 4.993 5.021 4.980 4.986 582 4.9830 -0.14%
2016-12-22 0 7.290 7.250 7.290 - - 0 0 - 5.007 4.980 5.007 - - 0 - -0.68%
2016-12-21 0 7.340 7.340 7.380 - - 0 0 - 5.041 5.041 5.069 - - 0 - 0.27%
2016-12-20 0 7.320 7.280 7.320 - - 0 0 - 5.028 5.000 5.028 - - 0 - -0.95%
2016-12-19 0 7.390 7.380 7.420 7.390 7.400 3,600 26,606 7.3906 5.076 5.069 5.096 5.076 5.083 5,241 5.0761 -0.81%
2016-12-16 0 7.450 7.420 7.450 7.460 7.460 200 1,492 7.4600 5.117 5.096 5.117 5.124 5.124 291 5.1238 0.00%
2016-12-15 0 7.450 7.440 7.460 7.440 7.450 6,600 49,168 7.4497 5.117 5.110 5.124 5.110 5.117 9,609 5.1167 -1.97%
2016-12-14 0 7.600 7.570 7.600 - - 0 0 - 5.220 5.199 5.220 - - 0 - 0.00%
2016-12-13 0 7.600 7.570 7.600 - - 0 0 - 5.220 5.199 5.220 - - 0 - -0.39%
2016-12-12 0 7.630 7.600 7.630 7.630 7.660 42,200 322,568 7.6438 5.241 5.220 5.241 5.241 5.261 61,441 5.2500 -1.42%
2016-12-09 0 7.740 7.720 7.750 7.740 7.770 40,200 311,764 7.7553 5.316 5.302 5.323 5.316 5.337 58,529 5.3266 -0.77%
2016-12-08 0 7.800 7.750 7.900 7.790 7.810 9,400 73,308 7.7987 5.357 5.323 5.426 5.350 5.364 13,686 5.3564 1.30%
2016-12-07 0 7.700 7.660 - 7.700 7.700 18,000 138,600 7.7000 5.289 5.261 - 5.289 5.289 26,207 5.2886 1.58%
2016-12-06 0 7.580 7.580 - 7.550 7.570 8,000 60,416 7.5520 5.206 5.206 - 5.186 5.199 11,648 5.1870 0.80%
2016-12-05 0 7.520 7.470 - - - 0 0 - 5.165 5.131 - - - 0 - 0.00%
2016-12-02 0 7.520 7.500 - 7.520 7.520 13,400 100,768 7.5200 5.165 5.151 - 5.165 5.165 19,510 5.1650 -0.40%
2016-12-01 0 7.550 7.530 - 7.550 7.570 6,000 45,320 7.5533 5.186 5.172 - 5.186 5.199 8,736 5.1879 0.27%
2016-11-30 0 7.530 7.510 7.530 7.520 7.570 53,200 401,016 7.5379 5.172 5.158 5.172 5.165 5.199 77,457 5.1773 0.13%
2016-11-29 0 7.520 7.520 - 7.520 7.550 10,400 78,508 7.5488 5.165 5.165 - 5.165 5.186 15,142 5.1848 -0.79%
2016-11-28 0 7.580 7.540 7.600 7.580 7.580 10,000 75,800 7.5800 5.206 5.179 5.220 5.206 5.206 14,560 5.2062 1.61%
2016-11-25 0 7.460 7.450 - - - 0 0 - 5.124 5.117 - - - 0 - 0.54%
2016-11-24 0 7.420 7.420 - - - 0 0 - 5.096 5.096 - - - 0 - 0.00%
2016-11-23 0 7.420 - - - - 0 0 - 5.096 - - - - 0 - 0.54%
2016-11-22 0 7.380 7.370 - - - 0 0 - 5.069 5.062 - - - 0 - 1.79%
2016-11-21 0 7.250 7.260 - - - 0 0 - 4.980 4.986 - - - 0 - 0.00%
2016-11-18 0 7.250 7.250 - 7.210 7.240 63,800 460,640 7.2201 4.980 4.980 - 4.952 4.973 92,890 4.9590 -0.68%
2016-11-17 0 7.300 7.220 - - - 0 0 - 5.014 4.959 - - - 0 - 0.00%
2016-11-16 0 7.300 7.250 - 7.300 7.340 1,800 13,148 7.3044 5.014 4.980 - 5.014 5.041 2,621 5.0170 -0.41%
2016-11-15 0 7.330 7.300 7.330 7.320 7.330 2,000 14,650 7.3250 5.035 5.014 5.035 5.028 5.035 2,912 5.0311 0.69%
2016-11-14 0 7.280 7.270 7.280 7.250 7.290 7,400 53,734 7.2614 5.000 4.993 5.000 4.980 5.007 10,774 4.9874 -1.22%
2016-11-11 0 7.370 7.340 - - - 0 0 - 5.062 5.041 - - - 0 - 0.00%
2016-11-10 0 7.370 - - 7.360 7.370 1,400 10,308 7.3629 5.062 - - 5.055 5.062 2,038 5.0571 2.65%
2016-11-09 0 7.180 7.190 7.220 7.050 7.340 19,000 135,020 7.1063 4.931 4.938 4.959 4.842 5.041 27,663 4.8809 -2.18%
2016-11-08 0 7.340 7.340 - - - 0 0 - 5.041 5.041 - - - 0 - 0.27%
2016-11-07 0 7.320 7.310 - - - 0 0 - 5.028 5.021 - - - 0 - 0.27%
2016-11-04 0 7.300 7.250 7.450 7.300 7.300 1,000 7,300 7.3000 5.014 4.980 5.117 5.014 5.014 1,456 5.0139 -2.01%
2016-11-03 0 7.450 7.260 7.500 - - 0 0 - 5.117 4.986 5.151 - - 0 - 0.00%
2016-11-02 0 7.450 7.300 7.500 - - 0 0 - 5.117 5.014 5.151 - - 0 - 0.00%
2016-11-01 0 7.450 7.450 - - - 0 0 - 5.117 5.117 - - - 0 - 1.36%
2016-10-31 0 7.350 - - - - 0 0 - 5.048 - - - - 0 - 0.68%
2016-10-28 0 7.300 7.300 - 7.300 7.390 36,400 266,134 7.3114 5.014 5.014 - 5.014 5.076 52,997 5.0217 -0.68%
2016-10-27 0 7.350 7.350 7.380 7.320 7.350 5,200 38,110 7.3288 5.048 5.048 5.069 5.028 5.048 7,571 5.0337 -1.47%
2016-10-26 0 7.760 7.740 - 7.760 7.790 69,800 542,594 7.7736 5.124 5.111 - 5.124 5.144 105,712 5.1327 -1.40%
2016-10-25 0 7.870 7.840 - 7.870 7.870 8,200 64,534 7.8700 5.196 5.177 - 5.196 5.196 12,419 5.1964 0.77%
2016-10-24 0 7.810 - - 7.740 7.740 19,600 151,844 7.7471 5.157 - - 5.111 5.111 29,684 5.1153 1.30%
2016-10-20 0 7.710 - - 7.710 7.710 800 6,168 7.7100 5.091 - - 5.091 5.091 1,212 5.0908 0.65%
2016-10-19 0 7.660 7.620 7.710 - - 0 0 - 5.058 5.031 5.091 - - 0 - 0.00%
2016-10-18 0 7.660 7.670 7.710 7.660 7.660 200 1,532 7.6600 5.058 5.064 5.091 5.058 5.058 303 5.0578 1.19%
2016-10-17 0 7.570 - - 7.570 7.570 400 3,028 7.5700 4.998 - - 4.998 4.998 606 4.9983 -0.79%
2016-10-14 0 7.630 - - - - 0 0 - 5.038 - - - - 0 - 0.00%
2016-10-13 0 7.630 - - - - 0 0 - 5.038 - - - - 0 - 0.00%
2016-10-12 0 7.630 - - 7.630 7.630 1,400 10,682 7.6300 5.038 - - 5.038 5.038 2,120 5.0380 -1.80%
2016-10-11 0 7.770 - - 7.770 7.770 10,200 79,054 7.7504 5.130 - - 5.130 5.130 15,448 5.1175 -1.02%
2016-10-07 0 7.850 7.800 - 7.850 7.850 1,000 7,850 7.8500 5.183 5.150 - 5.183 5.183 1,515 5.1832 -0.38%
2016-10-06 0 7.880 7.880 7.900 7.880 7.880 200 1,576 7.8800 5.203 5.203 5.216 5.203 5.203 303 5.2030 1.16%
2016-10-05 0 7.790 - 7.850 - - 0 0 - 5.144 - 5.183 - - 0 - 0.00%
2016-10-04 0 7.790 - - - - 0 0 - 5.144 - - - - 0 - 0.00%
2016-10-03 0 7.790 - - 7.790 7.790 5,000 38,950 7.7900 5.144 - - 5.144 5.144 7,573 5.1436 1.43%
2016-09-30 0 7.680 - - 7.680 7.730 1,200 9,258 7.7150 5.071 - - 5.071 5.104 1,817 5.0941 -1.66%
2016-09-29 0 7.810 - - - - 0 0 - 5.157 - - - - 0 - 0.00%
2016-09-28 0 7.810 - - 7.740 7.810 5,600 43,500 7.7679 5.157 - - 5.111 5.157 8,481 5.1290 -0.13%
2016-09-27 0 7.820 - 7.820 7.820 7.850 9,400 73,582 7.8279 5.163 - 5.163 5.163 5.183 14,236 5.1686 -0.51%
2016-09-26 0 7.860 - - - - 0 0 - 5.190 - - - - 0 - 0.00%
2016-09-23 0 7.860 - - 7.860 7.860 10,000 78,600 7.8600 5.190 - - 5.190 5.190 15,145 5.1898 -0.88%
2016-09-22 0 7.930 - - 7.930 7.980 10,600 84,558 7.9772 5.236 - - 5.236 5.269 16,054 5.2672 1.28%
2016-09-21 0 7.830 - - - - 0 0 - 5.170 - - - - 0 - 0.00%
2016-09-20 0 7.830 - - 7.830 7.830 1,000 7,830 7.8300 5.170 - - 5.170 5.170 1,515 5.1700 -0.13%
2016-09-19 0 7.840 - - 7.800 7.840 17,800 139,512 7.8378 5.177 - - 5.150 5.177 26,958 5.1751 1.29%
2016-09-15 0 7.740 - - 7.740 7.740 11,400 88,236 7.7400 5.111 - - 5.111 5.111 17,265 5.1106 0.39%
2016-09-14 0 7.710 - - 7.710 7.710 800 6,168 7.7100 5.091 - - 5.091 5.091 1,212 5.0908 -0.13%
2016-09-13 0 7.720 7.470 - 7.720 7.810 25,200 195,128 7.7432 5.097 4.932 - 5.097 5.157 38,165 5.1127 -1.28%
2016-09-12 0 7.820 7.500 - 7.820 7.850 63,000 492,736 7.8212 5.163 4.952 - 5.163 5.183 95,414 5.1642 -2.74%
2016-09-09 0 8.040 8.030 - 7.980 8.100 105,200 840,720 7.9916 5.309 5.302 - 5.269 5.348 159,326 5.2767 1.01%
2016-09-08 0 7.960 - - 7.960 7.960 12,000 95,520 7.9600 5.256 - - 5.256 5.256 18,174 5.2559 0.25%
2016-09-07 0 7.940 - - 7.940 7.990 5,000 39,790 7.9580 5.243 - - 5.243 5.276 7,573 5.2545 0.00%
2016-09-06 0 7.940 7.870 7.960 7.880 7.940 3,200 25,288 7.9025 5.243 5.196 5.256 5.203 5.243 4,846 5.2179 0.63%
2016-09-05 0 7.890 7.880 7.950 7.880 7.890 2,200 17,338 7.8809 5.210 5.203 5.249 5.203 5.210 3,332 5.2036 1.94%
2016-09-02 0 7.740 7.500 7.830 7.700 7.740 20,600 158,874 7.7123 5.111 4.952 5.170 5.084 5.111 31,199 5.0923 -0.13%
2016-09-01 0 7.750 7.500 7.900 7.750 7.750 1,400 10,850 7.7500 5.117 4.952 5.216 5.117 5.117 2,120 5.1172 1.31%
2016-08-31 0 7.650 7.500 - 7.650 7.650 8,000 61,200 7.6500 5.051 4.952 - 5.051 5.051 12,116 5.0512 0.66%
2016-08-30 0 7.600 - - 7.550 7.600 8,400 63,490 7.5583 5.018 - - 4.985 5.018 12,722 4.9906 1.60%
2016-08-29 0 7.480 - - - - 0 0 - 4.939 - - - - 0 - 0.00%
2016-08-26 0 7.480 - - - - 0 0 - 4.939 - - - - 0 - 0.00%
2016-08-25 0 7.480 - 7.600 7.480 7.480 2,000 14,960 7.4800 4.939 - 5.018 4.939 4.939 3,029 4.9389 0.00%
2016-08-24 0 7.480 7.460 - 7.480 7.500 1,000 7,490 7.4900 4.939 4.926 - 4.939 4.952 1,515 4.9455 -0.80%
2016-08-23 0 7.540 7.520 - 7.540 7.540 1,800 13,572 7.5400 4.979 4.965 - 4.979 4.979 2,726 4.9785 -0.26%
2016-08-22 0 7.560 - 7.560 7.550 7.580 2,800 21,164 7.5586 4.992 - 4.992 4.985 5.005 4,241 4.9908 0.67%
2016-08-19 0 7.510 7.500 - - - 0 0 - 4.959 4.952 - - - 0 - 0.00%
2016-08-18 0 7.510 - 7.550 7.510 7.630 15,600 118,736 7.6113 4.959 - 4.985 4.959 5.038 23,626 5.0256 0.40%
2016-08-17 0 7.480 - - 7.480 7.480 300 2,238 7.4600 4.939 - - 4.939 4.939 454 4.9257 -0.40%
2016-08-16 0 7.510 6.010 - 7.510 7.510 18,000 135,180 7.5100 4.959 3.968 - 4.959 4.959 27,261 4.9587 0.13%
2016-08-15 0 7.500 6.010 - 7.500 7.550 3,400 25,554 7.5159 4.952 3.968 - 4.952 4.985 5,149 4.9626 0.67%
2016-08-12 0 7.450 6.010 - - - 0 0 - 4.919 3.968 - - - 0 - 0.00%
2016-08-11 0 7.450 6.010 - 7.380 7.450 1,400 10,388 7.4200 4.919 3.968 - 4.873 4.919 2,120 4.8993 1.92%
2016-08-10 0 7.310 6.010 - 7.290 7.310 3,000 21,890 7.2967 4.827 3.968 - 4.813 4.827 4,544 4.8179 1.11%
2016-08-09 0 7.230 6.010 - 7.230 7.230 7,000 50,610 7.2300 4.774 3.968 - 4.774 4.774 10,602 4.7738 0.42%
2016-08-08 0 7.200 6.010 - 7.200 7.200 3,000 21,600 7.2000 4.754 3.968 - 4.754 4.754 4,544 4.7540 1.27%
2016-08-05 0 7.110 6.900 7.340 7.100 7.110 1,000 7,104 7.1040 4.695 4.556 4.846 4.688 4.695 1,515 4.6907 1.14%
2016-08-04 0 7.030 6.010 7.100 - - 0 0 - 4.642 3.968 4.688 - - 0 - 0.00%
2016-08-03 0 7.030 6.010 7.100 7.000 7.030 400 2,806 7.0150 4.642 3.968 4.688 4.622 4.642 606 4.6319 -0.42%
2016-08-01 0 7.060 6.010 7.100 7.060 7.060 1,200 8,472 7.0600 4.662 3.968 4.688 4.662 4.662 1,817 4.6616 1.44%
2016-07-29 0 6.960 6.010 - 6.960 7.030 1,000 6,982 6.9820 4.596 3.968 - 4.596 4.642 1,515 4.6101 -1.28%
2016-07-28 0 7.050 6.010 7.100 - - 0 0 - 4.655 3.968 4.688 - - 0 - 0.00%
2016-07-27 0 7.050 6.010 7.150 - - 0 0 - 4.655 3.968 4.721 - - 0 - 0.00%
2016-07-26 0 7.050 6.010 7.150 7.040 7.050 800 5,638 7.0475 4.655 3.968 4.721 4.648 4.655 1,212 4.6533 0.57%
2016-07-25 0 7.010 6.010 7.150 6.990 7.010 600 4,198 6.9967 4.629 3.968 4.721 4.615 4.629 909 4.6198 0.00%
2016-07-22 0 7.010 7.000 - - - 0 0 - 4.629 4.622 - - - 0 - 0.00%
2016-07-21 0 7.010 6.000 - 7.010 7.010 600 4,206 7.0100 4.629 3.962 - 4.629 4.629 909 4.6286 0.43%
2016-07-20 0 6.980 6.950 7.030 6.980 6.980 14,600 101,908 6.9800 4.609 4.589 4.642 4.609 4.609 22,112 4.6088 0.43%
2016-07-19 0 6.950 6.000 - 6.950 6.960 14,800 102,862 6.9501 4.589 3.962 - 4.589 4.596 22,415 4.5891 -0.57%
2016-07-18 0 6.990 6.890 - 6.990 6.990 3,000 20,970 6.9900 4.615 4.549 - 4.615 4.615 4,544 4.6154 1.01%
2016-07-15 0 6.920 6.000 7.050 - - 0 0 - 4.569 3.962 4.655 - - 0 - 0.00%
2016-07-14 0 6.920 6.000 - 6.890 6.940 6,600 45,726 6.9282 4.569 3.962 - 4.549 4.582 9,996 4.5746 0.58%
2016-07-13 0 6.880 6.000 6.860 6.880 6.900 4,800 33,036 6.8825 4.543 3.962 4.530 4.543 4.556 7,270 4.5444 1.03%
2016-07-12 0 6.810 6.000 - 6.760 6.810 4,000 27,158 6.7895 4.497 3.962 - 4.464 4.497 6,058 4.4830 1.34%
2016-07-11 0 6.720 6.720 6.750 6.700 6.700 1,000 6,700 6.7000 4.437 4.437 4.457 4.424 4.424 1,515 4.4239 1.82%
2016-07-08 0 6.600 6.560 - 6.600 6.600 200 1,320 6.6000 4.358 4.331 - 4.358 4.358 303 4.3579 -0.15%
2016-07-07 0 6.610 6.610 6.710 - - 0 0 - 4.364 4.364 4.431 - - 0 - 0.61%
2016-07-06 0 6.570 6.570 - 6.560 6.600 1,000 6,590 6.5900 4.338 4.338 - 4.331 4.358 1,515 4.3513 -1.79%
2016-07-05 0 6.690 6.600 6.730 6.690 6.730 1,800 12,106 6.7256 4.417 4.358 4.444 4.417 4.444 2,726 4.4408 -1.47%
2016-07-04 0 6.790 6.700 6.790 6.790 6.790 1,200 8,148 6.7900 4.483 4.424 4.483 4.483 4.483 1,817 4.4833 1.95%
2016-06-30 0 6.660 6.660 6.730 - - 0 0 - 4.397 4.397 4.444 - - 0 - 0.76%
2016-06-29 0 6.610 6.550 - 6.560 6.610 7,800 51,362 6.5849 4.364 4.325 - 4.331 4.364 11,813 4.3479 2.01%
2016-06-28 0 6.480 6.420 - 6.450 6.470 80,200 517,294 6.4500 4.279 4.239 - 4.259 4.272 121,463 4.2589 -0.31%
2016-06-27 0 6.500 6.490 - - - 0 0 - 4.292 4.285 - - - 0 - 0.62%
2016-06-24 0 6.460 6.400 - 6.350 6.630 6,200 39,574 6.3829 4.265 4.226 - 4.193 4.378 9,390 4.2145 -4.72%
2016-06-23 0 6.780 - 6.790 6.790 6.800 8,600 58,410 6.7919 4.477 - 4.483 4.483 4.490 13,025 4.4846 1.50%
2016-06-22 0 6.680 - - 6.610 6.620 11,000 72,750 6.6136 4.411 - - 4.364 4.371 16,660 4.3669 1.21%
2016-06-21 0 6.600 - - 6.590 6.590 4,000 26,360 6.5900 4.358 - - 4.351 4.351 6,058 4.3513 0.76%
2016-06-20 0 6.550 - - 6.550 6.550 10,000 65,500 6.5500 4.325 - - 4.325 4.325 15,145 4.3249 2.99%
2016-06-17 0 6.360 - - - - 0 0 - 4.199 - - - - 0 - 0.16%
2016-06-16 0 6.350 - - 6.350 6.400 600 3,830 6.3833 4.193 - - 4.193 4.226 909 4.2148 -0.78%
2016-06-15 0 6.400 6.400 6.480 6.380 6.380 200 1,276 6.3800 4.226 4.226 4.279 4.213 4.213 303 4.2126 -0.47%
2016-06-14 0 6.430 6.410 6.470 6.430 6.460 2,400 15,492 6.4550 4.246 4.232 4.272 4.246 4.265 3,635 4.2621 0.00%
2016-06-13 0 6.430 6.380 6.480 6.410 6.450 6,200 39,874 6.4313 4.246 4.213 4.279 4.232 4.259 9,390 4.2465 -2.58%
2016-06-10 0 6.600 - - 6.600 6.660 1,600 10,628 6.6425 4.358 - - 4.358 4.397 2,423 4.3859 -2.22%
2016-06-08 0 6.750 - - 6.650 6.750 29,000 193,698 6.6792 4.457 - - 4.391 4.457 43,921 4.4102 0.90%
2016-06-07 0 6.690 6.680 6.790 6.630 6.630 400 2,652 6.6300 4.417 4.411 4.483 4.378 4.378 606 4.3777 1.52%
2016-06-06 0 6.590 6.590 6.690 - - 0 0 - 4.351 4.351 4.417 - - 0 - 0.15%
2016-06-03 0 6.580 - - - - 0 0 - 4.345 - - - - 0 - 0.77%
2016-06-02 0 6.530 - 6.640 6.510 6.510 600 3,906 6.5100 4.312 - 4.384 4.298 4.298 909 4.2984 0.15%
2016-06-01 0 6.520 6.400 - - - 0 0 - 4.305 4.226 - - - 0 - 0.00%
2016-05-31 0 6.520 - 6.600 - - 0 0 - 4.305 - 4.358 - - 0 - 0.31%
2016-05-30 0 6.500 6.480 6.580 6.500 6.500 200 1,300 6.5000 4.292 4.279 4.345 4.292 4.292 303 4.2918 0.46%
2016-05-27 0 6.470 6.450 6.520 6.400 6.400 2,200 14,080 6.4000 4.272 4.259 4.305 4.226 4.226 3,332 4.2258 0.94%
2016-05-26 0 6.410 - 6.470 - - 0 0 - 4.232 - 4.272 - - 0 - 0.16%
2016-05-25 0 6.400 6.390 6.490 - - 0 0 - 4.226 4.219 4.285 - - 0 - 3.23%
2016-05-24 0 6.200 - - - - 0 0 - 4.094 - - - - 0 - 0.65%
2016-05-23 0 6.160 6.130 6.230 - - 0 0 - 4.067 4.048 4.114 - - 0 - 0.16%
2016-05-20 0 6.150 6.140 - - - 0 0 - 4.061 4.054 - - - 0 - 0.16%
2016-05-19 0 6.140 - - - - 0 0 - 4.054 - - - - 0 - 0.00%
2016-05-18 0 6.140 - - - - 0 0 - 4.054 - - - - 0 - -0.65%
2016-05-17 0 6.180 - 6.260 - - 0 0 - 4.081 - 4.133 - - 0 - 0.49%
2016-05-16 0 6.150 - - 6.150 6.150 400 2,460 6.1500 4.061 - - 4.061 4.061 606 4.0607 0.49%
2016-05-13 0 6.120 6.040 6.140 6.080 6.130 2,600 15,834 6.0900 4.041 3.988 4.054 4.015 4.048 3,938 4.0211 -1.45%
2016-05-12 0 6.210 6.140 6.230 - - 0 0 - 4.100 4.054 4.114 - - 0 - -0.64%
2016-05-11 0 6.250 - - - - 0 0 - 4.127 - - - - 0 - -0.32%
2016-05-10 0 6.270 - - 6.270 6.270 16,000 100,320 6.2700 4.140 - - 4.140 4.140 24,232 4.1400 0.00%
2016-05-09 0 6.270 - - 6.300 6.300 200 1,260 6.3000 4.140 - - 4.160 4.160 303 4.1598 -0.32%
2016-05-06 0 6.290 - - - - 0 0 - 4.153 - - - - 0 - -1.41%
2016-05-05 0 6.380 6.300 6.400 6.380 6.380 200 1,276 6.3800 4.213 4.160 4.226 4.213 4.213 303 4.2126 -0.31%
2016-05-04 0 6.400 6.380 6.460 6.400 6.400 1,400 8,960 6.4000 4.226 4.213 4.265 4.226 4.226 2,120 4.2258 -1.54%
2016-05-03 0 6.500 - - - - 0 0 - 4.292 - - - - 0 - -1.37%
2016-04-29 0 6.590 - 6.630 6.590 6.590 10,000 65,900 6.5900 4.351 - 4.378 4.351 4.351 15,145 4.3513 -1.49%
2016-04-28 0 6.690 - 6.720 - - 0 0 - 4.417 - 4.437 - - 0 - 0.00%
2016-04-27 0 6.690 - - 6.710 6.710 800 5,368 6.7100 4.417 - - 4.431 4.431 1,212 4.4305 1.21%
2016-04-26 0 6.610 6.520 - - - 0 0 - 4.364 4.305 - - - 0 - 0.00%
2016-04-25 0 6.610 6.550 6.650 6.640 6.640 1,200 7,968 6.6400 4.364 4.325 4.391 4.384 4.384 1,817 4.3843 -1.34%
2016-04-22 0 6.700 6.650 - - - 0 0 - 4.424 4.391 - - - 0 - -1.03%
2016-04-21 0 6.770 6.060 - 6.770 6.770 2,000 13,540 6.7700 4.470 4.001 - 4.470 4.470 3,029 4.4701 2.42%
2016-04-20 0 6.610 6.060 6.640 6.570 6.640 1,000 6,592 6.5920 4.364 4.001 4.384 4.338 4.384 1,515 4.3526 -0.15%
2016-04-19 0 6.620 6.060 - - - 0 0 - 4.371 4.001 - - - 0 - 1.85%
2016-04-18 0 6.500 6.060 - 6.500 6.500 1,200 7,800 6.5000 4.292 4.001 - 4.292 4.292 1,817 4.2918 -1.22%
2016-04-15 0 6.580 6.060 6.630 - - 0 0 - 4.345 4.001 4.378 - - 0 - 0.00%
2016-04-14 0 6.580 6.060 - 6.560 6.580 1,600 10,516 6.5725 4.345 4.001 - 4.331 4.345 2,423 4.3397 1.86%
2016-04-13 0 6.460 6.380 - 6.350 6.430 24,800 158,880 6.4065 4.265 4.213 - 4.193 4.246 37,560 4.2301 2.70%
2016-04-12 0 6.290 6.060 - 6.260 6.290 9,500 59,581 6.2717 4.153 4.001 - 4.133 4.153 14,388 4.1411 0.80%
2016-04-11 0 6.240 - - 6.240 6.240 400 2,496 6.2400 4.120 - - 4.120 4.120 606 4.1202 0.81%
2016-04-08 0 6.190 - - - - 0 0 - 4.087 - - - - 0 - 0.16%
2016-04-07 0 6.180 - 6.230 6.180 6.180 1,000 6,180 6.1800 4.081 - 4.114 4.081 4.081 1,515 4.0806 -0.80%
2016-04-06 0 6.230 - - 6.210 6.230 400 2,488 6.2200 4.114 - - 4.100 4.114 606 4.1070 -0.32%
2016-04-05 0 6.250 6.100 - 6.240 6.260 2,000 12,504 6.2520 4.127 4.028 - 4.120 4.133 3,029 4.1281 -2.19%
2016-04-01 0 6.390 6.320 - - - 0 0 - 4.219 4.173 - - - 0 - -1.08%
2016-03-31 0 6.460 - - 6.460 6.470 5,000 32,336 6.4672 4.265 - - 4.265 4.272 7,573 4.2702 -0.31%
2016-03-30 0 6.480 - 6.520 6.460 6.480 4,600 29,740 6.4652 4.279 - 4.305 4.265 4.279 6,967 4.2689 2.69%
2016-03-29 0 6.310 - - 6.300 6.310 1,200 7,570 6.3083 4.166 - - 4.160 4.166 1,817 4.1653 -0.79%
2016-03-24 0 6.360 - - 6.370 6.400 6,200 39,644 6.3942 4.199 - - 4.206 4.226 9,390 4.2220 -1.70%
2016-03-23 0 6.470 6.400 - 6.480 6.480 3,000 19,440 6.4800 4.272 4.226 - 4.279 4.279 4,544 4.2786 -0.15%
2016-03-22 0 6.480 - - - - 0 0 - 4.279 - - - - 0 - 0.00%
2016-03-21 0 6.480 - - - - 0 0 - 4.279 - - - - 0 - 0.15%
2016-03-18 0 6.470 - - 6.460 6.500 4,600 29,770 6.4717 4.272 - - 4.265 4.292 6,967 4.2732 0.78%
2016-03-17 0 6.420 6.400 6.450 6.420 6.420 4,000 25,680 6.4200 4.239 4.226 4.259 4.239 4.239 6,058 4.2390 0.94%
2016-03-16 0 6.360 - 6.380 - - 0 0 - 4.199 - 4.213 - - 0 - -0.16%
2016-03-15 0 6.370 5.500 - - - 0 0 - 4.206 3.632 - - - 0 - -0.16%
2016-03-14 0 6.380 6.150 6.400 6.340 6.380 32,000 203,610 6.3628 4.213 4.061 4.226 4.186 4.213 48,464 4.2013 1.75%
2016-03-11 0 6.270 6.260 - 6.230 6.270 11,600 72,322 6.2347 4.140 4.133 - 4.114 4.140 17,568 4.1166 -0.32%
2016-03-10 0 6.290 6.150 6.300 6.290 6.290 2,000 12,580 6.2900 4.153 4.061 4.160 4.153 4.153 3,029 4.1532 0.64%
2016-03-09 0 6.250 5.500 6.290 6.250 6.250 1,000 6,250 6.2500 4.127 3.632 4.153 4.127 4.127 1,515 4.1268 -0.64%
2016-03-08 0 6.290 5.500 - 6.240 6.290 6,000 37,690 6.2817 4.153 3.632 - 4.120 4.153 9,087 4.1477 0.00%
2016-03-07 0 6.290 5.500 - - - 0 0 - 4.153 3.632 - - - 0 - 0.16%
2016-03-04 0 6.280 5.500 - 6.240 6.250 1,200 7,490 6.2417 4.147 3.632 - 4.120 4.127 1,817 4.1213 1.62%
2016-03-03 0 6.180 5.500 6.300 6.130 6.180 32,000 196,740 6.1481 4.081 3.632 4.160 4.048 4.081 48,464 4.0595 0.98%
2016-03-02 0 6.120 5.500 - 6.120 6.120 2,000 12,240 6.1200 4.041 3.632 - 4.041 4.041 3,029 4.0409 2.68%
2016-03-01 0 5.960 5.500 - 5.920 5.920 22,000 130,240 5.9200 3.935 3.632 - 3.909 3.909 33,319 3.9089 1.36%
2016-02-29 0 5.880 5.880 - 5.880 5.880 8,600 50,568 5.8800 3.882 3.882 - 3.882 3.882 13,025 3.8825 -0.51%
2016-02-26 0 5.910 5.500 - 5.880 5.880 1,000 5,880 5.8800 3.902 3.632 - 3.882 3.882 1,515 3.8825 1.72%
2016-02-25 0 5.810 5.780 - 5.810 5.870 62,600 364,906 5.8292 3.836 3.816 - 3.836 3.876 94,808 3.8489 -2.19%
2016-02-24 0 5.940 5.850 5.980 5.940 5.940 100,800 595,752 5.9102 3.922 3.863 3.948 3.922 3.922 152,662 3.9024 -1.33%
2016-02-23 0 6.020 5.900 6.030 - - 0 0 - 3.975 3.896 3.982 - - 0 - 0.00%
2016-02-22 0 6.020 6.010 6.060 5.940 6.020 3,400 20,428 6.0082 3.975 3.968 4.001 3.922 3.975 5,149 3.9671 1.35%
2016-02-19 0 5.940 5.880 6.250 5.930 5.970 903,800 5,438,395 6.0173 3.922 3.882 4.127 3.915 3.942 1,368,806 3.9731 -1.16%
2016-02-18 0 6.010 5.990 6.250 5.990 6.020 10,000 60,090 6.0090 3.968 3.955 4.127 3.955 3.975 15,145 3.9676 1.35%
2016-02-17 0 5.930 5.500 - 5.930 5.950 1,200 7,136 5.9467 3.915 3.632 - 3.915 3.929 1,817 3.9265 -1.17%
2016-02-16 0 6.000 5.500 6.050 6.000 6.030 13,000 78,230 6.0177 3.962 3.632 3.995 3.962 3.982 19,689 3.9734 1.52%
2016-02-15 0 5.910 5.500 - 5.900 5.900 100,600 583,540 5.8006 3.902 3.632 - 3.896 3.896 152,359 3.8300 3.68%
2016-02-12 0 5.700 5.680 5.850 5.700 5.750 104,600 594,262 5.6813 3.764 3.750 3.863 3.764 3.797 158,417 3.7513 -2.06%
2016-02-11 0 5.820 5.780 5.850 5.820 5.870 3,600 21,068 5.8522 3.843 3.816 3.863 3.843 3.876 5,452 3.8641 -4.59%
2016-02-05 0 6.100 6.100 - - - 0 0 - 4.028 4.028 - - - 0 - 1.16%
2016-02-04 0 6.030 - - 6.030 6.030 600 3,618 6.0300 3.982 - - 3.982 3.982 909 3.9815 1.34%
2016-02-03 0 5.950 5.950 - 5.950 5.970 1,000 5,958 5.9580 3.929 3.929 - 3.929 3.942 1,515 3.9340 -2.94%
2016-02-02 0 6.130 6.000 - - - 0 0 - 4.048 3.962 - - - 0 - -1.45%
2016-02-01 0 6.220 - 6.260 - - 0 0 - 4.107 - 4.133 - - 0 - -0.48%
2016-01-29 0 6.250 6.250 - 6.140 6.200 3,200 19,740 6.1688 4.127 4.127 - 4.054 4.094 4,846 4.0731 2.80%
2016-01-28 0 6.080 6.000 - - - 0 0 - 4.015 3.962 - - - 0 - 0.83%
2016-01-27 0 6.030 6.020 6.120 - - 0 0 - 3.982 3.975 4.041 - - 0 - 0.17%
2016-01-26 0 6.020 5.980 6.040 - - 0 0 - 3.975 3.948 3.988 - - 0 - -2.59%
2016-01-25 0 6.180 6.150 6.200 6.180 6.180 5,800 35,844 6.1800 4.081 4.061 4.094 4.081 4.081 8,784 4.0806 1.48%
2016-01-22 0 6.090 6.090 - - - 0 0 - 4.021 4.021 - - - 0 - 1.67%
2016-01-21 0 5.990 5.960 - 6.000 6.000 5,200 31,200 6.0000 3.955 3.935 - 3.962 3.962 7,875 3.9617 -1.48%
2016-01-20 0 6.080 6.060 - 6.080 6.170 16,800 103,054 6.1342 4.015 4.001 - 4.015 4.074 25,444 4.0503 -2.88%
2016-01-19 0 6.260 - 6.310 - - 0 0 - 4.133 - 4.166 - - 0 - 0.48%
2016-01-18 0 6.230 6.180 - 6.250 6.260 1,200 7,510 6.2583 4.114 4.081 - 4.127 4.133 1,817 4.1323 -2.20%
2016-01-15 0 6.370 6.350 - 6.380 6.380 5,800 37,004 6.3800 4.206 4.193 - 4.213 4.213 8,784 4.2126 -1.70%
2016-01-14 0 6.480 6.400 - - - 0 0 - 4.279 4.226 - - - 0 - -0.15%
2016-01-13 0 6.490 - 6.590 - - 0 0 - 4.285 - 4.351 - - 0 - 0.00%
2016-01-12 0 6.490 - - 6.560 6.570 7,200 47,234 6.5603 4.285 - - 4.331 4.338 10,904 4.3316 -0.46%
2016-01-11 0 6.520 - - 6.520 6.540 1,200 7,840 6.5333 4.305 - - 4.305 4.318 1,817 4.3139 -2.54%
2016-01-08 0 6.690 6.670 6.720 6.650 6.740 10,600 71,290 6.7255 4.417 4.404 4.437 4.391 4.450 16,054 4.4407 0.60%
2016-01-07 0 6.650 6.600 - 6.640 6.750 12,800 85,078 6.6467 4.391 4.358 - 4.384 4.457 19,386 4.3887 -2.78%
2016-01-06 0 6.840 6.780 - 6.840 6.870 36,200 247,788 6.8450 4.516 4.477 - 4.516 4.536 54,825 4.5196 -1.16%
2016-01-05 0 6.920 6.900 - 6.990 6.990 200 1,398 6.9900 4.569 4.556 - 4.615 4.615 303 4.6154 -0.43%
2016-01-04 0 6.950 6.950 - 6.950 7.020 5,600 39,002 6.9646 4.589 4.589 - 4.589 4.635 8,481 4.5986 -3.20%
2015-12-31 0 7.180 7.170 - - - 0 0 - 4.741 4.734 - - - 0 - 0.00%
2015-12-30 0 7.180 7.160 - 7.170 7.210 25,400 182,362 7.1796 4.741 4.728 - 4.734 4.761 38,468 4.7406 -1.10%
2015-12-29 0 7.260 6.650 - 7.260 7.260 200 1,452 7.2600 4.794 4.391 - 4.794 4.794 303 4.7937 0.28%
2015-12-28 0 7.240 6.650 - - - 0 0 - 4.780 4.391 - - - 0 - -0.41%
2015-12-24 0 7.270 6.650 - 7.270 7.290 1,600 11,660 7.2875 4.800 4.391 - 4.800 4.813 2,423 4.8118 0.41%
2015-12-23 0 7.240 6.650 - 7.240 7.240 2,000 14,480 7.2400 4.780 4.391 - 4.780 4.780 3,029 4.7805 1.26%
2015-12-22 0 7.150 6.650 - 7.150 7.150 3,000 21,450 7.1500 4.721 4.391 - 4.721 4.721 4,544 4.7210 -0.42%
2015-12-21 0 7.180 6.650 - 7.100 7.180 27,000 192,480 7.1289 4.741 4.391 - 4.688 4.741 40,892 4.7071 0.32%
2015-12-18 0 7.400 6.650 - 7.400 7.400 17,000 125,800 7.4000 4.726 4.247 - 4.726 4.726 26,621 4.7256 0.95%
2015-12-17 0 7.330 6.650 - 7.330 7.380 35,400 261,144 7.3769 4.681 4.247 - 4.681 4.713 55,434 4.7109 1.81%
2015-12-16 0 7.200 6.650 - 7.210 7.210 1,000 7,210 7.2100 4.598 4.247 - 4.604 4.604 1,566 4.6043 1.69%
2015-12-15 0 7.080 7.060 - 7.110 7.110 1,000 7,110 7.1100 4.521 4.509 - 4.540 4.540 1,566 4.5405 0.43%
2015-12-14 0 7.050 6.650 - 7.050 7.080 3,000 21,214 7.0713 4.502 4.247 - 4.502 4.521 4,698 4.5158 -1.26%
2015-12-11 0 7.140 - - - - 0 0 - 4.560 - - - - 0 - -0.56%
2015-12-10 0 7.180 7.160 - 7.180 7.180 6,000 43,080 7.1800 4.585 4.572 - 4.585 4.585 9,396 4.5852 -0.55%
2015-12-09 0 7.220 7.140 7.240 - - 0 0 - 4.611 4.560 4.623 - - 0 - -0.41%
2015-12-08 0 7.250 - - 7.250 7.250 200 1,450 7.2500 4.630 - - 4.630 4.630 313 4.6299 -1.36%
2015-12-07 0 7.350 - 8.700 - - 0 0 - 4.694 - 5.556 - - 0 - 0.00%
2015-12-04 0 7.350 - 8.700 7.350 7.350 200 1,470 7.3500 4.694 - 5.556 4.694 4.694 313 4.6937 -1.47%
2015-12-03 0 7.460 - 8.700 - - 0 0 - 4.764 - 5.556 - - 0 - -0.53%
2015-12-02 0 7.500 - 8.700 7.500 7.500 200 1,500 7.5000 4.790 - 5.556 4.790 4.790 313 4.7895 1.21%
2015-12-01 0 7.410 - 8.700 - - 0 0 - 4.732 - 5.556 - - 0 - 0.54%
2015-11-30 0 7.370 - 7.370 7.400 7.400 200 1,480 7.4000 4.706 - 4.706 4.726 4.726 313 4.7256 -0.81%
2015-11-27 0 7.430 7.400 8.700 7.490 7.490 400 2,996 7.4900 4.745 4.726 5.556 4.783 4.783 626 4.7831 -1.20%
2015-11-26 0 7.520 - 8.700 7.520 7.590 3,200 24,240 7.5750 4.802 - 5.556 4.802 4.847 5,011 4.8374 0.13%
2015-11-25 0 7.510 - 8.700 7.510 7.510 800 6,008 7.5100 4.796 - 5.556 4.796 4.796 1,253 4.7959 -0.66%
2015-11-24 0 7.560 7.530 7.580 7.500 7.560 12,400 93,356 7.5287 4.828 4.809 4.841 4.790 4.828 19,417 4.8078 -1.18%
2015-11-23 0 7.650 - 8.700 - - 0 0 - 4.885 - 5.556 - - 0 - 0.00%
2015-11-20 0 7.650 - 8.700 7.620 7.620 200 1,524 7.6200 4.885 - 5.556 4.866 4.866 313 4.8661 1.06%
2015-11-19 0 7.570 - 8.700 - - 0 0 - 4.834 - 5.556 - - 0 - 0.80%
2015-11-18 0 7.510 7.300 8.700 7.510 7.530 2,200 16,562 7.5282 4.796 4.662 5.556 4.796 4.809 3,445 4.8075 -0.40%
2015-11-17 0 7.540 7.300 8.700 7.560 7.560 1,000 7,560 7.5600 4.815 4.662 5.556 4.828 4.828 1,566 4.8278 0.94%
2015-11-16 0 7.470 7.300 8.700 7.470 7.470 200 1,494 7.4700 4.770 4.662 5.556 4.770 4.770 313 4.7704 -1.06%
2015-11-13 0 7.550 - 8.700 - - 0 0 - 4.821 - 5.556 - - 0 - -1.44%
2015-11-12 0 7.660 - 8.700 7.620 7.660 16,000 122,350 7.6469 4.892 - 5.556 4.866 4.892 25,055 4.8833 0.66%
2015-11-11 0 7.610 - 8.700 - - 0 0 - 4.860 - 5.556 - - 0 - -0.52%
2015-11-10 0 7.650 - 8.700 7.660 7.660 400 3,064 7.6600 4.885 - 5.556 4.892 4.892 626 4.8917 -1.03%
2015-11-09 0 7.730 - 7.750 7.750 7.750 200 1,550 7.7500 4.936 - 4.949 4.949 4.949 313 4.9492 0.39%
2015-11-06 0 7.700 - 8.700 7.700 7.700 200 1,540 7.7000 4.917 - 5.556 4.917 4.917 313 4.9172 -1.79%
2015-11-05 0 7.840 - 8.700 - - 0 0 - 5.007 - 5.556 - - 0 - 0.00%
2015-11-04 0 7.840 - - 7.880 7.880 1,000 7,880 7.8800 5.007 - - 5.032 5.032 1,566 5.0322 1.82%
2015-11-03 0 7.700 - - - - 0 0 - 4.917 - - - - 0 - 0.00%
2015-11-02 0 7.700 - - 7.700 7.750 1,200 9,250 7.7083 4.917 - - 4.917 4.949 1,879 4.9226 -1.16%
2015-10-30 0 7.790 6.900 - - - 0 0 - 4.975 4.406 - - - 0 - 0.00%
2015-10-29 0 7.790 6.900 - 7.770 7.780 4,119,100 32,343,108 7.8520 4.975 4.406 - 4.962 4.968 6,450,192 5.0143 -0.51%
2015-10-28 0 7.830 6.900 - 7.830 7.840 10,000 78,310 7.8310 5.000 4.406 - 5.000 5.007 15,659 5.0009 -1.26%
2015-10-27 0 7.930 6.900 - 7.910 7.920 3,000 23,740 7.9133 5.064 4.406 - 5.051 5.058 4,698 5.0535 -0.13%
2015-10-26 0 7.940 6.900 - 7.900 8.030 14,000 110,800 7.9143 5.070 4.406 - 5.045 5.128 21,923 5.0541 0.13%
2015-10-23 0 7.930 6.900 - - - 0 0 - 5.064 4.406 - - - 0 - 0.51%
2015-10-22 0 7.890 6.900 - - - 0 0 - 5.039 4.406 - - - 0 - 0.00%
2015-10-20 0 7.890 6.900 - - - 0 0 - 5.039 4.406 - - - 0 - 0.00%
2015-10-19 0 7.890 6.900 - - - 0 0 - 5.039 4.406 - - - 0 - 0.13%
2015-10-16 0 7.880 6.900 - - - 0 0 - 5.032 4.406 - - - 0 - 1.03%
2015-10-15 0 7.800 6.900 - - - 0 0 - 4.981 4.406 - - - 0 - 1.04%
2015-10-14 0 7.720 6.900 - - - 8,300,000 64,491,000 7.7700 4.930 4.406 - - - 12,997,159 4.9619 -0.90%
2015-10-13 0 7.790 6.900 - - - 0 0 - 4.975 4.406 - - - 0 - -1.14%
2015-10-12 0 7.880 6.900 - 7.880 7.880 1,000 7,880 7.8800 5.032 4.406 - 5.032 5.032 1,566 5.0322 0.77%
2015-10-09 0 7.820 6.900 - 7.870 7.870 800 6,296 7.8700 4.994 4.406 - 5.026 5.026 1,253 5.0258 1.82%
2015-10-08 0 7.680 6.900 - - - 0 0 - 4.904 4.406 - - - 0 - 0.00%
2015-10-07 0 7.680 6.900 - 7.530 7.680 800 6,084 7.6050 4.904 4.406 - 4.809 4.904 1,253 4.8566 3.64%
2015-10-06 0 7.410 6.900 - 7.420 7.480 2,400 17,868 7.4450 4.732 4.406 - 4.738 4.777 3,758 4.7544 0.41%
2015-10-05 0 7.380 7.370 7.420 7.380 7.410 4,200 31,086 7.4014 4.713 4.706 4.738 4.713 4.732 6,577 4.7266 1.93%
2015-10-02 0 7.240 6.900 - 7.220 7.260 40,000 289,250 7.2313 4.623 4.406 - 4.611 4.636 62,637 4.6179 2.26%
2015-09-30 0 7.080 6.900 - - - 0 0 - 4.521 4.406 - - - 0 - 1.29%
2015-09-29 0 6.990 6.970 - 6.970 7.240 9,000 63,620 7.0689 4.464 4.451 - 4.451 4.623 14,093 4.5142 -3.45%
2015-09-25 0 7.240 7.240 - 7.240 7.240 1,000 7,240 7.2400 4.623 4.623 - 4.623 4.623 1,566 4.6235 0.70%
2015-09-24 0 7.190 6.900 - 7.190 7.220 9,000 64,818 7.2020 4.592 4.406 - 4.592 4.611 14,093 4.5992 -0.83%
2015-09-23 0 7.250 - - 7.210 7.370 10,000 72,440 7.2440 4.630 - - 4.604 4.706 15,659 4.6260 -2.68%
2015-09-22 0 7.450 - - 7.450 7.550 6,000 45,090 7.5150 4.758 - - 4.758 4.821 9,396 4.7991 -0.80%
2015-09-21 0 7.510 - - 7.480 8.000 4,200 33,496 7.9752 4.796 - - 4.777 5.109 6,577 5.0930 -1.31%
2015-09-18 0 7.610 6.900 - - - 0 0 - 4.860 4.406 - - - 0 - -0.26%
2015-09-17 0 7.630 6.900 - 7.700 7.700 1,000 7,700 7.7000 4.873 4.406 - 4.917 4.917 1,566 4.9172 -0.39%
2015-09-16 0 7.660 6.900 - 7.580 7.690 2,000 15,270 7.6350 4.892 4.406 - 4.841 4.911 3,132 4.8757 2.27%
2015-09-15 0 7.490 6.900 - 7.490 7.520 5,000 37,510 7.5020 4.783 4.406 - 4.783 4.802 7,830 4.7908 -0.53%
2015-09-14 0 7.530 6.900 - 7.530 7.570 2,000 15,100 7.5500 4.809 4.406 - 4.809 4.834 3,132 4.8214 0.40%
2015-09-11 0 7.500 6.800 - 7.500 7.580 11,000 83,010 7.5464 4.790 4.342 - 4.790 4.841 17,225 4.8191 0.00%
2015-09-10 0 7.500 6.800 - 7.500 7.500 2,000 15,000 7.5000 4.790 4.342 - 4.790 4.790 3,132 4.7895 -2.34%
2015-09-09 0 7.680 6.800 - 7.550 7.680 4,000 30,484 7.6210 4.904 4.342 - 4.821 4.904 6,264 4.8668 5.06%
2015-09-08 0 7.310 7.370 - 7.260 7.260 1,000 7,260 7.2600 4.668 4.706 - 4.636 4.636 1,566 4.6362 2.24%
2015-09-07 0 7.150 6.800 - 7.150 7.160 9,200 65,860 7.1587 4.566 4.342 - 4.566 4.572 14,406 4.5716 -0.83%
2015-09-04 0 7.210 7.150 - 7.220 7.220 1,000 7,220 7.2200 4.604 4.566 - 4.611 4.611 1,566 4.6107 -0.83%
2015-09-02 0 7.270 7.150 - - - 0 0 - 4.643 4.566 - - - 0 - -2.02%
2015-09-01 0 7.420 7.150 - 7.480 7.500 2,400 17,976 7.4900 4.738 4.566 - 4.777 4.790 3,758 4.7831 -1.46%
2015-08-31 0 7.530 7.150 - 7.510 7.530 2,000 15,040 7.5200 4.809 4.566 - 4.796 4.809 3,132 4.8023 -0.79%
2015-08-28 0 7.590 7.150 - 7.790 7.810 2,600 20,266 7.7946 4.847 4.566 - 4.975 4.987 4,071 4.9777 -1.04%
2015-08-27 0 7.670 7.150 - 7.580 7.670 5,800 44,256 7.6303 4.898 4.566 - 4.841 4.898 9,082 4.8727 2.13%
2015-08-26 0 7.510 7.150 - 7.500 7.640 5,600 42,362 7.5646 4.796 4.566 - 4.790 4.879 8,769 4.8308 -0.66%
2015-08-25 0 7.560 7.490 - 7.460 7.640 29,600 222,176 7.5059 4.828 4.783 - 4.764 4.879 46,351 4.7933 -0.40%
2015-08-24 0 7.590 7.500 8.000 7.580 7.580 200 1,516 7.5800 4.847 4.790 5.109 4.841 4.841 313 4.8406 -5.83%
2015-08-21 0 8.060 - - 7.970 8.060 5,000 40,090 8.0180 5.147 - - 5.090 5.147 7,830 5.1203 -0.98%
2015-08-20 0 8.140 - - 8.140 8.140 9,000 73,260 8.1400 5.198 - - 5.198 5.198 14,093 5.1982 -2.51%
2015-08-19 0 8.350 - - 8.300 8.400 17,000 141,460 8.3212 5.332 - - 5.300 5.364 26,621 5.3139 -0.71%
2015-08-18 0 8.410 8.410 - 8.400 8.480 10,000 84,160 8.4160 5.371 5.371 - 5.364 5.415 15,659 5.3745 -0.59%
2015-08-17 0 8.460 - - 8.460 8.460 400 3,384 8.4600 5.403 - - 5.403 5.403 626 5.4026 -1.17%
2015-08-14 0 8.560 - - - - 0 0 - 5.466 - - - - 0 - -0.12%
2015-08-13 0 8.570 - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-08-12 0 8.570 - - 8.580 8.680 17,400 150,352 8.6409 5.473 - - 5.479 5.543 27,247 5.5181 -2.61%
2015-08-11 0 8.800 - 8.880 8.750 8.900 14,800 130,230 8.7993 5.620 - 5.671 5.588 5.684 23,176 5.6193 0.00%
2015-08-10 0 8.800 - - 8.740 8.840 4,200 36,982 8.8052 5.620 - - 5.581 5.645 6,577 5.6230 -0.68%
2015-08-07 0 8.860 - - 8.860 8.860 1,000 8,860 8.8600 5.658 - - 5.658 5.658 1,566 5.6580 0.68%
2015-08-06 0 8.800 - 8.800 8.800 8.810 9,000 79,210 8.8011 5.620 - 5.620 5.620 5.626 14,093 5.6204 -0.34%
2015-08-05 0 8.830 - - 8.830 8.830 1,000 8,830 8.8300 5.639 - - 5.639 5.639 1,566 5.6388 0.34%
2015-08-04 0 8.800 - - 8.770 8.800 3,000 26,350 8.7833 5.620 - - 5.601 5.620 4,698 5.6090 0.46%
2015-08-03 0 8.760 - - 8.730 8.760 14,000 122,330 8.7379 5.594 - - 5.575 5.594 21,923 5.5800 -0.34%
2015-07-31 0 8.790 - - 8.780 8.780 1,000 8,780 8.7800 5.613 - - 5.607 5.607 1,566 5.6069 0.00%
2015-07-30 0 8.790 - - 8.770 8.800 5,000 43,920 8.7840 5.613 - - 5.601 5.620 7,830 5.6095 -0.11%
2015-07-29 0 8.800 - - 8.800 8.800 10,000 88,000 8.8000 5.620 - - 5.620 5.620 15,659 5.6197 0.23%
2015-07-28 0 8.780 8.200 - 8.700 8.800 3,000 26,280 8.7600 5.607 5.237 - 5.556 5.620 4,698 5.5941 0.69%
2015-07-27 0 8.720 - - 8.700 8.850 13,000 114,222 8.7863 5.569 - - 5.556 5.652 20,357 5.6109 -2.57%
2015-07-24 0 8.950 - - 8.950 8.970 9,400 84,260 8.9638 5.715 - - 5.715 5.728 14,720 5.7243 -1.10%
2015-07-23 0 9.050 - - - - 0 0 - 5.779 - - - - 0 - 0.33%
2015-07-22 0 9.020 - - 9.020 9.030 2,000 18,050 9.0250 5.760 - - 5.760 5.767 3,132 5.7634 -1.10%
2015-07-21 0 9.120 - 9.200 9.100 9.130 5,200 47,396 9.1146 5.824 - 5.875 5.811 5.830 8,143 5.8206 0.22%
2015-07-20 0 9.100 - - 9.070 9.120 5,000 45,490 9.0980 5.811 - - 5.792 5.824 7,830 5.8100 -0.22%
2015-07-17 0 9.120 - - 9.110 9.150 15,000 136,950 9.1300 5.824 - - 5.818 5.843 23,489 5.8304 1.11%
2015-07-16 0 9.020 - - 8.980 9.050 12,600 113,730 9.0262 5.760 - - 5.735 5.779 19,731 5.7641 0.45%
2015-07-15 0 8.980 - - 8.980 9.050 7,000 62,970 8.9957 5.735 - - 5.735 5.779 10,961 5.7447 -0.11%
2015-07-14 0 8.990 - - 8.960 9.050 6,000 54,104 9.0173 5.741 - - 5.722 5.779 9,396 5.7585 -0.66%
2015-07-13 0 9.050 - - 8.900 9.030 34,000 304,910 8.9679 5.779 - - 5.684 5.767 53,241 5.7269 0.56%
2015-07-10 0 9.000 8.970 - 8.970 9.040 12,000 108,030 9.0025 5.747 5.728 - 5.728 5.773 18,791 5.7490 1.69%
2015-07-09 0 8.850 - - 8.750 8.910 48,000 424,060 8.8346 5.652 - - 5.588 5.690 75,164 5.6418 2.67%
2015-07-08 0 8.620 8.620 - 8.500 8.910 40,800 354,732 8.6944 5.505 5.505 - 5.428 5.690 63,890 5.5523 -6.10%
2015-07-07 0 9.180 9.130 - 9.160 9.330 513,200 4,702,278 9.1627 5.862 5.830 - 5.850 5.958 803,632 5.8513 -0.97%
2015-07-06 0 9.270 9.270 - 9.170 9.500 14,000 130,050 9.2893 5.920 5.920 - 5.856 6.067 21,923 5.9321 -2.01%
2015-07-03 0 9.460 - - 9.460 9.580 9,000 85,700 9.5222 6.041 - - 6.041 6.118 14,093 6.0809 -1.05%
2015-07-02 0 9.560 - - 9.550 9.650 7,000 67,330 9.6186 6.105 - - 6.099 6.163 10,961 6.1424 -0.31%
2015-06-30 0 9.590 - - 9.420 9.610 17,600 168,064 9.5491 6.124 - - 6.016 6.137 27,560 6.0981 1.59%
2015-06-29 0 9.440 - - - - 0 0 - 6.028 - - - - 0 - -2.48%
2015-06-26 0 9.680 9.680 - 9.640 9.730 5,000 48,420 9.6840 6.182 6.182 - 6.156 6.214 7,830 6.1842 -1.73%
2015-06-25 0 9.850 - 10.00 9.840 10.00 12,000 119,130 9.9275 6.290 - 6.386 6.284 6.386 18,791 6.3397 -0.51%
2015-06-24 0 9.900 9.890 9.960 9.900 9.900 1,000 9,900 9.9000 6.322 6.316 6.360 6.322 6.322 1,566 6.3222 -0.20%
2015-06-23 0 9.920 - - 9.810 9.930 9,000 88,820 9.8689 6.335 - - 6.265 6.341 14,093 6.3023 1.43%
2015-06-22 0 9.780 - - - - 0 0 - 6.246 - - - - 0 - 1.77%
2015-06-19 0 9.610 9.610 - - - 0 0 - 6.137 6.137 - - - 0 - -0.00%
2015-06-18 0 9.700 9.670 - 9.700 9.700 4,000 38,800 9.7000 6.137 6.118 - 6.137 6.137 6,322 6.1370 -0.31%
2015-06-17 0 9.730 9.700 9.750 9.730 9.730 1,000 9,730 9.7300 6.156 6.137 6.169 6.156 6.156 1,581 6.1559 0.83%
2015-06-16 0 9.650 9.600 - 9.650 9.940 21,600 214,646 9.9373 6.105 6.074 - 6.105 6.289 34,141 6.2871 -1.73%
2015-06-15 0 9.820 - - 9.900 9.900 8,200 81,180 9.9000 6.213 - - 6.263 6.263 12,961 6.2635 -1.50%
2015-06-12 0 9.970 - - 9.950 9.960 4,000 39,810 9.9525 6.308 - - 6.295 6.301 6,322 6.2967 1.01%
2015-06-11 0 9.870 9.800 - 9.840 9.900 18,200 180,038 9.8922 6.245 6.200 - 6.226 6.263 28,767 6.2586 0.71%
2015-06-10 0 9.800 - - 9.800 9.870 8,000 78,680 9.8350 6.200 - - 6.200 6.245 12,645 6.2224 -1.01%
2015-06-09 0 9.900 - 10.08 9.940 10.06 9,000 89,980 9.9978 6.263 - 6.377 6.289 6.365 14,225 6.3254 -1.00%
2015-06-08 0 10.00 - 10.00 9.850 10.00 16,400 162,148 9.8871 6.327 - 6.327 6.232 6.327 25,922 6.2553 1.11%
2015-06-05 0 9.890 - - 9.890 9.920 6,000 59,420 9.9033 6.257 - - 6.257 6.276 9,484 6.2656 -0.90%
2015-06-04 0 9.980 9.840 - 9.860 9.910 4,000 39,520 9.8800 6.314 6.226 - 6.238 6.270 6,322 6.2508 0.81%
2015-06-03 0 9.900 - - - - 0 0 - 6.263 - - - - 0 - 0.00%
2015-06-02 0 9.900 9.690 - 9.900 9.900 11,000 108,900 9.9000 6.263 6.131 - 6.263 6.263 17,386 6.2635 -0.70%
2015-06-01 0 9.970 9.860 - 9.870 9.980 20,000 198,970 9.9485 6.308 6.238 - 6.245 6.314 31,612 6.2942 1.12%
2015-05-29 0 9.860 9.740 - 9.770 9.840 15,000 147,340 9.8227 6.238 6.162 - 6.181 6.226 23,709 6.2146 0.20%
2015-05-28 0 9.840 - - 9.800 9.830 1,600 15,700 9.8125 6.226 - - 6.200 6.219 2,529 6.2081 -2.19%
2015-05-27 0 10.06 - - 10.06 10.06 600 6,036 10.060 6.365 - - 6.365 6.365 948 6.3647 -0.79%
2015-05-26 0 10.14 - - 10.14 10.14 2,200 22,308 10.140 6.415 - - 6.415 6.415 3,477 6.4153 1.60%
2015-05-22 0 9.980 - 10.00 9.940 9.980 8,800 87,616 9.9564 6.314 - 6.327 6.289 6.314 13,909 6.2992 1.73%
2015-05-21 0 9.810 - 9.980 - - 0 0 - 6.207 - 6.314 - - 0 - 0.00%
2015-05-20 0 9.810 - 9.980 9.770 9.770 1,200 11,724 9.7700 6.207 - 6.314 6.181 6.181 1,897 6.1812 0.31%
2015-05-19 0 9.780 - 9.980 9.700 9.780 18,400 179,662 9.7642 6.188 - 6.314 6.137 6.188 29,083 6.1776 1.24%
2015-05-18 0 9.660 9.580 9.680 9.600 9.740 115,600 1,116,252 9.6562 6.112 6.061 6.124 6.074 6.162 182,716 6.1092 -1.13%
2015-05-15 0 9.770 - 9.770 9.770 9.820 50,800 496,708 9.7777 6.181 - 6.181 6.181 6.213 80,294 6.1861 1.14%
2015-05-14 0 9.660 - - - - 0 0 - 6.112 - - - - 0 - -0.62%
2015-05-13 0 9.720 9.680 - 9.680 9.720 3,200 31,000 9.6875 6.150 6.124 - 6.124 6.150 5,058 6.1290 0.00%
2015-05-12 0 9.720 - - - - 0 0 - 6.150 - - - - 0 - -0.51%
2015-05-11 0 9.770 - - - - 0 0 - 6.181 - - - - 0 - 0.10%
2015-05-08 0 9.760 - - 9.690 9.720 1,600 15,522 9.7013 6.175 - - 6.131 6.150 2,529 6.1377 1.67%
2015-05-07 0 9.600 - - 9.610 9.640 8,119,200 78,523,846 9.6714 6.074 - - 6.080 6.099 12,833,110 6.1188 -0.52%
2015-05-06 0 9.650 - - - - 0 0 - 6.105 - - - - 0 - 0.00%
2015-05-05 0 9.650 - - 9.640 9.640 200 1,928 9.6400 6.105 - - 6.099 6.099 316 6.0990 -3.11%
2015-05-04 0 9.960 - - 9.970 9.970 600 5,982 9.9700 6.301 - - 6.308 6.308 948 6.3078 -0.30%
2015-04-30 0 9.990 - - 10.10 10.10 2,200 22,220 10.100 6.320 - - 6.390 6.390 3,477 6.3900 -0.89%
2015-04-29 0 10.08 - - 10.08 10.16 7,200 72,984 10.137 6.377 - - 6.377 6.428 11,380 6.4132 -0.20%
2015-04-28 0 10.10 - - 10.10 10.16 110,000 1,111,180 10.102 6.390 - - 6.390 6.428 173,865 6.3911 0.60%
2015-04-27 0 10.04 - 10.10 10.04 10.14 3,200 32,148 10.046 6.352 - 6.390 6.352 6.415 5,058 6.3560 1.93%
2015-04-24 0 9.850 - - 9.650 9.650 1,000 9,650 9.6500 6.232 - - 6.105 6.105 1,581 6.1053 0.10%
2015-04-23 0 9.840 - 10.10 - - 0 0 - 6.226 - 6.390 - - 0 - -0.51%
2015-04-22 0 9.890 - 10.10 9.890 9.900 5,800 57,382 9.8934 6.257 - 6.390 6.257 6.263 9,167 6.2593 0.61%
2015-04-21 0 9.830 9.710 - 9.710 9.740 20,000 194,500 9.7250 6.219 6.143 - 6.143 6.162 31,612 6.1528 1.97%
2015-04-20 0 9.640 - - - - 0 0 - 6.099 - - - - 0 - -1.93%
2015-04-17 0 9.830 9.800 - 9.840 9.850 1,400 13,780 9.8429 6.219 6.200 - 6.226 6.232 2,213 6.2273 -0.30%
2015-04-16 0 9.860 9.860 - 9.850 9.850 3,400 33,490 9.8500 6.238 6.238 - 6.232 6.232 5,374 6.2319 0.10%
2015-04-15 0 9.850 - - 9.790 9.820 14,400 141,228 9.8075 6.232 - - 6.194 6.213 22,760 6.2050 1.13%
2015-04-14 0 9.740 - 9.760 9.680 9.890 189,000 1,856,698 9.8238 6.162 - 6.175 6.124 6.257 298,731 6.2153 0.41%
2015-04-13 0 9.700 - - 9.430 9.600 13,000 123,100 9.4692 6.137 - - 5.966 6.074 20,548 5.9910 4.64%
2015-04-10 0 9.270 - - 9.200 9.270 56,000 515,340 9.2025 5.865 - - 5.821 5.865 88,513 5.8222 1.64%
2015-04-09 0 9.120 - - - - 0 0 - 5.770 - - - - 0 - 1.11%
2015-04-08 0 9.020 - - 8.940 9.010 4,800 42,968 8.9517 5.707 - - 5.656 5.700 7,587 5.6635 2.97%
2015-04-02 0 8.760 - - 8.710 8.760 30,000 262,050 8.7350 5.542 - - 5.511 5.542 47,418 5.5264 0.81%
2015-04-01 0 8.690 - - 8.650 8.650 200 1,730 8.6500 5.498 - - 5.473 5.473 316 5.4726 -0.46%
2015-03-31 0 8.730 - - 8.730 8.730 4,000 34,920 8.7300 5.523 - - 5.523 5.523 6,322 5.5233 0.69%
2015-03-30 0 8.670 - - 8.670 8.730 6,400 55,512 8.6738 5.485 - - 5.485 5.523 10,116 5.4877 1.52%
2015-03-27 0 8.540 - - - - 0 0 - 5.403 - - - - 0 - 0.00%
2015-03-26 0 8.540 - - 8.530 8.540 10,000 85,360 8.5360 5.403 - - 5.397 5.403 15,806 5.4005 -1.04%
2015-03-25 0 8.630 - - - - 0 0 - 5.460 - - - - 0 - -0.12%
2015-03-24 0 8.640 - - - - 0 0 - 5.466 - - - - 0 - -0.12%
2015-03-23 0 8.650 - - 8.650 8.650 200 1,730 8.6500 5.473 - - 5.473 5.473 316 5.4726 0.46%
2015-03-20 0 8.610 - - - - 0 0 - 5.447 - - - - 0 - 0.00%
2015-03-19 0 8.610 - - 8.610 8.610 1,000 8,610 8.6100 5.447 - - 5.447 5.447 1,581 5.4473 1.18%
2015-03-18 0 8.510 - - 8.420 8.520 54,000 457,850 8.4787 5.384 - - 5.327 5.390 85,352 5.3643 2.04%
2015-03-17 0 8.340 - 8.480 - - 0 0 - 5.277 - 5.365 - - 0 - 0.36%
2015-03-16 0 8.310 8.300 8.530 - - 0 0 - 5.258 5.251 5.397 - - 0 - 0.00%
2015-03-13 0 8.310 - 8.510 - - 0 0 - 5.258 - 5.384 - - 0 - 0.12%
2015-03-12 0 8.300 - 8.440 8.300 8.300 10,000 83,000 8.3000 5.251 - 5.340 5.251 5.251 15,806 5.2512 0.48%
2015-03-11 0 8.260 - 8.490 - - 0 0 - 5.226 - 5.371 - - 0 - -0.60%
2015-03-10 0 8.310 - 8.490 - - 0 0 - 5.258 - 5.371 - - 0 - 0.00%
2015-03-09 0 8.310 - - 8.270 8.270 3,000 24,810 8.2700 5.258 - - 5.232 5.232 4,742 5.2322 -0.60%
2015-03-06 0 8.360 8.300 8.530 - - 0 0 - 5.289 5.251 5.397 - - 0 - -0.12%
2015-03-05 0 8.370 8.330 8.530 8.390 8.390 10,000 83,900 8.3900 5.295 5.270 5.397 5.308 5.308 15,806 5.3082 -0.24%
2015-03-04 0 8.390 - 8.530 8.430 8.430 12,000 101,160 8.4300 5.308 - 5.397 5.333 5.333 18,967 5.3335 -1.06%
2015-03-03 0 8.480 - - - - 0 0 - 5.365 - - - - 0 - -0.47%
2015-03-02 0 8.520 - - - - 0 0 - 5.390 - - - - 0 - 0.00%
2015-02-27 0 8.520 - - - - 0 0 - 5.390 - - - - 0 - 0.00%
2015-02-26 0 8.520 - - 8.520 8.520 400 3,408 8.5200 5.390 - - 5.390 5.390 632 5.3904 0.12%
2015-02-25 0 8.510 - - - - 0 0 - 5.384 - - - - 0 - 0.00%
2015-02-24 0 8.510 - - - - 0 0 - 5.384 - - - - 0 - -0.93%
2015-02-23 0 8.590 - - - - 0 0 - 5.435 - - - - 0 - 0.00%
2015-02-18 0 8.590 - - 8.590 8.590 400 3,436 8.5900 5.435 - - 5.435 5.435 632 5.4347 0.82%
2015-02-17 0 8.520 - - - - 0 0 - 5.390 - - - - 0 - 0.47%
2015-02-16 0 8.480 - - - - 0 0 - 5.365 - - - - 0 - 0.12%
2015-02-13 0 8.470 - - - - 0 0 - 5.359 - - - - 0 - 1.32%
2015-02-12 0 8.360 - - - - 0 0 - 5.289 - - - - 0 - 0.60%
2015-02-11 0 8.310 - - 8.300 8.310 2,200 18,276 8.3073 5.258 - - 5.251 5.258 3,477 5.2558 -1.89%
2015-02-10 0 8.470 - - - - 0 0 - 5.359 - - - - 0 - 0.00%
2015-02-09 0 8.470 - - - - 0 0 - 5.359 - - - - 0 - -0.59%
2015-02-06 0 8.520 - - - - 0 0 - 5.390 - - - - 0 - -0.12%
2015-02-05 0 8.530 - 8.730 8.500 8.620 17,000 144,970 8.5276 5.397 - 5.523 5.378 5.454 26,870 5.3952 1.79%
2015-02-04 0 8.380 - 8.480 - - 0 0 - 5.302 - 5.365 - - 0 - 0.72%
2015-02-03 0 8.320 - 8.560 8.320 8.320 32,000 266,240 8.3200 5.264 - 5.416 5.264 5.264 50,579 5.2639 0.00%
2015-02-02 0 8.320 - 8.480 8.320 8.330 16,000 133,180 8.3238 5.264 - 5.365 5.264 5.270 25,289 5.2662 -1.30%
2015-01-30 0 8.430 - 8.580 8.430 8.430 4,000 33,720 8.4300 5.333 - 5.428 5.333 5.333 6,322 5.3335 0.00%
2015-01-29 0 8.430 - 8.580 8.400 8.570 22,000 185,840 8.4473 5.333 - 5.428 5.314 5.422 34,773 5.3444 -1.63%
2015-01-28 0 8.570 8.500 - 8.570 8.570 600 5,142 8.5700 5.422 5.378 - 5.422 5.422 948 5.4220 -0.23%
2015-01-27 0 8.590 - - - - 0 0 - 5.435 - - - - 0 - -0.92%
2015-01-26 0 8.670 - - - - 0 0 - 5.485 - - - - 0 - -0.34%
2015-01-23 0 8.700 - - 8.700 8.700 1,000 8,700 8.7000 5.504 - - 5.504 5.504 1,581 5.5043 2.11%
2015-01-22 0 8.520 - 8.590 - - 0 0 - 5.390 - 5.435 - - 0 - 1.07%
2015-01-21 0 8.430 - - - - 0 0 - 5.333 - - - - 0 - 1.57%
2015-01-20 0 8.300 - - - - 0 0 - 5.251 - - - - 0 - 1.72%
2015-01-19 0 8.160 8.150 - 8.160 8.340 26,000 214,170 8.2373 5.163 5.156 - 5.163 5.277 41,095 5.2115 -4.23%
2015-01-16 0 8.520 8.450 - - - 0 0 - 5.390 5.346 - - - 0 - -0.12%
2015-01-15 0 8.530 8.530 - - - 0 0 - 5.397 5.397 - - - 0 - 0.12%
2015-01-14 0 8.520 - - - - 0 0 - 5.390 - - - - 0 - -0.12%
2015-01-13 0 8.530 - - - - 0 0 - 5.397 - - - - 0 - 0.00%
2015-01-12 0 8.530 - - - - 0 0 - 5.397 - - - - 0 - 0.00%
2015-01-09 0 8.530 - - - - 0 0 - 5.397 - - - - 0 - 0.00%
2015-01-08 0 8.530 - - - - 0 0 - 5.397 - - - - 0 - 0.00%
2015-01-07 0 8.530 - - 8.530 8.530 5,000 42,650 8.5300 5.397 - - 5.397 5.397 7,903 5.3967 -0.93%
2015-01-06 0 8.610 - - - - 0 0 - 5.447 - - - - 0 - -0.81%
2015-01-05 0 8.680 - - - - 0 0 - 5.492 - - - - 0 - 0.00%
2015-01-02 0 8.680 8.630 - - - 0 0 - 5.492 5.460 - - - 0 - 0.93%
2014-12-31 0 8.600 - - 8.580 8.600 4,000 34,360 8.5900 5.441 - - 5.428 5.441 6,322 5.4347 0.47%
2014-12-30 0 8.560 - 8.580 8.550 8.560 6,000 51,320 8.5533 5.416 - 5.428 5.409 5.416 9,484 5.4115 -0.58%
2014-12-29 0 8.610 - - - - 0 0 - 5.447 - - - - 0 - 1.41%
2014-12-24 0 8.490 8.350 - - - 0 0 - 5.371 5.283 - - - 0 - -0.35%
2014-12-23 0 8.520 8.350 - 8.550 8.550 1,000 8,550 8.5500 5.390 5.283 - 5.409 5.409 1,581 5.4094 0.24%
2014-12-22 0 8.500 8.350 8.560 8.420 8.490 2,000 16,910 8.4550 5.378 5.283 5.416 5.327 5.371 3,161 5.3493 2.04%
2014-12-19 0 8.330 - 8.480 8.330 8.330 54,000 449,820 8.3300 5.270 - 5.365 5.270 5.270 85,352 5.2702 1.22%
2014-12-18 0 8.230 - - 8.240 8.280 2,000 16,512 8.2560 5.207 - - 5.213 5.239 3,161 5.2234 0.00%
2014-12-17 0 8.230 - - 8.230 8.230 1,000 8,230 8.2300 5.207 - - 5.207 5.207 1,581 5.2069 1.23%
2014-12-16 0 8.130 - - - - 0 0 - 5.144 - - - - 0 - -1.09%
2014-12-15 0 8.220 8.100 - 8.220 8.220 5,000 41,100 8.2200 5.201 5.125 - 5.201 5.201 7,903 5.2006 -1.20%
2014-12-12 0 8.320 - - 8.330 8.350 14,000 116,700 8.3357 5.264 - - 5.270 5.283 22,128 5.2738 -0.60%
2014-12-11 0 8.370 - - - - 0 0 - 5.295 - - - - 0 - -0.36%
2014-12-10 0 8.400 - - - - 0 0 - 5.314 - - - - 0 - 0.00%
2014-12-09 0 8.400 8.100 - - - 0 0 - 5.314 5.125 - - - 0 - -2.78%
2014-12-08 0 8.640 8.100 - - - 0 0 - 5.466 5.125 - - - 0 - 1.05%
2014-12-05 0 8.550 8.400 - 8.550 8.550 200 1,710 8.5500 5.409 5.314 - 5.409 5.409 316 5.4094 1.54%
2014-12-04 0 8.420 8.230 - 8.420 8.420 200 1,684 8.4200 5.327 5.207 - 5.327 5.327 316 5.3271 2.31%
2014-12-03 0 8.230 8.230 - - - 0 0 - 5.207 5.207 - - - 0 - 0.12%
2014-12-02 0 8.220 - 8.850 - - 0 0 - 5.201 - 5.599 - - 0 - 1.36%
2014-12-01 0 8.110 - 8.850 - - 0 0 - 5.131 - 5.599 - - 0 - -2.29%
2014-11-28 0 8.300 - 8.850 8.310 8.310 6,000 49,860 8.3100 5.251 - 5.599 5.258 5.258 9,484 5.2575 1.34%
2014-11-27 0 8.190 - 8.850 8.190 8.190 3,000 24,570 8.1900 5.182 - 5.599 5.182 5.182 4,742 5.1816 0.00%
2014-11-26 0 8.190 - 8.850 8.190 8.200 5,000 40,980 8.1960 5.182 - 5.599 5.182 5.188 7,903 5.1854 1.49%
2014-11-25 0 8.070 - 8.850 - - 0 0 - 5.106 - 5.599 - - 0 - 0.00%
2014-11-24 0 8.070 - - 8.070 8.070 2,000 16,140 8.0700 5.106 - - 5.106 5.106 3,161 5.1057 2.15%
2014-11-21 0 7.900 - - 7.900 7.900 3,000 23,700 7.9000 4.998 - - 4.998 4.998 4,742 4.9981 -0.25%
2014-11-20 0 7.920 7.900 - - - 0 0 - 5.011 4.998 - - - 0 - -0.25%
2014-11-19 0 7.940 - - - - 0 0 - 5.023 - - - - 0 - -0.50%
2014-11-18 0 7.980 - - 7.980 8.040 46,200 370,518 8.0199 5.049 - - 5.049 5.087 73,023 5.0740 -1.48%
2014-11-17 0 8.100 8.040 8.160 8.110 8.160 4,600 37,386 8.1274 5.125 5.087 5.163 5.131 5.163 7,271 5.1420 -0.98%
2014-11-14 0 8.180 - - 8.150 8.180 107,400 877,322 8.1687 5.175 - - 5.156 5.175 169,755 5.1682 0.00%
2014-11-13 0 8.180 8.110 - 8.180 8.200 1,520,000 12,448,300 8.1897 5.175 5.131 - 5.175 5.188 2,402,494 5.1814

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