BANK OF JINZHOU CO., LTD.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00416  2015-12-07  2024-04-09  2024-04-16
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
2024-04-15 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-03-28 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-03-27 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-03-26 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-03-25 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-03-22 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-03-21 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-03-20 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-03-19 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-03-18 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-03-15 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-03-14 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-03-13 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-03-12 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-03-11 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-03-08 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-03-07 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-03-06 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-03-05 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-03-04 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-03-01 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-02-29 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-02-28 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-02-27 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-02-26 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-02-23 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-02-22 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-02-21 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-02-20 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-02-19 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-02-16 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-02-15 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-02-14 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-02-09 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-02-08 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-02-07 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-02-06 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-02-05 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-02-02 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-02-01 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-01-31 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-01-30 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-01-29 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-01-26 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-01-25 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-01-24 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-01-23 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-01-22 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-01-19 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-01-18 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-01-17 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-01-16 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-01-15 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-01-12 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-01-11 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-01-10 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-01-09 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-01-08 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-01-05 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-01-04 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-01-03 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-01-02 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-12-29 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-12-28 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-12-27 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-12-22 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-12-21 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-12-20 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-12-19 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-12-18 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-12-15 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-12-14 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-12-13 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-12-12 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-12-11 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-12-08 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-12-07 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-12-06 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-12-05 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-12-04 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-12-01 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-11-30 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-11-29 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-11-28 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-11-27 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-11-24 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-11-23 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-11-22 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-11-21 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-11-20 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-11-17 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-11-16 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-11-15 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-11-14 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-11-13 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-11-10 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-11-09 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-11-08 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-11-07 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-11-06 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-11-03 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-11-02 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-11-01 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-10-31 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-10-30 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-10-27 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-10-26 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-10-25 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-10-24 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-10-20 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-10-19 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-10-18 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-10-17 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-10-16 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-10-13 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-10-12 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-10-11 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-10-10 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-10-09 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-10-06 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-10-05 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-10-04 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-10-03 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-09-29 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-09-28 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-09-27 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-09-26 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-09-25 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-09-22 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-09-21 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-09-20 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-09-19 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-09-18 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-09-15 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-09-14 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-09-13 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-09-12 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-09-11 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-09-07 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-09-06 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-09-05 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-09-04 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-08-31 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-08-30 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-08-29 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-08-28 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-08-25 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-08-24 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-08-23 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-08-22 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-08-21 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-08-18 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-08-17 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-08-16 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-08-15 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-08-14 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-08-11 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-08-10 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-08-09 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-08-08 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-08-07 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2023-01-19 0 1.380 - 1.380 - - 0 0 - 1.380 - 1.380 - - 0 - -0.72%
2023-01-18 0 1.390 - 1.400 - - 0 0 - 1.390 - 1.400 - - 0 - 0.00%
2023-01-17 0 1.390 - 1.400 - - 0 0 - 1.390 - 1.400 - - 0 - 0.00%
2023-01-16 0 1.390 0.620 1.400 1.390 1.390 16,000 22,240 1.3900 1.390 0.620 1.400 1.390 1.390 16,000 1.3900 0.00%
2023-01-13 0 1.390 0.425 1.390 1.380 1.390 20,000 27,690 1.3845 1.390 0.425 1.390 1.380 1.390 20,000 1.3845 -0.71%
2023-01-12 0 1.400 - 1.430 - - 0 0 - 1.400 - 1.430 - - 0 - 0.00%
2023-01-11 0 1.400 - 1.400 - - 0 0 - 1.400 - 1.400 - - 0 - 0.00%
2023-01-10 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2023-01-09 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2023-01-06 0 1.400 - 1.400 - - 0 0 - 1.400 - 1.400 - - 0 - 0.00%
2023-01-05 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2023-01-04 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2023-01-03 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2022-12-30 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2022-12-29 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2022-12-28 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2022-12-23 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2022-12-22 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2022-12-21 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2022-12-20 0 1.400 1.350 - - - 0 0 - 1.400 1.350 - - - 0 - 0.00%
2022-12-19 0 1.400 1.350 - - - 0 0 - 1.400 1.350 - - - 0 - 0.00%
2022-12-16 0 1.400 1.330 - 1.330 1.330 7,000 9,310 1.3300 1.400 1.330 - 1.330 1.330 7,000 1.3300 0.00%
2022-12-15 0 1.400 1.350 - - - 0 0 - 1.400 1.350 - - - 0 - 0.00%
2022-12-14 0 1.400 - - 1.350 1.400 16,000 22,290 1.3931 1.400 - - 1.350 1.400 16,000 1.3931 3.70%
2022-12-13 0 1.350 1.350 1.400 1.350 1.350 10,000 13,500 1.3500 1.350 1.350 1.400 1.350 1.350 10,000 1.3500 7.14%
2022-12-12 0 1.260 1.260 1.350 - - 0 0 - 1.260 1.260 1.350 - - 0 - 2.44%
2022-12-09 0 1.230 1.230 - - - 0 0 - 1.230 1.230 - - - 0 - 0.00%
2022-12-08 0 1.230 1.230 - 1.200 1.200 8,000 9,600 1.2000 1.230 1.230 - 1.200 1.200 8,000 1.2000 -9.56%
2022-12-07 0 1.360 1.360 - - - 1,000 1,350 1.3500 1.360 1.360 - - - 1,000 1.3500 4.62%
2022-12-06 0 1.300 1.300 1.350 - - 0 0 - 1.300 1.300 1.350 - - 0 - 0.00%
2022-12-05 0 1.300 1.300 1.350 1.300 1.350 15,000 20,000 1.3333 1.300 1.300 1.350 1.300 1.350 15,000 1.3333 -3.70%
2022-12-02 0 1.350 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2022-12-01 0 1.350 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2022-11-30 0 1.350 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2022-11-29 0 1.350 - 1.350 - - 0 0 - 1.350 - 1.350 - - 0 - -1.46%
2022-11-28 0 1.370 - 1.370 - - 0 0 - 1.370 - 1.370 - - 0 - -0.72%
2022-11-25 0 1.380 - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2022-11-24 0 1.380 - 1.400 - - 0 0 - 1.380 - 1.400 - - 0 - 0.00%
2022-11-23 0 1.380 - 1.380 - - 0 0 - 1.380 - 1.380 - - 0 - 0.00%
2022-11-22 0 1.380 - 1.380 1.380 1.380 45,000 62,100 1.3800 1.380 - 1.380 1.380 1.380 45,000 1.3800 0.00%
2022-11-21 0 1.380 - 1.380 - - 0 0 - 1.380 - 1.380 - - 0 - -1.43%
2022-11-18 0 1.400 - - 1.390 1.400 30,000 41,910 1.3970 1.400 - - 1.390 1.400 30,000 1.3970 1.45%
2022-11-17 0 1.380 - 1.450 - - 0 0 - 1.380 - 1.450 - - 0 - 0.00%
2022-11-16 0 1.380 1.200 1.380 0.980 1.380 31,000 38,980 1.2574 1.380 1.200 1.380 0.980 1.380 31,000 1.2574 43.75%
2022-11-15 0 0.960 0.960 - 0.950 0.950 4,000 3,800 0.9500 0.960 0.960 - 0.950 0.950 4,000 0.9500 3.23%
2022-11-14 0 0.930 0.930 0.950 0.930 0.930 14,000 13,020 0.9300 0.930 0.930 0.950 0.930 0.930 14,000 0.9300 0.00%
2022-11-11 0 0.930 0.930 - 0.850 0.930 20,000 18,360 0.9180 0.930 0.930 - 0.850 0.930 20,000 0.9180 9.41%
2022-11-10 0 0.850 0.850 0.930 0.850 0.850 14,000 11,900 0.8500 0.850 0.850 0.930 0.850 0.850 14,000 0.8500 0.00%
2022-11-09 0 0.850 0.850 0.940 0.850 0.850 27,000 22,950 0.8500 0.850 0.850 0.940 0.850 0.850 27,000 0.8500 0.00%
2022-11-08 0 0.850 0.840 0.850 0.750 0.850 55,000 42,600 0.7745 0.850 0.840 0.850 0.750 0.850 55,000 0.7745 21.43%
2022-11-07 0 0.700 0.700 0.900 0.700 0.700 2,000 1,400 0.7000 0.700 0.700 0.900 0.700 0.700 2,000 0.7000 27.27%
2022-11-04 0 0.550 0.500 0.700 - - 0 0 - 0.550 0.500 0.700 - - 0 - 0.00%
2022-11-03 0 0.550 0.550 0.700 0.420 0.420 1,000 420 0.4200 0.550 0.550 0.700 0.420 0.420 1,000 0.4200 0.00%
2022-11-02 0 0.550 0.550 0.730 0.440 0.460 2,000 900 0.4500 0.550 0.550 0.730 0.440 0.460 2,000 0.4500 -1.79%
2022-11-01 0 0.560 0.500 0.580 0.500 0.580 17,000 9,740 0.5729 0.560 0.500 0.580 0.500 0.580 17,000 0.5729 -9.68%
2022-10-31 0 0.620 0.550 0.730 - - 0 0 - 0.620 0.550 0.730 - - 0 - 0.00%
2022-10-28 0 0.620 0.500 0.730 - - 0 0 - 0.620 0.500 0.730 - - 0 - 0.00%
2022-10-27 0 0.620 0.500 0.750 - - 0 0 - 0.620 0.500 0.750 - - 0 - 0.00%
2022-10-26 0 0.620 0.500 0.700 - - 0 0 - 0.620 0.500 0.700 - - 0 - 0.00%
2022-10-25 0 0.620 0.500 0.750 - - 0 0 - 0.620 0.500 0.750 - - 0 - 0.00%
2022-10-24 0 0.620 0.400 0.750 - - 0 0 - 0.620 0.400 0.750 - - 0 - 0.00%
2022-10-21 0 0.620 0.280 0.710 - - 0 0 - 0.620 0.280 0.710 - - 0 - 0.00%
2022-10-20 0 0.620 0.540 0.750 - - 0 0 - 0.620 0.540 0.750 - - 0 - 0.00%
2022-10-19 0 0.620 0.550 0.750 - - 0 0 - 0.620 0.550 0.750 - - 0 - 0.00%
2022-10-18 0 0.620 0.500 0.750 - - 0 0 - 0.620 0.500 0.750 - - 0 - 0.00%
2022-10-17 0 0.620 - 0.770 - - 0 0 - 0.620 - 0.770 - - 0 - 0.00%
2022-10-14 0 0.620 0.325 0.720 - - 0 0 - 0.620 0.325 0.720 - - 0 - 0.00%
2022-10-13 0 0.620 0.255 0.600 - - 0 0 - 0.620 0.255 0.600 - - 0 - -1.59%
2022-10-12 0 0.630 0.540 0.650 0.610 0.700 8,000 5,350 0.6688 0.630 0.540 0.650 0.610 0.700 8,000 0.6688 -10.00%
2022-10-11 0 0.700 0.610 0.800 - - 0 0 - 0.700 0.610 0.800 - - 0 - 0.00%
2022-10-10 0 0.700 0.610 0.800 - - 0 0 - 0.700 0.610 0.800 - - 0 - 0.00%
2022-10-07 0 0.700 0.610 0.800 - - 0 0 - 0.700 0.610 0.800 - - 0 - 0.00%
2022-10-06 0 0.700 0.610 0.800 - - 0 0 - 0.700 0.610 0.800 - - 0 - 0.00%
2022-10-05 0 0.700 0.610 0.700 - - 0 0 - 0.700 0.610 0.700 - - 0 - 0.00%
2022-10-03 0 0.700 0.610 0.700 - - 0 0 - 0.700 0.610 0.700 - - 0 - 0.00%
2022-09-30 0 0.700 0.610 0.700 - - 0 0 - 0.700 0.610 0.700 - - 0 - 0.00%
2022-09-29 0 0.700 0.610 0.720 - - 0 0 - 0.700 0.610 0.720 - - 0 - 0.00%
2022-09-28 0 0.700 0.610 0.700 - - 0 0 - 0.700 0.610 0.700 - - 0 - 0.00%
2022-09-27 0 0.700 0.610 0.700 0.700 0.700 1,000 700 0.7000 0.700 0.610 0.700 0.700 0.700 1,000 0.7000 0.00%
2022-09-26 0 0.700 0.700 0.750 0.700 0.700 5,000 3,500 0.7000 0.700 0.700 0.750 0.700 0.700 5,000 0.7000 0.00%
2022-09-23 0 0.700 0.700 - - - 0 0 - 0.700 0.700 - - - 0 - 0.00%
2022-09-22 0 0.700 0.700 - - - 0 0 - 0.700 0.700 - - - 0 - 0.00%
2022-09-21 0 0.700 0.700 0.900 0.700 0.700 39,000 27,300 0.7000 0.700 0.700 0.900 0.700 0.700 39,000 0.7000 0.00%
2022-09-20 0 0.700 0.700 0.800 0.700 0.700 6,000 4,200 0.7000 0.700 0.700 0.800 0.700 0.700 6,000 0.7000 0.00%
2022-09-19 0 0.700 0.700 0.800 - - 0 0 - 0.700 0.700 0.800 - - 0 - 0.00%
2022-09-16 0 0.700 0.700 - - - 0 0 - 0.700 0.700 - - - 0 - 0.00%
2022-09-15 0 0.700 0.700 - 0.700 0.700 39,000 27,300 0.7000 0.700 0.700 - 0.700 0.700 39,000 0.7000 0.00%
2022-09-14 0 0.700 0.700 0.750 - - 0 0 - 0.700 0.700 0.750 - - 0 - 0.00%
2022-09-13 0 0.700 0.700 - 0.650 0.700 16,000 10,700 0.6688 0.700 0.700 - 0.650 0.700 16,000 0.6688 -6.67%
2022-09-09 0 0.750 0.750 0.900 - - 0 0 - 0.750 0.750 0.900 - - 0 - 0.00%
2022-09-08 0 0.750 0.650 - - - 0 0 - 0.750 0.650 - - - 0 - 0.00%
2022-09-07 0 0.750 0.650 - - - 0 0 - 0.750 0.650 - - - 0 - 0.00%
2022-09-06 0 0.750 0.750 - 0.750 0.750 7,000 5,250 0.7500 0.750 0.750 - 0.750 0.750 7,000 0.7500 2.74%
2022-09-05 0 0.730 0.560 0.800 0.630 0.630 1,000 630 0.6300 0.730 0.560 0.800 0.630 0.630 1,000 0.6300 0.00%
2022-09-02 0 0.730 0.630 0.900 - - 0 0 - 0.730 0.630 0.900 - - 0 - 0.00%
2022-09-01 0 0.730 0.730 0.800 - - 0 0 - 0.730 0.730 0.800 - - 0 - 4.29%
2022-08-31 0 0.700 0.700 0.900 0.700 0.700 2,000 1,400 0.7000 0.700 0.700 0.900 0.700 0.700 2,000 0.7000 2.94%
2022-08-30 0 0.680 0.680 - 0.650 0.670 39,000 26,110 0.6695 0.680 0.680 - 0.650 0.670 39,000 0.6695 1.49%
2022-08-29 0 0.670 0.650 - - - 0 0 - 0.670 0.650 - - - 0 - 0.00%
2022-08-26 0 0.670 0.660 - - - 0 0 - 0.670 0.660 - - - 0 - 0.00%
2022-08-25 0 0.670 0.660 - - - 0 0 - 0.670 0.660 - - - 0 - 0.00%
2022-08-24 0 0.670 0.670 0.690 0.670 0.670 1,000 670 0.6700 0.670 0.670 0.690 0.670 0.670 1,000 0.6700 -2.90%
2022-08-23 0 0.690 0.690 - - - 0 0 - 0.690 0.690 - - - 0 - 0.00%
2022-08-22 0 0.690 0.690 0.700 0.680 0.700 24,000 16,780 0.6992 0.690 0.690 0.700 0.680 0.700 24,000 0.6992 -1.43%
2022-08-19 0 0.700 0.680 - - - 0 0 - 0.700 0.680 - - - 0 - 0.00%
2022-08-18 0 0.700 0.680 - - - 0 0 - 0.700 0.680 - - - 0 - 0.00%
2022-08-17 0 0.700 0.700 0.810 0.700 0.700 1,000 700 0.7000 0.700 0.700 0.810 0.700 0.700 1,000 0.7000 -12.50%
2022-08-16 0 0.800 0.700 0.840 - - 0 0 - 0.800 0.700 0.840 - - 0 - 0.00%
2022-08-15 0 0.800 0.780 0.820 0.750 0.800 39,000 30,340 0.7779 0.800 0.780 0.820 0.750 0.800 39,000 0.7779 -11.11%
2022-08-12 0 0.900 0.750 0.900 - - 0 0 - 0.900 0.750 0.900 - - 0 - 0.00%
2022-08-11 0 0.900 0.750 0.900 - - 0 0 - 0.900 0.750 0.900 - - 0 - 0.00%
2022-08-10 0 0.900 0.750 0.900 - - 0 0 - 0.900 0.750 0.900 - - 0 - 0.00%
2022-08-09 0 0.900 0.700 1.000 - - 0 0 - 0.900 0.700 1.000 - - 0 - 0.00%
2022-08-08 0 0.900 0.700 0.900 - - 0 0 - 0.900 0.700 0.900 - - 0 - 0.00%
2022-08-05 0 0.900 0.700 - - - 0 0 - 0.900 0.700 - - - 0 - 0.00%
2022-08-04 0 0.900 0.740 - 0.900 0.900 3,000 2,700 0.9000 0.900 0.740 - 0.900 0.900 3,000 0.9000 11.11%
2022-08-03 0 0.810 0.800 0.990 0.760 0.810 7,000 5,500 0.7857 0.810 0.800 0.990 0.760 0.810 7,000 0.7857 -18.18%
2022-08-02 0 0.990 0.630 0.990 - - 0 0 - 0.990 0.630 0.990 - - 0 - -1.00%
2022-08-01 0 1.000 0.540 1.000 - - 0 0 - 1.000 0.540 1.000 - - 0 - 0.00%
2022-07-29 0 1.000 0.520 1.000 - - 0 0 - 1.000 0.520 1.000 - - 0 - 0.00%
2022-07-28 0 1.000 0.520 1.000 1.000 1.000 3,000 3,000 1.0000 1.000 0.520 1.000 1.000 1.000 3,000 1.0000 0.00%
2022-07-27 0 1.000 0.540 1.000 - - 0 0 - 1.000 0.540 1.000 - - 0 - 0.00%
2022-07-26 0 1.000 0.520 1.000 - - 0 0 - 1.000 0.520 1.000 - - 0 - 0.00%
2022-07-25 0 1.000 0.540 1.000 - - 0 0 - 1.000 0.540 1.000 - - 0 - 0.00%
2022-07-22 0 1.000 0.540 1.000 - - 0 0 - 1.000 0.540 1.000 - - 0 - 0.00%
2022-07-21 0 1.000 0.265 1.000 - - 0 0 - 1.000 0.265 1.000 - - 0 - 0.00%
2022-07-20 0 1.000 0.255 1.000 1.000 1.000 10,000 10,000 1.0000 1.000 0.255 1.000 1.000 1.000 10,000 1.0000 0.00%
2022-07-19 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2022-07-18 0 1.000 0.600 1.000 1.000 1.000 4,000 4,000 1.0000 1.000 0.600 1.000 1.000 1.000 4,000 1.0000 -8.26%
2022-07-15 0 1.090 - 1.090 - - 0 0 - 1.090 - 1.090 - - 0 - -0.91%
2022-07-14 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
2022-07-13 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
2022-07-12 0 1.100 - - - - 0 0 - 1.100 - - - - 0 - 0.00%
2022-07-11 0 1.100 - 1.110 - - 0 0 - 1.100 - 1.110 - - 0 - 0.00%
2022-07-08 0 1.100 - 1.110 - - 0 0 - 1.100 - 1.110 - - 0 - 0.00%
2022-07-07 0 1.100 0.265 1.110 - - 0 0 - 1.100 0.265 1.110 - - 0 - 0.00%
2022-07-06 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - -5.17%
2022-07-05 0 1.160 - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2022-07-04 0 1.160 0.850 1.160 - - 0 0 - 1.160 0.850 1.160 - - 0 - 0.00%
2022-06-30 0 1.160 0.820 1.160 - - 0 0 - 1.160 0.820 1.160 - - 0 - 0.00%
2022-06-29 0 1.160 0.850 1.160 - - 0 0 - 1.160 0.850 1.160 - - 0 - 0.00%
2022-06-28 0 1.160 0.820 1.180 - - 0 0 - 1.160 0.820 1.180 - - 0 - 0.00%
2022-06-27 0 1.160 0.620 - - - 0 0 - 1.160 0.620 - - - 0 - 0.00%
2022-06-24 0 1.160 1.160 - 1.160 1.160 19,000 22,040 1.1600 1.160 1.160 - 1.160 1.160 19,000 1.1600 0.00%
2022-06-23 0 1.160 0.820 1.160 - - 0 0 - 1.160 0.820 1.160 - - 0 - -0.85%
2022-06-22 0 1.170 0.275 1.170 - - 0 0 - 1.170 0.275 1.170 - - 0 - 0.00%
2022-06-21 0 1.170 - 1.170 - - 0 0 - 1.170 - 1.170 - - 0 - 0.00%
2022-06-20 0 1.170 1.170 1.190 - - 0 0 - 1.170 1.170 1.190 - - 0 - 0.00%
2022-06-17 0 1.170 1.170 1.190 1.170 1.170 21,000 24,570 1.1700 1.170 1.170 1.190 1.170 1.170 21,000 1.1700 0.00%
2022-06-16 0 1.170 - 1.190 - - 0 0 - 1.170 - 1.190 - - 0 - 0.00%
2022-06-15 0 1.170 - 1.190 - - 0 0 - 1.170 - 1.190 - - 0 - 0.00%
2022-06-14 0 1.170 - 1.190 - - 0 0 - 1.170 - 1.190 - - 0 - 0.00%
2022-06-13 0 1.170 0.900 - - - 0 0 - 1.170 0.900 - - - 0 - 0.00%
2022-06-10 0 1.170 - 1.180 1.170 1.170 8,000 9,360 1.1700 1.170 - 1.180 1.170 1.170 8,000 1.1700 6.36%
2022-06-09 0 1.100 - 1.170 - - 0 0 - 1.100 - 1.170 - - 0 - 0.00%
2022-06-08 0 1.100 - 1.170 - - 0 0 - 1.100 - 1.170 - - 0 - 0.00%
2022-06-07 0 1.100 - 1.190 - - 0 0 - 1.100 - 1.190 - - 0 - 0.00%
2022-06-06 0 1.100 - 1.190 - - 0 0 - 1.100 - 1.190 - - 0 - 0.00%
2022-06-02 0 1.100 - 1.190 - - 0 0 - 1.100 - 1.190 - - 0 - 0.00%
2022-06-01 0 1.100 - 1.200 - - 0 0 - 1.100 - 1.200 - - 0 - 0.00%
2022-05-31 0 1.100 - - - - 0 0 - 1.100 - - - - 0 - 0.00%
2022-05-30 0 1.100 - - - - 0 0 - 1.100 - - - - 0 - 0.00%
2022-05-27 0 1.100 - - - - 0 0 - 1.100 - - - - 0 - 0.00%
2022-05-26 0 1.100 - - - - 0 0 - 1.100 - - - - 0 - 0.00%
2022-05-25 0 1.100 - - - - 0 0 - 1.100 - - - - 0 - 0.00%
2022-05-24 0 1.100 - - - - 0 0 - 1.100 - - - - 0 - 0.00%
2022-05-23 0 1.100 - - - - 0 0 - 1.100 - - - - 0 - 0.00%
2022-05-20 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
2022-05-19 0 1.100 0.265 1.100 - - 0 0 - 1.100 0.265 1.100 - - 0 - 0.00%
2022-05-18 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
2022-05-17 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
2022-05-16 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
2022-05-13 0 1.100 - - - - 0 0 - 1.100 - - - - 0 - 0.00%
2022-05-12 0 1.100 - 1.200 - - 0 0 - 1.100 - 1.200 - - 0 - 0.00%
2022-05-11 0 1.100 - - - - 0 0 - 1.100 - - - - 0 - 0.00%
2022-05-10 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
2022-05-06 0 1.100 0.650 1.100 - - 0 0 - 1.100 0.650 1.100 - - 0 - 0.00%
2022-05-05 0 1.100 0.640 1.100 - - 0 0 - 1.100 0.640 1.100 - - 0 - 0.00%
2022-05-04 0 1.100 0.930 1.100 1.100 1.100 2,000 2,200 1.1000 1.100 0.930 1.100 1.100 1.100 2,000 1.1000 -2.65%
2022-05-03 0 1.130 - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2022-04-29 0 1.130 - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2022-04-28 0 1.130 - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2022-04-27 0 1.130 - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2022-04-26 0 1.130 - - 1.130 1.130 5,000 5,650 1.1300 1.130 - - 1.130 1.130 5,000 1.1300 -0.88%
2022-04-25 0 1.140 0.620 1.140 - - 0 0 - 1.140 0.620 1.140 - - 0 - -0.87%
2022-04-22 0 1.150 - - 1.150 1.150 6,000 6,900 1.1500 1.150 - - 1.150 1.150 6,000 1.1500 0.00%
2022-04-21 0 1.150 1.150 - - - 0 0 - 1.150 1.150 - - - 0 - 0.00%
2022-04-20 0 1.150 - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2022-04-19 0 1.150 1.150 - - - 0 0 - 1.150 1.150 - - - 0 - 0.00%
2022-04-14 0 1.150 1.150 - - - 0 0 - 1.150 1.150 - - - 0 - 4.55%
2022-04-13 0 1.100 1.100 1.150 - - 0 0 - 1.100 1.100 1.150 - - 0 - 0.00%
2022-04-12 0 1.100 1.100 1.150 1.080 1.250 18,000 20,250 1.1250 1.100 1.100 1.150 1.080 1.250 18,000 1.1250 -12.00%
2022-04-11 0 1.250 - 1.250 - - 0 0 - 1.250 - 1.250 - - 0 - 0.00%
2022-04-08 0 1.250 - 1.250 - - 0 0 - 1.250 - 1.250 - - 0 - 0.00%
2022-04-07 0 1.250 - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2022-04-06 0 1.250 1.100 - - - 0 0 - 1.250 1.100 - - - 0 - 0.00%
2022-04-04 0 1.250 1.200 1.250 1.050 1.300 26,000 32,160 1.2369 1.250 1.200 1.250 1.050 1.300 26,000 1.2369 1.63%
2022-04-01 0 1.230 0.640 1.400 - - 0 0 - 1.230 0.640 1.400 - - 0 - 0.00%
2022-03-31 0 1.230 1.110 1.250 1.000 1.230 2,000 2,230 1.1150 1.230 1.110 1.250 1.000 1.230 2,000 1.1150 -2.38%
2022-03-30 0 1.260 0.660 1.260 - - 0 0 - 1.260 0.660 1.260 - - 0 - -2.33%
2022-03-29 0 1.290 0.690 1.290 - - 0 0 - 1.290 0.690 1.290 - - 0 - -0.77%
2022-03-28 0 1.300 0.800 1.300 - - 2,000 2,800 1.4000 1.300 0.800 1.300 - - 2,000 1.4000 0.00%
2022-03-25 0 1.300 0.650 1.300 1.300 1.300 56,000 72,800 1.3000 1.300 0.650 1.300 1.300 1.300 56,000 1.3000 0.00%
2022-03-24 0 1.300 0.255 1.300 - - 0 0 - 1.300 0.255 1.300 - - 0 - 0.00%
2022-03-23 0 1.300 0.250 1.300 - - 0 0 - 1.300 0.250 1.300 - - 0 - -2.26%
2022-03-22 0 1.330 - 1.390 - - 0 0 - 1.330 - 1.390 - - 0 - 0.00%
2022-03-21 0 1.330 - 1.330 - - 0 0 - 1.330 - 1.330 - - 0 - 0.00%
2022-03-18 0 1.330 0.510 1.400 - - 0 0 - 1.330 0.510 1.400 - - 0 - 0.00%
2022-03-17 0 1.330 0.350 1.500 - - 0 0 - 1.330 0.350 1.500 - - 0 - 0.00%
2022-03-16 0 1.330 - 1.330 - - 0 0 - 1.330 - 1.330 - - 0 - 0.00%
2022-03-15 0 1.330 - 1.330 - - 0 0 - 1.330 - 1.330 - - 0 - -1.48%
2022-03-14 0 1.350 - 1.350 - - 0 0 - 1.350 - 1.350 - - 0 - 0.00%
2022-03-11 0 1.350 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2022-03-10 0 1.350 1.350 1.600 1.350 1.350 9,000 12,150 1.3500 1.350 1.350 1.600 1.350 1.350 9,000 1.3500 -6.90%
2022-03-09 0 1.450 0.270 1.600 - - 0 0 - 1.450 0.270 1.600 - - 0 - 0.00%
2022-03-08 0 1.450 - 1.450 - - 0 0 - 1.450 - 1.450 - - 0 - 0.00%
2022-03-07 0 1.450 - 1.450 - - 0 0 - 1.450 - 1.450 - - 0 - -1.36%
2022-03-04 0 1.470 0.810 1.470 - - 0 0 - 1.470 0.810 1.470 - - 0 - -0.68%
2022-03-03 0 1.480 0.830 1.480 - - 0 0 - 1.480 0.830 1.480 - - 0 - -0.67%
2022-03-02 0 1.490 0.800 1.490 - - 0 0 - 1.490 0.800 1.490 - - 0 - -0.67%
2022-03-01 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - 0.00%
2022-02-28 0 1.500 0.800 1.500 1.500 1.500 3,000 4,500 1.5000 1.500 0.800 1.500 1.500 1.500 3,000 1.5000 -3.23%
2022-02-25 0 1.550 0.530 1.700 - - 0 0 - 1.550 0.530 1.700 - - 0 - 0.00%
2022-02-24 0 1.550 1.550 1.700 1.550 1.550 5,000 7,750 1.5500 1.550 1.550 1.700 1.550 1.550 5,000 1.5500 0.00%
2022-02-23 0 1.550 - 1.700 - - 0 0 - 1.550 - 1.700 - - 0 - 0.00%
2022-02-22 0 1.550 0.610 1.700 - - 0 0 - 1.550 0.610 1.700 - - 0 - 0.00%
2022-02-21 0 1.550 1.150 1.700 - - 0 0 - 1.550 1.150 1.700 - - 0 - 0.00%
2022-02-18 0 1.550 - 1.700 - - 0 0 - 1.550 - 1.700 - - 0 - 0.00%
2022-02-17 0 1.550 1.150 1.700 - - 0 0 - 1.550 1.150 1.700 - - 0 - 0.00%
2022-02-16 0 1.550 1.160 1.550 - - 0 0 - 1.550 1.160 1.550 - - 0 - 0.00%
2022-02-15 0 1.550 - 1.700 - - 0 0 - 1.550 - 1.700 - - 0 - 0.00%
2022-02-14 0 1.550 - 1.550 - - 0 0 - 1.550 - 1.550 - - 0 - 0.00%
2022-02-11 0 1.550 - 1.700 - - 0 0 - 1.550 - 1.700 - - 0 - 0.00%
2022-02-10 0 1.550 - 1.700 - - 0 0 - 1.550 - 1.700 - - 0 - 0.00%
2022-02-09 0 1.550 1.410 1.700 - - 0 0 - 1.550 1.410 1.700 - - 0 - 0.00%
2022-02-08 0 1.550 1.390 1.700 1.550 1.550 3,000 4,650 1.5500 1.550 1.390 1.700 1.550 1.550 3,000 1.5500 11.51%
2022-02-07 0 1.390 1.390 1.610 1.390 1.410 8,000 11,200 1.4000 1.390 1.390 1.610 1.390 1.410 8,000 1.4000 -1.42%
2022-02-04 0 1.410 1.410 1.590 - - 0 0 - 1.410 1.410 1.590 - - 0 - 3.68%
2022-01-31 0 1.360 1.360 1.650 1.300 1.400 8,000 10,680 1.3350 1.360 1.360 1.650 1.300 1.400 8,000 1.3350 -15.00%
2022-01-28 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
2022-01-27 0 1.600 0.250 1.600 - - 0 0 - 1.600 0.250 1.600 - - 0 - -3.03%
2022-01-26 0 1.650 - 1.650 1.700 1.700 1,000 1,700 1.7000 1.650 - 1.650 1.700 1.700 1,000 1.7000 -2.94%
2022-01-25 0 1.700 1.450 1.700 - - 0 0 - 1.700 1.450 1.700 - - 0 - 0.00%
2022-01-24 0 1.700 0.510 1.700 - - 0 0 - 1.700 0.510 1.700 - - 0 - 0.00%
2022-01-21 0 1.700 - 1.700 1.700 1.700 1,000 1,700 1.7000 1.700 - 1.700 1.700 1.700 1,000 1.7000 3.03%
2022-01-20 0 1.650 - 1.700 - - 0 0 - 1.650 - 1.700 - - 0 - 0.00%
2022-01-19 0 1.650 1.600 - - - 0 0 - 1.650 1.600 - - - 0 - 0.00%
2022-01-18 0 1.650 - 1.800 - - 0 0 - 1.650 - 1.800 - - 0 - 0.00%
2022-01-17 0 1.650 - - - - 0 0 - 1.650 - - - - 0 - 0.00%
2022-01-14 0 1.650 - - - - 0 0 - 1.650 - - - - 0 - 0.00%
2022-01-13 0 1.650 - 1.650 - - 0 0 - 1.650 - 1.650 - - 0 - 0.00%
2022-01-12 0 1.650 - 1.800 - - 0 0 - 1.650 - 1.800 - - 0 - 0.00%
2022-01-11 0 1.650 - 1.650 - - 0 0 - 1.650 - 1.650 - - 0 - 0.00%
2022-01-10 0 1.650 - - - - 0 0 - 1.650 - - - - 0 - 0.00%
2022-01-07 0 1.650 - - - - 0 0 - 1.650 - - - - 0 - 0.00%
2022-01-06 0 1.650 - - - - 0 0 - 1.650 - - - - 0 - 0.00%
2022-01-05 0 1.650 - - - - 0 0 - 1.650 - - - - 0 - 0.00%
2022-01-04 0 1.650 - - - - 0 0 - 1.650 - - - - 0 - 0.00%
2022-01-03 0 1.650 - - - - 0 0 - 1.650 - - - - 0 - 0.00%
2021-12-31 0 1.650 - - - - 0 0 - 1.650 - - - - 0 - 0.00%
2021-12-30 0 1.650 - 1.650 - - 0 0 - 1.650 - 1.650 - - 0 - -2.37%
2021-12-29 0 1.690 - 1.690 - - 0 0 - 1.690 - 1.690 - - 0 - 0.00%
2021-12-28 0 1.690 1.500 1.690 - - 0 0 - 1.690 1.500 1.690 - - 0 - -0.59%
2021-12-24 0 1.700 - 1.700 - - 0 0 - 1.700 - 1.700 - - 0 - 0.00%
2021-12-23 0 1.700 - 1.700 - - 0 0 - 1.700 - 1.700 - - 0 - 0.00%
2021-12-22 0 1.700 - 1.700 - - 0 0 - 1.700 - 1.700 - - 0 - -2.86%
2021-12-21 0 1.750 - 1.800 - - 0 0 - 1.750 - 1.800 - - 0 - 0.00%
2021-12-20 0 1.750 - 1.800 1.750 1.750 7,000 12,250 1.7500 1.750 - 1.800 1.750 1.750 7,000 1.7500 0.00%
2021-12-17 0 1.750 - 1.750 - - 0 0 - 1.750 - 1.750 - - 0 - -3.31%
2021-12-16 0 1.810 - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2021-12-15 0 1.810 - - - - 0 0 - 1.810 - - - - 0 - -0.55%
2021-12-14 0 1.820 - 1.840 - - 0 0 - 1.820 - 1.840 - - 0 - 0.00%
2021-12-13 0 1.820 - - - - 0 0 - 1.820 - - - - 0 - 0.00%
2021-12-10 0 1.820 - 1.820 - - 0 0 - 1.820 - 1.820 - - 0 - -1.09%
2021-12-09 0 1.840 - - - - 0 0 - 1.840 - - - - 0 - 0.00%
2021-12-08 0 1.840 - - - - 0 0 - 1.840 - - - - 0 - -0.54%
2021-12-07 0 1.850 - 2.000 - - 0 0 - 1.850 - 2.000 - - 0 - 0.00%
2021-12-06 0 1.850 - 1.850 - - 0 0 - 1.850 - 1.850 - - 0 - 0.00%
2021-12-03 0 1.850 - 1.900 - - 0 0 - 1.850 - 1.900 - - 0 - 0.00%
2021-12-02 0 1.850 - 1.900 - - 0 0 - 1.850 - 1.900 - - 0 - 0.00%
2021-12-01 0 1.850 - 1.850 - - 0 0 - 1.850 - 1.850 - - 0 - 0.00%
2021-11-30 0 1.850 - 2.080 - - 0 0 - 1.850 - 2.080 - - 0 - 0.00%
2021-11-29 0 1.850 - 2.080 - - 0 0 - 1.850 - 2.080 - - 0 - 0.00%
2021-11-26 0 1.850 - 1.850 - - 0 0 - 1.850 - 1.850 - - 0 - 0.00%
2021-11-25 0 1.850 - 2.000 - - 0 0 - 1.850 - 2.000 - - 0 - 0.00%
2021-11-24 0 1.850 - 1.850 - - 0 0 - 1.850 - 1.850 - - 0 - 0.00%
2021-11-23 0 1.850 - 2.000 - - 0 0 - 1.850 - 2.000 - - 0 - 0.00%
2021-11-22 0 1.850 - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2021-11-19 0 1.850 - 1.850 - - 0 0 - 1.850 - 1.850 - - 0 - 0.00%
2021-11-18 0 1.850 0.930 1.850 - - 0 0 - 1.850 0.930 1.850 - - 0 - 0.00%
2021-11-17 0 1.850 - 1.850 - - 0 0 - 1.850 - 1.850 - - 0 - 0.00%
2021-11-16 0 1.850 - 1.850 - - 0 0 - 1.850 - 1.850 - - 0 - 0.00%
2021-11-15 0 1.850 - 1.850 1.850 1.850 3,000 5,550 1.8500 1.850 - 1.850 1.850 1.850 3,000 1.8500 0.00%
2021-11-12 0 1.850 1.850 - 1.800 1.850 30,000 54,730 1.8243 1.850 1.850 - 1.800 1.850 30,000 1.8243 2.78%
2021-11-11 0 1.800 - 1.810 - - 0 0 - 1.800 - 1.810 - - 0 - 0.00%
2021-11-10 0 1.800 - 1.800 - - 0 0 - 1.800 - 1.800 - - 0 - 0.00%
2021-11-09 0 1.800 1.800 2.100 - - 0 0 - 1.800 1.800 2.100 - - 0 - 1.69%
2021-11-08 0 1.770 0.940 1.810 - - 0 0 - 1.770 0.940 1.810 - - 0 - 0.00%
2021-11-05 0 1.770 - 1.870 - - 0 0 - 1.770 - 1.870 - - 0 - 0.00%
2021-11-04 0 1.770 - 1.870 - - 0 0 - 1.770 - 1.870 - - 0 - 0.00%
2021-11-03 0 1.770 - 1.870 - - 0 0 - 1.770 - 1.870 - - 0 - 0.00%
2021-11-02 0 1.770 - 1.850 - - 0 0 - 1.770 - 1.850 - - 0 - 0.00%
2021-11-01 0 1.770 - 1.900 - - 0 0 - 1.770 - 1.900 - - 0 - 0.00%
2021-10-29 0 1.770 - 1.850 - - 0 0 - 1.770 - 1.850 - - 0 - 0.00%
2021-10-28 0 1.770 0.500 - - - 0 0 - 1.770 0.500 - - - 0 - 0.00%
2021-10-27 0 1.770 - - - - 0 0 - 1.770 - - - - 0 - 0.00%
2021-10-26 0 1.770 - 1.770 - - 0 0 - 1.770 - 1.770 - - 0 - 0.00%
2021-10-25 0 1.770 - 1.810 - - 0 0 - 1.770 - 1.810 - - 0 - 0.00%
2021-10-22 0 1.770 1.680 1.770 1.770 1.770 12,000 21,240 1.7700 1.770 1.680 1.770 1.770 1.770 12,000 1.7700 0.00%
2021-10-21 0 1.770 1.060 1.770 1.770 1.800 28,000 49,800 1.7786 1.770 1.060 1.770 1.770 1.800 28,000 1.7786 -1.67%
2021-10-20 0 1.800 1.040 1.800 - - 0 0 - 1.800 1.040 1.800 - - 0 - 0.00%
2021-10-19 0 1.800 1.050 1.800 - - 0 0 - 1.800 1.050 1.800 - - 0 - 0.00%
2021-10-18 0 1.800 1.020 1.800 - - 0 0 - 1.800 1.020 1.800 - - 0 - 0.00%
2021-10-15 0 1.800 1.010 1.800 - - 0 0 - 1.800 1.010 1.800 - - 0 - 0.00%
2021-10-12 0 1.800 1.530 2.070 1.800 1.800 1,000 1,800 1.8000 1.800 1.530 2.070 1.800 1.800 1,000 1.8000 0.00%
2021-10-11 0 1.800 1.020 - - - 0 0 - 1.800 1.020 - - - 0 - 0.00%
2021-10-08 0 1.800 1.400 1.800 - - 0 0 - 1.800 1.400 1.800 - - 0 - -2.70%
2021-10-07 0 1.850 1.580 2.120 - - 0 0 - 1.850 1.580 2.120 - - 0 - 0.00%
2021-10-06 0 1.850 - 1.850 - - 0 0 - 1.850 - 1.850 - - 0 - 0.00%
2021-10-05 0 1.850 1.030 2.120 - - 0 0 - 1.850 1.030 2.120 - - 0 - 0.00%
2021-10-04 0 1.850 1.030 2.120 - - 0 0 - 1.850 1.030 2.120 - - 0 - 0.00%
2021-09-30 0 1.850 1.030 2.120 - - 0 0 - 1.850 1.030 2.120 - - 0 - 0.00%
2021-09-29 0 1.850 - 1.850 - - 0 0 - 1.850 - 1.850 - - 0 - 0.00%
2021-09-28 0 1.850 - 2.120 - - 0 0 - 1.850 - 2.120 - - 0 - 0.00%
2021-09-27 0 1.850 - 2.120 - - 0 0 - 1.850 - 2.120 - - 0 - 0.00%
2021-09-24 0 1.850 - 1.980 - - 0 0 - 1.850 - 1.980 - - 0 - 0.00%
2021-09-23 0 1.850 - 2.000 - - 0 0 - 1.850 - 2.000 - - 0 - 0.00%
2021-09-21 0 1.850 - 2.120 - - 0 0 - 1.850 - 2.120 - - 0 - 0.00%
2021-09-20 0 1.850 - 1.850 - - 0 0 - 1.850 - 1.850 - - 0 - 0.00%
2021-09-17 0 1.850 - 1.850 - - 0 0 - 1.850 - 1.850 - - 0 - -0.54%
2021-09-16 0 1.860 0.860 2.130 - - 0 0 - 1.860 0.860 2.130 - - 0 - 0.00%
2021-09-15 0 1.860 - 2.130 - - 0 0 - 1.860 - 2.130 - - 0 - 0.00%
2021-09-14 0 1.860 - 2.130 - - 0 0 - 1.860 - 2.130 - - 0 - 0.00%
2021-09-13 0 1.860 - 2.130 - - 0 0 - 1.860 - 2.130 - - 0 - 0.00%
2021-09-10 0 1.860 1.020 2.130 - - 0 0 - 1.860 1.020 2.130 - - 0 - 0.00%
2021-09-09 0 1.860 0.950 2.130 - - 0 0 - 1.860 0.950 2.130 - - 0 - 0.00%
2021-09-08 0 1.860 0.860 1.860 - - 0 0 - 1.860 0.860 1.860 - - 0 - 0.00%
2021-09-07 0 1.860 1.860 2.130 1.860 1.860 22,000 40,920 1.8600 1.860 1.860 2.130 1.860 1.860 22,000 1.8600 0.00%
2021-09-06 0 1.860 - 2.130 - - 0 0 - 1.860 - 2.130 - - 0 - 0.00%
2021-09-03 0 1.860 - 2.130 - - 0 0 - 1.860 - 2.130 - - 0 - 0.00%
2021-09-02 0 1.860 - 2.130 - - 0 0 - 1.860 - 2.130 - - 0 - 0.00%
2021-09-01 0 1.860 - 2.130 - - 0 0 - 1.860 - 2.130 - - 0 - 0.00%
2021-08-31 0 1.860 - 2.130 - - 0 0 - 1.860 - 2.130 - - 0 - 0.00%
2021-08-30 0 1.860 - 2.130 - - 0 0 - 1.860 - 2.130 - - 0 - 0.00%
2021-08-27 0 1.860 - 2.130 - - 0 0 - 1.860 - 2.130 - - 0 - 0.00%
2021-08-26 0 1.860 - 2.100 - - 0 0 - 1.860 - 2.100 - - 0 - 0.00%
2021-08-25 0 1.860 1.070 1.860 - - 0 0 - 1.860 1.070 1.860 - - 0 - -0.53%
2021-08-24 0 1.870 - 2.150 - - 0 0 - 1.870 - 2.150 - - 0 - 0.00%
2021-08-23 0 1.870 - - - - 0 0 - 1.870 - - - - 0 - 0.00%
2021-08-20 0 1.870 - 2.150 - - 0 0 - 1.870 - 2.150 - - 0 - 0.00%
2021-08-19 0 1.870 0.660 - - - 0 0 - 1.870 0.660 - - - 0 - 0.00%
2021-08-18 0 1.870 1.100 1.900 - - 0 0 - 1.870 1.100 1.900 - - 0 - 0.00%
2021-08-17 0 1.870 1.100 1.900 - - 0 0 - 1.870 1.100 1.900 - - 0 - 0.00%
2021-08-16 0 1.870 - - 1.870 1.880 6,000 11,230 1.8717 1.870 - - 1.870 1.880 6,000 1.8717 3.89%
2021-08-13 0 1.800 - 1.880 - - 0 0 - 1.800 - 1.880 - - 0 - 0.00%
2021-08-12 0 1.800 1.600 1.880 - - 0 0 - 1.800 1.600 1.880 - - 0 - 0.00%
2021-08-11 0 1.800 - 1.880 - - 0 0 - 1.800 - 1.880 - - 0 - 0.00%
2021-08-10 0 1.800 1.800 1.870 - - 0 0 - 1.800 1.800 1.870 - - 0 - 2.86%
2021-08-09 0 1.750 1.750 1.860 - - 0 0 - 1.750 1.750 1.860 - - 0 - 0.00%
2021-08-06 0 1.750 1.750 - 1.750 1.750 25,000 43,750 1.7500 1.750 1.750 - 1.750 1.750 25,000 1.7500 2.94%
2021-08-05 0 1.700 1.700 1.850 - - 0 0 - 1.700 1.700 1.850 - - 0 - 0.59%
2021-08-04 0 1.690 1.690 1.860 - - 0 0 - 1.690 1.690 1.860 - - 0 - 0.00%
2021-08-03 0 1.690 1.690 1.860 1.680 1.700 14,000 23,760 1.6971 1.690 1.690 1.860 1.680 1.700 14,000 1.6971 1.81%
2021-08-02 0 1.660 - 1.780 - - 0 0 - 1.660 - 1.780 - - 0 - 0.00%
2021-07-30 0 1.660 1.600 1.780 - - 0 0 - 1.660 1.600 1.780 - - 0 - 0.00%
2021-07-29 0 1.660 1.660 1.780 - - 0 0 - 1.660 1.660 1.780 - - 0 - 0.61%
2021-07-28 0 1.650 1.650 1.780 1.600 1.600 4,000 6,400 1.6000 1.650 1.650 1.780 1.600 1.600 4,000 1.6000 -7.30%
2021-07-27 0 1.780 1.600 1.780 - - 0 0 - 1.780 1.600 1.780 - - 0 - -0.56%
2021-07-26 0 1.790 1.600 1.850 - - 0 0 - 1.790 1.600 1.850 - - 0 - 0.00%
2021-07-23 0 1.790 1.650 - - - 0 0 - 1.790 1.650 - - - 0 - 0.00%
2021-07-22 0 1.790 1.650 1.850 - - 0 0 - 1.790 1.650 1.850 - - 0 - 0.00%
2021-07-21 0 1.790 1.650 - - - 0 0 - 1.790 1.650 - - - 0 - 0.00%
2021-07-20 0 1.790 1.650 2.000 - - 0 0 - 1.790 1.650 2.000 - - 0 - 0.00%
2021-07-19 0 1.790 1.780 1.790 - - 0 0 - 1.790 1.780 1.790 - - 0 - -0.56%
2021-07-16 0 1.800 1.600 2.030 - - 0 0 - 1.800 1.600 2.030 - - 0 - 0.00%
2021-07-15 0 1.800 1.610 1.800 1.800 1.800 1,000 1,800 1.8000 1.800 1.610 1.800 1.800 1.800 1,000 1.8000 0.00%
2021-07-14 0 1.800 1.700 1.900 - - 0 0 - 1.800 1.700 1.900 - - 0 - 0.00%
2021-07-13 0 1.800 1.600 2.050 - - 0 0 - 1.800 1.600 2.050 - - 0 - 0.00%
2021-07-12 0 1.800 1.600 - - - 0 0 - 1.800 1.600 - - - 0 - 0.00%
2021-07-09 0 1.800 1.700 - 1.800 1.800 1,000 1,800 1.8000 1.800 1.700 - 1.800 1.800 1,000 1.8000 0.00%
2021-07-08 0 1.800 1.650 - - - 0 0 - 1.800 1.650 - - - 0 - 0.00%
2021-07-07 0 1.800 1.650 - 1.800 1.800 35,000 63,000 1.8000 1.800 1.650 - 1.800 1.800 35,000 1.8000 0.00%
2021-07-06 0 1.800 1.800 1.900 1.800 1.800 15,000 27,000 1.8000 1.800 1.800 1.900 1.800 1.800 15,000 1.8000 -1.64%
2021-07-05 0 1.830 1.800 - - - 0 0 - 1.830 1.800 - - - 0 - 0.00%
2021-07-02 0 1.830 1.800 2.000 - - 0 0 - 1.830 1.800 2.000 - - 0 - 0.00%
2021-06-30 0 1.830 1.850 - - - 0 0 - 1.830 1.850 - - - 0 - 1.67%
2021-06-29 0 1.800 1.800 1.900 1.800 1.800 9,000 16,200 1.8000 1.800 1.800 1.900 1.800 1.800 9,000 1.8000 -5.76%
2021-06-28 0 1.910 1.800 1.910 - - 0 0 - 1.910 1.800 1.910 - - 0 - 0.00%
2021-06-25 0 1.910 1.700 1.910 - - 0 0 - 1.910 1.700 1.910 - - 0 - 0.00%
2021-06-24 0 1.910 1.800 2.050 - - 0 0 - 1.910 1.800 2.050 - - 0 - 0.00%
2021-06-23 0 1.910 1.850 2.050 - - 0 0 - 1.910 1.850 2.050 - - 0 - 0.00%
2021-06-22 0 1.910 1.910 2.050 1.910 1.910 3,000 5,730 1.9100 1.910 1.910 2.050 1.910 1.910 3,000 1.9100 0.00%
2021-06-21 0 1.910 1.800 2.080 - - 0 0 - 1.910 1.800 2.080 - - 0 - 0.00%
2021-06-18 0 1.910 1.800 2.080 - - 0 0 - 1.910 1.800 2.080 - - 0 - 0.00%
2021-06-17 0 1.910 1.700 2.000 - - 0 0 - 1.910 1.700 2.000 - - 0 - 0.00%
2021-06-16 0 1.910 1.800 2.100 - - 0 0 - 1.910 1.800 2.100 - - 0 - 0.00%
2021-06-15 0 1.910 1.800 2.100 - - 0 0 - 1.910 1.800 2.100 - - 0 - 0.00%
2021-06-11 0 1.910 1.800 2.100 - - 0 0 - 1.910 1.800 2.100 - - 0 - 0.00%
2021-06-10 0 1.910 1.800 2.100 - - 0 0 - 1.910 1.800 2.100 - - 0 - 0.00%
2021-06-09 0 1.910 1.800 2.080 - - 0 0 - 1.910 1.800 2.080 - - 0 - 0.00%
2021-06-08 0 1.910 1.840 2.100 1.900 1.910 3,000 5,720 1.9067 1.910 1.840 2.100 1.900 1.910 3,000 1.9067 3.80%
2021-06-07 0 1.840 1.840 1.890 1.840 1.850 11,000 20,260 1.8418 1.840 1.840 1.890 1.840 1.850 11,000 1.8418 -7.07%
2021-06-04 0 1.980 1.840 1.980 - - 0 0 - 1.980 1.840 1.980 - - 0 - 0.00%
2021-06-03 0 1.980 1.850 1.980 1.980 1.980 3,000 5,940 1.9800 1.980 1.850 1.980 1.980 1.980 3,000 1.9800 -1.00%
2021-06-02 0 2.000 1.840 2.000 - - 0 0 - 2.000 1.840 2.000 - - 0 - 0.00%
2021-06-01 0 2.000 1.840 2.000 - - 0 0 - 2.000 1.840 2.000 - - 0 - 0.00%
2021-05-31 0 2.000 1.840 2.000 - - 0 0 - 2.000 1.840 2.000 - - 0 - 0.00%
2021-05-28 0 2.000 1.840 2.000 - - 0 0 - 2.000 1.840 2.000 - - 0 - 0.00%
2021-05-27 0 2.000 1.850 2.000 - - 0 0 - 2.000 1.850 2.000 - - 0 - 0.00%
2021-05-26 0 2.000 1.850 2.000 - - 0 0 - 2.000 1.850 2.000 - - 0 - 0.00%
2021-05-25 0 2.000 1.840 2.050 - - 0 0 - 2.000 1.840 2.050 - - 0 - 0.00%
2021-05-24 0 2.000 1.850 2.050 - - 0 0 - 2.000 1.850 2.050 - - 0 - 0.00%
2021-05-21 0 2.000 1.850 2.000 - - 0 0 - 2.000 1.850 2.000 - - 0 - 0.00%
2021-05-20 0 2.000 1.830 2.100 - - 0 0 - 2.000 1.830 2.100 - - 0 - 0.00%
2021-05-18 0 2.000 1.820 2.200 - - 0 0 - 2.000 1.820 2.200 - - 0 - 0.00%
2021-05-17 0 2.000 1.820 2.000 1.800 2.010 9,000 17,080 1.8978 2.000 1.820 2.000 1.800 2.010 9,000 1.8978 0.00%
2021-05-14 0 2.000 1.800 2.050 - - 0 0 - 2.000 1.800 2.050 - - 0 - 0.00%
2021-05-13 0 2.000 1.800 2.050 - - 0 0 - 2.000 1.800 2.050 - - 0 - 0.00%
2021-05-12 0 2.000 1.800 2.050 - - 0 0 - 2.000 1.800 2.050 - - 0 - 0.00%
2021-05-11 0 2.000 1.800 2.100 - - 0 0 - 2.000 1.800 2.100 - - 0 - 0.00%
2021-05-10 0 2.000 1.800 2.120 - - 0 0 - 2.000 1.800 2.120 - - 0 - 0.00%
2021-05-07 0 2.000 1.800 2.110 - - 0 0 - 2.000 1.800 2.110 - - 0 - 0.00%
2021-05-06 0 2.000 1.800 2.100 - - 0 0 - 2.000 1.800 2.100 - - 0 - 0.00%
2021-05-05 0 2.000 1.950 2.100 - - 0 0 - 2.000 1.950 2.100 - - 0 - 0.00%
2021-05-04 0 2.000 1.960 2.000 2.000 2.000 6,000 12,000 2.0000 2.000 1.960 2.000 2.000 2.000 6,000 2.0000 -0.50%
2021-05-03 0 2.010 1.950 2.010 - - 0 0 - 2.010 1.950 2.010 - - 0 - -1.95%
2021-04-30 0 2.050 1.950 2.050 - - 0 0 - 2.050 1.950 2.050 - - 0 - -1.44%
2021-04-29 0 2.080 1.900 2.080 - - 0 0 - 2.080 1.900 2.080 - - 0 - -0.95%
2021-04-28 0 2.100 1.900 2.200 - - 0 0 - 2.100 1.900 2.200 - - 0 - 0.00%
2021-04-27 0 2.100 1.900 2.100 - - 0 0 - 2.100 1.900 2.100 - - 0 - 0.00%
2021-04-26 0 2.100 1.900 2.100 - - 0 0 - 2.100 1.900 2.100 - - 0 - 0.00%
2021-04-23 0 2.100 1.900 2.100 - - 0 0 - 2.100 1.900 2.100 - - 0 - 0.00%
2021-04-22 0 2.100 1.900 2.100 - - 0 0 - 2.100 1.900 2.100 - - 0 - 0.00%
2021-04-21 0 2.100 1.900 2.100 - - 0 0 - 2.100 1.900 2.100 - - 0 - 0.00%
2021-04-20 0 2.100 1.900 2.100 - - 0 0 - 2.100 1.900 2.100 - - 0 - 0.00%
2021-04-19 0 2.100 1.900 2.100 - - 0 0 - 2.100 1.900 2.100 - - 0 - 0.00%
2021-04-16 0 2.100 1.900 2.100 - - 0 0 - 2.100 1.900 2.100 - - 0 - 0.00%
2021-04-15 0 2.100 1.900 2.100 - - 0 0 - 2.100 1.900 2.100 - - 0 - 0.00%
2021-04-14 0 2.100 1.800 2.100 2.100 2.100 20,047 42,098 2.1000 2.100 1.800 2.100 2.100 2.100 20,047 2.1000 5.00%
2021-04-13 0 2.000 1.800 2.000 - - 0 0 - 2.000 1.800 2.000 - - 0 - 0.00%
2021-04-12 0 2.000 1.900 2.000 - - 0 0 - 2.000 1.900 2.000 - - 0 - 0.00%
2021-04-09 0 2.000 1.800 - - - 0 0 - 2.000 1.800 - - - 0 - 0.00%
2021-04-08 0 2.000 1.800 2.000 - - 0 0 - 2.000 1.800 2.000 - - 0 - 0.00%
2021-04-07 0 2.000 2.000 - - - 0 0 - 2.000 2.000 - - - 0 - 0.00%
2021-04-01 0 2.000 2.000 2.250 - - 0 0 - 2.000 2.000 2.250 - - 0 - 0.00%
2021-03-31 0 2.000 2.000 - - - 0 0 - 2.000 2.000 - - - 0 - 4.17%
2021-03-30 0 1.920 1.920 - 1.920 1.920 1,000 1,920 1.9200 1.920 1.920 - 1.920 1.920 1,000 1.9200 1.05%
2021-03-29 0 1.900 1.900 2.000 1.900 2.000 6,000 11,500 1.9167 1.900 1.900 2.000 1.900 2.000 6,000 1.9167 -5.00%
2021-03-26 0 2.000 1.900 2.250 - - 0 0 - 2.000 1.900 2.250 - - 0 - 0.00%
2021-03-25 0 2.000 1.900 2.100 - - 0 0 - 2.000 1.900 2.100 - - 0 - 0.00%
2021-03-24 0 2.000 2.000 2.100 2.000 2.000 11,000 22,000 2.0000 2.000 2.000 2.100 2.000 2.000 11,000 2.0000 -1.48%
2021-03-23 0 2.030 2.030 2.100 - - 0 0 - 2.030 2.030 2.100 - - 0 - 0.00%
2021-03-22 0 2.030 2.000 2.100 - - 0 0 - 2.030 2.000 2.100 - - 0 - 0.00%
2021-03-19 0 2.030 2.000 2.200 - - 0 0 - 2.030 2.000 2.200 - - 0 - 0.00%
2021-03-18 0 2.030 2.030 2.180 2.020 2.030 38,000 77,130 2.0297 2.030 2.030 2.180 2.020 2.030 38,000 2.0297 -0.49%
2021-03-17 0 2.040 2.010 2.040 2.040 2.040 6,000 12,240 2.0400 2.040 2.010 2.040 2.040 2.040 6,000 2.0400 0.00%
2021-03-16 0 2.040 2.000 2.190 - - 0 0 - 2.040 2.000 2.190 - - 0 - 0.00%
2021-03-15 0 2.040 2.000 2.040 - - 0 0 - 2.040 2.000 2.040 - - 0 - 0.00%
2021-03-12 0 2.040 2.040 2.200 - - 0 0 - 2.040 2.040 2.200 - - 0 - 0.49%
2021-03-11 0 2.030 2.030 2.190 - - 0 0 - 2.030 2.030 2.190 - - 0 - 0.50%
2021-03-10 0 2.020 2.000 2.050 - - 0 0 - 2.020 2.000 2.050 - - 0 - 0.00%
2021-03-09 0 2.020 2.020 2.080 2.010 2.010 1,000 2,010 2.0100 2.020 2.020 2.080 2.010 2.010 1,000 2.0100 -3.81%
2021-03-08 0 2.100 2.010 2.100 2.150 2.150 10,000 21,500 2.1500 2.100 2.010 2.100 2.150 2.150 10,000 2.1500 0.00%
2021-03-05 0 2.100 2.100 2.150 2.100 2.100 39,000 81,900 2.1000 2.100 2.100 2.150 2.100 2.100 39,000 2.1000 -0.47%
2021-03-04 0 2.110 2.110 2.150 2.100 2.100 3,000 6,300 2.1000 2.110 2.110 2.150 2.100 2.100 3,000 2.1000 -1.86%
2021-03-03 0 2.150 2.100 2.170 - - 0 0 - 2.150 2.100 2.170 - - 0 - 0.00%
2021-03-02 0 2.150 2.100 2.200 - - 0 0 - 2.150 2.100 2.200 - - 0 - 0.00%
2021-03-01 0 2.150 2.150 2.200 2.150 2.150 11,000 23,650 2.1500 2.150 2.150 2.200 2.150 2.150 11,000 2.1500 0.00%
2021-02-26 0 2.150 2.060 2.150 2.050 2.210 37,000 78,660 2.1259 2.150 2.060 2.150 2.050 2.210 37,000 2.1259 -3.59%
2021-02-25 0 2.230 2.160 2.230 2.120 2.250 14,000 30,410 2.1721 2.230 2.160 2.230 2.120 2.250 14,000 2.1721 7.21%
2021-02-24 0 2.080 2.070 2.290 2.080 2.100 7,000 14,600 2.0857 2.080 2.070 2.290 2.080 2.100 7,000 2.0857 -0.95%
2021-02-23 0 2.100 2.100 2.280 2.100 2.320 74,000 164,120 2.2178 2.100 2.100 2.280 2.100 2.320 74,000 2.2178 0.00%
2021-02-22 0 2.100 2.100 2.240 2.050 2.100 107,000 221,600 2.0710 2.100 2.100 2.240 2.050 2.100 107,000 2.0710 -6.67%
2021-02-19 0 2.250 2.050 2.250 - - 0 0 - 2.250 2.050 2.250 - - 0 - -0.44%
2021-02-18 0 2.260 2.260 2.320 2.250 2.260 21,000 47,410 2.2576 2.260 2.260 2.320 2.250 2.260 21,000 2.2576 0.44%
2021-02-17 0 2.250 2.250 2.260 2.060 2.260 50,000 107,900 2.1580 2.250 2.250 2.260 2.060 2.260 50,000 2.1580 0.90%
2021-02-16 0 2.230 2.040 2.250 1.960 2.680 148,000 320,950 2.1686 2.230 2.040 2.250 1.960 2.680 148,000 2.1686 9.31%
2021-02-11 0 2.040 1.930 2.040 1.930 2.050 42,000 81,180 1.9329 2.040 1.930 2.040 1.930 2.050 42,000 1.9329 7.94%
2021-02-10 0 1.890 1.890 1.930 1.890 1.890 20,000 37,800 1.8900 1.890 1.890 1.930 1.890 1.890 20,000 1.8900 0.00%
2021-02-09 0 1.890 1.800 1.890 1.890 1.890 9,000 17,010 1.8900 1.890 1.800 1.890 1.890 1.890 9,000 1.8900 -0.53%
2021-02-08 0 1.900 1.840 2.090 1.900 1.900 2,000 3,800 1.9000 1.900 1.840 2.090 1.900 1.900 2,000 1.9000 0.00%
2021-02-05 0 1.900 1.800 1.990 - - 0 0 - 1.900 1.800 1.990 - - 0 - 0.00%
2021-02-04 0 1.900 1.900 1.990 - - 0 0 - 1.900 1.900 1.990 - - 0 - 0.00%
2021-02-03 0 1.900 1.810 1.990 - - 0 0 - 1.900 1.810 1.990 - - 0 - 0.00%
2021-02-02 0 1.900 1.900 1.990 1.900 1.900 3,000 5,700 1.9000 1.900 1.900 1.990 1.900 1.900 3,000 1.9000 0.00%
2021-02-01 0 1.900 1.900 1.950 1.870 2.000 163,000 307,190 1.8846 1.900 1.900 1.950 1.870 2.000 163,000 1.8846 -9.09%
2021-01-29 0 2.090 1.900 2.100 2.090 2.090 5,000 10,450 2.0900 2.090 1.900 2.100 2.090 2.090 5,000 2.0900 3.47%
2021-01-28 0 2.020 1.950 2.080 2.020 2.030 20,000 40,520 2.0260 2.020 1.950 2.080 2.020 2.030 20,000 2.0260 3.59%
2021-01-27 0 1.950 1.950 2.100 - - 0 0 - 1.950 1.950 2.100 - - 0 - 0.00%
2021-01-26 0 1.950 1.950 2.100 1.900 2.000 13,000 25,900 1.9923 1.950 1.950 2.100 1.900 2.000 13,000 1.9923 -2.50%
2021-01-25 0 2.000 2.000 2.190 2.000 2.100 17,000 34,460 2.0271 2.000 2.000 2.190 2.000 2.100 17,000 2.0271 -5.21%
2021-01-22 0 2.110 2.110 2.190 2.110 2.190 38,000 81,500 2.1447 2.110 2.110 2.190 2.110 2.190 38,000 2.1447 0.00%
2021-01-21 0 2.110 2.110 2.180 2.100 2.100 10,000 21,000 2.1000 2.110 2.110 2.180 2.100 2.100 10,000 2.1000 2.93%
2021-01-20 0 2.050 2.050 2.190 2.050 2.050 4,000 8,200 2.0500 2.050 2.050 2.190 2.050 2.050 4,000 2.0500 0.00%
2021-01-19 0 2.050 2.050 2.140 2.050 2.050 4,000 8,200 2.0500 2.050 2.050 2.140 2.050 2.050 4,000 2.0500 0.00%
2021-01-18 0 2.050 2.050 2.150 2.050 2.130 12,000 25,320 2.1100 2.050 2.050 2.150 2.050 2.130 12,000 2.1100 -3.76%
2021-01-15 0 2.130 2.040 2.130 2.130 2.140 15,000 32,000 2.1333 2.130 2.040 2.130 2.130 2.140 15,000 2.1333 4.93%
2021-01-14 0 2.030 2.030 2.100 2.010 2.010 1,000 2,010 2.0100 2.030 2.030 2.100 2.010 2.010 1,000 2.0100 -3.33%
2021-01-13 0 2.100 2.100 2.140 2.100 2.100 27,000 56,740 2.1015 2.100 2.100 2.140 2.100 2.100 27,000 2.1015 -1.87%
2021-01-12 0 2.140 2.140 2.250 - - 0 0 - 2.140 2.140 2.250 - - 0 - 0.00%
2021-01-11 0 2.140 2.140 2.250 2.120 2.200 32,000 69,620 2.1756 2.140 2.140 2.250 2.120 2.200 32,000 2.1756 -2.73%
2021-01-08 0 2.200 2.120 2.260 2.200 2.200 7,000 15,400 2.2000 2.200 2.120 2.260 2.200 2.200 7,000 2.2000 0.00%
2021-01-07 0 2.200 2.120 2.240 2.100 2.210 41,000 89,350 2.1793 2.200 2.120 2.240 2.100 2.210 41,000 2.1793 0.00%
2021-01-06 0 2.200 2.200 2.210 2.150 2.300 65,000 145,830 2.2435 2.200 2.200 2.210 2.150 2.300 65,000 2.2435 4.27%
2021-01-05 0 2.110 2.110 2.240 2.100 2.200 46,000 97,730 2.1246 2.110 2.110 2.240 2.100 2.200 46,000 2.1246 -4.09%
2021-01-04 0 2.200 2.110 2.200 2.200 2.220 41,000 90,800 2.2146 2.200 2.110 2.200 2.200 2.220 41,000 2.2146 -1.79%
2020-12-31 0 2.240 2.120 2.230 - - 0 0 - 2.240 2.120 2.230 - - 0 - 0.00%
2020-12-30 0 2.240 2.160 2.240 2.150 2.330 169,000 384,200 2.2734 2.240 2.160 2.240 2.150 2.330 169,000 2.2734 3.23%
2020-12-29 0 2.170 2.130 2.270 2.050 2.290 104,000 225,040 2.1638 2.170 2.130 2.270 2.050 2.290 104,000 2.1638 3.83%
2020-12-28 0 2.090 2.090 2.150 2.040 2.100 104,000 214,070 2.0584 2.090 2.090 2.150 2.040 2.100 104,000 2.0584 2.45%
2020-12-24 0 2.040 2.050 2.090 1.950 2.050 40,000 80,780 2.0195 2.040 2.050 2.090 1.950 2.050 40,000 2.0195 0.00%
2020-12-23 0 2.040 2.040 2.050 1.800 2.350 1,486,000 2,909,210 1.9577 2.040 2.040 2.050 1.800 2.350 1,486,000 1.9577 -18.40%
2020-12-22 0 2.500 2.500 2.530 2.500 2.500 16,000 40,000 2.5000 2.500 2.500 2.530 2.500 2.500 16,000 2.5000 -1.19%
2020-12-21 0 2.530 2.510 2.530 - - 0 0 - 2.530 2.510 2.530 - - 0 - 0.00%
2020-12-18 0 2.530 2.510 2.700 2.530 2.530 12,000 30,360 2.5300 2.530 2.510 2.700 2.530 2.530 12,000 2.5300 0.00%
2020-12-17 0 2.530 2.320 2.530 - - 0 0 - 2.530 2.320 2.530 - - 0 - 0.00%
2020-12-16 0 2.530 2.360 2.530 - - 0 0 - 2.530 2.360 2.530 - - 0 - 0.00%
2020-12-15 0 2.530 2.340 2.530 2.530 2.530 1,000 2,530 2.5300 2.530 2.340 2.530 2.530 2.530 1,000 2.5300 0.00%
2020-12-14 0 2.530 2.340 2.700 - - 0 0 - 2.530 2.340 2.700 - - 0 - 0.00%
2020-12-11 0 2.530 2.340 2.700 2.530 2.530 5,000 12,650 2.5300 2.530 2.340 2.700 2.530 2.530 5,000 2.5300 0.00%
2020-12-10 0 2.530 2.340 2.700 2.530 2.530 2,000 5,060 2.5300 2.530 2.340 2.700 2.530 2.530 2,000 2.5300 0.00%
2020-12-09 0 2.530 2.380 2.530 2.540 2.540 4,000 10,160 2.5400 2.530 2.380 2.530 2.540 2.540 4,000 2.5400 -0.39%
2020-12-08 0 2.540 2.360 2.700 - - 0 0 - 2.540 2.360 2.700 - - 0 - 0.00%
2020-12-07 0 2.540 2.360 2.700 - - 0 0 - 2.540 2.360 2.700 - - 0 - 0.00%
2020-12-04 0 2.540 2.400 2.540 2.530 2.590 9,000 22,940 2.5489 2.540 2.400 2.540 2.530 2.590 9,000 2.5489 5.83%
2020-12-03 0 2.400 2.400 2.600 2.400 2.570 14,000 33,940 2.4243 2.400 2.400 2.600 2.400 2.570 14,000 2.4243 -9.43%
2020-12-02 0 2.650 2.510 2.800 - - 0 0 - 2.650 2.510 2.800 - - 0 - 0.00%
2020-12-01 0 2.650 2.400 2.800 - - 0 0 - 2.650 2.400 2.800 - - 0 - 0.00%
2020-11-30 0 2.650 2.400 2.800 - - 0 0 - 2.650 2.400 2.800 - - 0 - 0.00%
2020-11-27 0 2.650 2.400 2.730 - - 0 0 - 2.650 2.400 2.730 - - 0 - 0.00%
2020-11-26 0 2.650 2.340 2.650 2.680 2.800 16,000 44,400 2.7750 2.650 2.340 2.650 2.680 2.800 16,000 2.7750 -1.12%
2020-11-25 0 2.680 2.400 2.690 2.600 2.700 30,000 79,850 2.6617 2.680 2.400 2.690 2.600 2.700 30,000 2.6617 13.56%
2020-11-24 0 2.360 2.260 2.710 - - 0 0 - 2.360 2.260 2.710 - - 0 - 0.00%
2020-11-23 0 2.360 2.320 2.770 2.320 2.360 20,000 46,840 2.3420 2.360 2.320 2.770 2.320 2.360 20,000 2.3420 0.00%
2020-11-20 0 2.360 2.360 2.640 2.350 2.350 5,000 11,750 2.3500 2.360 2.360 2.640 2.350 2.350 5,000 2.3500 -5.22%
2020-11-19 0 2.490 2.490 2.700 2.490 2.500 4,000 9,990 2.4975 2.490 2.490 2.700 2.490 2.500 4,000 2.4975 2.47%
2020-11-18 0 2.430 2.350 2.780 - - 0 0 - 2.430 2.350 2.780 - - 0 - 0.00%
2020-11-17 0 2.430 2.430 2.780 - - 0 0 - 2.430 2.430 2.780 - - 0 - 3.85%
2020-11-16 0 2.340 2.340 2.780 2.330 2.330 4,000 9,320 2.3300 2.340 2.340 2.780 2.330 2.330 4,000 2.3300 -3.31%
2020-11-13 0 2.420 2.340 2.780 - - 0 0 - 2.420 2.340 2.780 - - 0 - 0.00%
2020-11-12 0 2.420 2.320 - - - 0 0 - 2.420 2.320 - - - 0 - 0.00%
2020-11-11 0 2.420 2.420 2.780 2.380 2.490 38,000 91,090 2.3971 2.420 2.420 2.780 2.380 2.490 38,000 2.3971 -4.35%
2020-11-10 0 2.530 2.530 2.900 2.530 2.530 1,000 2,530 2.5300 2.530 2.530 2.900 2.530 2.530 1,000 2.5300 0.00%
2020-11-09 0 2.530 2.430 2.900 - - 0 0 - 2.530 2.430 2.900 - - 0 - 0.00%
2020-11-06 0 2.530 2.400 2.900 2.530 2.530 1,000 2,530 2.5300 2.530 2.400 2.900 2.530 2.530 1,000 2.5300 0.00%
2020-11-05 0 2.530 2.510 2.900 - - 0 0 - 2.530 2.510 2.900 - - 0 - 0.00%
2020-11-04 0 2.530 2.500 3.190 - - 0 0 - 2.530 2.500 3.190 - - 0 - 0.00%
2020-11-03 0 2.530 2.530 2.990 2.520 2.530 5,000 12,630 2.5260 2.530 2.530 2.990 2.520 2.530 5,000 2.5260 -2.69%
2020-11-02 0 2.600 2.600 2.990 - - 0 0 - 2.600 2.600 2.990 - - 0 - 0.00%
2020-10-30 0 2.600 2.400 2.990 - - 0 0 - 2.600 2.400 2.990 - - 0 - 0.00%
2020-10-29 0 2.600 2.600 2.890 2.600 2.720 29,000 76,740 2.6462 2.600 2.600 2.890 2.600 2.720 29,000 2.6462 -0.38%
2020-10-28 0 2.610 2.610 2.750 - - 0 0 - 2.610 2.610 2.750 - - 0 - 0.38%
2020-10-27 0 2.600 2.500 3.290 2.600 2.600 11,000 28,600 2.6000 2.600 2.500 3.290 2.600 2.600 11,000 2.6000 -9.09%
2020-10-23 0 2.860 2.700 - - - 0 0 - 2.860 2.700 - - - 0 - 0.00%
2020-10-22 0 2.860 2.860 2.880 2.860 2.860 1,000 2,860 2.8600 2.860 2.860 2.880 2.860 2.860 1,000 2.8600 -0.69%
2020-10-21 0 2.880 2.800 - - - 0 0 - 2.880 2.800 - - - 0 - 0.00%
2020-10-20 0 2.880 2.880 3.100 2.870 2.880 4,000 11,510 2.8775 2.880 2.880 3.100 2.870 2.880 4,000 2.8775 -0.69%
2020-10-19 0 2.900 2.900 3.000 2.900 2.920 5,000 14,550 2.9100 2.900 2.900 3.000 2.900 2.920 5,000 2.9100 0.69%
2020-10-16 0 2.880 2.650 2.990 - - 0 0 - 2.880 2.650 2.990 - - 0 - 0.00%
2020-10-15 0 2.880 2.700 2.880 2.880 2.900 2,000 5,780 2.8900 2.880 2.700 2.880 2.880 2.900 2,000 2.8900 -0.69%
2020-10-14 0 2.900 2.700 3.000 - - 0 0 - 2.900 2.700 3.000 - - 0 - 0.00%
2020-10-12 0 2.900 2.900 3.050 2.900 3.060 16,000 47,570 2.9731 2.900 2.900 3.050 2.900 3.060 16,000 2.9731 -4.92%
2020-10-09 0 3.050 3.050 3.300 3.050 3.060 15,000 45,790 3.0527 3.050 3.050 3.300 3.050 3.060 15,000 3.0527 -0.65%
2020-10-08 0 3.070 2.760 3.500 - - 0 0 - 3.070 2.760 3.500 - - 0 - 0.00%
2020-10-07 0 3.070 2.830 3.070 3.150 3.150 6,000 18,900 3.1500 3.070 2.830 3.070 3.150 3.150 6,000 3.1500 -2.54%
2020-10-06 0 3.150 2.980 3.300 2.900 3.480 66,000 209,220 3.1700 3.150 2.980 3.300 2.900 3.480 66,000 3.1700 21.15%
2020-10-05 0 2.600 2.600 2.990 2.600 2.600 12,000 31,200 2.6000 2.600 2.600 2.990 2.600 2.600 12,000 2.6000 -3.70%
2020-09-30 0 2.700 2.600 2.700 - - 0 0 - 2.700 2.600 2.700 - - 0 - -0.37%
2020-09-29 0 2.710 2.600 3.020 - - 0 0 - 2.710 2.600 3.020 - - 0 - 0.00%
2020-09-28 0 2.710 2.670 3.000 - - 0 0 - 2.710 2.670 3.000 - - 0 - 0.00%
2020-09-25 0 2.710 2.710 3.020 2.700 2.840 4,000 11,220 2.8050 2.710 2.710 3.020 2.700 2.840 4,000 2.8050 -4.58%
2020-09-24 0 2.840 2.630 3.100 - - 0 0 - 2.840 2.630 3.100 - - 0 - 0.00%
2020-09-23 0 2.840 2.800 3.000 2.830 2.850 4,000 11,320 2.8300 2.840 2.800 3.000 2.830 2.850 4,000 2.8300 -0.35%
2020-09-22 0 2.850 2.850 3.090 2.830 2.830 2,000 5,660 2.8300 2.850 2.850 3.090 2.830 2.830 2,000 2.8300 0.71%
2020-09-21 0 2.830 2.830 3.000 2.820 3.000 6,000 17,130 2.8550 2.830 2.830 3.000 2.820 3.000 6,000 2.8550 -6.29%
2020-09-18 0 3.020 3.020 3.030 2.860 3.440 84,000 251,850 2.9982 3.020 3.020 3.030 2.860 3.440 84,000 2.9982 -9.58%
2020-09-17 0 3.340 3.000 3.340 3.340 3.340 7,000 23,380 3.3400 3.340 3.000 3.340 3.340 3.340 7,000 3.3400 0.00%
2020-09-16 0 3.340 3.330 3.540 2.810 4.100 235,000 832,430 3.5423 3.340 3.330 3.540 2.810 4.100 235,000 3.5423 0.91%
2020-09-15 0 3.310 3.310 3.450 2.390 4.190 171,000 548,460 3.2074 3.310 3.310 3.450 2.390 4.190 171,000 3.2074 38.49%
2020-09-14 0 2.390 2.290 2.390 2.380 2.400 12,000 28,710 2.3925 2.390 2.290 2.390 2.380 2.400 12,000 2.3925 -4.40%
2020-09-11 0 2.500 2.150 2.690 - - 0 0 - 2.500 2.150 2.690 - - 0 - 0.00%
2020-09-10 0 2.500 2.500 2.690 2.300 2.500 9,000 22,260 2.4733 2.500 2.500 2.690 2.300 2.500 9,000 2.4733 0.00%
2020-09-09 0 2.500 2.500 2.610 2.500 2.580 36,000 91,170 2.5325 2.500 2.500 2.610 2.500 2.580 36,000 2.5325 -8.42%
2020-09-08 0 2.730 2.730 2.820 2.670 2.800 38,000 104,060 2.7384 2.730 2.730 2.820 2.670 2.800 38,000 2.7384 -8.39%
2020-09-07 0 2.980 2.890 3.050 2.840 3.210 121,000 355,210 2.9356 2.980 2.890 3.050 2.840 3.210 121,000 2.9356 -9.70%
2020-09-04 0 3.300 3.230 3.830 3.100 3.600 55,000 184,200 3.3491 3.300 3.230 3.830 3.100 3.600 55,000 3.3491 -13.84%
2020-09-03 0 3.830 3.680 3.830 3.600 4.600 129,000 501,930 3.8909 3.830 3.680 3.830 3.600 4.600 129,000 3.8909 -14.13%
2020-09-02 0 4.460 4.460 4.600 4.290 5.400 447,000 2,078,710 4.6504 4.460 4.460 4.600 4.290 5.400 447,000 4.6504 11.50%
2020-09-01 0 4.000 3.870 4.000 3.000 4.790 634,000 2,448,380 3.8618 4.000 3.870 4.000 3.000 4.790 634,000 3.8618 33.33%
2020-08-31 0 3.000 2.850 3.000 2.200 3.000 124,000 322,130 2.5978 3.000 2.850 3.000 2.200 3.000 124,000 2.5978 39.53%
2020-08-28 0 2.150 2.150 2.200 2.100 2.150 32,000 68,750 2.1484 2.150 2.150 2.200 2.100 2.150 32,000 2.1484 7.50%
2020-08-27 0 2.000 2.000 2.100 2.000 2.000 5,000 10,000 2.0000 2.000 2.000 2.100 2.000 2.000 5,000 2.0000 0.00%
2020-08-26 0 2.000 1.820 2.100 2.000 2.000 9,000 18,000 2.0000 2.000 1.820 2.100 2.000 2.000 9,000 2.0000 0.00%
2020-08-25 0 2.000 2.000 2.150 - - 0 0 - 2.000 2.000 2.150 - - 0 - 0.00%
2020-08-24 0 2.000 2.000 2.180 2.000 2.000 13,000 26,000 2.0000 2.000 2.000 2.180 2.000 2.000 13,000 2.0000 -8.68%
2020-08-21 0 2.190 1.750 2.180 - - 0 0 - 2.190 1.750 2.180 - - 0 - 0.00%
2020-08-20 0 2.190 1.800 2.200 2.200 2.200 5,000 10,640 2.1280 2.190 1.800 2.200 2.200 2.200 5,000 2.1280 -0.45%
2020-08-19 0 2.200 - 2.200 2.200 2.220 4,000 8,860 2.2150 2.200 - 2.200 2.200 2.220 4,000 2.2150 -0.90%
2020-08-18 0 2.220 2.220 2.350 1.950 2.220 45,000 91,500 2.0333 2.220 2.220 2.350 1.950 2.220 45,000 2.0333 23.33%
2020-08-17 0 1.800 1.800 1.980 1.800 1.800 20,000 36,000 1.8000 1.800 1.800 1.980 1.800 1.800 20,000 1.8000 0.00%
2020-08-14 0 1.800 1.800 2.040 - - 0 0 - 1.800 1.800 2.040 - - 0 - 0.00%
2020-08-13 0 1.800 1.720 2.040 - - 0 0 - 1.800 1.720 2.040 - - 0 - 0.00%
2020-08-12 0 1.800 1.720 2.040 - - 0 0 - 1.800 1.720 2.040 - - 0 - 0.00%
2020-08-11 0 1.800 1.050 2.040 - - 0 0 - 1.800 1.050 2.040 - - 0 - 0.00%
2020-08-10 0 1.800 0.900 2.040 - - 0 0 - 1.800 0.900 2.040 - - 0 - 0.00%
2020-08-07 0 1.800 0.940 1.800 1.800 1.800 5,000 9,000 1.8000 1.800 0.940 1.800 1.800 1.800 5,000 1.8000 0.00%
2020-08-06 0 1.800 1.800 2.000 1.800 1.800 9,000 16,200 1.8000 1.800 1.800 2.000 1.800 1.800 9,000 1.8000 0.00%
2020-08-05 0 1.800 1.040 2.000 1.800 1.800 10,000 18,000 1.8000 1.800 1.040 2.000 1.800 1.800 10,000 1.8000 0.00%
2020-08-04 0 1.800 1.050 1.820 1.800 1.820 15,000 27,080 1.8053 1.800 1.050 1.820 1.800 1.820 15,000 1.8053 0.00%
2020-08-03 0 1.800 1.500 2.000 - - 0 0 - 1.800 1.500 2.000 - - 0 - 0.00%
2020-07-31 0 1.800 1.620 1.800 - - 0 0 - 1.800 1.620 1.800 - - 0 - 0.00%
2020-07-30 0 1.800 1.800 1.860 1.800 1.870 58,000 107,860 1.8597 1.800 1.800 1.860 1.800 1.870 58,000 1.8597 -7.22%
2020-07-29 0 1.940 1.940 1.960 - - 0 0 - 1.940 1.940 1.960 - - 0 - 0.00%
2020-07-28 0 1.940 1.900 1.940 - - 0 0 - 1.940 1.900 1.940 - - 0 - 0.00%
2020-07-27 0 1.940 1.940 2.000 1.940 2.000 19,000 37,460 1.9716 1.940 1.940 2.000 1.940 2.000 19,000 1.9716 -11.82%
2020-07-24 0 2.200 2.000 - - - 0 0 - 2.200 2.000 - - - 0 - 0.00%
2020-07-23 0 2.200 2.000 - 2.200 2.200 1,000 2,200 2.2000 2.200 2.000 - 2.200 2.200 1,000 2.2000 0.00%
2020-07-22 0 2.200 2.000 2.200 - - 0 0 - 2.200 2.000 2.200 - - 0 - 0.00%
2020-07-21 0 2.200 2.000 2.200 - - 0 0 - 2.200 2.000 2.200 - - 0 - 0.00%
2020-07-20 0 2.200 2.000 2.200 - - 0 0 - 2.200 2.000 2.200 - - 0 - 0.00%
2020-07-17 0 2.200 2.000 - - - 0 0 - 2.200 2.000 - - - 0 - 0.00%
2020-07-16 0 2.200 2.000 2.200 - - 0 0 - 2.200 2.000 2.200 - - 0 - 0.00%
2020-07-15 0 2.200 2.000 2.880 2.200 2.200 1,000 2,200 2.2000 2.200 2.000 2.880 2.200 2.200 1,000 2.2000 0.00%
2020-07-14 0 2.200 2.000 2.200 - - 0 0 - 2.200 2.000 2.200 - - 0 - 0.00%
2020-07-13 0 2.200 1.950 2.880 2.200 2.200 3,000 6,600 2.2000 2.200 1.950 2.880 2.200 2.200 3,000 2.2000 2.33%
2020-07-10 0 2.150 1.950 2.880 - - 0 0 - 2.150 1.950 2.880 - - 0 - 0.00%
2020-07-09 0 2.150 2.150 2.880 2.150 2.150 4,000 8,600 2.1500 2.150 2.150 2.880 2.150 2.150 4,000 2.1500 -2.27%
2020-07-08 0 2.200 2.200 3.000 2.200 2.200 5,000 11,000 2.2000 2.200 2.200 3.000 2.200 2.200 5,000 2.2000 2.33%
2020-07-07 0 2.150 2.150 2.200 2.150 2.350 39,000 87,790 2.2510 2.150 2.150 2.200 2.150 2.350 39,000 2.2510 -7.33%
2020-07-06 0 2.320 - 2.550 2.100 2.320 16,000 33,990 2.1244 2.320 - 2.550 2.100 2.320 16,000 2.1244 11.00%
2020-07-03 0 2.090 1.700 2.090 2.090 2.100 2,000 4,190 2.0950 2.090 1.700 2.090 2.090 2.100 2,000 2.0950 10.00%
2020-07-02 0 1.900 1.700 2.180 - - 0 0 - 1.900 1.700 2.180 - - 0 - 0.00%
2020-06-30 0 1.900 1.700 - - - 0 0 - 1.900 1.700 - - - 0 - 0.00%
2020-06-29 0 1.900 1.700 - - - 0 0 - 1.900 1.700 - - - 0 - 0.00%
2020-06-26 0 1.900 1.720 2.100 - - 0 0 - 1.900 1.720 2.100 - - 0 - 0.00%
2020-06-24 0 1.900 1.000 2.100 - - 0 0 - 1.900 1.000 2.100 - - 0 - 0.00%
2020-06-23 0 1.900 1.700 2.100 - - 0 0 - 1.900 1.700 2.100 - - 0 - 0.00%
2020-06-22 0 1.900 1.700 - - - 0 0 - 1.900 1.700 - - - 0 - 0.00%
2020-06-19 0 1.900 1.700 - - - 0 0 - 1.900 1.700 - - - 0 - 0.00%
2020-06-18 0 1.900 1.700 - - - 0 0 - 1.900 1.700 - - - 0 - 0.00%
2020-06-17 0 1.900 1.750 - 1.900 1.900 11,000 20,900 1.9000 1.900 1.750 - 1.900 1.900 11,000 1.9000 0.00%
2020-06-16 0 1.900 1.700 1.900 - - 0 0 - 1.900 1.700 1.900 - - 0 - 0.00%
2020-06-15 0 1.900 1.700 1.900 - - 0 0 - 1.900 1.700 1.900 - - 0 - 0.00%
2020-06-12 0 1.900 1.800 1.900 1.900 1.900 1,000 1,900 1.9000 1.900 1.800 1.900 1.900 1.900 1,000 1.9000 4.40%
2020-06-11 0 1.820 1.720 1.950 - - 0 0 - 1.820 1.720 1.950 - - 0 - 0.00%
2020-06-10 0 1.820 1.720 1.950 - - 0 0 - 1.820 1.720 1.950 - - 0 - 0.00%
2020-06-09 0 1.820 1.760 1.900 - - 0 0 - 1.820 1.760 1.900 - - 0 - 0.00%
2020-06-08 0 1.820 1.820 1.950 1.820 1.820 35,000 63,700 1.8200 1.820 1.820 1.950 1.820 1.820 35,000 1.8200 0.00%
2020-06-05 0 1.820 1.820 1.920 1.720 1.820 16,000 28,140 1.7588 1.820 1.820 1.920 1.720 1.820 16,000 1.7588 -9.45%
2020-06-04 0 2.010 1.700 2.010 - - 0 0 - 2.010 1.700 2.010 - - 0 - 0.00%
2020-06-03 0 2.010 1.700 2.200 2.000 2.010 20,000 40,100 2.0050 2.010 1.700 2.200 2.000 2.010 20,000 2.0050 0.50%
2020-06-02 0 2.000 2.000 - - - 0 0 - 2.000 2.000 - - - 0 - 0.00%
2020-06-01 0 2.000 2.000 2.200 - - 0 0 - 2.000 2.000 2.200 - - 0 - 0.00%
2020-05-29 0 2.000 1.700 2.010 - - 0 0 - 2.000 1.700 2.010 - - 0 - 0.00%
2020-05-28 0 2.000 1.700 2.010 - - 0 0 - 2.000 1.700 2.010 - - 0 - 0.00%
2020-05-27 0 2.000 1.700 2.090 - - 0 0 - 2.000 1.700 2.090 - - 0 - 0.00%
2020-05-26 0 2.000 1.700 2.000 - - 0 0 - 2.000 1.700 2.000 - - 0 - 0.00%
2020-05-25 0 2.000 1.700 2.150 - - 0 0 - 2.000 1.700 2.150 - - 0 - 0.00%
2020-05-22 0 2.000 1.700 2.200 - - 0 0 - 2.000 1.700 2.200 - - 0 - 0.00%
2020-05-21 0 2.000 1.710 2.100 - - 0 0 - 2.000 1.710 2.100 - - 0 - 0.00%
2020-05-20 0 2.000 1.700 2.000 - - 0 0 - 2.000 1.700 2.000 - - 0 - 0.00%
2020-05-19 0 2.000 1.680 2.000 1.800 2.000 2,000 3,800 1.9000 2.000 1.680 2.000 1.800 2.000 2,000 1.9000 11.11%
2020-05-18 0 1.800 1.710 2.000 1.700 1.800 19,000 34,100 1.7947 1.800 1.710 2.000 1.700 1.800 19,000 1.7947 -10.00%
2020-05-15 0 2.000 1.700 2.000 2.000 2.030 8,000 16,130 2.0163 2.000 1.700 2.000 2.000 2.030 8,000 2.0163 14.29%
2020-05-14 0 1.750 1.700 1.750 1.700 1.750 63,000 110,150 1.7484 1.750 1.700 1.750 1.700 1.750 63,000 1.7484 -5.41%
2020-05-13 0 1.850 1.850 2.000 1.850 1.850 103,000 190,550 1.8500 1.850 1.850 2.000 1.850 1.850 103,000 1.8500 -2.12%
2020-05-12 0 1.890 1.770 2.000 - - 0 0 - 1.890 1.770 2.000 - - 0 - 0.00%
2020-05-11 0 1.890 1.890 2.150 - - 0 0 - 1.890 1.890 2.150 - - 0 - 0.53%
2020-05-08 0 1.880 - 2.010 1.880 2.020 20,000 40,150 2.0075 1.880 - 2.010 1.880 2.020 20,000 2.0075 -6.00%
2020-05-07 0 2.000 - 2.110 2.000 2.120 30,000 63,480 2.1160 2.000 - 2.110 2.000 2.120 30,000 2.1160 -8.26%
2020-05-06 0 2.180 2.000 3.000 2.180 2.180 2,000 4,360 2.1800 2.180 2.000 3.000 2.180 2.180 2,000 2.1800 -0.46%
2020-05-05 0 2.190 2.000 3.000 - - 0 0 - 2.190 2.000 3.000 - - 0 - 0.00%
2020-05-04 0 2.190 2.190 2.890 - - 0 0 - 2.190 2.190 2.890 - - 0 - 0.00%
2020-04-29 0 2.190 2.190 3.000 - - 0 0 - 2.190 2.190 3.000 - - 0 - 0.00%
2020-04-28 0 2.190 2.190 2.980 - - 0 0 - 2.190 2.190 2.980 - - 0 - 0.46%
2020-04-27 0 2.180 2.000 2.880 2.180 2.180 2,000 4,360 2.1800 2.180 2.000 2.880 2.180 2.180 2,000 2.1800 1.40%
2020-04-24 0 2.150 2.150 2.980 - - 0 0 - 2.150 2.150 2.980 - - 0 - 1.42%
2020-04-23 0 2.120 2.120 2.960 2.110 2.130 16,000 33,990 2.1244 2.120 2.120 2.960 2.110 2.130 16,000 2.1244 -2.30%
2020-04-22 0 2.170 2.010 2.170 2.240 2.240 1,000 2,240 2.2400 2.170 2.010 2.170 2.240 2.240 1,000 2.2400 -5.65%
2020-04-21 0 2.300 2.000 3.000 - - 0 0 - 2.300 2.000 3.000 - - 0 - 0.00%
2020-04-20 0 2.300 2.000 3.000 - - 0 0 - 2.300 2.000 3.000 - - 0 - 0.00%
2020-04-17 0 2.300 2.300 3.000 2.290 2.300 8,000 18,330 2.2913 2.300 2.300 3.000 2.290 2.300 8,000 2.2913 0.44%
2020-04-16 0 2.290 2.050 3.000 - - 0 0 - 2.290 2.050 3.000 - - 0 - 0.00%
2020-04-15 0 2.290 2.000 3.000 - - 0 0 - 2.290 2.000 3.000 - - 0 - 0.00%
2020-04-14 0 2.290 2.120 3.000 - - 0 0 - 2.290 2.120 3.000 - - 0 - 0.00%
2020-04-09 0 2.290 2.290 2.900 2.280 2.280 4,000 9,120 2.2800 2.290 2.290 2.900 2.280 2.280 4,000 2.2800 0.44%
2020-04-08 0 2.280 2.280 3.000 - - 0 0 - 2.280 2.280 3.000 - - 0 - 1.79%
2020-04-07 0 2.240 2.000 2.990 - - 0 0 - 2.240 2.000 2.990 - - 0 - 0.00%
2020-04-06 0 2.240 2.240 2.760 - - 0 0 - 2.240 2.240 2.760 - - 0 - 0.90%
2020-04-03 1 - - - - - 0 0 - 2.220 - - - - 0 - 0.00%
2020-04-02 1 - - - - - 0 0 - 2.220 - - - - 0 - 0.00%
2020-04-01 1 - - - - - 0 0 - 2.220 - - - - 0 - 0.00%
2020-03-31 0 2.220 2.100 3.000 - - 0 0 - 2.220 2.100 3.000 - - 0 - 0.00%
2020-03-30 0 2.220 2.220 3.000 - - 0 0 - 2.220 2.220 3.000 - - 0 - 0.91%
2020-03-27 0 2.200 2.200 2.460 2.200 2.200 9,000 19,800 2.2000 2.200 2.200 2.460 2.200 2.200 9,000 2.2000 -2.22%
2020-03-26 0 2.250 2.250 2.700 2.200 2.500 15,000 34,270 2.2847 2.250 2.250 2.700 2.200 2.500 15,000 2.2847 -19.64%
2020-03-25 0 2.800 2.140 2.800 - - 0 0 - 2.800 2.140 2.800 - - 0 - 0.00%
2020-03-24 0 2.800 2.120 2.940 - - 0 0 - 2.800 2.120 2.940 - - 0 - 0.00%
2020-03-23 0 2.800 2.100 2.900 - - 0 0 - 2.800 2.100 2.900 - - 0 - 0.00%
2020-03-20 0 2.800 2.360 2.800 2.000 2.800 8,000 21,600 2.7000 2.800 2.360 2.800 2.000 2.800 8,000 2.7000 7.28%
2020-03-19 0 2.610 2.610 2.810 2.610 2.810 5,000 13,250 2.6500 2.610 2.610 2.810 2.610 2.810 5,000 2.6500 -7.12%
2020-03-18 0 2.810 2.610 2.810 - - 0 0 - 2.810 2.610 2.810 - - 0 - 0.00%
2020-03-17 0 2.810 2.810 3.040 2.810 2.810 25,000 70,250 2.8100 2.810 2.810 3.040 2.810 2.810 25,000 2.8100 -11.08%
2020-03-16 0 3.160 2.780 3.160 3.100 3.160 19,000 59,410 3.1268 3.160 2.780 3.160 3.100 3.160 19,000 3.1268 -6.23%
2020-03-13 0 3.370 3.360 3.650 3.350 3.810 66,000 226,380 3.4300 3.370 3.360 3.650 3.350 3.810 66,000 3.4300 -11.55%
2020-03-12 0 3.810 3.850 4.090 2.710 4.100 249,000 806,810 3.2402 3.810 3.850 4.090 2.710 4.100 249,000 3.2402 45.42%
2020-03-11 0 2.620 2.620 2.780 2.180 2.610 53,000 123,580 2.3317 2.620 2.620 2.780 2.180 2.610 53,000 2.3317 7.82%
2020-03-10 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2020-03-09 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2020-03-06 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2020-03-05 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2020-03-04 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2020-03-03 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2020-03-02 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2020-02-28 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2020-02-27 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2020-02-26 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2020-02-25 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2020-02-24 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2020-02-21 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2020-02-20 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2020-02-19 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2020-02-18 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2020-02-17 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2020-02-14 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2020-02-13 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2020-02-12 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2020-02-11 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2020-02-10 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2020-02-07 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2020-02-06 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2020-02-05 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2020-02-04 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2020-02-03 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2020-01-31 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2020-01-30 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2020-01-29 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2020-01-24 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2020-01-23 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2020-01-22 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2020-01-21 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2020-01-20 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2020-01-17 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2020-01-16 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2020-01-15 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2020-01-14 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2020-01-13 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2020-01-10 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2020-01-09 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2020-01-08 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2020-01-07 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2020-01-06 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2020-01-03 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2020-01-02 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2019-12-31 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2019-12-30 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2019-12-27 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2019-12-24 0 2.430 2.430 2.640 2.430 2.530 129,000 315,170 2.4432 2.430 2.430 2.640 2.430 2.530 129,000 2.4432 -0.82%
2019-12-23 0 2.450 2.400 - - - 0 0 - 2.450 2.400 - - - 0 - 0.00%
2019-12-20 0 2.450 2.400 - - - 0 0 - 2.450 2.400 - - - 0 - 0.00%
2019-12-19 0 2.450 2.450 - - - 0 0 - 2.450 2.450 - - - 0 - 0.00%
2019-12-18 0 2.450 2.430 - - - 0 0 - 2.450 2.430 - - - 0 - 0.00%
2019-12-17 0 2.450 2.400 - - - 0 0 - 2.450 2.400 - - - 0 - 0.00%
2019-12-16 0 2.450 2.400 - - - 0 0 - 2.450 2.400 - - - 0 - 0.00%
2019-12-13 0 2.450 2.420 2.450 2.420 2.460 45,000 110,290 2.4509 2.450 2.420 2.450 2.420 2.460 45,000 2.4509 -0.81%
2019-12-12 0 2.470 2.420 - - - 0 0 - 2.470 2.420 - - - 0 - 0.00%
2019-12-11 0 2.470 2.460 2.540 2.450 2.550 28,000 71,150 2.5411 2.470 2.460 2.540 2.450 2.550 28,000 2.5411 -3.52%
2019-12-10 0 2.560 2.400 - - - 0 0 - 2.560 2.400 - - - 0 - 0.00%
2019-12-09 0 2.560 2.420 2.780 - - 0 0 - 2.560 2.420 2.780 - - 0 - 0.00%
2019-12-06 0 2.560 2.430 - - - 0 0 - 2.560 2.430 - - - 0 - 0.00%
2019-12-05 0 2.560 2.450 - - - 0 0 - 2.560 2.450 - - - 0 - 0.00%
2019-12-04 0 2.560 2.430 - 2.420 2.560 15,000 37,280 2.4853 2.560 2.430 - 2.420 2.560 15,000 2.4853 5.79%
2019-12-03 0 2.420 2.420 2.600 2.420 2.600 4,000 10,040 2.5100 2.420 2.420 2.600 2.420 2.600 4,000 2.5100 -6.92%
2019-12-02 0 2.600 2.600 2.750 2.600 2.780 6,000 16,130 2.6883 2.600 2.600 2.750 2.600 2.780 6,000 2.6883 -0.76%
2019-11-29 0 2.620 2.600 2.650 2.600 2.620 14,000 36,570 2.6121 2.620 2.600 2.650 2.600 2.620 14,000 2.6121 0.00%
2019-11-28 0 2.620 2.570 - - - 0 0 - 2.620 2.570 - - - 0 - 0.00%
2019-11-27 0 2.620 2.620 2.850 2.620 2.640 32,000 83,920 2.6225 2.620 2.620 2.850 2.620 2.640 32,000 2.6225 -8.39%
2019-11-26 0 2.860 2.600 2.870 2.860 2.900 4,000 11,560 2.8900 2.860 2.600 2.870 2.860 2.900 4,000 2.8900 -0.69%
2019-11-25 0 2.880 2.880 - - - 0 0 - 2.880 2.880 - - - 0 - 0.00%
2019-11-22 0 2.880 2.880 - - - 0 0 - 2.880 2.880 - - - 0 - 1.05%
2019-11-21 0 2.850 2.850 - - - 0 0 - 2.850 2.850 - - - 0 - 0.71%
2019-11-20 0 2.830 2.830 - - - 0 0 - 2.830 2.830 - - - 0 - 0.35%
2019-11-19 0 2.820 2.820 - 2.780 2.820 23,000 64,480 2.8035 2.820 2.820 - 2.780 2.820 23,000 2.8035 0.00%
2019-11-18 0 2.820 2.820 - - - 0 0 - 2.820 2.820 - - - 0 - 0.00%
2019-11-15 0 2.820 2.850 2.980 - - 0 0 - 2.820 2.850 2.980 - - 0 - 0.00%
2019-11-14 0 2.820 2.820 - - - 0 0 - 2.820 2.820 - - - 0 - 0.36%
2019-11-13 0 2.810 2.810 - - - 0 0 - 2.810 2.810 - - - 0 - 1.44%
2019-11-12 0 2.770 2.770 - 2.730 2.730 2,000 5,460 2.7300 2.770 2.770 - 2.730 2.730 2,000 2.7300 -0.36%
2019-11-11 0 2.780 2.830 - - - 0 0 - 2.780 2.830 - - - 0 - 0.00%
2019-11-08 0 2.780 2.780 3.980 2.750 2.780 8,000 22,140 2.7675 2.780 2.780 3.980 2.750 2.780 8,000 2.7675 4.51%
2019-11-07 0 2.660 2.660 3.990 - - 0 0 - 2.660 2.660 3.990 - - 0 - 0.38%
2019-11-06 0 2.650 2.510 2.800 - - 0 0 - 2.650 2.510 2.800 - - 0 - 0.00%
2019-11-05 0 2.650 2.650 3.000 - - 0 0 - 2.650 2.650 3.000 - - 0 - 0.38%
2019-11-04 0 2.640 2.640 3.000 2.600 2.700 50,000 130,910 2.6182 2.640 2.640 3.000 2.600 2.700 50,000 2.6182 -2.22%
2019-11-01 0 2.700 2.530 2.700 - - 0 0 - 2.700 2.530 2.700 - - 0 - -3.57%
2019-10-31 0 2.800 2.510 2.860 - - 0 0 - 2.800 2.510 2.860 - - 0 - 0.00%
2019-10-30 0 2.800 2.650 2.860 - - 0 0 - 2.800 2.650 2.860 - - 0 - 0.00%
2019-10-29 0 2.800 2.660 2.850 - - 0 0 - 2.800 2.660 2.850 - - 0 - 0.00%
2019-10-28 0 2.800 2.660 2.860 2.660 2.860 30,000 85,240 2.8413 2.800 2.660 2.860 2.660 2.860 30,000 2.8413 5.26%
2019-10-25 0 2.660 2.660 2.850 - - 0 0 - 2.660 2.660 2.850 - - 0 - 0.00%
2019-10-24 0 2.660 2.660 2.890 2.630 2.860 79,000 224,750 2.8449 2.660 2.660 2.890 2.630 2.860 79,000 2.8449 -6.67%
2019-10-23 0 2.850 2.690 2.840 2.850 2.850 2,000 5,700 2.8500 2.850 2.690 2.840 2.850 2.850 2,000 2.8500 7.14%
2019-10-22 0 2.660 2.620 2.850 - - 0 0 - 2.660 2.620 2.850 - - 0 - 0.00%
2019-10-21 0 2.660 2.660 2.850 2.660 2.880 26,000 74,060 2.8485 2.660 2.660 2.850 2.660 2.880 26,000 2.8485 -6.67%
2019-10-18 0 2.850 2.850 3.000 2.850 3.000 9,000 26,380 2.9311 2.850 2.850 3.000 2.850 3.000 9,000 2.9311 -6.25%
2019-10-17 0 3.040 2.880 2.890 2.850 3.060 52,000 153,190 2.9460 3.040 2.880 2.890 2.850 3.060 52,000 2.9460 0.66%
2019-10-16 0 3.020 3.010 3.130 3.010 3.130 15,000 46,470 3.0980 3.020 3.010 3.130 3.010 3.130 15,000 3.0980 -7.36%
2019-10-15 0 3.260 3.000 3.250 - - 0 0 - 3.260 3.000 3.250 - - 0 - -1.21%
2019-10-14 0 3.300 3.200 3.400 - - 0 0 - 3.300 3.200 3.400 - - 0 - 0.00%
2019-10-11 0 3.300 3.300 3.440 - - 0 0 - 3.300 3.300 3.440 - - 0 - 3.12%
2019-10-10 0 3.200 3.200 3.440 - - 0 0 - 3.200 3.200 3.440 - - 0 - 2.56%
2019-10-09 0 3.120 3.100 3.800 - - 0 0 - 3.120 3.100 3.800 - - 0 - 0.00%
2019-10-08 0 3.120 3.100 3.800 - - 0 0 - 3.120 3.100 3.800 - - 0 - 0.00%
2019-10-04 0 3.120 3.110 3.800 - - 0 0 - 3.120 3.110 3.800 - - 0 - 0.00%
2019-10-03 0 3.120 3.100 3.800 - - 0 0 - 3.120 3.100 3.800 - - 0 - 0.00%
2019-10-02 0 3.120 3.000 3.800 - - 0 0 - 3.120 3.000 3.800 - - 0 - 0.00%
2019-09-30 0 3.120 3.010 3.800 - - 0 0 - 3.120 3.010 3.800 - - 0 - 0.00%
2019-09-27 0 3.120 3.120 3.240 3.110 3.300 36,000 116,040 3.2233 3.120 3.120 3.240 3.110 3.300 36,000 3.2233 -5.45%
2019-09-26 0 3.300 3.260 3.800 3.250 3.500 30,000 99,260 3.3087 3.300 3.260 3.800 3.250 3.500 30,000 3.3087 -5.71%
2019-09-25 0 3.500 3.500 3.750 3.500 3.500 4,000 14,000 3.5000 3.500 3.500 3.750 3.500 3.500 4,000 3.5000 -8.85%
2019-09-24 0 3.840 3.600 3.840 3.840 3.840 2,000 7,680 3.8400 3.840 3.600 3.840 3.840 3.840 2,000 3.8400 0.00%
2019-09-23 0 3.840 3.840 4.150 3.550 4.170 37,000 148,620 4.0168 3.840 3.840 4.150 3.550 4.170 37,000 4.0168 -20.33%
2019-09-20 0 4.820 4.180 4.820 - - 0 0 - 4.820 4.180 4.820 - - 0 - -1.63%
2019-09-19 0 4.900 4.000 4.900 - - 0 0 - 4.900 4.000 4.900 - - 0 - 0.00%
2019-09-18 0 4.900 3.580 4.900 - - 0 0 - 4.900 3.580 4.900 - - 0 - 0.00%
2019-09-17 0 4.900 3.640 4.900 - - 0 0 - 4.900 3.640 4.900 - - 0 - -1.61%
2019-09-16 0 4.980 4.160 4.980 - - 0 0 - 4.980 4.160 4.980 - - 0 - 0.00%
2019-09-13 0 4.980 4.000 4.980 4.980 4.980 21,000 104,580 4.9800 4.980 4.000 4.980 4.980 4.980 21,000 4.9800 2.47%
2019-09-12 0 4.860 4.860 5.200 - - 0 0 - 4.860 4.860 5.200 - - 0 - 0.83%
2019-09-11 0 4.820 4.500 5.200 4.820 4.830 25,609 123,461 4.8210 4.820 4.500 5.200 4.820 4.830 25,609 4.8210 0.63%
2019-09-10 0 4.790 4.800 5.700 4.160 4.800 12,000 56,140 4.6783 4.790 4.800 5.700 4.160 4.800 12,000 4.6783 -12.91%
2019-09-09 0 5.500 5.000 5.500 - - 0 0 - 5.500 5.000 5.500 - - 0 - 0.00%
2019-09-06 0 5.500 4.010 5.700 5.500 5.700 31,000 176,500 5.6935 5.500 4.010 5.700 5.500 5.700 31,000 5.6935 0.00%
2019-09-05 0 5.500 5.500 5.700 5.400 5.500 32,000 175,690 5.4903 5.500 5.500 5.700 5.400 5.500 32,000 5.4903 0.00%
2019-09-04 0 5.500 4.610 5.500 5.500 5.500 1,000 5,500 5.5000 5.500 4.610 5.500 5.500 5.500 1,000 5.5000 -5.17%
2019-09-03 0 5.800 5.620 6.020 5.800 6.400 51,000 312,600 6.1294 5.800 5.620 6.020 5.800 6.400 51,000 6.1294 -9.37%
2019-09-02 0 6.400 6.400 6.490 6.400 6.400 2,498 15,967 6.3919 6.400 6.400 6.490 6.400 6.400 2,498 6.3919 -8.57%
2019-08-30 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-08-29 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-08-28 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-08-27 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-08-26 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-08-23 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-08-22 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-08-21 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-08-20 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-08-19 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-08-16 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-08-15 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-08-14 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-08-13 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-08-12 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-08-09 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-08-08 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-08-07 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-08-06 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-08-05 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-08-02 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-08-01 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-07-31 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-07-30 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-07-29 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-07-26 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-07-25 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-07-24 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-07-23 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-07-22 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-07-19 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-07-18 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-07-17 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-07-16 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-07-15 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-07-12 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-07-11 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-07-10 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-07-09 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-07-08 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-07-05 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-07-04 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-07-03 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-07-02 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-06-28 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-06-27 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-06-26 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-06-25 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-06-24 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-06-21 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-06-20 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-06-19 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-06-18 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-06-17 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-06-14 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-06-13 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-06-12 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-06-11 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-06-10 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-06-06 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-06-05 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-06-04 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-06-03 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-05-31 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-05-30 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-05-29 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-05-28 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-05-27 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-05-24 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-05-23 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-05-22 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-05-21 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-05-20 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-05-17 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-05-16 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-05-15 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-05-14 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-05-10 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-05-09 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-05-08 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-05-07 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-05-06 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-05-03 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-05-02 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-04-30 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-04-29 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-04-26 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-04-25 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-04-24 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-04-23 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-04-18 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-04-17 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-04-16 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-04-15 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-04-12 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-04-11 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-04-10 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-04-09 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-04-08 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-04-04 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-04-03 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-04-02 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-04-01 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-03-29 0 7.000 6.950 7.340 6.900 7.500 121,000 884,580 7.3106 7.000 6.950 7.340 6.900 7.500 121,000 7.3106 1.45%
2019-03-28 0 6.900 6.710 6.900 6.700 6.900 121,000 811,100 6.7033 6.900 6.710 6.900 6.700 6.900 121,000 6.7033 -0.14%
2019-03-27 0 6.910 6.780 6.910 6.910 7.000 30,000 207,390 6.9130 6.910 6.780 6.910 6.910 7.000 30,000 6.9130 -0.58%
2019-03-26 0 6.950 6.710 7.000 6.900 7.000 39,000 271,400 6.9590 6.950 6.710 7.000 6.900 7.000 39,000 6.9590 -2.80%
2019-03-25 0 7.150 7.000 7.170 - - 0 0 - 7.150 7.000 7.170 - - 0 - 0.00%
2019-03-22 0 7.150 6.910 7.150 7.150 7.410 4,000 29,320 7.3300 7.150 6.910 7.150 7.150 7.410 4,000 7.3300 3.62%
2019-03-21 0 6.900 6.900 7.100 6.900 7.410 36,000 257,040 7.1400 6.900 6.900 7.100 6.900 7.410 36,000 7.1400 -5.48%
2019-03-20 0 7.300 7.080 7.300 7.300 7.300 3,000 21,900 7.3000 7.300 7.080 7.300 7.300 7.300 3,000 7.3000 0.69%
2019-03-19 0 7.250 7.250 7.300 7.000 7.400 57,000 415,920 7.2968 7.250 7.250 7.300 7.000 7.400 57,000 7.2968 -1.36%
2019-03-18 0 7.350 7.100 7.350 7.380 7.500 7,000 52,080 7.4400 7.350 7.100 7.350 7.380 7.500 7,000 7.4400 -0.68%
2019-03-15 0 7.400 7.390 7.400 7.100 7.400 33,000 237,190 7.1876 7.400 7.390 7.400 7.100 7.400 33,000 7.1876 1.37%
2019-03-14 0 7.300 7.000 7.310 7.280 7.310 3,000 21,890 7.2967 7.300 7.000 7.310 7.280 7.310 3,000 7.2967 2.82%
2019-03-13 0 7.100 7.000 7.200 6.800 7.100 7,000 48,600 6.9429 7.100 7.000 7.200 6.800 7.100 7,000 6.9429 4.41%
2019-03-12 0 6.800 6.210 6.800 6.800 6.800 2,000 13,600 6.8000 6.800 6.210 6.800 6.800 6.800 2,000 6.8000 -2.86%
2019-03-11 0 7.000 5.060 7.000 - - 0 0 - 7.000 5.060 7.000 - - 0 - 0.00%
2019-03-08 0 7.000 5.060 7.000 7.000 7.000 3,000 21,000 7.0000 7.000 5.060 7.000 7.000 7.000 3,000 7.0000 0.00%
2019-03-07 0 7.000 5.060 7.000 - - 0 0 - 7.000 5.060 7.000 - - 0 - 0.00%
2019-03-06 0 7.000 6.890 7.000 7.000 7.000 3,000 21,000 7.0000 7.000 6.890 7.000 7.000 7.000 3,000 7.0000 -1.41%
2019-03-05 0 7.100 5.060 7.100 - - 0 0 - 7.100 5.060 7.100 - - 0 - -0.70%
2019-03-04 0 7.150 6.880 7.150 7.100 7.200 41,000 292,700 7.1390 7.150 6.880 7.150 7.100 7.200 41,000 7.1390 0.00%
2019-03-01 0 7.150 5.060 7.150 7.100 7.150 16,000 113,900 7.1188 7.150 5.060 7.150 7.100 7.150 16,000 7.1188 0.70%
2019-02-28 0 7.100 5.130 7.100 - - 0 0 - 7.100 5.130 7.100 - - 0 - 0.00%
2019-02-27 0 7.100 6.920 7.100 - - 0 0 - 7.100 6.920 7.100 - - 0 - -0.70%
2019-02-26 0 7.150 7.060 7.150 7.150 7.160 56,000 400,700 7.1554 7.150 7.060 7.150 7.150 7.160 56,000 7.1554 -0.14%
2019-02-25 0 7.160 6.980 7.160 6.980 7.230 47,000 334,110 7.1087 7.160 6.980 7.160 6.980 7.230 47,000 7.1087 -0.28%
2019-02-22 0 7.180 7.060 7.180 7.000 7.250 33,000 237,120 7.1855 7.180 7.060 7.180 7.000 7.250 33,000 7.1855 -0.28%
2019-02-21 0 7.200 7.090 7.200 7.080 7.250 15,000 106,850 7.1233 7.200 7.090 7.200 7.080 7.250 15,000 7.1233 -0.69%
2019-02-20 0 7.250 - 7.250 7.200 7.350 33,000 239,800 7.2667 7.250 - 7.250 7.200 7.350 33,000 7.2667 0.69%
2019-02-19 0 7.200 5.280 7.200 7.200 7.250 4,000 28,950 7.2375 7.200 5.280 7.200 7.200 7.250 4,000 7.2375 -1.37%
2019-02-18 0 7.300 5.280 7.300 7.300 7.350 4,000 29,350 7.3375 7.300 5.280 7.300 7.300 7.350 4,000 7.3375 -0.95%
2019-02-15 0 7.370 7.050 7.370 7.350 7.400 51,000 375,660 7.3659 7.370 7.050 7.370 7.350 7.400 51,000 7.3659 0.96%
2019-02-14 0 7.300 7.100 7.300 7.280 7.350 23,000 168,200 7.3130 7.300 7.100 7.300 7.280 7.350 23,000 7.3130 -0.68%
2019-02-13 0 7.350 7.100 7.350 7.290 7.350 31,000 226,800 7.3161 7.350 7.100 7.350 7.290 7.350 31,000 7.3161 -0.41%
2019-02-12 0 7.380 7.150 7.380 7.350 7.400 42,000 309,820 7.3767 7.380 7.150 7.380 7.350 7.400 42,000 7.3767 -0.27%
2019-02-11 0 7.400 7.350 7.400 7.340 7.450 28,000 206,100 7.3607 7.400 7.350 7.400 7.340 7.450 28,000 7.3607 -1.20%
2019-02-08 0 7.490 6.620 7.490 7.420 7.500 44,000 328,120 7.4573 7.490 6.620 7.490 7.420 7.500 44,000 7.4573 1.22%
2019-02-04 0 7.400 6.510 7.400 7.300 7.410 28,000 206,230 7.3654 7.400 6.510 7.400 7.300 7.410 28,000 7.3654 1.93%
2019-02-01 0 7.260 7.210 7.260 7.260 7.400 22,000 161,260 7.3300 7.260 7.210 7.260 7.260 7.400 22,000 7.3300 -0.68%
2019-01-31 0 7.310 7.260 7.320 7.250 7.460 46,000 338,470 7.3580 7.310 7.260 7.320 7.250 7.460 46,000 7.3580 0.14%
2019-01-30 0 7.300 6.610 7.300 7.290 7.360 37,000 270,850 7.3203 7.300 6.610 7.300 7.290 7.360 37,000 7.3203 0.00%
2019-01-29 0 7.300 6.720 7.300 7.300 7.300 7,000 51,100 7.3000 7.300 6.720 7.300 7.300 7.300 7,000 7.3000 -0.41%
2019-01-28 0 7.330 6.620 7.330 7.300 7.390 53,000 388,890 7.3375 7.330 6.620 7.330 7.300 7.390 53,000 7.3375 0.69%
2019-01-25 0 7.280 6.510 7.280 7.260 7.350 50,000 364,680 7.2936 7.280 6.510 7.280 7.260 7.350 50,000 7.2936 -0.14%
2019-01-24 0 7.290 6.500 7.290 7.280 7.350 64,000 467,230 7.3005 7.290 6.500 7.290 7.280 7.350 64,000 7.3005 0.41%
2019-01-23 0 7.260 6.600 7.260 7.250 7.330 27,000 196,940 7.2941 7.260 6.600 7.260 7.250 7.330 27,000 7.2941 -0.55%
2019-01-22 0 7.300 6.800 7.300 7.300 7.500 32,000 234,000 7.3125 7.300 6.800 7.300 7.300 7.500 32,000 7.3125 0.00%
2019-01-21 0 7.300 6.550 7.300 7.030 7.300 42,000 303,900 7.2357 7.300 6.550 7.300 7.030 7.300 42,000 7.2357 3.84%
2019-01-18 0 7.030 7.010 7.030 7.000 7.030 27,000 189,610 7.0226 7.030 7.010 7.030 7.000 7.030 27,000 7.0226 0.43%
2019-01-17 0 7.000 6.200 7.000 6.980 7.020 72,000 504,000 7.0000 7.000 6.200 7.000 6.980 7.020 72,000 7.0000 0.29%
2019-01-16 0 6.980 6.200 7.020 - - 0 0 - 6.980 6.200 7.020 - - 0 - 0.00%
2019-01-15 0 6.980 6.200 7.000 - - 0 0 - 6.980 6.200 7.000 - - 0 - 0.00%
2019-01-14 0 6.980 6.300 7.000 - - 0 0 - 6.980 6.300 7.000 - - 0 - 0.00%
2019-01-11 0 6.980 6.700 7.000 - - 0 0 - 6.980 6.700 7.000 - - 0 - 0.00%
2019-01-10 0 6.980 6.700 6.980 - - 0 0 - 6.980 6.700 6.980 - - 0 - -0.14%
2019-01-09 0 6.990 6.900 6.990 6.900 7.000 11,000 76,020 6.9109 6.990 6.900 6.990 6.900 7.000 11,000 6.9109 -1.55%
2019-01-08 0 7.100 7.010 7.160 7.100 7.300 18,000 128,290 7.1272 7.100 7.010 7.160 7.100 7.300 18,000 7.1272 -4.05%
2019-01-07 0 7.400 6.610 7.400 - - 0 0 - 7.400 6.610 7.400 - - 0 - -0.94%
2019-01-04 0 7.470 7.150 7.470 7.200 7.640 122,000 897,550 7.3570 7.470 7.150 7.470 7.200 7.640 122,000 7.3570 -2.99%
2019-01-03 0 7.700 7.030 7.700 7.700 7.750 6,000 46,250 7.7083 7.700 7.030 7.700 7.700 7.750 6,000 7.7083 -0.90%
2019-01-02 0 7.770 7.450 7.770 7.680 7.820 35,000 271,330 7.7523 7.770 7.450 7.770 7.680 7.820 35,000 7.7523 0.00%
2018-12-31 0 7.770 7.610 7.770 7.770 7.950 48,000 374,500 7.8021 7.770 7.610 7.770 7.770 7.950 48,000 7.8021 -0.13%
2018-12-28 0 7.780 7.780 7.790 7.520 7.790 139,000 1,079,170 7.7638 7.780 7.780 7.790 7.520 7.790 139,000 7.7638 -0.13%
2018-12-27 0 7.790 7.970 7.980 7.560 7.970 18,000 139,780 7.7656 7.790 7.970 7.980 7.560 7.970 18,000 7.7656 -0.64%
2018-12-24 0 7.840 7.710 7.960 7.630 8.050 134,000 1,275,050 9.5153 7.840 7.710 7.960 7.630 8.050 134,000 9.5153 -2.00%
2018-12-21 0 8.000 8.000 8.010 6.550 8.100 2,252,000 17,140,080 7.6110 8.000 8.000 8.010 6.550 8.100 2,252,000 7.6110 8.40%
2018-12-20 0 7.380 6.800 7.380 7.280 7.450 52,000 381,790 7.3421 7.380 6.800 7.380 7.280 7.450 52,000 7.3421 -0.40%
2018-12-19 0 7.410 7.400 7.410 7.290 7.410 9,000 66,480 7.3867 7.410 7.400 7.410 7.290 7.410 9,000 7.3867 -1.07%
2018-12-18 0 7.490 7.010 7.500 7.480 7.540 16,000 119,930 7.4956 7.490 7.010 7.500 7.480 7.540 16,000 7.4956 -0.13%
2018-12-17 0 7.500 7.400 7.500 7.420 7.810 61,000 465,350 7.6287 7.500 7.400 7.500 7.420 7.810 61,000 7.6287 -0.66%
2018-12-14 0 7.550 8.050 8.200 7.490 7.900 477,000 3,607,310 7.5625 7.550 8.050 8.200 7.490 7.900 477,000 7.5625 0.67%
2018-12-13 0 7.500 7.320 7.450 7.150 7.500 88,000 647,750 7.3608 7.500 7.320 7.450 7.150 7.500 88,000 7.3608 4.46%
2018-12-12 0 7.180 7.180 7.300 7.100 7.710 58,000 428,480 7.3876 7.180 7.180 7.300 7.100 7.710 58,000 7.3876 -9.11%
2018-12-11 0 7.900 7.900 8.000 7.900 8.210 636,000 5,178,980 8.1431 7.900 7.900 8.000 7.900 8.210 636,000 8.1431 -5.50%
2018-12-10 0 8.360 8.160 8.360 8.250 8.390 38,000 317,690 8.3603 8.360 8.160 8.360 8.250 8.390 38,000 8.3603 -0.36%
2018-12-07 0 8.390 8.250 8.390 8.250 8.450 100,000 838,630 8.3863 8.390 8.250 8.390 8.250 8.450 100,000 8.3863 0.00%
2018-12-06 0 8.390 8.290 8.430 8.390 8.450 70,950 596,515 8.4075 8.390 8.290 8.430 8.390 8.450 70,950 8.4075 0.00%
2018-12-05 0 8.390 8.390 8.400 8.300 8.460 276,000 2,314,910 8.3874 8.390 8.390 8.400 8.300 8.460 276,000 8.3874 0.60%
2018-12-04 0 8.340 8.230 8.340 8.320 8.400 232,000 1,936,730 8.3480 8.340 8.230 8.340 8.320 8.400 232,000 8.3480 -1.77%
2018-12-03 0 8.490 8.470 8.490 8.470 8.510 118,000 1,001,890 8.4906 8.490 8.470 8.490 8.470 8.510 118,000 8.4906 -0.12%
2018-11-30 0 8.500 8.300 8.550 8.300 8.550 97,000 821,980 8.4740 8.500 8.300 8.550 8.300 8.550 97,000 8.4740 0.59%
2018-11-29 0 8.450 8.450 8.460 8.360 8.450 62,000 522,050 8.4202 8.450 8.450 8.460 8.360 8.450 62,000 8.4202 1.08%
2018-11-28 0 8.360 8.270 8.380 8.280 8.440 95,000 795,460 8.3733 8.360 8.270 8.380 8.280 8.440 95,000 8.3733 0.72%
2018-11-27 0 8.300 8.190 8.300 8.080 8.350 74,000 611,730 8.2666 8.300 8.190 8.300 8.080 8.350 74,000 8.2666 2.34%
2018-11-26 0 8.110 8.100 8.290 8.110 8.350 28,000 230,830 8.2439 8.110 8.100 8.290 8.110 8.350 28,000 8.2439 -3.11%
2018-11-23 0 8.370 8.220 8.370 8.280 8.450 90,000 751,940 8.3549 8.370 8.220 8.370 8.280 8.450 90,000 8.3549 -1.30%
2018-11-22 0 8.480 8.480 8.490 8.340 8.500 100,000 841,300 8.4130 8.480 8.480 8.490 8.340 8.500 100,000 8.4130 -0.12%
2018-11-21 0 8.490 8.330 8.500 8.280 8.500 111,000 938,540 8.4553 8.490 8.330 8.500 8.280 8.500 111,000 8.4553 0.47%
2018-11-20 0 8.450 8.310 8.450 8.290 8.480 25,000 210,420 8.4168 8.450 8.310 8.450 8.290 8.480 25,000 8.4168 1.20%
2018-11-19 0 8.350 8.350 8.390 8.340 8.350 55,000 459,010 8.3456 8.350 8.350 8.390 8.340 8.350 55,000 8.3456 -0.60%
2018-11-16 0 8.400 8.150 8.450 8.400 8.450 82,000 691,150 8.4287 8.400 8.150 8.450 8.400 8.450 82,000 8.4287 0.84%
2018-11-15 0 8.330 8.160 8.330 8.330 8.340 92,000 767,270 8.3399 8.330 8.160 8.330 8.330 8.340 92,000 8.3399 -0.12%
2018-11-14 0 8.340 8.160 8.340 8.160 8.340 121,000 1,008,640 8.3359 8.340 8.160 8.340 8.160 8.340 121,000 8.3359 -0.12%
2018-11-13 0 8.350 8.210 8.350 8.280 8.380 41,000 342,310 8.3490 8.350 8.210 8.350 8.280 8.380 41,000 8.3490 -1.65%
2018-11-12 0 8.490 8.310 8.490 8.480 8.500 80,000 678,790 8.4849 8.490 8.310 8.490 8.480 8.500 80,000 8.4849 0.71%
2018-11-09 0 8.430 8.310 8.430 8.430 8.480 132,000 1,115,610 8.4516 8.430 8.310 8.430 8.430 8.480 132,000 8.4516 0.00%
2018-11-08 0 8.430 8.300 8.450 8.210 8.470 140,000 1,181,480 8.4391 8.430 8.300 8.450 8.210 8.470 140,000 8.4391 -0.35%
2018-11-07 0 8.460 8.170 8.460 8.470 8.480 17,000 144,020 8.4718 8.460 8.170 8.460 8.470 8.480 17,000 8.4718 0.83%
2018-11-06 0 8.390 8.380 8.390 8.380 8.400 141,000 1,183,230 8.3917 8.390 8.380 8.390 8.380 8.400 141,000 8.3917 1.94%
2018-11-05 0 8.230 8.070 8.230 8.230 8.400 41,000 338,150 8.2476 8.230 8.070 8.230 8.230 8.400 41,000 8.2476 -0.12%
2018-11-02 0 8.240 8.100 8.250 8.240 8.240 30,000 247,200 8.2400 8.240 8.100 8.250 8.240 8.240 30,000 8.2400 0.00%
2018-11-01 0 8.240 8.240 8.250 8.240 8.300 25,000 207,260 8.2904 8.240 8.240 8.250 8.240 8.300 25,000 8.2904 -0.72%
2018-10-31 0 8.300 8.030 8.300 8.200 8.300 78,000 641,380 8.2228 8.300 8.030 8.300 8.200 8.300 78,000 8.2228 0.24%
2018-10-30 0 8.280 8.250 8.290 8.200 8.280 123,000 1,013,800 8.2423 8.280 8.250 8.290 8.200 8.280 123,000 8.2423 0.36%
2018-10-29 0 8.250 8.200 8.250 8.100 8.250 70,000 571,990 8.1713 8.250 8.200 8.250 8.100 8.250 70,000 8.1713 -0.60%
2018-10-26 0 8.300 8.250 8.300 8.130 8.300 118,000 961,190 8.1457 8.300 8.250 8.300 8.130 8.300 118,000 8.1457 1.84%
2018-10-25 0 8.150 8.150 8.170 8.150 8.180 64,000 522,610 8.1658 8.150 8.150 8.170 8.150 8.180 64,000 8.1658 -0.61%
2018-10-24 0 8.200 8.190 8.200 8.180 8.200 113,000 925,800 8.1929 8.200 8.190 8.200 8.180 8.200 113,000 8.1929 0.12%
2018-10-23 0 8.190 8.190 8.200 7.950 8.200 247,000 2,017,620 8.1685 8.190 8.190 8.200 7.950 8.200 247,000 8.1685 0.49%
2018-10-22 0 8.150 8.130 8.150 8.100 8.150 176,000 1,430,650 8.1287 8.150 8.130 8.150 8.100 8.150 176,000 8.1287 0.00%
2018-10-19 0 8.150 - 8.150 7.950 8.150 15,000 121,600 8.1067 8.150 - 8.150 7.950 8.150 15,000 8.1067 -0.61%
2018-10-18 0 8.200 - 8.200 8.100 8.200 184,000 1,505,000 8.1793 8.200 - 8.200 8.100 8.200 184,000 8.1793 0.24%
2018-10-16 0 8.180 8.150 8.180 - - 0 0 - 8.180 8.150 8.180 - - 0 - 0.00%
2018-10-15 0 8.180 - 8.180 8.190 8.200 40,000 327,900 8.1975 8.180 - 8.180 8.190 8.200 40,000 8.1975 -0.24%
2018-10-12 0 8.200 8.180 8.200 7.700 8.200 228,000 1,833,340 8.0410 8.200 8.180 8.200 7.700 8.200 228,000 8.0410 2.50%
2018-10-11 0 8.000 - 8.000 7.900 8.000 271,000 2,151,150 7.9378 8.000 - 8.000 7.900 8.000 271,000 7.9378 -0.99%
2018-10-10 0 8.080 7.950 8.080 8.080 8.100 140,000 1,132,280 8.0877 8.080 7.950 8.080 8.080 8.100 140,000 8.0877 0.62%
2018-10-09 0 8.030 7.900 8.030 7.850 8.080 154,000 1,234,670 8.0173 8.030 7.900 8.030 7.850 8.080 154,000 8.0173 0.37%
2018-10-08 0 8.000 8.000 8.030 7.900 8.000 97,000 770,750 7.9459 8.000 8.000 8.030 7.900 8.000 97,000 7.9459 1.27%
2018-10-05 0 7.900 7.800 7.890 7.820 8.050 84,000 668,410 7.9573 7.900 7.800 7.890 7.820 8.050 84,000 7.9573 0.51%
2018-10-04 0 7.860 7.860 7.880 7.770 8.000 70,000 551,300 7.8757 7.860 7.860 7.880 7.770 8.000 70,000 7.8757 -0.51%
2018-10-03 0 7.900 7.950 8.140 7.800 8.140 142,000 1,144,780 8.0618 7.900 7.950 8.140 7.800 8.140 142,000 8.0618 -1.86%
2018-10-02 0 8.050 8.050 8.100 7.850 8.050 132,000 1,047,540 7.9359 8.050 8.050 8.100 7.850 8.050 132,000 7.9359 3.21%
2018-09-28 0 7.800 7.750 7.800 7.550 7.800 171,000 1,312,260 7.6740 7.800 7.750 7.800 7.550 7.800 171,000 7.6740 3.31%
2018-09-27 0 7.550 - 7.550 7.500 7.600 140,000 1,057,400 7.5529 7.550 - 7.550 7.500 7.600 140,000 7.5529 0.00%
2018-09-26 0 7.550 7.540 7.550 7.540 7.550 86,000 649,240 7.5493 7.550 7.540 7.550 7.540 7.550 86,000 7.5493 -1.95%
2018-09-24 0 7.700 - 8.000 7.600 7.700 21,000 161,150 7.6738 7.700 - 8.000 7.600 7.700 21,000 7.6738 2.67%
2018-09-21 0 7.500 7.050 7.500 7.490 7.510 92,000 689,900 7.4989 7.500 7.050 7.500 7.490 7.510 92,000 7.4989 0.67%
2018-09-20 0 7.450 7.450 7.500 7.200 7.500 72,000 532,040 7.3894 7.450 7.450 7.500 7.200 7.500 72,000 7.3894 3.47%
2018-09-19 0 7.200 7.200 7.370 7.050 7.400 106,000 763,610 7.2039 7.200 7.200 7.370 7.050 7.400 106,000 7.2039 -1.64%
2018-09-18 0 7.320 - 7.350 7.200 7.320 178,000 1,295,310 7.2770 7.320 - 7.350 7.200 7.320 178,000 7.2770 1.67%
2018-09-17 0 7.200 7.100 7.240 7.000 7.250 173,000 1,232,730 7.1256 7.200 7.100 7.240 7.000 7.250 173,000 7.1256 3.00%
2018-09-14 0 6.990 5.260 6.990 6.970 7.000 51,000 356,630 6.9927 6.990 5.260 6.990 6.970 7.000 51,000 6.9927 0.00%
2018-09-13 0 6.990 6.990 7.000 6.990 7.000 52,000 363,790 6.9960 6.990 6.990 7.000 6.990 7.000 52,000 6.9960 0.00%
2018-09-12 0 6.990 6.950 7.000 6.990 6.990 56,000 391,440 6.9900 6.990 6.950 7.000 6.990 6.990 56,000 6.9900 -0.14%
2018-09-11 0 7.000 7.000 7.200 7.000 7.050 92,000 646,130 7.0232 7.000 7.000 7.200 7.000 7.050 92,000 7.0232 0.00%
2018-09-10 0 7.000 - 7.000 7.000 7.100 6,000 42,100 7.0167 7.000 - 7.000 7.000 7.100 6,000 7.0167 0.00%
2018-09-07 0 7.000 7.000 7.090 7.000 7.000 1,000 7,000 7.0000 7.000 7.000 7.090 7.000 7.000 1,000 7.0000 0.00%
2018-09-06 0 7.000 - 7.000 6.980 7.080 43,000 300,820 6.9958 7.000 - 7.000 6.980 7.080 43,000 6.9958 0.72%
2018-09-05 0 6.950 6.950 7.000 6.800 7.000 39,000 271,520 6.9621 6.950 6.950 7.000 6.800 7.000 39,000 6.9621 2.21%
2018-09-04 0 6.800 6.780 6.790 6.750 6.800 53,000 359,170 6.7768 6.800 6.780 6.790 6.750 6.800 53,000 6.7768 1.80%
2018-09-03 0 6.680 6.600 6.680 6.680 6.700 65,000 435,200 6.6954 6.680 6.600 6.680 6.680 6.700 65,000 6.6954 -0.15%
2018-08-31 0 6.690 6.690 6.900 6.680 6.710 64,000 428,160 6.6900 6.690 6.690 6.900 6.680 6.710 64,000 6.6900 -0.30%
2018-08-30 0 6.710 6.700 6.720 6.680 6.720 146,000 979,390 6.7082 6.710 6.700 6.720 6.680 6.720 146,000 6.7082 0.45%
2018-08-29 0 6.680 6.680 6.690 6.600 6.680 50,000 330,160 6.6032 6.680 6.680 6.690 6.600 6.680 50,000 6.6032 2.77%
2018-08-28 0 6.500 6.500 6.690 6.490 6.510 52,000 337,900 6.4981 6.500 6.500 6.690 6.490 6.510 52,000 6.4981 0.00%
2018-08-27 0 6.500 6.500 - 6.300 6.500 86,000 558,310 6.4920 6.500 6.500 - 6.300 6.500 86,000 6.4920 4.00%
2018-08-24 0 6.250 6.250 6.300 6.150 6.300 133,000 829,150 6.2342 6.250 6.250 6.300 6.150 6.300 133,000 6.2342 2.12%
2018-08-23 0 6.120 6.120 6.130 6.100 6.150 144,000 879,920 6.1106 6.120 6.120 6.130 6.100 6.150 144,000 6.1106 -0.49%
2018-08-22 0 6.150 6.150 6.180 6.050 6.100 40,000 242,500 6.0625 6.150 6.150 6.180 6.050 6.100 40,000 6.0625 1.65%
2018-08-21 0 6.050 6.000 6.100 6.000 6.050 70,000 421,000 6.0143 6.050 6.000 6.100 6.000 6.050 70,000 6.0143 0.83%
2018-08-20 0 6.000 5.960 6.140 5.950 6.000 114,000 681,950 5.9820 6.000 5.960 6.140 5.950 6.000 114,000 5.9820 2.56%
2018-08-17 0 5.850 5.850 5.990 5.740 5.800 88,000 508,500 5.7784 5.850 5.850 5.990 5.740 5.800 88,000 5.7784 1.74%
2018-08-16 0 5.750 5.750 5.780 5.720 5.800 30,000 172,710 5.7570 5.750 5.750 5.780 5.720 5.800 30,000 5.7570 0.00%
2018-08-15 0 5.750 5.750 5.890 5.650 5.750 106,000 606,360 5.7204 5.750 5.750 5.890 5.650 5.750 106,000 5.7204 1.77%
2018-08-14 0 5.650 5.650 5.720 5.600 5.660 165,000 930,250 5.6379 5.650 5.650 5.720 5.600 5.660 165,000 5.6379 2.36%
2018-08-13 0 5.520 5.520 5.700 5.490 5.550 90,000 496,780 5.5198 5.520 5.520 5.700 5.490 5.550 90,000 5.5198 2.22%
2018-08-10 0 5.400 5.400 5.500 5.400 5.500 22,000 120,100 5.4591 5.400 5.400 5.500 5.400 5.500 22,000 5.4591 -0.18%
2018-08-09 0 5.410 5.410 5.520 5.340 5.420 126,000 679,840 5.3956 5.410 5.410 5.520 5.340 5.420 126,000 5.3956 1.88%
2018-08-08 0 5.310 5.310 5.320 5.250 5.320 127,000 672,910 5.2985 5.310 5.310 5.320 5.250 5.320 127,000 5.2985 2.12%
2018-08-07 0 5.200 5.200 5.220 5.000 5.210 69,000 356,020 5.1597 5.200 5.200 5.220 5.000 5.210 69,000 5.1597 6.12%
2018-08-06 0 4.900 4.900 5.200 4.900 5.200 24,000 120,780 5.0325 4.900 4.900 5.200 4.900 5.200 24,000 5.0325 -6.13%
2018-08-03 0 5.220 5.190 5.220 5.180 5.300 3,000 15,660 5.2200 5.220 5.190 5.220 5.180 5.300 3,000 5.2200 0.77%
2018-08-02 0 5.180 5.190 5.290 5.150 5.300 65,000 340,110 5.2325 5.180 5.190 5.290 5.150 5.300 65,000 5.2325 1.17%
2018-08-01 0 5.120 5.150 5.250 5.000 5.200 39,000 199,290 5.1100 5.120 5.150 5.250 5.000 5.200 39,000 5.1100 0.99%
2018-07-31 0 5.070 5.110 5.180 4.970 5.210 709,000 3,588,140 5.0608 5.070 5.110 5.180 4.970 5.210 709,000 5.0608 1.60%
2018-07-30 0 4.990 5.030 5.100 4.960 5.060 520,000 2,604,750 5.0091 4.990 5.030 5.100 4.960 5.060 520,000 5.0091 0.00%
2018-07-27 0 4.990 4.960 4.990 4.900 5.060 374,000 1,870,490 5.0013 4.990 4.960 4.990 4.900 5.060 374,000 5.0013 -1.19%
2018-07-26 0 5.050 4.970 5.050 4.900 5.130 197,000 984,670 4.9983 5.050 4.970 5.050 4.900 5.130 197,000 4.9983 -1.56%
2018-07-25 0 5.130 4.990 5.180 4.850 5.210 320,000 1,608,510 5.0266 5.130 4.990 5.180 4.850 5.210 320,000 5.0266 0.98%
2018-07-24 0 5.080 5.000 5.110 5.070 5.200 32,000 162,770 5.0866 5.080 5.000 5.110 5.070 5.200 32,000 5.0866 0.20%
2018-07-23 0 5.070 4.900 5.070 5.070 5.070 4,000 20,310 5.0775 5.070 4.900 5.070 5.070 5.070 4,000 5.0775 -0.20%
2018-07-20 0 5.080 4.700 5.220 4.680 5.230 18,000 88,210 4.9006 5.080 4.700 5.220 4.680 5.230 18,000 4.9006 -2.87%
2018-07-19 0 5.230 5.220 5.350 5.220 5.400 21,000 110,190 5.2471 5.230 5.220 5.350 5.220 5.400 21,000 5.2471 -3.15%
2018-07-18 0 5.400 5.280 5.450 5.400 5.450 85,000 461,380 5.4280 5.400 5.280 5.450 5.400 5.450 85,000 5.4280 -0.18%
2018-07-17 0 5.410 5.410 5.500 5.410 5.520 169,000 930,150 5.5038 5.410 5.410 5.500 5.410 5.520 169,000 5.5038 -3.05%
2018-07-16 0 5.580 5.580 5.600 5.550 5.680 378,000 2,118,150 5.6036 5.580 5.580 5.600 5.550 5.680 378,000 5.6036 -1.93%
2018-07-13 0 5.690 5.680 5.780 5.690 6.120 964,000 5,727,400 5.9413 5.690 5.680 5.780 5.690 6.120 964,000 5.9413 0.71%
2018-07-12 0 5.650 5.620 5.650 5.500 6.100 169,000 973,480 5.7602 5.650 5.620 5.650 5.500 6.100 169,000 5.7602 2.73%
2018-07-11 0 5.500 5.480 5.500 5.480 5.550 366,000 2,007,080 5.4838 5.500 5.480 5.500 5.480 5.550 366,000 5.4838 0.73%
2018-07-10 0 5.460 5.460 5.480 5.450 5.550 1,968,000 10,799,530 5.4876 5.460 5.460 5.480 5.450 5.550 1,968,000 5.4876 -0.73%
2018-07-09 0 5.500 5.500 6.980 - - 0 0 - 5.500 5.500 6.980 - - 0 - 1.29%
2018-07-06 0 5.430 5.430 5.900 5.400 5.450 742,000 4,043,450 5.4494 5.430 5.430 5.900 5.400 5.450 742,000 5.4494 -3.04%
2018-07-05 0 5.600 5.600 6.400 - - 0 0 - 5.600 5.600 6.400 - - 0 - 1.82%
2018-07-04 0 5.500 5.450 6.040 5.500 5.530 562,000 3,091,910 5.5016 5.500 5.450 6.040 5.500 5.530 562,000 5.5016 -0.54%
2018-07-03 0 5.530 5.530 5.630 5.500 5.860 2,575,000 14,415,890 5.5984 5.530 5.530 5.630 5.500 5.860 2,575,000 5.5984 -6.11%
2018-06-29 0 5.890 5.890 6.040 - - 0 0 - 5.890 5.890 6.040 - - 0 - 0.00%
2018-06-28 0 5.890 5.820 6.040 - - 0 0 - 5.890 5.820 6.040 - - 0 - 0.00%
2018-06-27 0 5.890 5.850 5.890 5.800 5.940 21,000 121,940 5.8067 5.890 5.850 5.890 5.800 5.940 21,000 5.8067 -1.83%
2018-06-26 0 6.000 5.780 6.000 - - 0 0 - 6.000 5.780 6.000 - - 0 - -1.48%
2018-06-25 0 6.090 5.910 6.090 - - 0 0 - 6.090 5.910 6.090 - - 0 - -0.16%
2018-06-22 0 6.100 6.000 6.100 6.100 6.110 12,000 73,220 6.1017 6.100 6.000 6.100 6.100 6.110 12,000 6.1017 2.35%
2018-06-21 0 5.960 5.960 6.050 5.950 5.960 23,000 137,020 5.9574 5.960 5.960 6.050 5.950 5.960 23,000 5.9574 -3.09%
2018-06-20 0 6.150 6.060 6.200 - - 0 0 - 6.150 6.060 6.200 - - 0 - 0.00%
2018-06-19 0 6.150 6.000 6.150 - - 0 0 - 6.150 6.000 6.150 - - 0 - -0.49%
2018-06-15 0 6.180 6.150 6.180 - - 0 0 - 6.180 6.150 6.180 - - 0 - 0.00%
2018-06-14 0 6.180 6.130 6.200 - - 0 0 - 6.180 6.130 6.200 - - 0 - 0.00%
2018-06-13 0 6.180 6.160 6.290 6.180 6.310 12,000 75,330 6.2775 6.180 6.160 6.290 6.180 6.310 12,000 6.2775 -0.16%
2018-06-12 0 6.190 6.190 6.300 6.180 6.300 11,000 69,180 6.2891 6.190 6.190 6.300 6.180 6.300 11,000 6.2891 -0.32%
2018-06-11 0 6.210 6.180 6.300 6.210 6.210 1,000 6,210 6.2100 6.210 6.180 6.300 6.210 6.210 1,000 6.2100 0.00%
2018-06-08 0 6.210 6.210 6.250 6.200 6.280 66,000 409,610 6.2062 6.210 6.210 6.250 6.200 6.280 66,000 6.2062 -1.11%
2018-06-07 0 6.280 6.210 6.280 6.300 6.300 10,000 63,000 6.3000 6.280 6.210 6.280 6.300 6.300 10,000 6.3000 -0.32%
2018-06-06 0 6.300 6.240 6.380 6.060 6.510 549,000 3,482,030 6.3425 6.300 6.240 6.380 6.060 6.510 549,000 6.3425 0.80%
2018-06-05 0 6.250 6.180 6.250 6.180 6.250 6,000 37,430 6.2383 6.250 6.180 6.250 6.180 6.250 6,000 6.2383 1.13%
2018-06-04 0 6.180 6.180 6.400 6.160 6.500 201,000 1,279,420 6.3653 6.180 6.180 6.400 6.160 6.500 201,000 6.3653 -2.68%
2018-06-01 0 6.350 6.310 6.400 6.310 7.000 329,000 2,119,520 6.4423 6.350 6.310 6.400 6.310 7.000 329,000 6.4423 -6.62%
2018-05-31 0 6.800 6.680 6.790 6.600 7.100 136,000 925,320 6.8038 6.800 6.680 6.790 6.600 7.100 136,000 6.8038 -4.14%
2018-05-30 0 7.290 7.210 7.290 7.050 7.300 44,000 316,400 7.1909 7.093 7.016 7.093 6.860 7.103 45,219 6.9971 0.41%
2018-05-29 0 7.260 7.210 7.270 7.200 7.500 127,000 918,950 7.2358 7.064 7.016 7.074 7.006 7.298 130,518 7.0408 -0.55%
2018-05-28 0 7.300 7.300 7.400 7.300 7.500 26,000 192,190 7.3919 7.103 7.103 7.201 7.103 7.298 26,720 7.1927 0.14%
2018-05-25 0 7.290 7.310 7.400 7.170 7.320 91,000 659,380 7.2459 7.093 7.113 7.201 6.977 7.123 93,521 7.0506 0.00%
2018-05-24 0 7.290 7.160 7.310 7.070 7.420 114,000 816,070 7.1585 7.093 6.967 7.113 6.879 7.220 117,158 6.9656 2.39%
2018-05-23 0 7.120 7.120 7.340 7.100 7.210 4,000 28,720 7.1800 6.928 6.928 7.142 6.909 7.016 4,111 6.9865 -2.47%
2018-05-21 0 7.300 7.160 7.500 7.160 7.300 9,000 65,090 7.2322 7.103 6.967 7.298 6.967 7.103 9,249 7.0373 0.00%
2018-05-18 0 7.300 7.120 7.300 - - 0 0 - 7.103 6.928 7.103 - - 0 - 0.00%
2018-05-17 0 7.300 7.230 7.300 - - 0 0 - 7.103 7.035 7.103 - - 0 - -0.27%
2018-05-16 0 7.320 7.210 7.330 7.200 7.320 8,000 58,120 7.2650 7.123 7.016 7.132 7.006 7.123 8,222 7.0692 1.53%
2018-05-15 0 7.210 7.210 7.250 7.080 7.250 44,000 315,080 7.1609 7.016 7.016 7.055 6.889 7.055 45,219 6.9679 0.98%
2018-05-14 0 7.140 7.140 7.210 7.140 7.270 28,000 201,610 7.2004 6.948 6.948 7.016 6.948 7.074 28,776 7.0063 -1.11%
2018-05-11 0 7.220 7.230 7.250 7.050 7.240 44,000 315,500 7.1705 7.025 7.035 7.055 6.860 7.045 45,219 6.9772 0.98%
2018-05-10 0 7.150 7.220 7.230 7.090 7.250 55,000 392,590 7.1380 6.957 7.025 7.035 6.899 7.055 56,524 6.9456 -1.11%
2018-05-09 0 7.230 7.140 7.250 7.130 7.250 34,000 244,920 7.2035 7.035 6.948 7.055 6.938 7.055 34,942 7.0094 -0.28%
2018-05-08 0 7.250 7.250 7.260 7.090 7.260 37,000 266,950 7.2149 7.055 7.055 7.064 6.899 7.064 38,025 7.0204 1.97%
2018-05-07 0 7.110 7.110 7.250 7.110 7.270 22,000 157,060 7.1391 6.918 6.918 7.055 6.918 7.074 22,609 6.9467 -2.34%
2018-05-04 0 7.280 7.130 7.280 7.100 7.300 57,000 410,680 7.2049 7.084 6.938 7.084 6.909 7.103 58,579 7.0107 1.82%
2018-05-03 0 7.150 7.120 7.240 7.150 7.230 17,000 122,100 7.1824 6.957 6.928 7.045 6.957 7.035 17,471 6.9888 -0.97%
2018-05-02 0 7.220 7.230 7.490 7.100 7.500 108,000 778,720 7.2104 7.025 7.035 7.288 6.909 7.298 110,992 7.0160 0.98%
2018-04-30 0 7.150 7.130 7.150 7.110 7.300 94,000 676,870 7.2007 6.957 6.938 6.957 6.918 7.103 96,604 7.0067 -2.05%
2018-04-27 0 7.300 7.290 7.400 7.290 7.300 28,000 204,340 7.2979 7.103 7.093 7.201 7.093 7.103 28,776 7.1011 -1.22%
2018-04-26 0 7.390 7.310 7.390 7.310 7.450 633,000 4,691,870 7.4121 7.191 7.113 7.191 7.113 7.249 650,535 7.2123 -0.54%
2018-04-25 0 7.430 7.430 7.570 7.430 7.680 456,000 3,489,950 7.6534 7.230 7.230 7.366 7.230 7.473 468,632 7.4471 -3.51%
2018-04-24 0 7.700 7.420 7.700 - - 0 0 - 7.492 7.220 7.492 - - 0 - -0.26%
2018-04-23 0 7.720 7.530 7.730 7.730 7.790 20,000 155,550 7.7775 7.512 7.327 7.522 7.522 7.580 20,554 7.5679 0.78%
2018-04-20 0 7.660 7.580 7.660 - - 0 0 - 7.454 7.376 7.454 - - 0 - -1.29%
2018-04-19 0 7.760 7.500 7.790 7.760 7.780 11,000 85,380 7.7618 7.551 7.298 7.580 7.551 7.570 11,305 7.5526 1.04%
2018-04-18 0 7.680 7.450 7.740 7.420 8.000 108,000 843,210 7.8075 7.473 7.249 7.531 7.220 7.784 110,992 7.5971 0.26%
2018-04-17 0 7.660 7.560 7.710 7.530 7.720 111,000 851,770 7.6736 7.454 7.356 7.502 7.327 7.512 114,075 7.4668 -0.52%
2018-04-16 0 7.700 7.600 7.700 7.400 7.700 736,000 5,537,700 7.5240 7.492 7.395 7.492 7.201 7.492 756,388 7.3212 1.99%
2018-04-13 0 7.550 7.490 7.550 7.290 7.600 456,000 3,394,950 7.4451 7.346 7.288 7.346 7.093 7.395 468,632 7.2444 3.42%
2018-04-12 0 7.300 7.240 7.300 7.300 7.500 704,000 5,175,390 7.3514 7.103 7.045 7.103 7.103 7.298 723,502 7.1533 -0.95%
2018-04-11 0 7.370 7.330 7.370 7.350 7.590 1,185,000 8,749,140 7.3832 7.171 7.132 7.171 7.152 7.385 1,217,826 7.1842 -5.51%
2018-04-10 0 7.800 7.780 7.930 7.800 8.180 134,000 1,074,560 8.0191 7.590 7.570 7.716 7.590 7.960 137,712 7.8030 -1.39%
2018-04-09 0 7.910 7.720 7.910 7.650 7.980 163,000 1,278,040 7.8407 7.697 7.512 7.697 7.444 7.765 167,515 7.6294 1.02%
2018-04-06 0 7.830 7.730 7.830 7.560 7.840 100,000 773,970 7.7397 7.619 7.522 7.619 7.356 7.629 102,770 7.5311 0.38%
2018-04-04 0 7.800 7.500 7.880 7.400 7.800 326,000 2,503,330 7.6789 7.590 7.298 7.668 7.201 7.590 335,031 7.4719 3.31%
2018-04-03 0 7.550 7.400 7.550 7.400 7.700 147,000 1,128,450 7.6765 7.346 7.201 7.346 7.201 7.492 151,072 7.4696 2.72%
2018-03-29 0 7.350 7.120 7.430 - - 0 0 - 7.152 6.928 7.230 - - 0 - 0.00%
2018-03-28 0 7.350 7.350 7.450 - - 0 0 - 7.152 7.152 7.249 - - 0 - 0.96%
2018-03-27 0 7.280 7.150 7.310 7.280 7.280 1,000 7,280 7.2800 7.084 6.957 7.113 7.084 7.084 1,028 7.0838 0.00%
2018-03-26 0 7.280 7.260 7.350 7.280 7.470 22,000 162,260 7.3755 7.084 7.064 7.152 7.084 7.269 22,609 7.1767 -1.75%
2018-03-23 0 7.410 7.450 7.470 7.080 7.500 300,000 2,169,650 7.2322 7.210 7.249 7.269 6.889 7.298 308,310 7.0372 -1.33%
2018-03-22 0 7.510 7.310 7.510 7.510 7.510 2,000 15,020 7.5100 7.308 7.113 7.308 7.308 7.308 2,055 7.3076 0.00%
2018-03-21 0 7.510 7.300 7.510 7.500 7.530 33,000 247,590 7.5027 7.308 7.103 7.308 7.298 7.327 33,914 7.3005 0.13%
2018-03-20 0 7.500 7.330 7.500 7.500 7.510 4,000 30,020 7.5050 7.298 7.132 7.298 7.298 7.308 4,111 7.3027 -0.40%
2018-03-19 0 7.530 7.530 7.540 7.450 7.560 37,000 278,600 7.5297 7.327 7.327 7.337 7.249 7.356 38,025 7.3268 0.40%
2018-03-16 0 7.500 7.350 7.510 - - 0 0 - 7.298 7.152 7.308 - - 0 - 0.00%
2018-03-15 0 7.500 7.310 7.500 7.290 7.500 33,000 246,860 7.4806 7.298 7.113 7.298 7.093 7.298 33,914 7.2790 0.13%
2018-03-14 0 7.490 7.320 7.510 - - 0 0 - 7.288 7.123 7.308 - - 0 - 0.00%
2018-03-13 0 7.490 7.310 7.650 7.490 7.490 1,000 7,490 7.4900 7.288 7.113 7.444 7.288 7.288 1,028 7.2881 0.00%
2018-03-12 0 7.490 7.480 7.680 7.480 7.490 7,000 52,370 7.4814 7.288 7.278 7.473 7.278 7.288 7,194 7.2798 0.00%
2018-03-09 0 7.490 7.330 7.680 - - 0 0 - 7.288 7.132 7.473 - - 0 - 0.00%
2018-03-08 0 7.490 7.490 7.680 7.490 7.500 3,000 22,490 7.4967 7.288 7.288 7.473 7.288 7.298 3,083 7.2946 -0.13%
2018-03-07 0 7.500 7.300 7.600 7.500 7.500 2,000 15,000 7.5000 7.298 7.103 7.395 7.298 7.298 2,055 7.2978 2.18%
2018-03-06 0 7.340 7.340 7.500 - - 0 0 - 7.142 7.142 7.298 - - 0 - 0.00%
2018-03-05 0 7.340 7.300 7.580 7.120 7.580 72,000 538,830 7.4838 7.142 7.103 7.376 6.928 7.376 73,995 7.2820 0.82%
2018-03-02 0 7.280 7.280 7.480 7.070 7.280 41,000 296,730 7.2373 7.084 7.084 7.278 6.879 7.084 42,136 7.0422 1.25%
2018-03-01 0 7.190 7.230 7.300 7.100 7.310 20,000 145,070 7.2535 6.996 7.035 7.103 6.909 7.113 20,554 7.0580 -1.51%
2018-02-28 0 7.300 7.130 7.420 7.130 7.300 100,000 721,920 7.2192 7.103 6.938 7.220 6.938 7.103 102,770 7.0246 1.96%
2018-02-27 0 7.160 7.160 7.260 7.160 7.310 21,000 152,930 7.2824 6.967 6.967 7.064 6.967 7.113 21,582 7.0861 -2.19%
2018-02-26 0 7.320 7.150 7.430 7.320 7.320 5,000 36,600 7.3200 7.123 6.957 7.230 7.123 7.123 5,139 7.1227 0.14%
2018-02-23 0 7.310 7.310 7.340 7.250 7.340 21,000 153,240 7.2971 7.113 7.113 7.142 7.055 7.142 21,582 7.1005 1.81%
2018-02-22 0 7.180 7.150 7.290 7.120 7.230 54,000 388,370 7.1920 6.986 6.957 7.093 6.928 7.035 55,496 6.9982 -2.31%
2018-02-21 0 7.350 7.320 7.420 7.350 7.560 4,000 29,860 7.4650 7.152 7.123 7.220 7.152 7.356 4,111 7.2638 -0.68%
2018-02-20 0 7.400 7.280 7.590 - - 0 0 - 7.201 7.084 7.385 - - 0 - 0.00%
2018-02-15 0 7.400 7.400 7.440 7.400 7.400 4,000 29,600 7.4000 7.201 7.201 7.239 7.201 7.201 4,111 7.2005 0.27%
2018-02-14 0 7.380 7.350 7.410 - - 0 0 - 7.181 7.152 7.210 - - 0 - 0.00%
2018-02-13 0 7.380 7.320 7.380 7.420 7.430 3,000 22,280 7.4267 7.181 7.123 7.181 7.220 7.230 3,083 7.2265 -0.67%
2018-02-12 0 7.430 7.320 7.430 7.390 7.500 36,000 267,990 7.4442 7.230 7.123 7.230 7.191 7.298 36,997 7.2435 0.81%
2018-02-09 0 7.370 7.310 7.370 7.370 7.450 96,000 711,530 7.4118 7.171 7.113 7.171 7.171 7.249 98,659 7.2120 -1.34%
2018-02-08 0 7.470 7.450 7.470 7.410 7.500 27,000 201,510 7.4633 7.269 7.249 7.269 7.210 7.298 27,748 7.2622 0.54%
2018-02-07 0 7.430 7.400 7.430 7.110 7.460 78,000 576,890 7.3960 7.230 7.201 7.230 6.918 7.259 80,161 7.1967 1.36%
2018-02-06 0 7.330 7.280 7.330 7.210 7.500 254,000 1,887,200 7.4299 7.132 7.084 7.132 7.016 7.298 261,036 7.2296 -1.48%
2018-02-05 0 7.440 7.430 7.440 7.420 7.530 44,000 329,500 7.4886 7.239 7.230 7.239 7.220 7.327 45,219 7.2868 -0.80%
2018-02-02 0 7.500 7.470 7.530 7.310 7.510 66,000 493,940 7.4839 7.298 7.269 7.327 7.113 7.308 67,828 7.2822 -1.32%
2018-02-01 0 7.600 7.520 7.600 - - 0 0 - 7.395 7.317 7.395 - - 0 - 0.00%
2018-01-31 0 7.600 7.560 7.610 7.560 7.790 56,000 426,270 7.6120 7.395 7.356 7.405 7.356 7.580 57,551 7.4068 -1.17%
2018-01-30 0 7.690 7.600 7.670 7.540 7.700 288,000 2,194,430 7.6195 7.483 7.395 7.463 7.337 7.492 295,978 7.4142 1.05%
2018-01-29 0 7.610 7.600 7.610 7.590 7.650 118,000 897,090 7.6025 7.405 7.395 7.405 7.385 7.444 121,269 7.3975 0.53%
2018-01-26 0 7.570 7.560 7.650 7.510 7.660 497,000 3,763,020 7.5715 7.366 7.356 7.444 7.308 7.454 510,768 7.3674 1.34%
2018-01-25 0 7.470 7.470 7.500 7.440 7.510 161,000 1,206,150 7.4916 7.269 7.269 7.298 7.239 7.308 165,460 7.2897 -0.53%
2018-01-24 0 7.510 7.490 7.510 7.480 7.540 199,000 1,494,410 7.5096 7.308 7.288 7.308 7.278 7.337 204,513 7.3072 0.00%
2018-01-23 0 7.510 7.470 7.520 7.200 7.530 822,000 6,114,760 7.4389 7.308 7.269 7.317 7.006 7.327 844,771 7.2384 -0.27%
2018-01-22 0 7.530 7.530 7.540 7.480 7.550 488,000 3,665,840 7.5120 7.327 7.327 7.337 7.278 7.346 501,518 7.3095 0.27%
2018-01-19 0 7.510 7.480 7.520 7.480 7.530 363,000 2,724,360 7.5051 7.308 7.278 7.317 7.278 7.327 373,056 7.3028 0.00%
2018-01-18 0 7.510 7.510 7.520 7.470 7.550 411,000 3,085,280 7.5068 7.308 7.308 7.317 7.269 7.346 422,385 7.3044 0.00%
2018-01-17 0 7.510 7.470 7.510 7.460 7.520 557,000 4,179,550 7.5037 7.308 7.269 7.308 7.259 7.317 572,430 7.3014 0.13%
2018-01-16 0 7.500 7.480 7.500 7.460 7.550 848,000 6,373,430 7.5158 7.298 7.278 7.298 7.259 7.346 871,491 7.3132 -0.40%
2018-01-15 0 7.530 7.500 7.520 7.470 7.550 3,175,000 23,864,150 7.5163 7.327 7.298 7.317 7.269 7.346 3,262,952 7.3137 0.13%
2018-01-12 0 7.520 7.480 7.500 7.400 7.550 2,233,000 16,621,240 7.4435 7.317 7.278 7.298 7.201 7.346 2,294,857 7.2428 0.27%
2018-01-11 0 7.500 7.440 7.530 7.420 7.700 769,000 5,800,420 7.5428 7.298 7.239 7.327 7.220 7.492 790,302 7.3395 -2.22%
2018-01-10 0 7.670 7.560 7.600 7.310 7.680 560,000 4,240,630 7.5726 7.463 7.356 7.395 7.113 7.473 575,513 7.3684 2.95%
2018-01-09 0 7.450 7.350 7.450 7.320 7.510 139,000 1,027,290 7.3906 7.249 7.152 7.249 7.123 7.308 142,850 7.1914 0.27%
2018-01-08 0 7.430 7.400 7.430 7.350 7.440 148,000 1,096,290 7.4074 7.230 7.201 7.230 7.152 7.239 152,100 7.2077 0.68%
2018-01-05 0 7.380 7.380 7.420 7.360 7.420 205,000 1,516,740 7.3987 7.181 7.181 7.220 7.162 7.220 210,679 7.1993 0.00%
2018-01-04 0 7.380 7.370 7.400 7.100 7.440 356,000 2,577,290 7.2396 7.181 7.171 7.201 6.909 7.239 365,862 7.0444 5.43%
2018-01-03 0 7.000 7.000 7.090 6.850 7.500 2,621,000 18,704,430 7.1364 6.811 6.811 6.899 6.665 7.298 2,693,605 6.9440 -2.37%
2018-01-02 0 7.170 7.090 7.100 7.100 7.690 2,831,000 20,584,710 7.2712 6.977 6.899 6.909 6.909 7.483 2,909,423 7.0752 -6.03%
2017-12-29 0 7.630 7.660 7.700 7.370 8.300 3,305,000 24,994,600 7.5627 7.424 7.454 7.492 7.171 8.076 3,396,553 7.3588 -5.33%
2017-12-28 0 8.060 7.940 8.100 7.860 8.310 2,302,000 18,577,420 8.0701 7.843 7.726 7.882 7.648 8.086 2,365,769 7.8526 -3.36%
2017-12-27 0 8.340 8.160 8.440 - - 0 0 - 8.115 7.940 8.213 - - 0 - 0.00%
2017-12-22 0 8.340 8.340 8.600 8.220 8.550 18,000 152,770 8.4872 8.115 8.115 8.368 7.998 8.320 18,499 8.2585 -3.58%
2017-12-21 0 8.650 8.580 8.660 8.450 8.990 190,000 1,661,380 8.7441 8.417 8.349 8.427 8.222 8.748 195,263 8.5084 1.05%
2017-12-20 0 8.560 8.550 8.680 8.530 9.180 276,000 2,398,750 8.6911 8.329 8.320 8.446 8.300 8.933 283,646 8.4569 -0.35%
2017-12-19 0 8.590 8.560 8.710 8.250 8.990 317,000 2,729,370 8.6100 8.358 8.329 8.475 8.028 8.748 325,781 8.3779 3.49%
2017-12-18 0 8.300 8.300 8.320 7.780 8.310 190,000 1,552,690 8.1721 8.076 8.076 8.096 7.570 8.086 195,263 7.9518 2.22%
2017-12-15 0 8.120 8.010 8.090 7.820 8.560 1,549,242 12,889,116 8.3196 7.901 7.794 7.872 7.609 8.329 1,592,158 8.0954 -3.56%
2017-12-14 0 8.420 8.340 8.430 8.310 9.050 541,000 4,585,530 8.4760 8.193 8.115 8.203 8.086 8.806 555,986 8.2476 -6.55%
2017-12-13 0 9.010 8.900 9.000 8.900 9.480 1,256,000 11,531,700 9.1813 8.767 8.660 8.757 8.660 9.224 1,290,793 8.9338 -3.53%
2017-12-12 0 9.340 9.280 9.320 9.300 9.550 32,000 299,940 9.3731 9.088 9.030 9.069 9.049 9.293 32,886 9.1205 -1.27%
2017-12-11 0 9.460 9.350 9.460 9.230 9.600 427,000 4,019,450 9.4132 9.205 9.098 9.205 8.981 9.341 438,829 9.1595 1.28%
2017-12-08 0 9.340 9.240 9.340 9.210 9.400 124,000 1,150,850 9.2810 9.088 8.991 9.088 8.962 9.147 127,435 9.0309 0.43%
2017-12-07 0 9.300 9.220 9.370 9.060 9.370 263,000 2,437,150 9.2667 9.049 8.971 9.117 8.816 9.117 270,285 9.0169 -1.06%
2017-12-06 0 9.400 9.430 9.450 9.200 9.470 157,000 1,467,750 9.3487 9.147 9.176 9.195 8.952 9.215 161,349 9.0967 -0.21%
2017-12-05 0 9.420 9.420 9.440 9.250 9.420 35,000 325,920 9.3120 9.166 9.166 9.186 9.001 9.166 35,970 9.0610 -0.32%
2017-12-04 0 9.450 9.450 9.480 9.280 9.480 16,000 151,260 9.4538 9.195 9.195 9.224 9.030 9.224 16,443 9.1989 0.00%
2017-12-01 0 9.450 9.250 9.450 - - 0 0 - 9.195 9.001 9.195 - - 0 - 0.00%
2017-11-30 0 9.450 9.450 9.480 9.350 9.700 43,000 405,750 9.4360 9.195 9.195 9.224 9.098 9.439 44,191 9.1817 0.96%
2017-11-29 0 9.360 9.230 9.400 9.010 9.400 298,000 2,766,810 9.2846 9.108 8.981 9.147 8.767 9.147 306,255 9.0343 0.54%
2017-11-28 0 9.310 9.270 9.400 9.260 9.400 157,000 1,466,770 9.3425 9.059 9.020 9.147 9.010 9.147 161,349 9.0907 0.11%
2017-11-27 0 9.300 9.230 9.350 9.220 9.300 26,000 241,720 9.2969 9.049 8.981 9.098 8.971 9.049 26,720 9.0463 0.65%
2017-11-24 0 9.240 9.230 9.330 9.090 9.290 55,000 508,350 9.2427 8.991 8.981 9.079 8.845 9.040 56,524 8.9936 1.65%
2017-11-23 0 9.090 9.120 9.200 8.950 9.390 102,000 951,210 9.3256 8.845 8.874 8.952 8.709 9.137 104,826 9.0742 1.00%
2017-11-22 0 9.000 8.920 9.000 9.000 9.290 1,423,000 13,032,930 9.1588 8.757 8.680 8.757 8.757 9.040 1,462,419 8.9119 -3.12%
2017-11-21 0 9.290 9.180 9.290 9.130 9.290 85,000 786,970 9.2585 9.040 8.933 9.040 8.884 9.040 87,355 9.0089 1.98%
2017-11-20 0 9.110 9.000 9.260 - - 0 0 - 8.864 8.757 9.010 - - 0 - 0.00%
2017-11-17 0 9.110 9.000 9.100 9.000 9.130 39,000 352,940 9.0497 8.864 8.757 8.855 8.757 8.884 40,080 8.8058 0.11%
2017-11-16 0 9.100 9.000 9.100 9.050 9.100 22,000 199,590 9.0723 8.855 8.757 8.855 8.806 8.855 22,609 8.8277 0.44%
2017-11-15 0 9.060 9.000 9.060 8.920 9.300 72,000 664,810 9.2335 8.816 8.757 8.816 8.680 9.049 73,995 8.9846 2.37%
2017-11-14 0 8.850 8.840 8.850 8.780 9.100 906,000 8,104,750 8.9456 8.611 8.602 8.611 8.543 8.855 931,097 8.7045 -1.56%
2017-11-13 0 8.990 8.900 8.990 8.900 9.100 182,000 1,640,470 9.0136 8.748 8.660 8.748 8.660 8.855 187,042 8.7706 -0.11%
2017-11-10 0 9.000 8.920 8.960 8.820 9.250 313,000 2,803,820 8.9579 8.757 8.680 8.718 8.582 9.001 321,671 8.7164 -0.66%
2017-11-09 0 9.060 8.960 9.060 9.060 9.080 3,000 27,200 9.0667 8.816 8.718 8.816 8.816 8.835 3,083 8.8223 1.80%
2017-11-08 0 8.900 8.760 8.930 8.640 8.930 123,000 1,079,570 8.7770 8.660 8.524 8.689 8.407 8.689 126,407 8.5404 1.71%
2017-11-07 0 8.750 8.720 8.750 8.700 8.770 53,000 463,370 8.7428 8.514 8.485 8.514 8.465 8.534 54,468 8.5072 -1.35%
2017-11-06 0 8.870 8.820 8.870 - - 0 0 - 8.631 8.582 8.631 - - 0 - -0.11%
2017-11-03 0 8.880 8.880 8.900 8.800 9.000 142,000 1,268,610 8.9339 8.641 8.641 8.660 8.563 8.757 145,934 8.6931 0.23%
2017-11-02 0 8.860 8.860 8.880 8.730 9.080 251,000 2,238,310 8.9176 8.621 8.621 8.641 8.495 8.835 257,953 8.6772 0.23%
2017-11-01 0 8.840 8.780 8.860 8.700 9.020 765,000 6,759,210 8.8356 8.602 8.543 8.621 8.465 8.777 786,192 8.5974 -0.23%
2017-10-31 0 8.860 8.860 8.880 8.700 8.860 119,000 1,043,640 8.7701 8.621 8.621 8.641 8.465 8.621 122,296 8.5337 0.11%
2017-10-30 0 8.850 8.650 8.830 8.660 9.000 282,000 2,509,000 8.8972 8.611 8.417 8.592 8.427 8.757 289,812 8.6573 0.00%
2017-10-27 0 8.850 8.850 8.860 8.570 8.900 678,000 5,981,840 8.8228 8.611 8.611 8.621 8.339 8.660 696,782 8.5850 1.14%
2017-10-26 0 8.750 8.750 8.780 8.500 8.800 414,000 3,620,810 8.7459 8.514 8.514 8.543 8.271 8.563 425,468 8.5102 1.51%
2017-10-25 0 8.620 8.680 8.700 8.450 8.660 211,000 1,818,090 8.6165 8.388 8.446 8.465 8.222 8.427 216,845 8.3843 0.23%
2017-10-24 0 8.600 8.520 8.660 8.410 8.660 180,000 1,538,770 8.5487 8.368 8.290 8.427 8.183 8.427 184,986 8.3183 2.02%
2017-10-23 0 8.430 8.360 8.440 8.230 8.480 1,003,000 8,360,360 8.3354 8.203 8.135 8.213 8.008 8.251 1,030,785 8.1107 2.18%
2017-10-20 0 8.250 8.230 8.440 8.080 8.470 2,620,000 21,649,040 8.2630 8.028 8.008 8.213 7.862 8.242 2,692,578 8.0403 -0.36%
2017-10-19 0 8.280 8.200 8.280 7.930 8.450 437,000 3,528,760 8.0750 8.057 7.979 8.057 7.716 8.222 449,106 7.8573 3.50%
2017-10-18 0 8.000 7.940 8.000 7.920 8.160 52,000 414,700 7.9750 7.784 7.726 7.784 7.707 7.940 53,440 7.7600 -1.23%
2017-10-17 0 8.100 8.010 8.100 7.920 8.120 48,000 382,620 7.9713 7.882 7.794 7.882 7.707 7.901 49,330 7.7564 0.37%
2017-10-16 0 8.070 8.060 8.070 7.960 8.160 43,000 345,300 8.0302 7.852 7.843 7.852 7.745 7.940 44,191 7.8138 -0.25%
2017-10-13 0 8.090 8.030 8.090 8.000 8.170 318,000 2,564,650 8.0649 7.872 7.814 7.872 7.784 7.950 326,809 7.8475 -0.37%
2017-10-12 0 8.120 8.030 8.120 8.010 8.170 66,000 532,940 8.0748 7.901 7.814 7.901 7.794 7.950 67,828 7.8572 -1.58%
2017-10-11 0 8.250 8.180 8.250 8.230 8.400 43,000 356,770 8.2970 8.028 7.960 8.028 8.008 8.174 44,191 8.0733 0.86%
2017-10-10 0 8.180 8.180 8.200 - - 0 0 - 7.960 7.960 7.979 - - 0 - 0.25%
2017-10-09 0 8.160 8.160 8.180 8.030 8.350 51,000 418,270 8.2014 7.940 7.940 7.960 7.814 8.125 52,413 7.9803 0.62%
2017-10-06 0 8.110 8.080 8.110 8.000 8.220 12,000 97,550 8.1292 7.891 7.862 7.891 7.784 7.998 12,332 7.9100 0.62%
2017-10-04 0 8.060 8.020 8.250 7.900 8.250 170,000 1,361,770 8.0104 7.843 7.804 8.028 7.687 8.028 174,709 7.7945 -0.37%
2017-10-03 0 8.090 7.910 8.090 7.960 8.090 18,000 144,670 8.0372 7.872 7.697 7.872 7.745 7.872 18,499 7.8206 0.25%
2017-09-29 0 8.070 8.000 8.040 7.800 8.200 93,000 749,650 8.0608 7.852 7.784 7.823 7.590 7.979 95,576 7.8435 -1.59%
2017-09-28 0 8.200 8.010 8.200 - - 0 0 - 7.979 7.794 7.979 - - 0 - 0.00%
2017-09-27 0 8.200 8.020 - 8.200 8.200 1,000 8,200 8.2000 7.979 7.804 - 7.979 7.979 1,028 7.9790 0.24%
2017-09-26 0 8.180 8.180 - - - 0 0 - 7.960 7.960 - - - 0 - 2.00%
2017-09-25 0 8.020 8.020 8.070 7.860 8.080 343,000 2,749,560 8.0162 7.804 7.804 7.852 7.648 7.862 352,502 7.8001 -0.74%
2017-09-22 0 8.080 8.000 8.090 8.080 8.100 18,000 145,700 8.0944 7.862 7.784 7.872 7.862 7.882 18,499 7.8763 -0.98%
2017-09-21 0 8.160 8.020 8.160 - - 0 0 - 7.940 7.804 7.940 - - 0 - 0.00%
2017-09-20 0 8.160 8.120 8.160 - - 0 0 - 7.940 7.901 7.940 - - 0 - 0.00%
2017-09-19 0 8.160 8.000 8.160 8.160 8.160 4,000 32,640 8.1600 7.940 7.784 7.940 7.940 7.940 4,111 7.9400 0.00%
2017-09-18 0 8.160 8.160 8.180 8.080 8.200 220,000 1,780,060 8.0912 7.940 7.940 7.960 7.862 7.979 226,094 7.8731 -0.73%
2017-09-15 0 8.220 8.220 8.300 7.690 8.360 863,000 6,822,530 7.9056 7.998 7.998 8.076 7.483 8.135 886,906 7.6925 1.86%
2017-09-14 0 8.070 8.180 8.190 7.740 8.200 390,000 3,063,790 7.8559 7.852 7.960 7.969 7.531 7.979 400,804 7.6441 0.62%
2017-09-13 0 8.020 8.010 8.180 8.010 8.010 1,000 8,010 8.0100 7.804 7.794 7.960 7.794 7.794 1,028 7.7941 -2.20%
2017-09-12 0 8.200 8.000 8.200 - - 0 0 - 7.979 7.784 7.979 - - 0 - 0.00%
2017-09-11 0 8.200 8.010 8.200 7.830 8.200 12,000 97,510 8.1258 7.979 7.794 7.979 7.619 7.979 12,332 7.9068 0.24%
2017-09-08 0 8.180 8.020 8.180 - - 0 0 - 7.960 7.804 7.960 - - 0 - -0.24%
2017-09-07 0 8.200 8.000 8.200 - - 0 0 - 7.979 7.784 7.979 - - 0 - 0.00%
2017-09-06 0 8.200 7.980 8.200 7.610 8.200 43,000 342,730 7.9705 7.979 7.765 7.979 7.405 7.979 44,191 7.7556 0.99%
2017-09-05 0 8.120 8.100 8.120 8.030 8.120 142,000 1,149,650 8.0961 7.901 7.882 7.901 7.814 7.901 145,934 7.8779 -0.98%
2017-09-04 0 8.200 8.300 8.610 7.620 8.200 43,000 341,980 7.9530 7.979 8.076 8.378 7.415 7.979 44,191 7.7387 0.49%
2017-09-01 0 8.160 8.160 8.620 - - 0 0 - 7.940 7.940 8.388 - - 0 - 0.99%
2017-08-31 0 8.080 8.080 8.620 - - 0 0 - 7.862 7.862 8.388 - - 0 - 0.00%
2017-08-30 0 8.080 8.080 8.390 8.060 8.150 23,000 186,660 8.1157 7.862 7.862 8.164 7.843 7.930 23,637 7.8969 0.62%
2017-08-29 0 8.030 8.030 8.290 8.030 8.030 8,000 64,240 8.0300 7.814 7.814 8.067 7.814 7.814 8,222 7.8136 0.25%
2017-08-28 0 8.010 8.010 8.230 7.820 7.820 10,000 78,200 7.8200 7.794 7.794 8.008 7.609 7.609 10,277 7.6092 -2.32%
2017-08-25 0 8.200 8.200 8.290 8.160 8.420 28,445 234,973 8.2606 7.979 7.979 8.067 7.940 8.193 29,233 8.0379 -2.38%
2017-08-24 0 8.400 8.200 8.400 - - 0 0 - 8.174 7.979 8.174 - - 0 - 0.00%
2017-08-22 0 8.400 8.230 8.400 8.200 8.440 14,000 115,470 8.2479 8.174 8.008 8.174 7.979 8.213 14,388 8.0255 -1.06%
2017-08-21 0 8.490 8.000 8.510 - - 0 0 - 8.261 7.784 8.281 - - 0 - 0.00%
2017-08-18 0 8.490 8.490 8.520 8.490 8.520 313,000 2,666,550 8.5193 8.261 8.261 8.290 8.261 8.290 321,671 8.2897 -2.75%
2017-08-17 0 8.730 8.580 8.730 - - 0 0 - 8.495 8.349 8.495 - - 0 - 0.00%
2017-08-16 0 8.730 8.530 8.730 8.530 8.730 318,000 2,723,640 8.5649 8.495 8.300 8.495 8.300 8.495 326,809 8.3340 0.00%
2017-08-15 0 8.730 8.590 8.730 8.540 8.740 213,000 1,823,410 8.5606 8.495 8.358 8.495 8.310 8.504 218,900 8.3299 -0.11%
2017-08-14 0 8.740 8.860 - 8.440 8.590 10,000 84,580 8.4580 8.504 8.621 - 8.213 8.358 10,277 8.2300 5.94%
2017-08-11 0 8.250 8.050 - 8.050 8.250 400,000 3,222,300 8.0558 8.028 7.833 - 7.833 8.028 411,081 7.8386 0.00%
2017-08-10 0 8.250 8.160 8.320 8.060 8.250 571,000 4,623,880 8.0979 8.028 7.940 8.096 7.843 8.028 586,818 7.8796 -0.60%
2017-08-09 0 8.300 8.300 8.410 8.260 8.300 18,000 149,080 8.2822 8.076 8.076 8.183 8.037 8.076 18,499 8.0590 0.12%
2017-08-08 0 8.290 8.110 - - - 0 0 - 8.067 7.891 - - - 0 - 0.00%
2017-08-07 0 8.290 8.210 - - - 0 0 - 8.067 7.989 - - - 0 - 0.00%
2017-08-04 0 8.290 8.290 8.320 8.290 8.300 593,000 4,919,970 8.2967 8.067 8.067 8.096 8.067 8.076 609,427 8.0731 -0.12%
2017-08-03 0 8.300 8.300 8.500 8.300 8.300 181,000 1,502,300 8.3000 8.076 8.076 8.271 8.076 8.076 186,014 8.0763 -1.07%
2017-08-02 0 8.390 8.050 8.390 - - 0 0 - 8.164 7.833 8.164 - - 0 - -1.29%
2017-08-01 0 8.500 8.300 8.500 8.210 8.500 109,000 904,950 8.3023 8.271 8.076 8.271 7.989 8.271 112,019 8.0785 0.00%
2017-07-31 0 8.500 8.500 8.510 8.490 8.600 233,000 1,982,980 8.5106 8.271 8.271 8.281 8.261 8.368 239,454 8.2812 -1.16%
2017-07-28 0 8.600 8.330 8.600 - - 0 0 - 8.368 8.105 8.368 - - 0 - 0.00%
2017-07-27 0 8.600 8.550 8.770 - - 0 0 - 8.368 8.320 8.534 - - 0 - 0.00%
2017-07-26 0 8.600 8.550 8.870 - - 0 0 - 8.368 8.320 8.631 - - 0 - 0.00%
2017-07-25 0 8.600 8.500 8.810 - - 0 0 - 8.368 8.271 8.573 - - 0 - 0.00%
2017-07-24 0 8.600 8.490 8.810 - - 0 0 - 8.368 8.261 8.573 - - 0 - 0.00%
2017-07-21 0 8.600 8.500 8.800 - - 0 0 - 8.368 8.271 8.563 - - 0 - 0.00%
2017-07-20 0 8.600 8.600 8.790 8.600 8.620 409,000 3,521,400 8.6098 8.368 8.368 8.553 8.368 8.388 420,330 8.3777 0.00%
2017-07-19 0 8.600 8.600 8.740 8.600 8.630 393,000 3,383,250 8.6088 8.368 8.368 8.504 8.368 8.397 403,887 8.3767 -2.27%
2017-07-18 0 8.800 8.600 8.800 - - 0 0 - 8.563 8.368 8.563 - - 0 - 0.00%
2017-07-17 0 8.800 8.600 8.860 - - 0 0 - 8.563 8.368 8.621 - - 0 - 0.00%
2017-07-14 0 8.800 8.650 8.900 8.650 8.650 2,501 21,593 8.6337 8.563 8.417 8.660 8.417 8.417 2,570 8.4010 -0.45%
2017-07-13 0 8.840 8.600 8.840 8.700 8.860 55,000 479,300 8.7145 8.602 8.368 8.602 8.465 8.621 56,524 8.4796 0.34%
2017-07-12 0 8.810 8.600 8.820 - - 0 0 - 8.573 8.368 8.582 - - 0 - 0.00%
2017-07-11 0 8.810 8.310 8.810 8.870 8.870 1,000 8,870 8.8700 8.573 8.086 8.573 8.631 8.631 1,028 8.6309 0.46%
2017-07-10 0 8.770 8.310 8.770 8.770 8.930 22,000 193,100 8.7773 8.534 8.086 8.534 8.534 8.689 22,609 8.5407 0.46%
2017-07-07 0 8.730 8.730 8.790 8.560 8.570 3,000 25,690 8.5633 8.495 8.495 8.553 8.329 8.339 3,083 8.3325 0.00%
2017-07-06 0 8.730 8.510 8.730 - - 0 0 - 8.495 8.281 8.495 - - 0 - -0.57%
2017-07-05 0 8.780 8.530 8.780 8.780 8.780 4,000 35,120 8.7800 8.543 8.300 8.543 8.543 8.543 4,111 8.5433 1.04%
2017-07-04 0 8.690 8.630 8.740 8.630 8.690 198,000 1,709,340 8.6330 8.456 8.397 8.504 8.397 8.456 203,485 8.4003 -0.91%
2017-07-03 0 8.770 8.680 8.790 8.770 8.770 1,000 8,770 8.7700 8.534 8.446 8.553 8.534 8.534 1,028 8.5336 -0.34%
2017-06-30 0 8.800 8.740 8.800 8.800 8.800 2,000 17,600 8.8000 8.563 8.504 8.563 8.563 8.563 2,055 8.5628 -1.01%
2017-06-29 0 8.890 8.760 8.890 8.890 8.890 1,000 8,890 8.8900 8.650 8.524 8.650 8.650 8.650 1,028 8.6504 0.34%
2017-06-28 0 8.860 8.800 8.970 8.860 8.900 112,000 992,460 8.8613 8.621 8.563 8.728 8.621 8.660 115,103 8.6224 -1.34%
2017-06-27 0 8.980 8.880 8.980 8.860 8.990 104,000 923,410 8.8789 8.738 8.641 8.738 8.621 8.748 106,881 8.6396 -0.11%
2017-06-26 0 8.990 8.900 8.990 8.800 9.050 498,000 4,415,620 8.8667 8.748 8.660 8.748 8.563 8.806 511,795 8.6277 -1.64%
2017-06-23 0 9.140 9.130 - 8.750 9.140 702,000 6,221,660 8.8628 8.894 8.884 - 8.514 8.894 721,446 8.6239 2.81%
2017-06-22 0 8.890 8.890 8.950 8.790 8.950 320,000 2,832,070 8.8502 8.650 8.650 8.709 8.553 8.709 328,864 8.6117 1.14%
2017-06-21 0 8.790 8.680 8.800 8.790 8.790 2,000 17,580 8.7900 8.553 8.446 8.563 8.553 8.553 2,055 8.5531 0.57%
2017-06-20 0 8.740 8.650 8.820 8.740 8.740 1,000 8,740 8.7400 8.504 8.417 8.582 8.504 8.504 1,028 8.5044 -0.46%
2017-06-19 0 8.780 8.610 8.780 8.550 8.780 12,000 103,060 8.5883 8.543 8.378 8.543 8.320 8.543 12,332 8.3568 2.09%
2017-06-16 0 8.600 8.700 8.730 8.520 8.870 158,000 1,360,900 8.6133 8.368 8.465 8.495 8.290 8.631 162,377 8.3811 1.18%
2017-06-15 0 8.500 8.500 8.560 8.420 8.750 93,000 810,570 8.7158 8.271 8.271 8.329 8.193 8.514 95,576 8.4809 -2.86%
2017-06-14 0 8.750 8.700 8.750 8.610 8.900 29,000 252,880 8.7200 8.514 8.465 8.514 8.378 8.660 29,803 8.4850 -0.23%
2017-06-13 0 8.770 8.770 8.880 8.750 8.930 273,000 2,390,910 8.7579 8.534 8.534 8.641 8.514 8.689 280,562 8.5218 -1.35%
2017-06-12 0 8.890 8.730 8.890 8.720 8.910 521,000 4,606,520 8.8417 8.650 8.495 8.650 8.485 8.670 535,432 8.6034 -0.11%
2017-06-09 0 8.900 8.900 8.980 - - 0 0 - 8.660 8.660 8.738 - - 0 - 0.00%
2017-06-08 0 8.900 8.880 8.910 8.800 8.900 571,000 5,025,070 8.8005 8.660 8.641 8.670 8.563 8.660 586,818 8.5633 1.71%
2017-06-07 0 8.750 8.500 8.750 8.700 8.900 206,000 1,802,770 8.7513 8.514 8.271 8.514 8.465 8.660 211,706 8.5154 -0.57%
2017-06-06 0 8.800 8.800 8.890 8.800 9.080 368,000 3,261,780 8.8635 8.563 8.563 8.650 8.563 8.835 378,194 8.6246 -1.12%
2017-06-05 0 8.900 8.900 9.080 8.900 8.950 104,000 925,710 8.9011 8.660 8.660 8.835 8.660 8.709 106,881 8.6611 -2.09%
2017-06-02 0 9.090 8.900 9.090 8.900 9.150 15,000 135,990 9.0660 8.845 8.660 8.845 8.660 8.903 15,416 8.8216 2.94%
2017-06-01 0 8.830 8.720 8.970 - - 0 0 - 8.592 8.485 8.728 - - 0 - -0.00%
2017-05-31 0 9.000 8.800 9.010 8.960 9.000 5,000 44,960 8.9920 8.592 8.401 8.602 8.554 8.592 5,237 8.5844 0.22%
2017-05-29 0 8.980 8.740 8.980 8.780 9.080 32,000 288,210 9.0066 8.573 8.344 8.573 8.382 8.668 33,520 8.5983 0.00%
2017-05-26 0 8.980 8.800 8.980 8.970 8.990 9,000 80,810 8.9789 8.573 8.401 8.573 8.563 8.582 9,427 8.5718 0.79%
2017-05-25 0 8.910 8.750 8.910 - - 0 0 - 8.506 8.353 8.506 - - 0 - 0.00%
2017-05-24 0 8.910 8.820 8.940 8.800 9.000 165,000 1,454,190 8.8133 8.506 8.420 8.535 8.401 8.592 172,835 8.4137 1.25%
2017-05-23 0 8.800 8.800 9.020 8.800 9.020 130,000 1,155,030 8.8848 8.401 8.401 8.611 8.401 8.611 136,173 8.4821 -2.22%
2017-05-22 0 9.000 9.000 9.130 8.850 9.010 21,000 188,500 8.9762 8.592 8.592 8.716 8.449 8.602 21,997 8.5693 1.81%
2017-05-19 0 8.840 8.800 9.010 - - 0 0 - 8.439 8.401 8.602 - - 0 - 0.00%
2017-05-18 0 8.840 8.820 9.010 - - 0 0 - 8.439 8.420 8.602 - - 0 - 0.00%
2017-05-17 0 8.840 8.760 9.000 - - 0 0 - 8.439 8.363 8.592 - - 0 - 0.00%
2017-05-16 0 8.840 8.840 9.050 8.840 8.910 134,000 1,187,250 8.8601 8.439 8.439 8.640 8.439 8.506 140,363 8.4584 -0.79%
2017-05-15 0 8.910 8.900 9.040 8.910 9.000 2,000 17,910 8.9550 8.506 8.497 8.630 8.506 8.592 2,095 8.5490 -1.22%
2017-05-12 0 9.020 9.000 9.020 8.530 9.020 36,000 319,310 8.8697 8.611 8.592 8.611 8.143 8.611 37,710 8.4676 1.81%
2017-05-11 0 8.860 8.860 9.010 8.860 9.020 3,000 26,740 8.9133 8.458 8.458 8.602 8.458 8.611 3,142 8.5093 -1.77%
2017-05-10 0 9.020 8.770 9.020 8.780 9.030 34,000 305,810 8.9944 8.611 8.372 8.611 8.382 8.621 35,615 8.5867 2.04%
2017-05-09 0 8.840 8.810 9.010 - - 0 0 - 8.439 8.411 8.602 - - 0 - 0.00%
2017-05-08 0 8.840 8.830 9.000 8.830 9.000 3,000 26,670 8.8900 8.439 8.430 8.592 8.430 8.592 3,142 8.4870 -2.00%
2017-05-05 0 9.020 8.850 9.020 - - 0 0 - 8.611 8.449 8.611 - - 0 - 0.00%
2017-05-04 0 9.020 8.800 9.020 9.020 9.020 5,000 45,100 9.0200 8.611 8.401 8.611 8.611 8.611 5,237 8.6111 1.35%
2017-05-02 0 8.900 8.900 9.020 8.880 9.150 176,000 1,588,220 9.0240 8.497 8.497 8.611 8.477 8.735 184,358 8.6149 -1.33%
2017-04-28 0 9.020 8.860 9.020 - - 0 0 - 8.611 8.458 8.611 - - 0 - 0.00%
2017-04-27 0 9.020 8.980 9.020 8.890 9.040 25,000 225,240 9.0096 8.611 8.573 8.611 8.487 8.630 26,187 8.6012 1.35%
2017-04-26 0 8.900 8.900 9.000 8.900 9.000 8,000 71,650 8.9563 8.497 8.497 8.592 8.497 8.592 8,380 8.5502 -0.67%
2017-04-25 0 8.960 8.950 9.010 8.960 9.010 4,000 35,940 8.9850 8.554 8.544 8.602 8.554 8.602 4,190 8.5777 -0.67%
2017-04-24 0 9.020 8.910 9.020 9.020 9.040 12,000 108,280 9.0233 8.611 8.506 8.611 8.611 8.630 12,570 8.6143 0.22%
2017-04-21 0 9.000 9.000 9.020 8.800 9.020 31,000 278,240 8.9755 8.592 8.592 8.611 8.401 8.611 32,472 8.5686 -0.22%
2017-04-20 0 9.020 8.820 8.950 8.820 9.060 74,000 667,400 9.0189 8.611 8.420 8.544 8.420 8.649 77,514 8.6101 0.22%
2017-04-19 0 9.000 9.000 9.030 8.980 9.000 4,000 35,970 8.9925 8.592 8.592 8.621 8.573 8.592 4,190 8.5848 1.24%
2017-04-18 0 8.890 8.800 9.050 8.800 9.050 150,000 1,340,060 8.9337 8.487 8.401 8.640 8.401 8.640 157,123 8.5287 -1.77%
2017-04-13 0 9.050 8.920 9.050 - - 0 0 - 8.640 8.516 8.640 - - 0 - 0.00%
2017-04-12 0 9.050 8.940 9.080 8.710 9.100 8,000 71,880 8.9850 8.640 8.535 8.668 8.315 8.687 8,380 8.5777 1.34%
2017-04-11 0 8.930 8.930 9.100 8.930 9.010 13,000 116,530 8.9638 8.525 8.525 8.687 8.525 8.602 13,617 8.5575 0.00%
2017-04-10 0 8.930 8.930 9.100 8.930 9.100 12,000 108,540 9.0450 8.525 8.525 8.687 8.525 8.687 12,570 8.6349 -0.78%
2017-04-07 0 9.000 9.000 9.100 - - 0 0 - 8.592 8.592 8.687 - - 0 - 1.01%
2017-04-06 0 8.910 8.910 9.150 8.900 9.150 11,000 100,400 9.1273 8.506 8.506 8.735 8.497 8.735 11,522 8.7135 -2.84%
2017-04-05 0 9.170 9.000 9.200 8.980 9.190 4,000 36,510 9.1275 8.754 8.592 8.783 8.573 8.773 4,190 8.7137 2.12%
2017-04-03 0 8.980 8.970 9.000 8.970 9.150 120,000 1,081,170 9.0098 8.573 8.563 8.592 8.563 8.735 125,698 8.6013 -2.18%
2017-03-31 0 9.180 9.050 9.180 9.010 9.180 103,000 932,370 9.0521 8.764 8.640 8.764 8.602 8.764 107,891 8.6418 0.00%
2017-03-30 0 9.180 8.910 9.180 8.900 9.180 7,000 63,540 9.0771 8.764 8.506 8.764 8.497 8.764 7,332 8.6656 1.10%
2017-03-29 0 9.080 8.900 9.080 9.080 9.080 2,000 18,160 9.0800 8.668 8.497 8.668 8.668 8.668 2,095 8.6684 -0.22%
2017-03-28 0 9.100 9.020 9.100 9.070 9.230 94,000 858,430 9.1322 8.687 8.611 8.687 8.659 8.812 98,464 8.7182 0.33%
2017-03-27 0 9.070 8.930 9.070 - - 1,000 9,080 9.0800 8.659 8.525 8.659 - - 1,047 8.6684 -0.11%
2017-03-24 0 9.080 9.020 9.210 9.080 9.080 1,000 9,080 9.0800 8.668 8.611 8.792 8.668 8.668 1,047 8.6684 -1.63%
2017-03-23 0 9.230 9.200 9.300 8.980 9.230 32,000 290,750 9.0859 8.812 8.783 8.878 8.573 8.812 33,520 8.6740 1.54%
2017-03-22 0 9.090 9.000 9.100 9.000 9.110 11,000 99,450 9.0409 8.678 8.592 8.687 8.592 8.697 11,522 8.6310 -2.05%
2017-03-21 0 9.280 9.260 9.300 9.220 9.280 4,000 37,040 9.2600 8.859 8.840 8.878 8.802 8.859 4,190 8.8402 0.98%
2017-03-20 0 9.190 9.040 9.200 9.180 9.190 3,000 27,550 9.1833 8.773 8.630 8.783 8.764 8.773 3,142 8.7670 0.22%
2017-03-17 0 9.170 9.170 9.300 9.170 9.170 2,000 18,340 9.1700 8.754 8.754 8.878 8.754 8.754 2,095 8.7543 0.00%
2017-03-16 0 9.170 9.010 9.200 8.960 9.230 21,000 191,390 9.1138 8.754 8.602 8.783 8.554 8.812 21,997 8.7006 -0.54%
2017-03-15 0 9.220 9.130 9.250 9.250 9.250 2,000 18,500 9.2500 8.802 8.716 8.831 8.831 8.831 2,095 8.8307 0.99%
2017-03-14 0 9.130 9.100 9.150 9.100 9.130 23,000 209,390 9.1039 8.716 8.687 8.735 8.687 8.716 24,092 8.6912 -1.19%
2017-03-13 0 9.240 9.150 9.260 9.140 9.510 635,000 5,863,670 9.2341 8.821 8.735 8.840 8.726 9.079 665,154 8.8155 0.65%
2017-03-10 0 9.180 9.010 9.180 9.020 9.180 55,000 501,440 9.1171 8.764 8.602 8.764 8.611 8.764 57,612 8.7038 0.00%
2017-03-09 0 9.180 9.160 9.180 9.090 9.240 504,000 4,625,030 9.1766 8.764 8.745 8.764 8.678 8.821 527,934 8.7606 1.10%
2017-03-08 0 9.080 9.040 9.080 8.900 9.110 255,000 2,315,080 9.0787 8.668 8.630 8.668 8.497 8.697 267,109 8.6672 0.55%
2017-03-07 0 9.030 8.820 9.030 8.600 9.080 286,000 2,501,620 8.7469 8.621 8.420 8.621 8.210 8.668 299,581 8.3504 2.38%
2017-03-06 0 8.820 8.820 8.970 8.800 8.800 7,000 61,600 8.8000 8.420 8.420 8.563 8.401 8.401 7,332 8.4011 -1.67%
2017-03-03 0 8.970 8.920 8.980 8.970 8.990 6,000 53,880 8.9800 8.563 8.516 8.573 8.563 8.582 6,285 8.5729 -0.33%
2017-03-02 0 9.000 8.800 9.010 8.800 9.010 110,000 980,340 8.9122 8.592 8.401 8.602 8.401 8.602 115,224 8.5082 -0.55%
2017-03-01 0 9.050 8.860 9.100 8.860 9.050 18,000 161,880 8.9933 8.640 8.458 8.687 8.458 8.640 18,855 8.5856 1.34%
2017-02-28 0 8.930 8.930 9.100 8.860 9.030 18,000 161,500 8.9722 8.525 8.525 8.687 8.458 8.621 18,855 8.5655 -0.78%
2017-02-27 0 9.000 8.940 9.030 8.920 9.000 18,000 161,920 8.9956 8.592 8.535 8.621 8.516 8.592 18,855 8.5877 -0.33%
2017-02-24 0 9.030 9.030 9.070 9.010 9.060 9,500 85,815 9.0332 8.621 8.621 8.659 8.602 8.649 9,951 8.6236 -1.85%
2017-02-23 0 9.200 9.000 9.400 8.920 9.370 66,000 598,830 9.0732 8.783 8.592 8.974 8.516 8.945 69,134 8.6619 2.22%
2017-02-22 0 9.000 8.930 9.100 9.000 9.100 3,000 27,100 9.0333 8.592 8.525 8.687 8.592 8.687 3,142 8.6238 -1.10%
2017-02-21 0 9.100 8.920 9.100 8.900 9.100 28,000 253,300 9.0464 8.687 8.516 8.687 8.497 8.687 29,330 8.6363 1.68%
2017-02-20 0 8.950 8.910 8.950 8.950 8.950 8,000 71,600 8.9500 8.544 8.506 8.544 8.544 8.544 8,380 8.5443 0.00%
2017-02-17 0 8.950 8.900 8.990 8.940 9.000 13,000 116,440 8.9569 8.544 8.497 8.582 8.535 8.592 13,617 8.5509 -0.44%
2017-02-16 0 8.990 8.950 8.990 8.860 9.030 39,000 347,210 8.9028 8.582 8.544 8.582 8.458 8.621 40,852 8.4992 0.00%
2017-02-15 0 8.990 8.880 8.990 8.830 9.050 73,000 656,020 8.9866 8.582 8.477 8.582 8.430 8.640 76,467 8.5792 1.01%
2017-02-14 0 8.900 8.800 8.930 8.800 9.030 54,000 480,230 8.8931 8.497 8.401 8.525 8.401 8.621 56,564 8.4900 -1.33%
2017-02-13 0 9.020 8.930 9.030 8.920 9.060 86,000 776,820 9.0328 8.611 8.525 8.621 8.516 8.649 90,084 8.6233 0.11%
2017-02-10 0 9.010 8.950 9.020 8.900 9.050 136,000 1,223,530 8.9965 8.602 8.544 8.611 8.497 8.640 142,458 8.5887 0.11%
2017-02-09 0 9.000 8.980 9.010 8.940 9.130 61,000 548,870 8.9979 8.592 8.573 8.602 8.535 8.716 63,897 8.5900 -0.55%
2017-02-08 0 9.050 9.000 9.050 9.000 9.100 51,000 461,350 9.0461 8.640 8.592 8.640 8.592 8.687 53,422 8.6360 -1.84%
2017-02-07 0 9.220 9.040 9.220 9.030 9.220 79,000 718,490 9.0948 8.802 8.630 8.802 8.621 8.802 82,751 8.6825 -0.43%
2017-02-06 0 9.260 9.140 9.260 9.120 9.260 23,000 211,660 9.2026 8.840 8.726 8.840 8.707 8.840 24,092 8.7854 0.76%
2017-02-03 0 9.190 9.100 9.190 9.100 9.320 92,000 842,820 9.1611 8.773 8.687 8.773 8.687 8.897 96,369 8.7458 -0.65%
2017-02-02 0 9.250 9.200 9.250 9.250 9.400 87,000 807,970 9.2870 8.831 8.783 8.831 8.831 8.974 91,131 8.8660 -2.63%
2017-02-01 0 9.500 9.400 9.500 9.150 9.680 374,000 3,519,930 9.4116 9.069 8.974 9.069 8.735 9.241 391,760 8.9849 0.00%
2017-01-27 0 9.500 9.410 9.460 9.110 9.800 426,000 4,039,820 9.4831 9.069 8.983 9.031 8.697 9.356 446,230 9.0532 3.04%
2017-01-26 0 9.220 9.220 9.230 9.090 9.500 240,000 2,214,730 9.2280 8.802 8.802 8.812 8.678 9.069 251,397 8.8097 1.32%
2017-01-25 0 9.100 9.080 9.120 9.070 9.450 162,000 1,483,130 9.1551 8.687 8.668 8.707 8.659 9.022 169,693 8.7401 0.44%
2017-01-24 0 9.060 9.060 9.300 9.000 9.340 247,000 2,253,900 9.1251 8.649 8.649 8.878 8.592 8.917 258,729 8.7114 -0.88%
2017-01-23 0 9.140 9.000 9.140 9.030 9.290 71,000 646,030 9.0990 8.726 8.592 8.726 8.621 8.869 74,372 8.6865 -0.22%
2017-01-20 0 9.160 9.110 9.160 9.100 9.160 18,000 163,990 9.1106 8.745 8.697 8.745 8.687 8.745 18,855 8.6975 -0.33%
2017-01-19 0 9.190 9.080 9.240 9.090 9.230 7,000 63,890 9.1271 8.773 8.668 8.821 8.678 8.812 7,332 8.7134 -0.43%
2017-01-18 0 9.230 9.180 9.230 9.110 9.330 119,000 1,101,230 9.2540 8.812 8.764 8.812 8.697 8.907 124,651 8.8345 -3.75%
2017-01-17 0 9.590 9.250 9.490 9.000 9.600 374,000 3,461,300 9.2548 9.155 8.831 9.060 8.592 9.165 391,760 8.8353 5.38%
2017-01-16 0 9.100 9.000 9.100 9.000 9.500 332,000 3,045,530 9.1733 8.687 8.592 8.687 8.592 9.069 347,766 8.7574 -0.22%
2017-01-13 0 9.120 9.050 9.120 9.000 9.400 172,000 1,569,180 9.1231 8.707 8.640 8.707 8.592 8.974 180,168 8.7095 -1.51%
2017-01-12 0 9.260 9.240 9.270 9.130 9.500 139,000 1,292,630 9.2995 8.840 8.821 8.850 8.716 9.069 145,601 8.8779 -1.28%
2017-01-11 0 9.380 9.250 9.380 9.010 9.570 590,000 5,404,040 9.1594 8.955 8.831 8.955 8.602 9.136 618,017 8.7442 0.00%
2017-01-10 0 9.380 9.370 9.400 9.350 9.860 491,000 4,698,030 9.5683 8.955 8.945 8.974 8.926 9.413 514,316 9.1345 -2.29%
2017-01-09 0 9.600 9.520 9.630 9.310 10.00 1,588,000 15,171,270 9.5537 9.165 9.088 9.193 8.888 9.547 1,663,410 9.1206 3.23%
2017-01-06 0 9.300 9.290 9.480 9.200 10.00 1,746,931 16,738,254 9.5815 8.878 8.869 9.050 8.783 9.547 1,829,888 9.1471 3.79%
2017-01-05 0 8.960 8.960 9.010 8.910 9.490 110,000 1,000,910 9.0992 8.554 8.554 8.602 8.506 9.060 115,224 8.6867 -4.58%
2017-01-04 0 9.390 9.330 9.390 9.240 9.600 66,000 625,620 9.4791 8.964 8.907 8.964 8.821 9.165 69,134 9.0494 -2.19%
2017-01-03 0 9.600 9.580 9.600 9.580 10.06 486,000 4,742,620 9.7585 9.165 9.146 9.165 9.146 9.604 509,079 9.3161 -1.54%
2016-12-30 0 9.750 9.900 9.990 9.510 10.30 3,063,000 30,499,180 9.9573 9.308 9.451 9.537 9.079 9.833 3,208,454 9.5059 2.85%
2016-12-29 0 9.480 9.400 9.500 8.510 9.500 778,245 7,051,935 9.0613 9.050 8.974 9.069 8.124 9.069 815,202 8.6505 10.23%
2016-12-28 0 8.600 8.700 8.740 8.410 10.00 955,000 8,460,330 8.8590 8.210 8.306 8.344 8.029 9.547 1,000,350 8.4574 1.18%
2016-12-23 0 8.500 8.400 8.510 8.420 8.700 81,000 691,120 8.5323 8.115 8.019 8.124 8.038 8.306 84,846 8.1455 -0.12%
2016-12-22 0 8.510 8.500 8.530 8.300 8.530 106,000 888,360 8.3808 8.124 8.115 8.143 7.924 8.143 111,034 8.0008 -0.58%
2016-12-21 0 8.560 8.500 8.560 8.300 8.560 81,000 685,440 8.4622 8.172 8.115 8.172 7.924 8.172 84,846 8.0786 -0.23%
2016-12-20 0 8.580 8.210 8.580 8.350 8.580 45,000 382,630 8.5029 8.191 7.838 8.191 7.971 8.191 47,137 8.1174 0.94%
2016-12-19 0 8.500 8.500 8.520 8.170 8.520 379,000 3,240,465 8.5500 8.115 8.115 8.134 7.800 8.134 396,998 8.1624 0.59%
2016-12-16 0 8.450 8.400 8.410 8.030 8.600 1,112,000 9,282,810 8.3479 8.067 8.019 8.029 7.666 8.210 1,164,806 7.9694 2.30%
2016-12-15 0 8.260 8.060 8.260 8.000 8.280 92,000 752,765 8.1822 7.886 7.695 7.886 7.637 7.905 96,369 7.8113 -0.24%
2016-12-14 0 8.280 8.080 8.280 - - 0 0 - 7.905 7.714 7.905 - - 0 - -0.24%
2016-12-13 0 8.300 8.230 8.300 8.150 8.300 11,000 91,000 8.2727 7.924 7.857 7.924 7.781 7.924 11,522 7.8977 1.97%
2016-12-12 0 8.140 8.010 8.480 8.140 8.140 2,000 16,280 8.1400 7.771 7.647 8.096 7.771 7.771 2,095 7.7710 -0.85%
2016-12-09 0 8.210 8.210 8.390 8.210 8.230 11,000 90,350 8.2136 7.838 7.838 8.010 7.838 7.857 11,522 7.8413 -3.41%
2016-12-08 0 8.500 8.300 8.590 8.300 8.600 38,000 321,090 8.4497 8.115 7.924 8.201 7.924 8.210 39,805 8.0667 -1.16%
2016-12-07 0 8.600 8.320 8.500 8.300 8.600 125,000 1,061,270 8.4902 8.210 7.943 8.115 7.924 8.210 130,936 8.1053 6.44%
2016-12-06 0 8.080 8.070 8.300 8.080 8.140 11,000 89,060 8.0964 7.714 7.704 7.924 7.714 7.771 11,522 7.7293 -1.94%
2016-12-05 0 8.240 8.080 8.250 8.090 8.240 11,000 89,610 8.1464 7.866 7.714 7.876 7.723 7.866 11,522 7.7771 -0.36%
2016-12-02 0 8.270 8.020 8.280 8.010 8.320 8,000 65,600 8.2000 7.895 7.656 7.905 7.647 7.943 8,380 7.8283 0.49%
2016-12-01 0 8.230 8.060 8.280 8.200 8.490 114,000 953,090 8.3604 7.857 7.695 7.905 7.828 8.105 119,414 7.9814 -4.08%
2016-11-30 0 8.580 8.500 8.580 7.820 8.740 1,673,000 14,024,110 8.3826 8.191 8.115 8.191 7.465 8.344 1,752,446 8.0026 10.14%
2016-11-29 0 7.790 7.670 7.800 7.650 8.100 166,000 1,286,160 7.7480 7.437 7.322 7.446 7.303 7.733 173,883 7.3967 -1.14%
2016-11-28 0 7.880 7.710 7.890 7.590 7.950 50,000 385,090 7.7018 7.523 7.360 7.532 7.246 7.590 52,374 7.3526 1.16%
2016-11-25 0 7.790 7.750 7.800 7.740 8.200 49,000 387,510 7.9084 7.437 7.399 7.446 7.389 7.828 51,327 7.5498 1.96%
2016-11-24 0 7.640 7.640 7.680 7.460 7.890 145,000 1,098,300 7.5745 7.294 7.294 7.332 7.122 7.532 151,886 7.2311 -2.30%
2016-11-23 0 7.820 7.820 7.960 7.800 7.870 29,000 227,480 7.8441 7.465 7.465 7.599 7.446 7.513 30,377 7.4885 -1.64%
2016-11-22 0 7.950 7.800 7.960 7.800 7.990 56,000 437,150 7.8063 7.590 7.446 7.599 7.446 7.628 58,659 7.4524 1.40%
2016-11-21 0 7.840 7.600 7.910 7.580 7.980 11,000 84,420 7.6745 7.485 7.255 7.551 7.236 7.618 11,522 7.3266 3.43%
2016-11-18 0 7.580 7.560 7.760 7.550 7.810 139,000 1,069,960 7.6976 7.236 7.217 7.408 7.208 7.456 145,601 7.3486 -3.68%
2016-11-17 0 7.870 7.800 8.050 7.870 7.930 217,000 1,708,480 7.8732 7.513 7.446 7.685 7.513 7.570 227,305 7.5163 0.00%
2016-11-16 0 7.870 7.870 7.980 7.860 7.900 43,000 339,050 7.8849 7.513 7.513 7.618 7.504 7.542 45,042 7.5274 -0.76%
2016-11-15 0 7.930 7.870 7.930 - - 0 0 - 7.570 7.513 7.570 - - 0 - -0.88%
2016-11-14 0 8.000 8.000 8.110 7.890 8.000 13,000 102,890 7.9146 7.637 7.637 7.742 7.532 7.637 13,617 7.5558 -0.50%
2016-11-11 0 8.040 7.970 8.040 7.830 8.180 131,000 1,051,840 8.0293 7.676 7.609 7.676 7.475 7.809 137,221 7.6653 0.88%
2016-11-10 0 7.970 7.900 7.970 7.980 8.050 40,000 319,910 7.9978 7.609 7.542 7.609 7.618 7.685 41,899 7.6352 -0.38%
2016-11-09 0 8.000 7.850 7.990 7.690 8.100 132,000 1,034,290 7.8355 7.637 7.494 7.628 7.341 7.733 138,268 7.4803 0.38%
2016-11-08 0 7.970 7.880 8.020 7.810 8.250 42,000 338,250 8.0536 7.609 7.523 7.656 7.456 7.876 43,994 7.6885 -0.38%
2016-11-07 0 8.000 7.900 8.000 7.800 8.000 5,000 39,680 7.9360 7.637 7.542 7.637 7.446 7.637 5,237 7.5762 0.38%
2016-11-04 0 7.970 7.970 8.100 7.920 8.400 284,000 2,295,410 8.0824 7.609 7.609 7.733 7.561 8.019 297,486 7.7160 -2.80%
2016-11-03 0 8.200 8.200 8.220 8.200 8.330 72,000 592,680 8.2317 7.828 7.828 7.847 7.828 7.952 75,419 7.8585 -3.19%
2016-11-02 0 8.470 8.430 8.470 8.310 8.730 254,000 2,168,450 8.5372 8.086 8.048 8.086 7.933 8.334 266,062 8.1502 -2.31%
2016-11-01 0 8.670 8.510 8.670 8.280 8.880 1,582,000 13,500,960 8.5341 8.277 8.124 8.277 7.905 8.477 1,657,125 8.1472 4.58%
2016-10-31 0 8.290 8.080 8.290 7.700 8.410 1,138,000 9,218,070 8.1002 7.914 7.714 7.914 7.351 8.029 1,192,041 7.7330 7.38%
2016-10-28 0 7.720 7.720 7.770 7.150 7.910 1,001,000 7,726,170 7.7185 7.370 7.370 7.418 6.826 7.551 1,048,535 7.3685 6.19%
2016-10-27 0 7.270 7.190 7.300 6.850 7.400 1,316,000 9,487,740 7.2095 6.940 6.864 6.969 6.539 7.065 1,378,493 6.8827 4.15%
2016-10-26 0 6.980 7.000 7.010 6.940 7.840 376,000 2,712,860 7.2151 6.664 6.683 6.692 6.625 7.485 393,855 6.8880 -12.20%
2016-10-25 0 7.950 7.950 7.960 7.950 8.190 512,000 4,139,140 8.0843 7.590 7.590 7.599 7.590 7.819 536,313 7.7178 -3.05%
2016-10-24 0 8.200 8.170 8.190 8.160 8.510 187,000 1,548,250 8.2794 7.828 7.800 7.819 7.790 8.124 195,880 7.9041 -6.39%
2016-10-20 0 8.760 8.350 8.920 8.130 8.760 1,250,000 10,494,910 8.3959 8.363 7.971 8.516 7.761 8.363 1,309,359 8.0153 5.04%
2016-10-19 0 8.340 8.240 8.340 8.240 8.550 230,000 1,918,350 8.3407 7.962 7.866 7.962 7.866 8.162 240,922 7.9625 -3.02%
2016-10-18 0 8.600 8.420 8.600 8.240 8.620 62,000 521,900 8.4177 8.210 8.038 8.210 7.866 8.229 64,944 8.0361 2.63%
2016-10-17 0 8.380 8.320 8.380 8.300 8.620 132,000 1,108,420 8.3971 8.000 7.943 8.000 7.924 8.229 138,268 8.0164 -2.78%
2016-10-14 0 8.620 8.560 8.620 8.500 8.700 75,000 643,770 8.5836 8.229 8.172 8.229 8.115 8.306 78,562 8.1945 -1.15%
2016-10-13 0 8.720 8.670 8.720 8.490 8.720 96,000 825,710 8.6011 8.325 8.277 8.325 8.105 8.325 100,559 8.2112 1.40%
2016-10-12 0 8.600 8.510 8.610 8.400 8.650 26,000 221,910 8.5350 8.210 8.124 8.220 8.019 8.258 27,235 8.1481 -0.46%
2016-10-11 0 8.640 8.560 8.640 8.360 8.700 248,000 2,127,240 8.5776 8.248 8.172 8.248 7.981 8.306 259,777 8.1887 1.41%
2016-10-07 0 8.520 8.490 8.600 8.400 8.630 59,900 506,893 8.4623 8.134 8.105 8.210 8.019 8.239 62,744 8.0787 -0.47%
2016-10-06 0 8.560 8.470 8.550 8.550 8.720 27,000 231,890 8.5885 8.172 8.086 8.162 8.162 8.325 28,282 8.1992 -0.47%
2016-10-05 0 8.600 8.590 8.600 8.570 8.960 738,000 6,497,380 8.8040 8.210 8.201 8.210 8.181 8.554 773,046 8.4049 0.12%
2016-10-04 0 8.590 8.550 8.590 8.450 9.200 696,000 6,123,600 8.7983 8.201 8.162 8.201 8.067 8.783 729,051 8.3994 0.47%
2016-10-03 0 8.550 8.450 8.560 8.500 8.600 12,000 102,660 8.5550 8.162 8.067 8.172 8.115 8.210 12,570 8.1672 -0.81%
2016-09-30 0 8.620 8.540 8.630 8.550 8.980 38,000 328,140 8.6353 8.229 8.153 8.239 8.162 8.573 39,805 8.2438 -1.71%
2016-09-29 0 8.770 8.700 8.770 8.700 9.190 2,409,000 21,234,650 8.8147 8.372 8.306 8.372 8.306 8.773 2,523,397 8.4151 0.11%
2016-09-28 0 8.760 8.660 8.760 8.590 8.810 770,900 6,684,966 8.6716 8.363 8.267 8.363 8.201 8.411 807,508 8.2785 0.34%
2016-09-27 0 8.730 8.690 8.730 8.600 8.750 169,000 1,464,470 8.6655 8.334 8.296 8.334 8.210 8.353 177,025 8.2727 -0.34%
2016-09-26 0 8.760 8.670 8.760 8.670 9.200 377,000 3,335,430 8.8473 8.363 8.277 8.363 8.277 8.783 394,903 8.4462 -2.45%
2016-09-23 0 8.980 9.000 9.100 8.500 9.000 3,058,000 26,707,640 8.7337 8.573 8.592 8.687 8.115 8.592 3,203,216 8.3378 4.91%
2016-09-22 0 8.560 8.560 8.590 8.140 8.650 2,497,000 21,131,850 8.4629 8.172 8.172 8.201 7.771 8.258 2,615,576 8.0792 3.88%
2016-09-21 0 8.240 8.220 8.240 7.660 8.700 2,313,000 19,250,020 8.3225 7.866 7.847 7.866 7.313 8.306 2,422,838 7.9452 7.01%
2016-09-20 0 7.700 7.700 7.770 7.270 8.100 3,652,000 28,525,680 7.8110 7.351 7.351 7.418 6.940 7.733 3,825,424 7.4569 5.91%
2016-09-19 0 7.270 7.190 7.270 7.140 7.500 1,774,000 13,036,510 7.3487 6.940 6.864 6.940 6.816 7.160 1,858,242 7.0155 -3.96%
2016-09-15 0 7.570 7.570 7.590 6.970 7.710 4,691,000 34,857,990 7.4308 7.227 7.227 7.246 6.654 7.360 4,913,763 7.0940 7.07%
2016-09-14 0 7.070 6.980 7.090 6.520 7.150 2,884,000 20,076,760 6.9614 6.749 6.664 6.769 6.224 6.826 3,020,953 6.6458 11.69%
2016-09-13 0 6.330 6.330 6.340 6.300 6.350 356,000 2,252,060 6.3260 6.043 6.043 6.053 6.014 6.062 372,905 6.0392 0.32%
2016-09-12 0 6.310 6.310 6.320 6.140 6.440 1,261,000 7,971,890 6.3219 6.024 6.024 6.033 5.862 6.148 1,320,881 6.0353 -0.32%
2016-09-09 0 6.330 6.300 6.330 6.240 6.330 280,000 1,760,380 6.2871 6.043 6.014 6.043 5.957 6.043 293,296 6.0021 1.44%
2016-09-08 0 6.240 6.240 6.260 6.210 6.260 229,000 1,426,710 6.2302 5.957 5.957 5.976 5.928 5.976 239,875 5.9477 0.97%
2016-09-07 0 6.180 6.180 6.190 6.180 6.230 427,000 2,649,880 6.2058 5.900 5.900 5.909 5.900 5.948 447,277 5.9245 -0.16%
2016-09-06 0 6.190 6.190 6.200 6.150 6.330 580,000 3,596,940 6.2016 5.909 5.909 5.919 5.871 6.043 607,543 5.9205 -1.90%
2016-09-05 0 6.310 6.290 6.310 6.280 6.320 181,000 1,141,380 6.3060 6.024 6.005 6.024 5.995 6.033 189,595 6.0201 0.96%
2016-09-02 0 6.250 6.200 6.250 6.180 6.320 561,500 3,517,960 6.2653 5.967 5.919 5.967 5.900 6.033 588,164 5.9813 -1.11%
2016-09-01 0 6.320 6.240 6.320 6.230 6.360 254,000 1,606,110 6.3233 6.033 5.957 6.033 5.948 6.072 266,062 6.0366 0.16%
2016-08-31 0 6.310 6.300 6.330 6.300 6.450 136,000 858,910 6.3155 6.024 6.014 6.043 6.014 6.158 142,458 6.0292 -1.71%
2016-08-30 0 6.420 6.420 6.490 6.340 6.490 255,000 1,635,900 6.4153 6.129 6.129 6.196 6.053 6.196 267,109 6.1245 1.74%
2016-08-29 0 6.310 6.280 6.330 6.260 6.440 82,000 518,980 6.3290 6.024 5.995 6.043 5.976 6.148 85,894 6.0421 -1.56%
2016-08-26 0 6.410 6.310 6.410 6.310 6.410 14,000 88,970 6.3550 6.119 6.024 6.119 6.024 6.119 14,665 6.0669 0.63%
2016-08-25 0 6.370 6.320 6.370 6.280 6.370 43,000 272,670 6.3412 6.081 6.033 6.081 5.995 6.081 45,042 6.0537 1.27%
2016-08-24 0 6.290 6.290 6.390 6.270 6.380 122,000 771,450 6.3234 6.005 6.005 6.100 5.986 6.091 127,793 6.0367 -0.32%
2016-08-23 0 6.310 6.310 6.330 6.280 6.390 44,000 279,450 6.3511 6.024 6.024 6.043 5.995 6.100 46,089 6.0632 -0.63%
2016-08-22 0 6.350 6.300 6.380 6.300 6.520 408,000 2,607,620 6.3912 6.062 6.014 6.091 6.014 6.224 427,375 6.1015 -4.08%
2016-08-19 0 6.620 6.610 6.670 6.450 6.750 376,000 2,495,790 6.6377 6.320 6.310 6.368 6.158 6.444 393,855 6.3368 -1.05%
2016-08-18 0 6.690 6.690 6.700 6.560 6.710 453,000 3,019,200 6.6649 6.387 6.387 6.396 6.263 6.406 474,512 6.3628 1.67%
2016-08-17 0 6.580 6.530 6.600 6.460 6.710 628,500 4,125,140 6.5635 6.282 6.234 6.301 6.167 6.406 658,346 6.2659 4.44%
2016-08-16 0 6.300 6.300 6.340 6.240 6.510 193,000 1,241,690 6.4336 6.014 6.014 6.053 5.957 6.215 202,165 6.1420 -3.23%
2016-08-15 0 6.510 6.450 6.510 6.430 6.690 313,000 2,047,330 6.5410 6.215 6.158 6.215 6.138 6.387 327,864 6.2445 0.00%
2016-08-12 0 6.510 6.480 6.560 6.480 6.640 302,000 1,983,060 6.5664 6.215 6.186 6.263 6.186 6.339 316,341 6.2687 -0.15%
2016-08-11 0 6.520 6.520 6.610 6.310 6.620 404,000 2,618,390 6.4812 6.224 6.224 6.310 6.024 6.320 423,185 6.1873 1.87%
2016-08-10 0 6.400 6.350 6.410 6.260 6.500 199,000 1,271,610 6.3900 6.110 6.062 6.119 5.976 6.205 208,450 6.1003 -0.93%
2016-08-09 0 6.460 6.460 6.510 6.400 6.590 441,000 2,858,950 6.4829 6.167 6.167 6.215 6.110 6.291 461,942 6.1890 1.10%
2016-08-08 0 6.390 6.370 6.390 6.260 6.480 326,000 2,087,070 6.4021 6.100 6.081 6.100 5.976 6.186 341,481 6.1118 1.59%
2016-08-05 0 6.290 6.280 6.330 6.200 6.430 484,000 3,071,400 6.3459 6.005 5.995 6.043 5.919 6.138 506,984 6.0582 -0.79%
2016-08-04 0 6.340 6.300 6.360 6.260 6.480 839,000 5,334,615 6.3583 6.053 6.014 6.072 5.976 6.186 878,842 6.0701 -3.06%
2016-08-03 0 6.540 6.510 6.540 6.440 6.790 392,000 2,583,060 6.5894 6.244 6.215 6.244 6.148 6.482 410,615 6.2907 -5.63%
2016-08-01 0 6.930 6.900 6.990 6.600 7.050 139,000 962,980 6.9279 6.616 6.587 6.673 6.301 6.730 145,601 6.6138 2.97%
2016-07-29 0 6.730 6.690 6.730 6.690 7.160 371,000 2,536,860 6.8379 6.425 6.387 6.425 6.387 6.835 388,618 6.5279 -5.21%
2016-07-28 0 7.100 7.070 7.090 7.070 7.360 498,000 3,585,680 7.2002 6.778 6.749 6.769 6.749 7.026 521,649 6.8737 -4.18%
2016-07-27 0 7.410 7.400 7.410 7.410 7.800 982,000 7,457,990 7.5947 7.074 7.065 7.074 7.074 7.446 1,028,633 7.2504 -5.00%
2016-07-26 0 7.800 7.760 7.790 7.540 7.880 1,830,000 14,135,850 7.7245 7.446 7.408 7.437 7.198 7.523 1,916,902 7.3743 1.43%
2016-07-25 0 7.690 7.600 7.700 7.580 8.000 1,585,000 12,291,880 7.7551 7.341 7.255 7.351 7.236 7.637 1,660,267 7.4036 -1.54%
2016-07-22 0 7.810 7.750 7.800 7.280 7.950 2,826,000 21,792,480 7.7114 7.456 7.399 7.446 6.950 7.590 2,960,199 7.3618 6.40%
2016-07-21 0 7.340 7.230 7.350 7.100 7.480 3,364,000 24,323,980 7.2307 7.007 6.902 7.017 6.778 7.141 3,523,747 6.9029 0.55%
2016-07-20 0 7.300 7.300 7.330 7.000 7.380 1,725,000 12,391,760 7.1836 6.969 6.969 6.998 6.683 7.045 1,806,916 6.8580 0.69%
2016-07-19 0 7.250 7.150 7.200 6.380 7.260 2,327,000 15,823,650 6.8000 6.921 6.826 6.874 6.091 6.931 2,437,503 6.4917 9.85%
2016-07-18 0 6.600 6.650 - 5.740 6.650 2,896,000 17,978,195 6.2079 6.301 6.349 - 5.480 6.349 3,033,523 5.9265 13.21%
2016-07-15 0 5.830 5.770 5.830 5.660 5.980 2,855,000 16,464,610 5.7669 5.566 5.508 5.566 5.403 5.709 2,990,576 5.5055 0.87%
2016-07-14 0 5.780 5.770 5.820 5.730 6.060 600,000 3,500,940 5.8349 5.518 5.508 5.556 5.470 5.785 628,492 5.5704 -3.34%
2016-07-13 0 5.980 5.970 5.980 5.970 6.250 332,000 2,026,360 6.1035 5.709 5.699 5.709 5.699 5.967 347,766 5.8268 -3.55%
2016-07-12 0 6.200 6.160 6.200 6.160 6.300 249,000 1,550,150 6.2255 5.919 5.881 5.919 5.881 6.014 260,824 5.9433 -1.74%
2016-07-11 0 6.310 6.280 6.310 6.280 6.440 434,000 2,749,750 6.3358 6.024 5.995 6.024 5.995 6.148 454,609 6.0486 0.16%
2016-07-08 0 6.300 6.280 6.300 6.220 6.390 323,000 2,035,680 6.3024 6.014 5.995 6.014 5.938 6.100 338,338 6.0167 0.32%
2016-07-07 0 6.280 6.260 6.280 6.150 6.320 428,000 2,674,210 6.2482 5.995 5.976 5.995 5.871 6.033 448,325 5.9649 0.96%
2016-07-06 0 6.220 6.180 6.240 6.160 6.430 834,000 5,203,470 6.2392 5.938 5.900 5.957 5.881 6.138 873,604 5.9563 -3.57%
2016-07-05 0 6.450 6.390 6.470 6.280 6.480 462,000 2,952,390 6.3905 6.158 6.100 6.177 5.995 6.186 483,939 6.1007 2.71%
2016-07-04 0 6.280 6.220 6.300 6.190 6.400 376,000 2,353,400 6.2590 5.995 5.938 6.014 5.909 6.110 393,855 5.9753 1.59%
2016-06-30 0 6.340 6.270 6.340 6.260 6.520 244,000 1,550,620 6.3550 5.901 5.836 5.901 5.827 6.069 262,136 5.9153 -2.31%
2016-06-29 0 6.490 6.410 6.500 6.270 6.530 672,000 4,315,290 6.4216 6.041 5.967 6.050 5.836 6.078 721,949 5.9773 2.37%
2016-06-28 0 6.340 6.330 6.400 6.110 6.430 1,458,000 9,157,470 6.2808 5.901 5.892 5.957 5.687 5.985 1,566,371 5.8463 1.77%
2016-06-27 0 6.230 6.150 6.220 5.930 6.250 1,449,000 8,823,650 6.0895 5.799 5.725 5.790 5.520 5.818 1,556,702 5.6682 4.53%
2016-06-24 0 5.960 5.920 5.960 5.910 6.200 710,000 4,283,740 6.0334 5.548 5.510 5.548 5.501 5.771 762,773 5.6160 -1.65%
2016-06-23 0 6.060 6.010 6.080 6.030 6.240 327,000 1,997,970 6.1100 5.641 5.594 5.659 5.613 5.808 351,305 5.6873 0.33%
2016-06-22 0 6.040 6.050 6.060 6.000 6.200 1,165,000 7,085,370 6.0819 5.622 5.631 5.641 5.585 5.771 1,251,593 5.6611 -1.95%
2016-06-21 0 6.160 6.110 6.160 6.110 6.310 580,000 3,603,660 6.2132 5.734 5.687 5.734 5.687 5.873 623,111 5.7833 -2.53%
2016-06-20 0 6.320 6.300 6.350 6.310 6.470 292,000 1,856,310 6.3572 5.883 5.864 5.911 5.873 6.022 313,704 5.9174 -1.86%
2016-06-17 0 6.440 6.220 6.440 6.200 6.440 797,000 5,035,840 6.3185 5.994 5.790 5.994 5.771 5.994 856,240 5.8813 3.37%
2016-06-16 0 6.230 6.220 6.270 6.160 6.400 565,000 3,535,980 6.2584 5.799 5.790 5.836 5.734 5.957 606,996 5.8254 1.14%
2016-06-15 0 6.160 6.100 6.200 6.100 6.500 317,000 1,956,400 6.1716 5.734 5.678 5.771 5.678 6.050 340,562 5.7446 -0.48%
2016-06-14 0 6.190 6.200 6.220 5.780 6.300 1,473,000 8,917,030 6.0537 5.762 5.771 5.790 5.380 5.864 1,582,486 5.6348 7.84%
2016-06-13 0 5.740 5.730 5.740 5.640 5.850 2,069,000 11,944,410 5.7730 5.343 5.334 5.343 5.250 5.445 2,222,786 5.3736 0.88%
2016-06-10 0 5.690 5.650 5.690 5.640 5.870 2,578,000 14,853,110 5.7615 5.296 5.259 5.296 5.250 5.464 2,769,619 5.3629 -1.73%
2016-06-08 0 5.790 5.790 5.820 5.740 5.880 394,000 2,288,770 5.8091 5.389 5.389 5.417 5.343 5.473 423,285 5.4072 -0.17%
2016-06-07 0 5.800 5.760 5.810 5.720 5.810 102,000 590,680 5.7910 5.399 5.361 5.408 5.324 5.408 109,582 5.3903 0.69%
2016-06-06 0 5.760 5.750 5.780 5.660 5.780 144,000 825,360 5.7317 5.361 5.352 5.380 5.268 5.380 154,703 5.3351 0.17%
2016-06-03 0 5.750 5.750 5.780 5.500 5.800 4,090,000 23,064,458 5.6392 5.352 5.352 5.380 5.119 5.399 4,394,004 5.2491 2.13%
2016-06-02 0 5.630 5.600 5.700 5.570 6.360 1,908,000 10,866,803 5.6954 5.240 5.213 5.306 5.185 5.920 2,049,819 5.3013 -7.10%
2016-06-01 0 6.060 6.060 6.200 5.300 6.200 3,664,000 20,312,630 5.5438 5.641 5.641 5.771 4.933 5.771 3,936,340 5.1603 10.18%
2016-05-31 0 5.500 5.460 5.470 5.460 5.720 297,000 1,637,690 5.5141 5.119 5.082 5.092 5.082 5.324 319,076 5.1326 -3.17%
2016-05-30 0 5.680 5.610 5.680 5.570 5.770 555,000 3,135,165 5.6489 5.287 5.222 5.287 5.185 5.371 596,252 5.2581 -0.87%
2016-05-27 0 5.730 5.650 5.750 5.640 5.750 315,000 1,797,820 5.7074 5.334 5.259 5.352 5.250 5.352 338,413 5.3125 0.70%
2016-05-26 0 5.690 5.640 5.700 5.640 5.750 256,000 1,453,340 5.6771 5.296 5.250 5.306 5.250 5.352 275,028 5.2843 0.00%
2016-05-25 0 5.690 5.640 5.710 5.620 5.750 524,000 2,981,320 5.6895 5.296 5.250 5.315 5.231 5.352 562,948 5.2959 0.71%
2016-05-24 0 5.650 5.640 5.680 5.640 5.780 1,160,000 6,617,875 5.7051 5.259 5.250 5.287 5.250 5.380 1,246,221 5.3104 -0.53%
2016-05-23 0 5.680 5.650 5.700 5.620 5.750 516,000 2,925,580 5.6697 5.287 5.259 5.306 5.231 5.352 554,354 5.2775 -0.35%
2016-05-20 0 5.700 5.660 5.680 5.600 5.860 1,100,000 6,298,080 5.7255 5.306 5.268 5.287 5.213 5.455 1,181,761 5.3294 0.35%
2016-05-19 0 5.680 5.670 5.700 5.680 5.900 713,000 4,099,340 5.7494 5.287 5.278 5.306 5.287 5.492 765,996 5.3516 -1.56%
2016-05-18 0 5.770 5.700 5.770 5.600 5.800 641,000 3,655,830 5.7033 5.371 5.306 5.371 5.213 5.399 688,645 5.3087 -0.52%
2016-05-17 0 5.800 5.800 5.810 5.710 5.950 1,083,020 6,294,136 5.8117 5.399 5.399 5.408 5.315 5.538 1,163,519 5.4096 -2.85%
2016-05-16 0 5.970 5.910 5.940 5.790 6.050 1,442,000 8,512,160 5.9030 5.557 5.501 5.529 5.389 5.631 1,549,182 5.4946 -0.83%
2016-05-13 0 6.020 5.910 6.030 5.800 6.100 1,349,000 7,985,100 5.9193 5.603 5.501 5.613 5.399 5.678 1,449,269 5.5097 0.00%
2016-05-12 0 6.020 6.020 6.060 5.780 6.030 1,366,000 8,079,730 5.9149 5.603 5.603 5.641 5.380 5.613 1,467,533 5.5057 0.00%
2016-05-11 0 6.020 6.020 6.030 5.860 6.040 934,000 5,559,560 5.9524 5.603 5.603 5.613 5.455 5.622 1,003,423 5.5406 -0.66%
2016-05-10 0 6.060 6.010 6.070 5.900 6.070 1,573,000 9,393,600 5.9718 5.641 5.594 5.650 5.492 5.650 1,689,919 5.5586 0.33%
2016-05-09 0 6.040 6.000 6.040 5.950 6.040 59,000 354,920 6.0156 5.622 5.585 5.622 5.538 5.622 63,385 5.5994 0.33%
2016-05-06 0 6.020 5.950 6.020 5.940 6.030 185,000 1,110,410 6.0022 5.603 5.538 5.603 5.529 5.613 198,751 5.5869 0.00%
2016-05-05 0 6.020 5.980 6.020 5.830 6.040 331,000 1,975,610 5.9686 5.603 5.566 5.603 5.427 5.622 355,603 5.5557 0.00%
2016-05-04 0 6.020 6.020 6.040 5.950 6.050 136,000 817,520 6.0112 5.603 5.603 5.622 5.538 5.631 146,109 5.5953 -0.50%
2016-05-03 0 6.050 6.000 6.040 5.950 6.060 157,000 943,230 6.0078 5.631 5.585 5.622 5.538 5.641 168,670 5.5922 0.00%
2016-04-29 0 6.050 6.010 6.050 5.870 6.160 1,223,000 7,396,100 6.0475 5.631 5.594 5.631 5.464 5.734 1,313,904 5.6291 0.33%
2016-04-28 0 6.030 5.990 6.020 5.980 6.110 475,000 2,856,690 6.0141 5.613 5.576 5.603 5.566 5.687 510,306 5.5980 -0.66%
2016-04-27 0 6.070 6.010 6.070 5.950 6.400 789,000 4,786,710 6.0668 5.650 5.594 5.650 5.538 5.957 847,645 5.6471 -1.14%
2016-04-26 0 6.140 6.110 6.180 6.040 6.500 1,319,500 8,109,720 6.1461 5.715 5.687 5.752 5.622 6.050 1,417,577 5.7208 -3.00%
2016-04-25 0 6.330 6.270 6.300 6.200 6.400 691,000 4,353,440 6.3002 5.892 5.836 5.864 5.771 5.957 742,361 5.8643 -1.71%
2016-04-22 0 6.440 6.300 6.440 6.220 6.500 942,000 5,987,210 6.3558 5.994 5.864 5.994 5.790 6.050 1,012,018 5.9161 -2.28%
2016-04-21 0 6.590 6.620 6.630 6.340 6.650 4,301,000 27,859,000 6.4773 6.134 6.162 6.171 5.901 6.190 4,620,687 6.0292 -0.15%
2016-04-20 0 6.600 6.600 6.620 5.710 6.790 2,917,000 18,214,720 6.2443 6.143 6.143 6.162 5.315 6.320 3,133,816 5.8123 11.86%
2016-04-19 0 5.900 5.850 5.920 5.850 6.190 1,203,000 7,262,090 6.0367 5.492 5.445 5.510 5.445 5.762 1,292,417 5.6190 -5.60%
2016-04-18 0 6.250 6.200 6.250 5.970 6.290 2,492,000 15,172,630 6.0885 5.818 5.771 5.818 5.557 5.855 2,677,227 5.6673 -2.34%
2016-04-15 0 6.400 6.250 6.400 6.000 6.420 1,582,000 9,830,940 6.2142 5.957 5.818 5.957 5.585 5.976 1,699,588 5.7843 1.91%
2016-04-14 0 6.280 6.080 6.130 6.130 6.430 763,000 4,834,660 6.3364 5.846 5.659 5.706 5.706 5.985 819,713 5.8980 -1.72%
2016-04-13 0 6.390 5.510 6.400 6.300 6.400 354,000 2,258,560 6.3801 5.948 5.129 5.957 5.864 5.957 380,312 5.9387 0.00%
2016-04-12 0 6.390 6.260 6.390 6.270 6.390 80,000 509,130 6.3641 5.948 5.827 5.948 5.836 5.948 85,946 5.9238 0.16%
2016-04-11 0 6.380 6.300 6.380 6.300 6.380 9,000 57,100 6.3444 5.939 5.864 5.939 5.864 5.939 9,669 5.9055 0.00%
2016-04-08 0 6.380 6.360 6.380 6.180 6.390 81,000 512,780 6.3306 5.939 5.920 5.939 5.752 5.948 87,021 5.8926 0.47%
2016-04-07 0 6.350 6.230 6.350 6.220 6.350 82,000 516,790 6.3023 5.911 5.799 5.911 5.790 5.911 88,095 5.8663 -0.16%
2016-04-06 0 6.360 6.360 6.370 5.910 6.550 160,000 1,015,670 6.3479 5.920 5.920 5.929 5.501 6.097 171,893 5.9087 6.00%
2016-04-05 0 6.000 5.950 6.160 5.930 6.100 61,000 363,940 5.9662 5.585 5.538 5.734 5.520 5.678 65,534 5.5534 -1.64%
2016-04-01 0 6.100 5.980 6.100 6.010 6.120 21,000 126,950 6.0452 5.678 5.566 5.678 5.594 5.697 22,561 5.6270 0.00%
2016-03-31 0 6.100 6.010 6.100 6.070 6.100 34,000 206,890 6.0850 5.678 5.594 5.678 5.650 5.678 36,527 5.6640 0.16%
2016-03-30 0 6.090 6.080 6.090 5.950 6.090 73,000 441,370 6.0462 5.669 5.659 5.669 5.538 5.669 78,426 5.6279 0.50%
2016-03-29 0 6.060 5.970 6.050 5.960 6.060 52,000 311,945 5.9989 5.641 5.557 5.631 5.548 5.641 55,865 5.5839 -1.46%
2016-03-24 0 6.150 6.020 6.160 5.970 6.200 22,000 133,910 6.0868 5.725 5.603 5.734 5.557 5.771 23,635 5.6657 2.50%
2016-03-23 0 6.000 5.980 6.000 5.980 6.110 81,000 485,330 5.9917 5.585 5.566 5.585 5.566 5.687 87,021 5.5772 0.67%
2016-03-22 0 5.960 5.960 5.980 5.910 6.300 449,000 2,712,090 6.0403 5.548 5.548 5.566 5.501 5.864 482,374 5.6224 -0.83%
2016-03-21 0 6.010 5.980 6.010 5.950 6.100 115,000 693,160 6.0275 5.594 5.566 5.594 5.538 5.678 123,548 5.6105 1.18%
2016-03-18 0 5.940 5.930 6.000 5.750 6.100 352,000 2,093,170 5.9465 5.529 5.520 5.585 5.352 5.678 378,164 5.5351 4.03%
2016-03-17 0 5.710 5.750 5.760 5.600 5.760 4,394,000 25,057,330 5.7026 5.315 5.352 5.361 5.213 5.361 4,720,600 5.3081 0.18%
2016-03-16 0 5.700 5.670 5.700 5.680 5.700 39,000 222,090 5.6946 5.306 5.278 5.306 5.287 5.306 41,899 5.3006 0.00%
2016-03-15 0 5.700 5.650 5.700 5.620 5.760 983,000 5,605,610 5.7026 5.306 5.259 5.306 5.231 5.361 1,056,065 5.3080 0.00%
2016-03-14 0 5.700 5.680 5.740 5.630 5.840 3,932,500 22,544,220 5.7328 5.306 5.287 5.343 5.240 5.436 4,224,797 5.3362 -0.87%
2016-03-11 0 5.750 5.750 5.780 5.700 5.820 3,389,000 19,526,170 5.7616 5.352 5.352 5.380 5.306 5.417 3,640,899 5.3630 0.00%
2016-03-10 0 5.750 5.740 5.800 5.700 5.860 4,073,000 23,621,880 5.7996 5.352 5.343 5.399 5.306 5.455 4,375,740 5.3984 -0.86%
2016-03-09 0 5.800 5.800 5.820 5.450 5.880 14,074,000 79,975,300 5.6825 5.399 5.399 5.417 5.073 5.473 15,120,100 5.2893 5.26%
2016-03-08 0 5.510 5.500 5.510 5.400 5.630 23,844,000 131,618,910 5.5200 5.129 5.119 5.129 5.026 5.240 25,616,290 5.1381 2.23%
2016-03-07 0 5.390 5.350 5.450 5.370 5.540 3,404,000 18,553,050 5.4504 5.017 4.980 5.073 4.998 5.157 3,657,014 5.0733 -2.00%
2016-03-04 0 5.500 5.460 5.500 5.480 5.700 215,000 1,187,780 5.5246 5.119 5.082 5.119 5.101 5.306 230,981 5.1423 -0.90%
2016-03-03 0 5.550 5.480 5.550 5.520 5.590 33,000 183,100 5.5485 5.166 5.101 5.166 5.138 5.203 35,453 5.1646 -0.89%
2016-03-02 0 5.600 5.650 5.660 5.320 5.780 2,670,000 14,901,410 5.5811 5.213 5.259 5.268 4.952 5.380 2,868,457 5.1949 -0.53%
2016-03-01 0 5.630 5.560 5.620 5.540 5.680 721,000 4,056,200 5.6258 5.240 5.175 5.231 5.157 5.287 774,591 5.2366 1.62%
2016-02-29 0 5.540 5.540 5.620 5.540 5.800 6,222,000 35,392,270 5.6882 5.157 5.157 5.231 5.157 5.399 6,684,472 5.2947 -2.81%
2016-02-26 0 5.700 5.730 5.740 5.550 5.730 938,000 5,323,740 5.6756 5.306 5.334 5.343 5.166 5.334 1,007,720 5.2830 0.88%
2016-02-25 0 5.650 5.630 5.650 5.600 5.680 15,000 84,290 5.6193 5.259 5.240 5.259 5.213 5.287 16,115 5.2306 -1.22%
2016-02-24 0 5.720 5.720 5.740 5.650 5.840 182,000 1,045,270 5.7432 5.324 5.324 5.343 5.259 5.436 195,528 5.3459 -0.52%
2016-02-23 0 5.750 5.750 5.760 5.550 5.800 190,000 1,082,530 5.6975 5.352 5.352 5.361 5.166 5.399 204,122 5.3033 1.77%
2016-02-22 0 5.650 5.600 5.650 5.470 5.650 95,000 532,770 5.6081 5.259 5.213 5.259 5.092 5.259 102,061 5.2201 0.18%
2016-02-19 0 5.640 5.600 5.640 5.480 5.680 52,000 293,170 5.6379 5.250 5.213 5.250 5.101 5.287 55,865 5.2478 -2.42%
2016-02-18 0 5.780 5.650 5.790 5.610 5.780 7,000 40,020 5.7171 5.380 5.259 5.389 5.222 5.380 7,520 5.3216 0.35%
2016-02-17 0 5.760 5.650 5.790 5.620 5.790 5,000 28,360 5.6720 5.361 5.259 5.389 5.231 5.389 5,372 5.2796 -0.69%
2016-02-16 0 5.800 5.790 5.800 5.680 5.800 121,000 695,100 5.7446 5.399 5.389 5.399 5.287 5.399 129,994 5.3472 0.35%
2016-02-15 0 5.780 5.710 5.780 5.600 5.780 174,000 986,690 5.6706 5.380 5.315 5.380 5.213 5.380 186,933 5.2783 0.17%
2016-02-12 0 5.770 5.680 5.770 5.680 5.790 145,000 836,140 5.7665 5.371 5.287 5.371 5.287 5.389 155,778 5.3675 0.00%
2016-02-11 0 5.770 5.700 5.770 5.690 5.770 11,000 62,980 5.7255 5.371 5.306 5.371 5.296 5.371 11,818 5.3293 0.00%
2016-02-05 0 5.770 5.760 5.770 5.690 5.780 11,000 63,140 5.7400 5.371 5.361 5.371 5.296 5.380 11,818 5.3429 0.35%
2016-02-04 0 5.750 5.750 5.790 5.690 5.800 12,000 68,570 5.7142 5.352 5.352 5.389 5.296 5.399 12,892 5.3188 0.88%
2016-02-03 0 5.700 5.650 5.700 5.640 5.720 8,000 45,410 5.6763 5.306 5.259 5.306 5.250 5.324 8,595 5.2835 0.00%
2016-02-02 0 5.700 5.650 5.700 5.680 5.700 6,000 34,180 5.6967 5.306 5.259 5.306 5.287 5.306 6,446 5.3025 0.00%
2016-02-01 0 5.700 5.600 5.700 5.620 5.740 5,000 28,490 5.6980 5.306 5.213 5.306 5.231 5.343 5,372 5.3038 -0.87%
2016-01-29 0 5.750 5.700 5.750 5.610 5.780 126,000 715,200 5.6762 5.352 5.306 5.352 5.222 5.380 135,365 5.2835 0.70%
2016-01-28 0 5.710 5.700 5.710 5.600 5.710 10,000 56,620 5.6620 5.315 5.306 5.315 5.213 5.315 10,743 5.2703 0.00%
2016-01-27 0 5.710 5.620 5.710 5.550 5.720 14,000 79,550 5.6821 5.315 5.231 5.315 5.166 5.324 15,041 5.2890 0.00%
2016-01-26 0 5.710 5.700 5.710 5.620 5.800 4,000 22,840 5.7100 5.315 5.306 5.315 5.231 5.399 4,297 5.3149 -0.87%
2016-01-25 0 5.760 5.720 5.760 5.760 5.790 7,000 40,460 5.7800 5.361 5.324 5.361 5.361 5.389 7,520 5.3801 0.00%
2016-01-22 0 5.760 5.700 5.760 5.470 5.760 124,000 697,670 5.6264 5.361 5.306 5.361 5.092 5.361 133,217 5.2371 2.86%
2016-01-21 0 5.600 5.600 5.650 5.500 5.680 39,000 219,100 5.6179 5.213 5.213 5.259 5.119 5.287 41,899 5.2293 0.36%
2016-01-20 0 5.580 5.580 5.650 5.500 5.740 32,000 178,970 5.5928 5.194 5.194 5.259 5.119 5.343 34,379 5.2059 -2.45%
2016-01-19 0 5.720 5.540 5.730 5.470 5.720 128,000 721,140 5.6339 5.324 5.157 5.334 5.092 5.324 137,514 5.2441 2.51%
2016-01-18 0 5.580 5.580 5.620 5.530 5.580 5,000 27,850 5.5700 5.194 5.194 5.231 5.147 5.194 5,372 5.1846 -0.36%
2016-01-15 0 5.600 5.600 5.650 5.580 5.720 18,000 101,540 5.6411 5.213 5.213 5.259 5.194 5.324 19,338 5.2508 0.00%
2016-01-14 0 5.600 5.600 5.630 5.530 5.630 33,000 183,710 5.5670 5.213 5.213 5.240 5.147 5.240 35,453 5.1818 -0.88%
2016-01-13 0 5.650 5.630 5.650 5.380 5.690 1,122,000 6,164,440 5.4942 5.259 5.240 5.259 5.008 5.296 1,205,397 5.1140 2.17%
2016-01-12 0 5.530 5.530 5.540 5.530 5.600 16,000 89,120 5.5700 5.147 5.147 5.157 5.147 5.213 17,189 5.1846 -0.54%
2016-01-11 0 5.560 5.560 5.590 5.410 5.740 375,000 2,090,660 5.5751 5.175 5.175 5.203 5.036 5.343 402,873 5.1894 -2.46%
2016-01-08 0 5.700 5.600 5.630 5.400 5.750 4,813,000 26,968,490 5.6033 5.306 5.213 5.240 5.026 5.352 5,170,743 5.2156 2.70%
2016-01-07 0 5.550 5.550 5.580 5.320 5.670 454,000 2,493,930 5.4932 5.166 5.166 5.194 4.952 5.278 487,745 5.1132 -2.29%
2016-01-06 0 5.680 5.690 5.700 5.390 5.810 2,572,000 14,285,650 5.5543 5.287 5.296 5.306 5.017 5.408 2,763,173 5.1700 -1.90%
2016-01-05 0 5.790 5.810 5.820 5.650 5.850 372,000 2,143,000 5.7608 5.389 5.408 5.417 5.259 5.445 399,650 5.3622 0.70%
2016-01-04 0 5.750 5.680 5.700 5.420 5.800 197,000 1,114,020 5.6549 5.352 5.287 5.306 5.045 5.399 211,643 5.2637 1.23%
2015-12-31 0 5.680 5.680 5.760 5.200 5.830 6,422,000 36,156,890 5.6302 5.287 5.287 5.361 4.840 5.427 6,899,338 5.2406 -1.90%
2015-12-30 0 5.790 5.770 5.790 5.490 5.790 293,000 1,654,930 5.6482 5.389 5.371 5.389 5.110 5.389 314,778 5.2574 5.27%
2015-12-29 0 5.500 5.450 5.500 5.340 5.510 209,000 1,129,070 5.4022 5.119 5.073 5.119 4.971 5.129 224,535 5.0285 2.42%
2015-12-28 0 5.370 5.340 5.380 5.340 5.850 102,814,000 503,772,510 4.8998 4.998 4.971 5.008 4.971 5.445 110,456,016 4.5608 -4.11%
2015-12-24 0 5.600 5.600 5.680 5.410 5.880 243,000 1,347,080 5.5435 5.213 5.213 5.287 5.036 5.473 261,062 5.1600 3.70%
2015-12-23 0 5.400 5.360 5.400 5.350 5.500 304,000 1,643,230 5.4054 5.026 4.989 5.026 4.980 5.119 326,596 5.0314 -1.82%
2015-12-22 0 5.500 5.480 5.500 5.290 5.580 1,064,000 5,763,610 5.4169 5.119 5.101 5.119 4.924 5.194 1,143,086 5.0422 1.85%
2015-12-21 0 5.400 5.390 5.400 5.280 5.500 319,000 1,713,760 5.3723 5.026 5.017 5.026 4.915 5.119 342,711 5.0006 1.50%
2015-12-18 0 5.320 5.300 5.310 5.130 5.320 270,000 1,418,190 5.2526 4.952 4.933 4.943 4.775 4.952 290,069 4.8892 2.31%
2015-12-17 0 5.200 5.160 5.200 5.110 5.280 221,000 1,146,700 5.1887 4.840 4.803 4.840 4.756 4.915 237,427 4.8297 0.19%
2015-12-16 0 5.190 5.170 5.200 5.160 5.330 347,000 1,805,190 5.2023 4.831 4.812 4.840 4.803 4.961 372,792 4.8424 -1.70%
2015-12-15 0 5.280 5.200 5.270 5.180 5.420 375,000 1,988,190 5.3018 4.915 4.840 4.905 4.822 5.045 402,873 4.9350 -0.38%
2015-12-14 0 5.300 5.260 5.350 5.080 5.360 681,000 3,587,240 5.2676 4.933 4.896 4.980 4.729 4.989 731,618 4.9032 0.95%
2015-12-11 0 5.250 5.250 5.260 5.010 5.260 562,000 2,906,840 5.1723 4.887 4.887 4.896 4.663 4.896 603,773 4.8145 2.34%
2015-12-10 0 5.130 5.130 5.150 4.960 5.150 760,000 3,860,640 5.0798 4.775 4.775 4.794 4.617 4.794 816,490 4.7283 0.20%
2015-12-09 0 5.120 5.070 5.120 4.910 5.130 3,246,000 16,433,610 5.0627 4.766 4.719 4.766 4.570 4.775 3,487,270 4.7125 -0.58%
2015-12-08 0 5.150 5.120 5.200 4.800 5.250 109,415,000 510,644,490 4.6670 4.794 4.766 4.840 4.468 4.887 117,547,659 4.3441 0.98%
2015-12-07 0 5.100 4.930 5.160 4.220 5.300 46,261,000 212,295,940 4.5891 4.747 4.589 4.803 3.928 4.933 49,699,513 4.2716

Copyright & disclaimer, Privacy policy

Back to top