E Fund Yuanta Hang Seng Index Daily (2x) Leveraged Product: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 07242  2017-08-25  2020-08-14  2020-11-09
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
2020-11-06 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-11-05 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-11-04 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-11-03 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-11-02 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-10-30 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-10-29 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-10-28 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-10-27 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-10-23 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-10-22 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-10-21 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-10-20 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-10-19 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-10-16 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-10-15 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-10-14 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-10-12 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-10-09 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-10-08 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-10-07 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-10-06 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-10-05 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-09-30 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-09-29 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-09-28 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-09-25 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-09-24 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-09-23 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-09-22 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-09-21 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-09-18 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-09-17 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-09-16 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-09-15 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-09-14 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-09-11 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-09-10 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-09-09 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-09-08 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-09-07 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-09-04 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-09-03 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-09-02 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-09-01 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-08-31 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-08-28 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-08-27 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-08-26 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-08-25 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-08-24 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-08-21 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-08-20 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-08-19 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-08-18 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-08-17 1 - - - - - 0 0 - 4.646 - - - - 0 - 0.00%
2020-08-14 0 4.646 - - - - 0 0 - 4.646 - - - - 0 - -0.21%
2020-08-13 0 4.656 - - 4.656 4.656 100 465 4.6500 4.656 - - 4.656 4.656 100 4.6500 -0.39%
2020-08-12 0 4.674 - - 4.640 4.660 600 2,794 4.6567 4.674 - - 4.640 4.660 600 4.6567 2.73%
2020-08-11 0 4.550 - 4.572 4.546 4.598 102,200 467,582 4.5752 4.550 - 4.572 4.546 4.598 102,200 4.5752 3.36%
2020-08-10 0 4.402 - - 4.418 4.418 1,400 6,185 4.4179 4.402 - - 4.418 4.418 1,400 4.4179 -1.08%
2020-08-07 0 4.450 4.300 - 4.528 4.594 20,000 91,220 4.5610 4.450 4.300 - 4.528 4.594 20,000 4.5610 -3.13%
2020-08-06 0 4.594 - - 4.492 4.676 20,700 93,411 4.5126 4.594 - - 4.492 4.676 20,700 4.5126 -1.75%
2020-08-05 0 4.676 - - 4.652 4.688 28,600 133,407 4.6646 4.676 - - 4.652 4.688 28,600 4.6646 1.83%
2020-08-04 0 4.592 - - - - 0 0 - 4.592 - - - - 0 - 4.08%
2020-08-03 0 4.412 - - 4.398 4.398 48,700 214,182 4.3980 4.412 - - 4.398 4.398 48,700 4.3980 -2.09%
2020-07-31 0 4.506 - - - - 0 0 - 4.506 - - - - 0 - -0.22%
2020-07-30 0 4.516 - - 4.620 4.620 400 1,848 4.6200 4.516 - - 4.620 4.620 400 4.6200 -1.35%
2020-07-29 0 4.578 - - 4.532 4.552 300 1,363 4.5433 4.578 - - 4.532 4.552 300 4.5433 0.70%
2020-07-28 0 4.546 - - 4.536 4.568 500 2,277 4.5540 4.546 - - 4.536 4.568 500 4.5540 0.89%
2020-07-27 0 4.506 - - 4.574 4.574 5,000 22,870 4.5740 4.506 - - 4.574 4.574 5,000 4.5740 -0.44%
2020-07-24 0 4.526 - - - - 0 0 - 4.526 - - - - 0 - -4.07%
2020-07-23 0 4.718 - - - - 0 0 - 4.718 - - - - 0 - 0.47%
2020-07-22 0 4.696 - 5.000 - - 0 0 - 4.696 - 5.000 - - 0 - -3.45%
2020-07-21 0 4.864 - 5.000 4.840 4.840 4,900 23,716 4.8400 4.864 - 5.000 4.840 4.840 4,900 4.8400 4.38%
2020-07-20 0 4.660 - 5.000 4.632 4.632 45,200 209,366 4.6320 4.660 - 5.000 4.632 4.632 45,200 4.6320 -1.06%
2020-07-17 0 4.710 - 5.000 4.712 4.712 100 471 4.7100 4.710 - 5.000 4.712 4.712 100 4.7100 1.25%
2020-07-16 0 4.652 - 5.000 4.634 4.890 183,100 892,065 4.8720 4.652 - 5.000 4.634 4.890 183,100 4.8720 -4.24%
2020-07-15 0 4.858 4.830 - 4.840 4.970 15,000 73,342 4.8895 4.858 4.830 - 4.840 4.970 15,000 4.8895 -0.74%
2020-07-14 0 4.894 4.892 - 4.882 4.968 201,900 998,057 4.9433 4.894 4.892 - 4.882 4.968 201,900 4.9433 -3.18%
2020-07-13 0 5.055 - - - - 0 0 - 5.055 - - - - 0 - 0.30%
2020-07-10 0 5.040 - - 5.095 5.095 43,800 223,161 5.0950 5.040 - - 5.095 5.095 43,800 5.0950 -3.91%
2020-07-09 0 5.245 - - 5.225 5.250 92,000 480,937 5.2276 5.245 - - 5.225 5.250 92,000 5.2276 0.77%
2020-07-08 0 5.205 - - 5.200 5.240 50,200 263,040 5.2398 5.205 - - 5.200 5.240 50,200 5.2398 0.97%
2020-07-07 0 5.155 - - 5.305 5.435 50,700 275,472 5.4334 5.155 - - 5.305 5.435 50,700 5.4334 -2.74%
2020-07-06 0 5.300 - - 5.020 5.300 127,800 657,222 5.1426 5.300 - - 5.020 5.300 127,800 5.1426 8.52%
2020-07-03 0 4.884 - - - - 0 0 - 4.884 - - - - 0 - 2.01%
2020-07-02 0 4.788 - - - - 0 0 - 4.788 - - - - 0 - 6.31%
2020-06-30 0 4.504 - - 4.540 4.540 1,900 8,626 4.5400 4.504 - - 4.540 4.540 1,900 4.5400 1.03%
2020-06-29 0 4.458 - 4.458 - - 0 0 - 4.458 - 4.458 - - 0 - -2.37%
2020-06-26 0 4.566 - - - - 0 0 - 4.566 - - - - 0 - -1.81%
2020-06-24 0 4.650 - - 4.682 4.682 100 468 4.6800 4.650 - - 4.682 4.682 100 4.6800 -0.68%
2020-06-23 0 4.682 - - 4.430 4.654 109,000 484,406 4.4441 4.682 - - 4.430 4.654 109,000 4.4441 2.86%
2020-06-22 0 4.552 - - - - 0 0 - 4.552 - - - - 0 - -0.13%
2020-06-19 0 4.558 - - - - 0 0 - 4.558 - - - - 0 - 1.38%
2020-06-18 0 4.496 - - - - 0 0 - 4.496 - - - - 0 - -0.22%
2020-06-17 0 4.506 - - 4.482 4.482 100 448 4.4800 4.506 - - 4.482 4.482 100 4.4800 0.76%
2020-06-16 0 4.472 - - 4.486 4.486 1,000 4,486 4.4860 4.472 - - 4.486 4.486 1,000 4.4860 5.32%
2020-06-15 0 4.246 - - 4.246 4.246 1,200 5,095 4.2458 4.246 - - 4.246 4.246 1,200 4.2458 -4.33%
2020-06-12 0 4.438 - - 4.324 4.324 500 2,162 4.3240 4.438 - - 4.324 4.324 500 4.3240 -1.81%
2020-06-11 0 4.520 - - 4.600 4.710 14,600 68,755 4.7092 4.520 - - 4.600 4.710 14,600 4.7092 -4.64%
2020-06-10 0 4.740 - - 4.720 4.720 100 472 4.7200 4.740 - - 4.720 4.720 100 4.7200 0.30%
2020-06-09 0 4.726 - - 4.788 4.790 700 3,352 4.7886 4.726 - - 4.788 4.790 700 4.7886 2.29%
2020-06-08 0 4.620 - - 4.680 4.680 500 2,340 4.6800 4.620 - - 4.680 4.680 500 4.6800 -0.56%
2020-06-05 0 4.646 - - 4.640 4.644 23,500 109,133 4.6440 4.646 - - 4.640 4.644 23,500 4.6440 4.45%
2020-06-04 0 4.448 - - 4.430 4.430 200 886 4.4300 4.448 - - 4.430 4.430 200 4.4300 0.18%
2020-06-03 0 4.440 4.436 4.452 4.432 4.444 121,600 540,163 4.4421 4.440 4.436 4.452 4.432 4.444 121,600 4.4421 3.16%
2020-06-02 0 4.304 4.298 4.314 - - 0 0 - 4.304 4.298 4.314 - - 0 - 1.89%
2020-06-01 0 4.224 4.220 4.236 4.210 4.218 111,500 470,304 4.2180 4.224 4.220 4.236 4.210 4.218 111,500 4.2180 6.13%
2020-05-29 0 3.980 - - - - 0 0 - 3.980 - - - - 0 - -0.25%
2020-05-28 0 3.990 - - 3.990 3.990 100 399 3.9900 3.990 - - 3.990 3.990 100 3.9900 -1.72%
2020-05-27 0 4.060 - - - - 0 0 - 4.060 - - - - 0 - 0.00%
2020-05-26 0 4.060 - - 4.050 4.050 100 405 4.0500 4.060 - - 4.050 4.050 100 4.0500 3.57%
2020-05-25 0 3.920 - 3.920 3.920 3.930 200 785 3.9250 3.920 - 3.920 3.920 3.930 200 3.9250 -0.25%
2020-05-22 0 3.930 3.860 - 3.940 4.110 6,000 24,495 4.0825 3.930 3.860 - 3.940 4.110 6,000 4.0825 -10.88%
2020-05-21 0 4.410 - - 4.410 4.410 10,000 44,100 4.4100 4.410 - - 4.410 4.410 10,000 4.4100 -0.68%
2020-05-20 0 4.440 - - - - 0 0 - 4.440 - - - - 0 - 0.00%
2020-05-19 0 4.440 - - 4.440 4.440 5,000 22,200 4.4400 4.440 - - 4.440 4.440 5,000 4.4400 3.98%
2020-05-18 0 4.270 - - 4.270 4.270 500 2,135 4.2700 4.270 - - 4.270 4.270 500 4.2700 0.00%
2020-05-15 0 4.270 - - - - 0 0 - 4.270 - - - - 0 - -0.23%
2020-05-14 0 4.280 - 4.280 - - 0 0 - 4.280 - 4.280 - - 0 - -2.73%
2020-05-13 0 4.400 4.220 - 4.400 4.400 800 3,520 4.4000 4.400 4.220 - 4.400 4.400 800 4.4000 -0.68%
2020-05-12 0 4.430 - - - - 0 0 - 4.430 - - - - 0 - -1.34%
2020-05-11 0 4.490 - - - - 0 0 - 4.490 - - - - 0 - 3.70%
2020-05-08 0 4.330 - - - - 0 0 - 4.330 - - - - 0 - 0.23%
2020-05-07 0 4.320 - - - - 0 0 - 4.320 - - - - 0 - 0.00%
2020-05-06 0 4.320 - - 4.210 4.320 800 3,385 4.2313 4.320 - - 4.210 4.320 800 4.2313 2.61%
2020-05-05 0 4.210 - - 4.180 4.180 700 2,926 4.1800 4.210 - - 4.180 4.180 700 4.1800 0.48%
2020-05-04 0 4.190 - - 4.200 4.230 7,500 31,675 4.2233 4.190 - - 4.200 4.230 7,500 4.2233 -6.68%
2020-04-29 0 4.490 4.490 4.590 - - 0 0 - 4.490 4.490 4.590 - - 0 - 0.00%
2020-04-28 0 4.490 4.480 4.580 4.470 4.470 2,000 8,940 4.4700 4.490 4.480 4.580 4.470 4.470 2,000 4.4700 2.05%
2020-04-27 0 4.400 4.390 4.490 - - 0 0 - 4.400 4.390 4.490 - - 0 - 3.77%
2020-04-24 0 4.240 4.230 4.330 4.230 4.230 1,500 6,345 4.2300 4.240 4.230 4.330 4.230 4.230 1,500 4.2300 -0.93%
2020-04-23 0 4.280 4.280 4.380 - - 0 0 - 4.280 4.280 4.380 - - 0 - 0.00%
2020-04-22 0 4.280 4.080 - - - 0 0 - 4.280 4.080 - - - 0 - 0.00%
2020-04-21 0 4.280 4.150 - 4.280 4.280 300 1,284 4.2800 4.280 4.150 - 4.280 4.280 300 4.2800 -3.82%
2020-04-20 0 4.450 - - - - 0 0 - 4.450 - - - - 0 - 0.00%
2020-04-17 0 4.450 - 4.580 4.450 4.500 10,600 47,200 4.4528 4.450 - 4.580 4.450 4.500 10,600 4.4528 2.53%
2020-04-16 0 4.340 - 4.500 4.340 4.340 300 1,302 4.3400 4.340 - 4.500 4.340 4.340 300 4.3400 -0.46%
2020-04-15 0 4.360 - 4.470 4.360 4.360 300 1,308 4.3600 4.360 - 4.470 4.360 4.360 300 4.3600 -2.46%
2020-04-14 0 4.470 - - 4.470 4.470 1,100 4,917 4.4700 4.470 - - 4.470 4.470 1,100 4.4700 1.59%
2020-04-09 0 4.400 4.400 - 4.350 4.360 1,100 4,795 4.3591 4.400 4.400 - 4.350 4.360 1,100 4.3591 2.09%
2020-04-08 0 4.310 - - 4.310 4.310 5,200 22,412 4.3100 4.310 - - 4.310 4.310 5,200 4.3100 -3.79%
2020-04-07 0 4.480 4.350 - 4.320 4.480 1,000 4,338 4.3380 4.480 4.350 - 4.320 4.480 1,000 4.3380 6.41%
2020-04-06 0 4.210 - 4.300 - - 0 0 - 4.210 - 4.300 - - 0 - 4.21%
2020-04-03 0 4.040 - 4.300 4.040 4.040 500 2,020 4.0400 4.040 - 4.300 4.040 4.040 500 4.0400 0.00%
2020-04-02 0 4.040 - 4.140 3.930 4.040 800 3,188 3.9850 4.040 - 4.140 3.930 4.040 800 3.9850 1.00%
2020-04-01 0 4.000 - 4.120 4.000 4.160 1,000 4,080 4.0800 4.000 - 4.120 4.000 4.160 1,000 4.0800 -4.08%
2020-03-31 0 4.170 - - 4.150 4.180 900 3,738 4.1533 4.170 - - 4.150 4.180 900 4.1533 2.96%
2020-03-30 0 4.050 - 4.130 - - 0 0 - 4.050 - 4.130 - - 0 - -1.94%
2020-03-27 0 4.130 - - 4.200 4.220 800 3,370 4.2125 4.130 - - 4.200 4.220 800 4.2125 1.23%
2020-03-26 0 4.080 - - 4.060 4.100 11,300 46,290 4.0965 4.080 - - 4.060 4.100 11,300 4.0965 -2.63%
2020-03-25 0 4.190 - - 4.050 4.150 16,100 65,787 4.0861 4.190 - - 4.050 4.150 16,100 4.0861 8.27%
2020-03-24 0 3.870 - - 3.850 3.890 1,000 3,870 3.8700 3.870 - - 3.850 3.890 1,000 3.8700 8.10%
2020-03-23 0 3.580 3.550 - 3.590 3.660 18,300 66,547 3.6364 3.580 3.550 - 3.590 3.660 18,300 3.6364 -9.14%
2020-03-20 0 3.940 - - 3.830 3.940 13,300 51,563 3.8769 3.940 - - 3.830 3.940 13,300 3.8769 9.75%
2020-03-19 0 3.590 - 3.800 3.440 3.790 27,600 99,164 3.5929 3.590 - 3.800 3.440 3.790 27,600 3.5929 -5.28%
2020-03-18 0 3.790 - - 3.800 4.100 15,200 61,550 4.0493 3.790 - - 3.800 4.100 15,200 4.0493 -8.45%
2020-03-17 0 4.140 4.000 - 4.020 4.130 8,100 33,377 4.1206 4.140 4.000 - 4.020 4.130 8,100 4.1206 -1.66%
2020-03-16 0 4.210 - - 4.210 4.230 1,000 4,220 4.2200 4.210 - - 4.210 4.230 1,000 4.2200 -4.32%
2020-03-13 0 4.400 4.400 4.450 3.820 4.450 12,600 54,687 4.3402 4.400 4.400 4.450 3.820 4.450 12,600 4.3402 -2.22%
2020-03-12 0 4.500 4.450 - 4.500 4.630 18,200 83,450 4.5852 4.500 4.450 - 4.500 4.630 18,200 4.5852 -7.60%
2020-03-11 0 4.870 4.850 - 4.870 4.970 5,100 25,337 4.9680 4.870 4.850 - 4.870 4.970 5,100 4.9680 -2.01%
2020-03-10 0 4.970 4.900 - 4.850 5.010 2,000 9,932 4.9660 4.970 4.900 - 4.850 5.010 2,000 4.9660 3.54%
2020-03-09 0 4.800 - - 4.800 4.920 7,500 36,333 4.8444 4.800 - - 4.800 4.920 7,500 4.8444 -8.57%
2020-03-06 0 5.250 - - 5.310 5.310 800 4,248 5.3100 5.250 - - 5.310 5.310 800 5.3100 -4.72%
2020-03-05 0 5.510 - - 5.510 5.510 300 1,653 5.5100 5.510 - - 5.510 5.510 300 5.5100 3.77%
2020-03-04 0 5.310 5.280 - 5.300 5.300 1,800 9,540 5.3000 5.310 5.280 - 5.300 5.300 1,800 5.3000 -1.12%
2020-03-03 0 5.370 5.280 - 5.390 5.400 2,300 12,402 5.3922 5.370 5.280 - 5.390 5.400 2,300 5.3922 0.37%
2020-03-02 0 5.350 5.100 - - - 0 0 - 5.350 5.100 - - - 0 - 2.10%
2020-02-28 0 5.240 5.240 - 5.240 5.250 5,300 27,798 5.2449 5.240 5.240 - 5.240 5.250 5,300 5.2449 -5.59%
2020-02-27 0 5.550 5.390 - 5.380 5.430 1,100 5,924 5.3855 5.550 5.390 - 5.380 5.430 1,100 5.3855 1.65%
2020-02-26 0 5.460 - - 5.400 5.460 1,300 7,084 5.4492 5.460 - - 5.400 5.460 1,300 5.4492 -1.44%
2020-02-25 0 5.540 - - 5.500 5.530 33,000 181,950 5.5136 5.540 - - 5.500 5.530 33,000 5.5136 0.18%
2020-02-24 0 5.530 - - 5.540 5.560 4,100 22,716 5.5405 5.530 - - 5.540 5.560 4,100 5.5405 -3.49%
2020-02-21 0 5.730 - - - - 0 0 - 5.730 - - - - 0 - -2.05%
2020-02-20 0 5.850 - - - - 0 0 - 5.850 - - - - 0 - -0.34%
2020-02-19 0 5.870 - - - - 0 0 - 5.870 - - - - 0 - 0.69%
2020-02-18 0 5.830 - - - - 0 0 - 5.830 - - - - 0 - -3.00%
2020-02-17 0 6.010 - - - - 0 0 - 6.010 - - - - 0 - 0.84%
2020-02-14 0 5.960 - - 5.960 5.960 5,700 33,972 5.9600 5.960 - - 5.960 5.960 5,700 5.9600 1.02%
2020-02-13 0 5.900 - - - - 0 0 - 5.900 - - - - 0 - -0.67%
2020-02-12 0 5.940 - - - - 0 0 - 5.940 - - - - 0 - 1.37%
2020-02-11 0 5.860 - - 5.870 5.880 2,700 15,875 5.8796 5.860 - - 5.870 5.880 2,700 5.8796 2.81%
2020-02-10 0 5.700 - - 5.700 5.700 900 5,130 5.7000 5.700 - - 5.700 5.700 900 5.7000 -0.87%
2020-02-07 0 5.750 - - 5.700 5.760 3,000 17,107 5.7023 5.750 - - 5.700 5.760 3,000 5.7023 -0.69%
2020-02-06 0 5.790 - - 5.630 5.850 7,800 45,455 5.8276 5.790 - - 5.630 5.850 7,800 5.8276 5.85%
2020-02-05 0 5.470 - - - - 0 0 - 5.470 - - - - 0 - 0.18%
2020-02-04 0 5.460 - - - - 0 0 - 5.460 - - - - 0 - 2.06%
2020-02-03 0 5.350 - - 5.350 5.350 1,300 6,955 5.3500 5.350 - - 5.350 5.350 1,300 5.3500 -0.37%
2020-01-31 0 5.370 - - 5.370 5.420 28,000 150,860 5.3879 5.370 - - 5.370 5.420 28,000 5.3879 -0.74%
2020-01-30 0 5.410 - - 5.510 5.530 400 2,210 5.5250 5.410 - - 5.510 5.530 400 5.5250 -4.75%
2020-01-29 0 5.680 - - 5.750 5.750 500 2,875 5.7500 5.680 - - 5.750 5.750 500 5.7500 -5.49%
2020-01-24 0 6.010 5.980 6.060 - - 0 0 - 6.010 5.980 6.060 - - 0 - 0.67%
2020-01-23 0 5.970 - - 5.960 6.020 600 3,582 5.9700 5.970 - - 5.960 6.020 600 5.9700 -3.40%
2020-01-22 0 6.180 - - - - 0 0 - 6.180 - - - - 0 - 2.15%
2020-01-21 0 6.050 - - 6.050 6.230 10,600 64,809 6.1141 6.050 - - 6.050 6.230 10,600 6.1141 -5.76%
2020-01-20 0 6.420 - - 6.420 6.420 200 1,284 6.4200 6.420 - - 6.420 6.420 200 6.4200 -1.38%
2020-01-17 0 6.510 - - - - 0 0 - 6.510 - - - - 0 - 1.24%
2020-01-16 0 6.430 - - - - 0 0 - 6.430 - - - - 0 - 0.00%
2020-01-15 0 6.430 - - - - 0 0 - 6.430 - - - - 0 - -0.46%
2020-01-14 0 6.460 - - - - 0 0 - 6.460 - - - - 0 - -0.46%
2020-01-13 0 6.490 - - - - 0 0 - 6.490 - - - - 0 - 2.04%
2020-01-10 0 6.360 - - 6.350 6.350 7,500 47,625 6.3500 6.360 - - 6.350 6.350 7,500 6.3500 0.32%
2020-01-09 0 6.340 - - - - 0 0 - 6.340 - - - - 0 - 3.59%
2020-01-08 0 6.120 - - - - 0 0 - 6.120 - - - - 0 - -1.13%
2020-01-07 0 6.190 - - - - 0 0 - 6.190 - - - - 0 - 0.00%
2020-01-06 0 6.190 - - 6.210 6.210 7,500 46,575 6.2100 6.190 - - 6.210 6.210 7,500 6.2100 -1.59%
2020-01-03 0 6.290 - - - - 0 0 - 6.290 - - - - 0 - -0.47%
2020-01-02 0 6.320 - - 6.310 6.310 7,600 47,956 6.3100 6.320 - - 6.310 6.310 7,600 6.3100 1.77%
2019-12-31 0 6.210 6.160 6.240 6.210 6.210 100 621 6.2100 6.210 6.160 6.240 6.210 6.210 100 6.2100 -0.80%
2019-12-30 0 6.260 - - 6.270 6.270 100 627 6.2700 6.260 - - 6.270 6.270 100 6.2700 0.64%
2019-12-27 0 6.220 - - 6.180 6.180 200 1,236 6.1800 6.220 - - 6.180 6.180 200 6.1800 2.64%
2019-12-24 0 6.060 6.020 6.100 - - 0 0 - 6.060 6.020 6.100 - - 0 - -0.33%
2019-12-23 0 6.080 - 6.090 6.110 6.110 7,500 45,825 6.1100 6.080 - 6.090 6.110 6.110 7,500 6.1100 0.50%
2019-12-20 0 6.050 - - - - 0 0 - 6.050 - - - - 0 - 0.00%
2019-12-19 0 6.050 - - - - 0 0 - 6.050 - - - - 0 - -0.17%
2019-12-18 0 6.060 - - - - 0 0 - 6.060 - - - - 0 - 0.33%
2019-12-17 0 6.040 - - - - 0 0 - 6.040 - - - - 0 - 1.51%
2019-12-16 0 5.950 - - 5.950 5.950 500 2,975 5.9500 5.950 - - 5.950 5.950 500 5.9500 -0.83%
2019-12-13 0 6.000 - - 5.930 5.940 8,000 47,518 5.9398 6.000 - - 5.930 5.940 8,000 5.9398 5.26%
2019-12-12 0 5.700 - 5.750 - - 0 0 - 5.700 - 5.750 - - 0 - 2.89%
2019-12-11 0 5.540 - - - - 0 0 - 5.540 - - - - 0 - 0.73%
2019-12-10 0 5.500 - - - - 0 0 - 5.500 - - - - 0 - 0.00%
2019-12-09 0 5.500 - - - - 0 0 - 5.500 - - - - 0 - 0.18%
2019-12-06 0 5.490 - - - - 0 0 - 5.490 - - - - 0 - 2.04%
2019-12-05 0 5.380 - - - - 0 0 - 5.380 - - - - 0 - 1.13%
2019-12-04 0 5.320 - - 5.330 5.330 200 1,066 5.3300 5.320 - - 5.330 5.330 200 5.3300 -2.56%
2019-12-03 0 5.460 - - - - 0 0 - 5.460 - - - - 0 - -0.36%
2019-12-02 0 5.480 - - - - 0 0 - 5.480 - - - - 0 - 0.55%
2019-11-29 0 5.450 - - 5.450 5.450 200 1,090 5.4500 5.450 - - 5.450 5.450 200 5.4500 -4.89%
2019-11-28 0 5.730 - - - - 0 0 - 5.730 - - - - 0 - 0.00%
2019-11-27 0 5.730 - - - - 0 0 - 5.730 - - - - 0 - 0.00%
2019-11-26 0 5.730 - - 5.730 5.730 11,100 63,603 5.7300 5.730 - - 5.730 5.730 11,100 5.7300 0.00%
2019-11-25 0 5.730 - - - - 0 0 - 5.730 - - - - 0 - 3.24%
2019-11-22 0 5.550 - - - - 0 0 - 5.550 - - - - 0 - 0.54%
2019-11-21 0 5.520 - - - - 0 0 - 5.520 - - - - 0 - -3.16%
2019-11-20 0 5.700 - - - - 0 0 - 5.700 - - - - 0 - -1.04%
2019-11-19 0 5.760 - - 5.720 5.720 100 572 5.7200 5.760 - - 5.720 5.720 100 5.7200 3.04%
2019-11-18 0 5.590 - - - - 0 0 - 5.590 - - - - 0 - 2.38%
2019-11-15 0 5.460 - - - - 0 0 - 5.460 - - - - 0 - -0.18%
2019-11-14 0 5.470 - - - - 0 0 - 5.470 - - - - 0 - -1.44%
2019-11-13 0 5.550 - - - - 0 0 - 5.550 - - - - 0 - -3.81%
2019-11-12 0 5.770 - - 5.770 5.770 7,700 44,429 5.7700 5.770 - - 5.770 5.770 7,700 5.7700 1.05%
2019-11-11 0 5.710 - - - - 0 0 - 5.710 - - - - 0 - -5.46%
2019-11-08 0 6.040 - - - - 0 0 - 6.040 - - - - 0 - -0.66%
2019-11-07 0 6.080 - - - - 0 0 - 6.080 - - - - 0 - 0.66%
2019-11-06 0 6.040 - - - - 0 0 - 6.040 - - - - 0 - 0.17%
2019-11-05 0 6.030 - - - - 0 0 - 6.030 - - - - 0 - 0.67%
2019-11-04 0 5.990 - - - - 0 0 - 5.990 - - - - 0 - 3.45%
2019-11-01 0 5.790 - - - - 0 0 - 5.790 - - - - 0 - 1.58%
2019-10-31 0 5.700 - - - - 0 0 - 5.700 - - - - 0 - 1.60%
2019-10-30 0 5.610 - - - - 0 0 - 5.610 - - - - 0 - -1.23%
2019-10-29 0 5.680 - - - - 0 0 - 5.680 - - - - 0 - -0.70%
2019-10-28 0 5.720 - - - - 0 0 - 5.720 - - - - 0 - 1.24%
2019-10-25 0 5.650 - - - - 0 0 - 5.650 - - - - 0 - -0.35%
2019-10-24 0 5.670 - - - - 0 0 - 5.670 - - - - 0 - 1.61%
2019-10-23 0 5.580 - - - - 0 0 - 5.580 - - - - 0 - -1.41%
2019-10-22 0 5.660 - - - - 0 0 - 5.660 - - - - 0 - 0.00%
2019-10-21 0 5.660 - - - - 0 0 - 5.660 - - - - 0 - 0.00%
2019-10-18 0 5.660 - - - - 0 0 - 5.660 - - - - 0 - -0.88%
2019-10-17 0 5.710 - - 5.660 5.700 24,000 136,560 5.6900 5.710 - - 5.660 5.700 24,000 5.6900 1.42%
2019-10-16 0 5.630 - 5.670 5.640 5.640 100 564 5.6400 5.630 - 5.670 5.640 5.640 100 5.6400 1.26%
2019-10-15 0 5.560 - - - - 0 0 - 5.560 - - - - 0 - 0.00%
2019-10-14 0 5.560 - - 5.550 5.550 100 555 5.5500 5.560 - - 5.550 5.550 100 5.5500 1.46%
2019-10-11 0 5.480 5.250 - 5.410 5.410 400 2,164 5.4100 5.480 5.250 - 5.410 5.410 400 5.4100 4.78%
2019-10-10 0 5.230 - - 5.180 5.180 200 1,036 5.1800 5.230 - - 5.180 5.180 200 5.1800 -0.19%
2019-10-09 0 5.240 5.200 - 5.280 5.280 200 1,056 5.2800 5.240 5.200 - 5.280 5.280 200 5.2800 -0.95%
2019-10-08 0 5.290 5.250 - - - 0 0 - 5.290 5.250 - - - 0 - 0.19%
2019-10-04 0 5.280 5.210 - 5.230 5.230 10,000 52,300 5.2300 5.280 5.210 - 5.230 5.230 10,000 5.2300 -2.22%
2019-10-03 0 5.400 5.310 - - - 0 0 - 5.400 5.310 - - - 0 - 0.75%
2019-10-02 0 5.360 - - - - 0 0 - 5.360 - - - - 0 - -0.19%
2019-09-30 0 5.370 5.340 - 5.370 5.370 10,400 55,848 5.3700 5.370 5.340 - 5.370 5.370 10,400 5.3700 0.56%
2019-09-27 0 5.340 5.290 - - - 0 0 - 5.340 5.290 - - - 0 - -0.56%
2019-09-26 0 5.370 - - 5.370 5.370 100 537 5.3700 5.370 - - 5.370 5.370 100 5.3700 0.56%
2019-09-25 0 5.340 - - - - 0 0 - 5.340 - - - - 0 - -2.55%
2019-09-24 0 5.480 - - - - 0 0 - 5.480 - - - - 0 - 0.37%
2019-09-23 0 5.460 - - 5.460 5.460 200 1,092 5.4600 5.460 - - 5.460 5.460 200 5.4600 -1.97%
2019-09-20 0 5.570 - - 5.590 5.590 18,000 100,620 5.5900 5.570 - - 5.590 5.590 18,000 5.5900 -0.18%
2019-09-19 0 5.580 5.500 - - - 0 0 - 5.580 5.500 - - - 0 - -1.93%
2019-09-18 0 5.690 - - - - 0 0 - 5.690 - - - - 0 - 0.00%
2019-09-17 0 5.690 - - - - 0 0 - 5.690 - - - - 0 - -2.40%
2019-09-16 0 5.830 5.780 5.860 5.840 5.850 11,300 65,994 5.8402 5.830 5.780 5.860 5.840 5.850 11,300 5.8402 -1.35%
2019-09-13 0 5.910 - - - - 0 0 - 5.910 - - - - 0 - 1.55%
2019-09-12 0 5.820 - - - - 0 0 - 5.820 - - - - 0 - 0.00%
2019-09-11 0 5.820 - - 5.750 5.750 10,000 57,500 5.7500 5.820 - - 5.750 5.750 10,000 5.7500 3.19%
2019-09-10 0 5.640 - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2019-09-09 0 5.640 - 5.680 5.640 5.640 2,700 15,228 5.6400 5.640 - 5.680 5.640 5.640 2,700 5.6400 0.18%
2019-09-06 0 5.630 - 5.800 5.640 5.640 100 564 5.6400 5.630 - 5.800 5.640 5.640 100 5.6400 1.26%
2019-09-05 0 5.560 - 5.560 5.560 5.560 100 556 5.5600 5.560 - 5.560 5.560 5.560 100 5.5600 0.00%
2019-09-04 0 5.560 5.550 5.650 5.300 5.560 42,500 234,570 5.5193 5.560 5.550 5.650 5.300 5.560 42,500 5.5193 7.75%
2019-09-03 0 5.160 - - - - 0 0 - 5.160 - - - - 0 - -0.39%
2019-09-02 0 5.180 - - 5.160 5.160 3,000 15,480 5.1600 5.180 - - 5.160 5.160 3,000 5.1600 -0.77%
2019-08-30 0 5.220 - 5.230 - - 0 0 - 5.220 - 5.230 - - 0 - -0.19%
2019-08-29 0 5.230 5.150 - - - 0 0 - 5.230 5.150 - - - 0 - 0.77%
2019-08-28 0 5.190 - - - - 0 0 - 5.190 - - - - 0 - 0.00%
2019-08-27 0 5.190 - - 5.190 5.200 1,200 6,239 5.1992 5.190 - - 5.190 5.200 1,200 5.1992 -0.19%
2019-08-26 0 5.200 5.200 5.400 5.040 5.090 7,200 36,578 5.0803 5.200 5.200 5.400 5.040 5.090 7,200 5.0803 -4.06%
2019-08-23 0 5.420 - 5.460 5.420 5.420 100 542 5.4200 5.420 - 5.460 5.420 5.420 100 5.4200 1.31%
2019-08-22 0 5.350 5.230 5.590 5.340 5.340 5,000 26,700 5.3400 5.350 5.230 5.590 5.340 5.340 5,000 5.3400 -1.83%
2019-08-21 0 5.450 5.400 - 5.400 5.400 7,000 37,800 5.4000 5.450 5.400 - 5.400 5.400 7,000 5.4000 0.37%
2019-08-20 0 5.430 5.410 - 5.420 5.420 100 542 5.4200 5.430 5.410 - 5.420 5.420 100 5.4200 -0.18%
2019-08-19 0 5.440 - - 5.350 5.440 2,300 12,479 5.4257 5.440 - - 5.350 5.440 2,300 5.4257 4.21%
2019-08-16 0 5.220 - - 5.130 5.130 100 513 5.1300 5.220 - - 5.130 5.130 100 5.1300 1.56%
2019-08-15 0 5.140 - 5.380 - - 0 0 - 5.140 - 5.380 - - 0 - 2.19%
2019-08-14 0 5.030 - - 5.030 5.100 3,800 19,289 5.0761 5.030 - - 5.030 5.100 3,800 5.0761 -0.40%
2019-08-13 0 5.050 - 5.300 - - 0 0 - 5.050 - 5.300 - - 0 - -4.72%
2019-08-12 0 5.300 - - - - 0 0 - 5.300 - - - - 0 - -0.56%
2019-08-09 0 5.330 - - - - 0 0 - 5.330 - - - - 0 - -0.93%
2019-08-08 0 5.380 - 5.460 - - 0 0 - 5.380 - 5.460 - - 0 - 0.56%
2019-08-07 0 5.350 - - - - 0 0 - 5.350 - - - - 0 - 0.00%
2019-08-06 0 5.350 - - 5.320 5.350 5,300 28,346 5.3483 5.350 - - 5.320 5.350 5,300 5.3483 -1.29%
2019-08-05 0 5.420 - - 5.420 5.420 5,000 27,100 5.4200 5.420 - - 5.420 5.420 5,000 5.4200 -5.57%
2019-08-02 0 5.740 - - 5.750 5.750 200 1,150 5.7500 5.740 - - 5.750 5.750 200 5.7500 -4.81%
2019-08-01 0 6.030 - - - - 0 0 - 6.030 - - - - 0 - -2.90%
2019-07-31 0 6.210 6.110 6.210 - - 0 0 - 6.210 6.110 6.210 - - 0 - -1.11%
2019-07-30 0 6.280 - - - - 0 0 - 6.280 - - - - 0 - 0.00%
2019-07-29 0 6.280 - - - - 0 0 - 6.280 - - - - 0 - -2.03%
2019-07-26 0 6.410 - - - - 0 0 - 6.410 - - - - 0 - -1.08%
2019-07-25 0 6.480 - - - - 0 0 - 6.480 - - - - 0 - 0.00%
2019-07-24 0 6.480 - - 6.510 6.510 15,000 97,650 6.5100 6.480 - - 6.510 6.510 15,000 6.5100 0.93%
2019-07-23 0 6.420 - - - - 0 0 - 6.420 - - - - 0 - 0.47%
2019-07-22 0 6.390 - - 6.410 6.410 15,000 96,150 6.4100 6.390 - - 6.410 6.410 15,000 6.4100 -2.89%
2019-07-19 0 6.580 - - - - 0 0 - 6.580 - - - - 0 - 2.17%
2019-07-18 0 6.440 - - - - 0 0 - 6.440 - - - - 0 - -0.77%
2019-07-17 0 6.490 - - 6.420 6.430 11,200 71,960 6.4250 6.490 - - 6.420 6.430 11,200 6.4250 -0.15%
2019-07-16 0 6.500 - - - - 0 0 - 6.500 - - - - 0 - 0.31%
2019-07-15 0 6.480 - - 6.280 6.480 268,700 1,733,562 6.4517 6.480 - - 6.280 6.480 268,700 6.4517 0.47%
2019-07-12 0 6.450 - - - - 0 0 - 6.450 - - - - 0 - 0.31%
2019-07-11 0 6.430 - - - - 0 0 - 6.430 - - - - 0 - 1.74%
2019-07-10 0 6.320 - - - - 0 0 - 6.320 - - - - 0 - 0.48%
2019-07-09 0 6.290 - - - - 0 0 - 6.290 - - - - 0 - -1.41%
2019-07-08 0 6.380 - - - - 0 0 - 6.380 - - - - 0 - -3.48%
2019-07-05 0 6.610 - - - - 0 0 - 6.610 - - - - 0 - -0.45%
2019-07-04 0 6.640 - - - - 0 0 - 6.640 - - - - 0 - -0.15%
2019-07-03 0 6.650 6.600 6.690 6.660 6.660 100 666 6.6600 6.650 6.600 6.690 6.660 6.660 100 6.6600 -0.15%
2019-07-02 0 6.660 6.660 6.720 - - 0 0 - 6.660 6.660 6.720 - - 0 - 2.78%
2019-06-28 0 6.480 - - - - 0 0 - 6.480 - - - - 0 - -0.31%
2019-06-27 0 6.500 - - 6.430 6.430 12,200 78,446 6.4300 6.500 - - 6.430 6.430 12,200 6.4300 3.01%
2019-06-26 0 6.310 - - - - 0 0 - 6.310 - - - - 0 - 0.00%
2019-06-25 0 6.310 - - - - 0 0 - 6.310 - - - - 0 - -1.71%
2019-06-24 0 6.420 - - - - 0 0 - 6.420 - - - - 0 - 0.00%
2019-06-21 0 6.420 - - 6.440 6.440 200 1,288 6.4400 6.420 - - 6.440 6.440 200 6.4400 -0.31%
2019-06-20 0 6.440 - - 6.410 6.410 100 641 6.4100 6.440 - - 6.410 6.410 100 6.4100 2.71%
2019-06-19 0 6.270 - - - - 0 0 - 6.270 - - - - 0 - 5.03%
2019-06-18 0 5.970 - - - - 0 0 - 5.970 - - - - 0 - 1.88%
2019-06-17 0 5.860 5.810 5.960 - - 0 0 - 5.860 5.810 5.960 - - 0 - 0.86%
2019-06-14 0 5.810 - - - - 0 0 - 5.810 - - - - 0 - -1.19%
2019-06-13 0 5.880 - - - - 0 0 - 5.880 - - - - 0 - -0.17%
2019-06-12 0 5.890 - - - - 0 0 - 5.890 - - - - 0 - -3.28%
2019-06-11 0 6.090 - - - - 0 0 - 6.090 - - - - 0 - 1.16%
2019-06-10 0 6.020 - - - - 0 0 - 6.020 - - - - 0 - 4.88%
2019-06-06 0 5.740 - - - - 0 0 - 5.740 - - - - 0 - 0.53%
2019-06-05 0 5.710 - - - - 0 0 - 5.710 - - - - 0 - 0.88%
2019-06-04 0 5.660 - - - - 0 0 - 5.660 - - - - 0 - -0.70%
2019-06-03 0 5.700 - - - - 0 0 - 5.700 - - - - 0 - -0.18%
2019-05-31 0 5.710 - - - - 0 0 - 5.710 - - - - 0 - -1.55%
2019-05-30 0 5.800 5.800 - 5.800 5.800 618,500 3,587,300 5.8000 5.800 5.800 - 5.800 5.800 618,500 5.8000 -1.02%
2019-05-29 0 5.860 - - - - 0 0 - 5.860 - - - - 0 - -0.68%
2019-05-28 0 5.900 - - - - 0 0 - 5.900 - - - - 0 - 0.17%
2019-05-27 0 5.890 - - - - 0 0 - 5.890 - - - - 0 - 0.00%
2019-05-24 0 5.890 - - - - 0 0 - 5.890 - - - - 0 - 0.34%
2019-05-23 0 5.870 - - - - 0 0 - 5.870 - - - - 0 - -2.33%
2019-05-22 0 6.010 - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2019-05-21 0 6.010 - - - - 0 0 - 6.010 - - - - 0 - -0.66%
2019-05-20 0 6.050 - - - - 0 0 - 6.050 - - - - 0 - -0.82%
2019-05-17 0 6.100 - - - - 0 0 - 6.100 - - - - 0 - -1.93%
2019-05-16 0 6.220 - - - - 0 0 - 6.220 - - - - 0 - 0.16%
2019-05-15 0 6.210 - - 6.210 6.230 200 1,244 6.2200 6.210 - - 6.210 6.230 200 6.2200 1.14%
2019-05-14 0 6.140 - - 6.140 6.140 1,000 6,140 6.1400 6.140 - - 6.140 6.140 1,000 6.1400 -3.15%
2019-05-10 0 6.340 - - 6.260 6.260 600 3,756 6.2600 6.340 - - 6.260 6.260 600 6.2600 1.28%
2019-05-09 0 6.260 - - - - 0 0 - 6.260 - - - - 0 - -4.43%
2019-05-08 0 6.550 - - 6.550 6.550 30,500 199,775 6.5500 6.550 - - 6.550 6.550 30,500 6.5500 -2.38%
2019-05-07 0 6.710 - 6.780 6.660 6.750 10,400 69,298 6.6633 6.710 - 6.780 6.660 6.750 10,400 6.6633 1.21%
2019-05-06 0 6.630 - - 6.530 6.720 218,300 1,441,440 6.6030 6.630 - - 6.530 6.720 218,300 6.6030 -6.09%
2019-05-03 0 7.060 - - - - 0 0 - 7.060 - - - - 0 - 1.00%
2019-05-02 0 6.990 - - 6.990 6.990 10,000 69,900 6.9900 6.990 - - 6.990 6.990 10,000 6.9900 1.30%
2019-04-30 0 6.900 - - 6.910 6.920 721,400 4,989,375 6.9162 6.900 - - 6.910 6.920 721,400 6.9162 -1.43%
2019-04-29 0 7.000 6.970 - 6.980 6.980 700 4,886 6.9800 7.000 6.970 - 6.980 6.980 700 6.9800 2.19%
2019-04-26 0 6.850 - - - - 0 0 - 6.850 - - - - 0 - 0.00%
2019-04-25 0 6.850 - - - - 0 0 - 6.850 - - - - 0 - -1.72%
2019-04-24 0 6.970 - - - - 0 0 - 6.970 - - - - 0 - -0.85%
2019-04-23 0 7.030 - - - - 0 0 - 7.030 - - - - 0 - -0.42%
2019-04-18 0 7.060 - - - - 0 0 - 7.060 - - - - 0 - -1.12%
2019-04-17 0 7.140 - - 7.140 7.140 139,800 998,172 7.1400 7.140 - - 7.140 7.140 139,800 7.1400 0.42%
2019-04-16 0 7.110 - - - - 0 0 - 7.110 - - - - 0 - 1.72%
2019-04-15 0 6.990 - - 7.180 7.180 8,000 57,440 7.1800 6.990 - - 7.180 7.180 8,000 7.1800 0.00%
2019-04-12 0 6.990 - - - - 0 0 - 6.990 - - - - 0 - 0.00%
2019-04-11 0 6.990 - - 7.000 7.000 5,000 35,000 7.0000 6.990 - - 7.000 7.000 5,000 7.0000 -2.10%
2019-04-10 0 7.140 - - - - 0 0 - 7.140 - - - - 0 - 0.00%
2019-04-09 0 7.140 - - - - 0 0 - 7.140 - - - - 0 - 0.28%
2019-04-08 0 7.120 - - 7.150 7.160 200,600 1,436,290 7.1600 7.120 - - 7.150 7.160 200,600 7.1600 0.71%
2019-04-04 0 7.070 - - 7.030 7.030 3,200 22,496 7.0300 7.070 - - 7.030 7.030 3,200 7.0300 -0.14%
2019-04-03 0 7.080 - - 7.000 7.010 3,100 21,701 7.0003 7.080 - - 7.000 7.010 3,100 7.0003 2.46%
2019-04-02 0 6.910 - 7.020 6.900 6.900 1,600 11,040 6.9000 6.910 - 7.020 6.900 6.900 1,600 6.9000 0.44%
2019-04-01 0 6.880 - - 6.860 6.870 2,600 17,856 6.8677 6.880 - - 6.860 6.870 2,600 6.8677 3.46%
2019-03-29 0 6.650 - - - - 0 0 - 6.650 - - - - 0 - 2.31%
2019-03-28 0 6.500 - - - - 0 0 - 6.500 - - - - 0 - -0.15%
2019-03-27 0 6.510 - - 6.470 6.470 10,000 64,700 6.4700 6.510 - - 6.470 6.470 10,000 6.4700 1.56%
2019-03-26 0 6.410 - - - - 0 0 - 6.410 - - - - 0 - 0.00%
2019-03-25 0 6.410 - - 6.440 6.440 5,000 32,200 6.4400 6.410 - - 6.440 6.440 5,000 6.4400 -3.75%
2019-03-22 0 6.660 - - 6.620 6.620 2,800 18,536 6.6200 6.660 - - 6.620 6.620 2,800 6.6200 -0.30%
2019-03-21 0 6.680 - - 6.680 6.680 5,000 33,400 6.6800 6.680 - - 6.680 6.680 5,000 6.6800 -2.05%
2019-03-20 0 6.820 - - - - 0 0 - 6.820 - - - - 0 - -0.29%
2019-03-19 0 6.840 - - - - 0 0 - 6.840 - - - - 0 - 0.29%
2019-03-18 0 6.820 - - 6.760 6.760 500 3,380 6.7600 6.820 - - 6.760 6.760 500 6.7600 2.25%
2019-03-15 0 6.670 - - - - 0 0 - 6.670 - - - - 0 - 1.52%
2019-03-14 0 6.570 - - - - 0 0 - 6.570 - - - - 0 - 0.00%
2019-03-13 0 6.570 - - - - 0 0 - 6.570 - - - - 0 - -0.76%
2019-03-12 0 6.620 - - - - 0 0 - 6.620 - - - - 0 - 3.28%
2019-03-11 0 6.410 - - - - 0 0 - 6.410 - - - - 0 - 1.91%
2019-03-08 0 6.290 - - - - 0 0 - 6.290 - - - - 0 - -3.97%
2019-03-07 0 6.550 - 6.700 6.620 6.620 3,000 19,860 6.6200 6.550 - 6.700 6.620 6.620 3,000 6.6200 -1.36%
2019-03-06 0 6.640 - 6.700 - - 0 0 - 6.640 - 6.700 - - 0 - 0.61%
2019-03-05 0 6.600 - - 6.570 6.570 1,000 6,570 6.5700 6.600 - - 6.570 6.570 1,000 6.5700 -0.45%
2019-03-04 0 6.630 - - 6.650 6.710 23,000 153,530 6.6752 6.630 - - 6.650 6.710 23,000 6.6752 1.07%
2019-03-01 0 6.560 - - - - 0 0 - 6.560 - - - - 0 - 1.23%
2019-02-28 0 6.480 - - 6.550 6.550 1,000 6,550 6.5500 6.480 - - 6.550 6.550 1,000 6.5500 -1.07%
2019-02-27 0 6.550 - - - - 0 0 - 6.550 - - - - 0 - -0.30%
2019-02-26 0 6.570 - - - - 0 0 - 6.570 - - - - 0 - -0.90%
2019-02-25 0 6.630 - 6.700 6.630 6.630 30,500 202,215 6.6300 6.630 - 6.700 6.630 6.630 30,500 6.6300 0.91%
2019-02-22 0 6.570 - - 6.540 6.540 3,000 19,620 6.5400 6.570 - - 6.540 6.540 3,000 6.5400 1.23%
2019-02-21 0 6.490 - 6.530 - - 0 0 - 6.490 - 6.530 - - 0 - 1.41%
2019-02-20 0 6.400 - 6.600 - - 0 0 - 6.400 - 6.600 - - 0 - 1.11%
2019-02-19 0 6.330 - - - - 0 0 - 6.330 - - - - 0 - -0.31%
2019-02-18 0 6.350 - - - - 0 0 - 6.350 - - - - 0 - 3.42%
2019-02-15 0 6.140 - - - - 0 0 - 6.140 - - - - 0 - -4.21%
2019-02-14 0 6.410 - - - - 0 0 - 6.410 - - - - 0 - -0.16%
2019-02-13 0 6.420 - - 6.410 6.420 4,000 25,660 6.4150 6.420 - - 6.410 6.420 4,000 6.4150 2.23%
2019-02-12 0 6.280 - - - - 0 0 - 6.280 - - - - 0 - 0.48%
2019-02-11 0 6.250 - - - - 0 0 - 6.250 - - - - 0 - 1.13%
2019-02-08 0 6.180 - - - - 0 0 - 6.180 - - - - 0 - 0.00%
2019-02-04 0 6.180 6.160 6.190 - - 0 0 - 6.180 6.160 6.190 - - 0 - 0.00%
2019-02-01 0 6.180 - - 6.220 6.220 2,000 12,440 6.2200 6.180 - - 6.220 6.220 2,000 6.2200 -0.16%
2019-01-31 0 6.190 6.190 6.210 6.180 6.180 10,000 61,800 6.1800 6.190 6.190 6.210 6.180 6.180 10,000 6.1800 2.48%
2019-01-30 0 6.040 6.040 6.060 6.030 6.030 3,000 18,090 6.0300 6.040 6.040 6.060 6.030 6.030 3,000 6.0300 0.17%
2019-01-29 0 6.030 6.010 6.030 - - 0 0 - 6.030 6.010 6.030 - - 0 - -0.33%
2019-01-28 0 6.050 6.030 6.050 6.130 6.130 1,000 6,130 6.1300 6.050 6.030 6.050 6.130 6.130 1,000 6.1300 0.33%
2019-01-25 0 6.030 6.030 6.050 6.000 6.000 1,500 9,000 6.0000 6.030 6.030 6.050 6.000 6.000 1,500 6.0000 3.43%
2019-01-24 0 5.830 5.840 5.860 - - 0 0 - 5.830 5.840 5.860 - - 0 - 0.52%
2019-01-23 0 5.800 5.780 5.800 5.830 5.830 1,600 9,328 5.8300 5.800 5.780 5.800 5.830 5.830 1,600 5.8300 0.69%
2019-01-22 0 5.760 5.760 5.780 5.730 5.730 12,000 68,760 5.7300 5.760 5.760 5.780 5.730 5.730 12,000 5.7300 -1.71%
2019-01-21 0 5.860 5.860 5.890 - - 0 0 - 5.860 5.860 5.890 - - 0 - 0.69%
2019-01-18 0 5.820 5.820 5.840 5.790 5.790 1,000 5,790 5.7900 5.820 5.820 5.840 5.790 5.790 1,000 5.7900 2.11%
2019-01-17 0 5.700 5.670 5.700 - - 0 0 - 5.700 5.670 5.700 - - 0 - -0.70%
2019-01-16 0 5.740 5.740 5.770 - - 0 0 - 5.740 5.740 5.770 - - 0 - 0.70%
2019-01-15 0 5.700 5.700 5.730 - - 0 0 - 5.700 5.700 5.730 - - 0 - 3.64%
2019-01-14 0 5.500 5.470 5.490 5.560 5.560 1,000 5,560 5.5600 5.500 5.470 5.490 5.560 5.560 1,000 5.5600 -2.65%
2019-01-11 0 5.650 5.650 5.670 - - 0 0 - 5.650 5.650 5.670 - - 0 - 1.25%
2019-01-10 0 5.580 5.580 5.610 5.560 5.560 9,600 53,376 5.5600 5.580 5.580 5.610 5.560 5.560 9,600 5.5600 0.36%
2019-01-09 0 5.560 5.560 5.590 - - 0 0 - 5.560 5.560 5.590 - - 0 - 4.71%
2019-01-08 0 5.310 5.300 5.330 - - 0 0 - 5.310 5.300 5.330 - - 0 - 0.00%
2019-01-07 0 5.310 5.300 5.330 - - 0 0 - 5.310 5.300 5.330 - - 0 - 1.92%
2019-01-04 0 5.210 5.200 5.230 5.210 5.210 200 1,042 5.2100 5.210 5.200 5.230 5.210 5.210 200 5.2100 4.20%
2019-01-03 0 5.000 4.970 5.000 - - 0 0 - 5.000 4.970 5.000 - - 0 - -0.40%
2019-01-02 0 5.020 5.000 5.020 5.020 5.100 1,200 6,104 5.0867 5.020 5.000 5.020 5.020 5.100 1,200 5.0867 -5.82%
2018-12-31 0 5.330 - 5.360 - - 0 0 - 5.330 - 5.360 - - 0 - 2.50%
2018-12-28 0 5.200 5.180 5.210 - - 0 0 - 5.200 5.180 5.210 - - 0 - 0.00%
2018-12-27 0 5.200 5.170 5.200 - - 0 0 - 5.200 5.170 5.200 - - 0 - -1.33%
2018-12-24 0 5.270 5.240 5.280 - - 0 0 - 5.270 5.240 5.280 - - 0 - -0.75%
2018-12-21 0 5.310 5.300 5.330 - - 0 0 - 5.310 5.300 5.330 - - 0 - 0.19%
2018-12-20 0 5.300 5.220 5.300 - - 0 0 - 5.300 5.220 5.300 - - 0 - -1.85%
2018-12-19 0 5.400 5.330 5.410 - - 0 0 - 5.400 5.330 5.410 - - 0 - 0.00%
2018-12-18 0 5.400 5.330 5.400 - - 0 0 - 5.400 5.330 5.400 - - 0 - -1.28%
2018-12-17 0 5.470 5.440 5.520 5.470 5.470 1,000 5,470 5.4700 5.470 5.440 5.520 5.470 5.470 1,000 5.4700 0.18%
2018-12-14 0 5.460 5.410 5.490 5.460 5.460 200 1,092 5.4600 5.460 5.410 5.490 5.460 5.460 200 5.4600 -3.19%
2018-12-13 0 5.640 5.620 5.700 5.630 5.630 400 2,252 5.6300 5.640 5.620 5.700 5.630 5.630 400 5.6300 2.55%
2018-12-12 0 5.500 5.470 5.550 - - 0 0 - 5.500 5.470 5.550 - - 0 - 3.38%
2018-12-11 0 5.320 5.280 5.360 - - 0 0 - 5.320 5.280 5.360 - - 0 - 0.00%
2018-12-10 0 5.320 5.280 5.350 5.320 5.320 400 2,128 5.3200 5.320 5.280 5.350 5.320 5.320 400 5.3200 -3.27%
2018-12-07 0 5.500 5.420 5.490 - - 0 0 - 5.500 5.420 5.490 - - 0 - -0.72%
2018-12-06 0 5.540 5.460 5.540 - - 0 0 - 5.540 5.460 5.540 - - 0 - -5.14%
2018-12-05 0 5.840 5.760 5.840 - - 0 0 - 5.840 5.760 5.840 - - 0 - -2.18%
2018-12-04 0 5.970 5.930 6.010 - - 0 0 - 5.970 5.930 6.010 - - 0 - 0.00%
2018-12-03 0 5.970 5.920 6.000 5.970 5.970 1,000 5,970 5.9700 5.970 5.920 6.000 5.970 5.970 1,000 5.9700 5.11%
2018-11-30 0 5.680 5.670 5.750 5.680 5.680 1,000 5,680 5.6800 5.680 5.670 5.750 5.680 5.680 1,000 5.6800 0.00%
2018-11-29 0 5.680 5.600 5.680 5.700 5.700 4,000 22,800 5.7000 5.680 5.600 5.680 5.700 5.700 4,000 5.7000 -1.05%
2018-11-28 0 5.740 5.700 5.780 5.740 5.740 1,000 5,740 5.7400 5.740 5.700 5.780 5.740 5.740 1,000 5.7400 2.68%
2018-11-27 0 5.590 5.540 5.620 5.590 5.590 1,000 5,590 5.5900 5.590 5.540 5.620 5.590 5.590 1,000 5.5900 -0.53%
2018-11-26 0 5.620 5.570 5.620 5.620 5.620 1,000 5,620 5.6200 5.620 5.570 5.620 5.620 5.620 1,000 5.6200 4.27%
2018-11-23 0 5.390 5.360 5.440 5.360 5.430 200,000 1,079,000 5.3950 5.390 5.360 5.440 5.360 5.430 200,000 5.3950 -0.74%
2018-11-22 0 5.430 5.410 5.480 - - 0 0 - 5.430 5.410 5.480 - - 0 - 0.00%
2018-11-21 0 5.430 5.410 5.490 - - 0 0 - 5.430 5.410 5.490 - - 0 - 0.18%
2018-11-20 0 5.420 5.340 5.420 - - 0 0 - 5.420 5.340 5.420 - - 0 - -2.87%
2018-11-19 0 5.580 5.550 5.630 - - 0 0 - 5.580 5.550 5.630 - - 0 - 1.64%
2018-11-16 0 5.490 5.460 5.540 5.490 5.490 1,800 9,882 5.4900 5.490 5.460 5.540 5.490 5.490 1,800 5.4900 0.00%
2018-11-15 0 5.490 5.460 5.540 - - 0 0 - 5.490 5.460 5.540 - - 0 - 2.81%
2018-11-14 0 5.340 5.260 5.340 - - 0 0 - 5.340 5.260 5.340 - - 0 - -0.37%
2018-11-13 0 5.360 5.330 5.410 - - 0 0 - 5.360 5.330 5.410 - - 0 - 0.75%
2018-11-12 0 5.320 5.270 5.350 - - 0 0 - 5.320 5.270 5.350 - - 0 - 0.00%
2018-11-09 0 5.320 5.240 5.330 5.320 5.320 2,000 10,640 5.3200 5.320 5.240 5.330 5.320 5.320 2,000 5.3200 -4.32%
2018-11-08 0 5.560 5.530 5.610 - - 0 0 - 5.560 5.530 5.610 - - 0 - 0.91%
2018-11-07 0 5.510 5.480 5.510 - - 0 0 - 5.510 5.480 5.510 - - 0 - 0.00%
2018-11-06 0 5.510 5.510 5.530 - - 0 0 - 5.510 5.510 5.530 - - 0 - 1.47%
2018-11-05 0 5.430 5.410 5.430 5.430 5.430 1,000 5,430 5.4300 5.430 5.410 5.430 5.430 5.430 1,000 5.4300 -4.40%
2018-11-02 0 5.680 5.690 5.710 5.480 5.650 11,500 64,790 5.6339 5.680 5.690 5.710 5.480 5.650 11,500 5.6339 9.02%
2018-11-01 0 5.210 5.210 5.230 - - 0 0 - 5.210 5.210 5.230 - - 0 - 3.37%
2018-10-31 0 5.040 5.040 5.070 - - 0 0 - 5.040 5.040 5.070 - - 0 - 2.23%
2018-10-30 0 4.930 4.910 4.930 - - 0 0 - 4.930 4.910 4.930 - - 0 - -1.60%
2018-10-29 0 5.010 5.010 5.030 - - 0 0 - 5.010 5.010 5.030 - - 0 - 1.01%
2018-10-26 0 4.960 4.940 4.960 5.060 5.060 100 506 5.0600 4.960 4.940 4.960 5.060 5.060 100 5.0600 -1.98%
2018-10-25 0 5.060 5.060 5.080 4.950 4.950 293,500 1,452,825 4.9500 5.060 5.060 5.080 4.950 4.950 293,500 4.9500 -2.50%
2018-10-24 0 5.190 5.170 5.190 5.210 5.320 1,000 5,265 5.2650 5.190 5.170 5.190 5.210 5.320 1,000 5.2650 -0.38%
2018-10-23 0 5.210 5.190 5.210 5.290 5.320 400 2,125 5.3125 5.210 5.190 5.210 5.290 5.320 400 5.3125 -6.46%
2018-10-22 0 5.570 5.570 5.590 5.560 5.560 8,700 48,372 5.5600 5.570 5.570 5.590 5.560 5.560 8,700 5.5600 4.50%
2018-10-19 0 5.330 5.310 5.330 5.370 5.370 8,700 46,719 5.3700 5.330 5.310 5.330 5.370 5.370 8,700 5.3700 1.33%
2018-10-18 0 5.260 5.230 5.260 - - 0 0 - 5.260 5.230 5.260 - - 0 - 0.00%
2018-10-16 0 5.260 5.240 5.260 5.350 5.350 1,000 5,350 5.3500 5.260 5.240 5.260 5.350 5.350 1,000 5.3500 0.19%
2018-10-15 0 5.250 5.230 5.250 5.290 5.290 1,000 5,290 5.2900 5.250 5.230 5.250 5.290 5.290 1,000 5.2900 -3.14%
2018-10-12 0 5.420 5.410 5.430 5.310 5.420 3,100 16,505 5.3242 5.420 5.410 5.430 5.310 5.420 3,100 5.3242 4.63%
2018-10-11 0 5.180 5.180 5.200 5.000 5.240 17,200 89,058 5.1778 5.180 5.180 5.200 5.000 5.240 17,200 5.1778 -7.50%
2018-10-10 0 5.600 5.600 5.620 - - 0 0 - 5.600 5.600 5.620 - - 0 - 0.00%
2018-10-09 0 5.600 5.580 5.600 5.640 5.640 1,000 5,640 5.6400 5.600 5.580 5.600 5.640 5.640 1,000 5.6400 -0.53%
2018-10-08 0 5.630 5.550 5.630 - - 0 0 - 5.630 5.550 5.630 - - 0 - -2.60%
2018-10-05 0 5.780 5.710 5.790 - - 0 0 - 5.780 5.710 5.790 - - 0 - 0.00%
2018-10-04 0 5.780 5.780 5.800 5.780 5.780 200 1,156 5.7800 5.780 5.780 5.800 5.780 5.780 200 5.7800 -3.83%
2018-10-03 0 6.010 5.950 6.030 - - 0 0 - 6.010 5.950 6.030 - - 0 - 0.00%
2018-10-02 0 6.010 5.960 6.010 6.030 6.300 3,500 21,734 6.2097 6.010 5.960 6.010 6.030 6.300 3,500 6.2097 -4.45%
2018-09-28 0 6.290 6.240 6.330 - - 0 0 - 6.290 6.240 6.330 - - 0 - 0.00%
2018-09-27 0 6.290 6.200 6.280 6.280 6.360 302,800 1,913,740 6.3201 6.290 6.200 6.280 6.280 6.360 302,800 6.3201 -1.41%
2018-09-26 0 6.380 6.330 6.380 6.390 6.440 119,400 765,848 6.4141 6.380 6.330 6.380 6.390 6.440 119,400 6.4141 2.74%
2018-09-24 0 6.210 6.120 6.200 - - 0 0 - 6.210 6.120 6.200 - - 0 - -2.97%
2018-09-21 0 6.400 6.370 6.450 6.300 6.400 4,000 25,400 6.3500 6.400 6.370 6.450 6.300 6.400 4,000 6.3500 3.73%
2018-09-20 0 6.170 6.140 6.230 - - 0 0 - 6.170 6.140 6.230 - - 0 - 0.33%
2018-09-19 0 6.150 6.130 6.210 6.070 6.150 26,700 162,229 6.0760 6.150 6.130 6.210 6.070 6.150 26,700 6.0760 2.33%
2018-09-18 0 6.010 5.970 6.050 - - 0 0 - 6.010 5.970 6.050 - - 0 - 0.67%
2018-09-17 0 5.970 5.890 5.970 - - 0 0 - 5.970 5.890 5.970 - - 0 - -2.13%
2018-09-14 0 6.100 6.070 6.150 5.980 6.100 21,200 129,286 6.0984 6.100 6.070 6.150 5.980 6.100 21,200 6.0984 2.18%
2018-09-13 0 5.970 5.950 6.020 5.890 5.960 4,500 26,533 5.8962 5.970 5.950 6.020 5.890 5.960 4,500 5.8962 4.74%
2018-09-12 0 5.700 5.670 5.740 5.680 5.680 300 1,704 5.6800 5.700 5.670 5.740 5.680 5.680 300 5.6800 -0.35%
2018-09-11 0 5.720 5.680 5.750 5.720 5.720 2,300 13,156 5.7200 5.720 5.680 5.750 5.720 5.720 2,300 5.7200 -1.38%
2018-09-10 0 5.800 5.770 5.850 5.720 5.820 9,500 54,678 5.7556 5.800 5.770 5.850 5.720 5.820 9,500 5.7556 -2.52%
2018-09-07 0 5.950 5.910 5.990 5.820 6.030 16,400 97,644 5.9539 5.950 5.910 5.990 5.820 6.030 16,400 5.9539 -0.34%
2018-09-06 0 5.970 5.930 6.000 5.910 6.080 32,700 195,336 5.9736 5.970 5.930 6.000 5.910 6.080 32,700 5.9736 -1.49%
2018-09-05 0 6.060 6.030 6.110 6.060 6.120 19,000 115,660 6.0874 6.060 6.030 6.110 6.060 6.120 19,000 6.0874 -5.46%
2018-09-04 0 6.410 6.380 6.450 - - 285,200 1,808,168 6.3400 6.410 6.380 6.450 - - 285,200 6.3400 1.26%
2018-09-03 0 6.330 6.260 6.330 - - 0 0 - 6.330 6.260 6.330 - - 0 - -0.78%
2018-08-31 0 6.380 6.310 6.380 - - 0 0 - 6.380 6.310 6.380 - - 0 - -2.15%
2018-08-30 0 6.520 6.440 6.510 6.600 6.630 154,900 1,025,187 6.6184 6.520 6.440 6.510 6.600 6.630 154,900 6.6184 -1.21%
2018-08-29 0 6.600 6.570 6.640 6.600 6.600 90,000 594,000 6.6000 6.600 6.570 6.640 6.600 6.600 90,000 6.6000 0.61%
2018-08-28 0 6.560 6.530 6.600 - - 0 0 - 6.560 6.530 6.600 - - 0 - 0.46%
2018-08-27 0 6.530 6.510 6.580 6.420 6.510 77,000 496,411 6.4469 6.530 6.510 6.580 6.420 6.510 77,000 6.4469 3.65%
2018-08-24 0 6.300 6.230 6.300 6.270 6.330 27,400 173,430 6.3296 6.300 6.230 6.300 6.270 6.330 27,400 6.3296 0.00%
2018-08-23 0 6.300 6.270 6.340 6.290 6.290 100 629 6.2900 6.300 6.270 6.340 6.290 6.290 100 6.2900 -1.10%
2018-08-22 0 6.370 6.340 6.410 6.290 6.350 10,300 64,797 6.2910 6.370 6.340 6.410 6.290 6.350 10,300 6.2910 0.79%
2018-08-21 0 6.320 6.300 - 6.260 6.320 1,560,500 9,800,970 6.2807 6.320 6.300 - 6.260 6.320 1,560,500 6.2807 1.77%
2018-08-20 0 6.210 6.170 6.250 6.130 6.220 553,200 3,423,998 6.1894 6.210 6.170 6.250 6.130 6.220 553,200 6.1894 2.81%
2018-08-17 0 6.040 5.990 6.070 6.000 6.110 131,500 796,038 6.0535 6.040 5.990 6.070 6.000 6.110 131,500 6.0535 1.00%
2018-08-16 0 5.980 5.940 6.020 5.970 6.150 634,200 3,862,968 6.0911 5.980 5.940 6.020 5.970 6.150 634,200 6.0911 -1.48%
2018-08-15 0 6.070 6.050 6.110 6.060 6.160 174,100 1,062,519 6.1029 6.070 6.050 6.110 6.060 6.160 174,100 6.1029 -3.65%
2018-08-14 0 6.300 6.240 6.320 6.200 6.320 302,100 1,888,789 6.2522 6.300 6.240 6.320 6.200 6.320 302,100 6.2522 -1.10%
2018-08-13 0 6.370 6.310 6.400 6.330 6.440 217,300 1,390,111 6.3972 6.370 6.310 6.400 6.330 6.440 217,300 6.3972 -3.04%
2018-08-10 0 6.570 6.490 6.580 6.540 6.680 84,100 551,453 6.5571 6.570 6.490 6.580 6.540 6.680 84,100 6.5571 -1.79%
2018-08-09 0 6.690 6.620 6.720 6.550 6.690 109,800 732,425 6.6705 6.690 6.620 6.720 6.550 6.690 109,800 6.6705 1.98%
2018-08-08 0 6.560 6.520 6.600 6.550 6.550 41,500 271,825 6.5500 6.560 6.520 6.600 6.550 6.550 41,500 6.5500 0.46%
2018-08-07 0 6.530 6.480 6.560 6.350 6.540 68,500 445,455 6.5030 6.530 6.480 6.560 6.350 6.540 68,500 6.5030 3.16%
2018-08-06 0 6.330 6.280 6.370 6.290 6.380 214,000 1,353,900 6.3266 6.330 6.280 6.370 6.290 6.380 214,000 6.3266 1.12%
2018-08-03 0 6.260 6.210 6.300 6.250 6.300 8,000 50,170 6.2713 6.260 6.210 6.300 6.250 6.300 8,000 6.2713 -0.32%
2018-08-02 0 6.280 6.220 6.310 6.240 6.510 69,700 445,371 6.3898 6.280 6.220 6.310 6.240 6.510 69,700 6.3898 -4.56%
2018-08-01 0 6.580 6.510 6.600 6.580 6.760 10,000 66,690 6.6690 6.580 6.510 6.600 6.580 6.760 10,000 6.6690 -1.94%
2018-07-31 0 6.710 6.640 6.730 6.710 6.770 5,000 33,670 6.7340 6.710 6.640 6.730 6.710 6.770 5,000 6.7340 -0.89%
2018-07-30 0 6.770 6.710 6.790 6.700 6.770 219,000 1,469,690 6.7109 6.770 6.710 6.790 6.700 6.770 219,000 6.7109 -0.73%
2018-07-27 0 6.820 6.750 6.830 6.730 6.830 20,700 140,561 6.7904 6.820 6.750 6.830 6.730 6.830 20,700 6.7904 0.15%
2018-07-26 0 6.810 6.800 6.840 6.760 6.920 44,400 302,569 6.8146 6.810 6.800 6.840 6.760 6.920 44,400 6.8146 -1.02%
2018-07-25 0 6.880 6.830 6.920 6.820 6.890 9,100 62,482 6.8662 6.880 6.830 6.920 6.820 6.890 9,100 6.8662 1.78%
2018-07-24 0 6.760 6.700 6.790 6.700 6.780 10,300 69,565 6.7539 6.760 6.700 6.790 6.700 6.780 10,300 6.7539 3.21%
2018-07-23 0 6.550 6.500 6.580 6.510 6.590 24,000 157,450 6.5604 6.550 6.500 6.580 6.510 6.590 24,000 6.5604 -0.61%
2018-07-20 0 6.590 6.510 6.590 6.350 6.590 30,000 193,700 6.4567 6.590 6.510 6.590 6.350 6.590 30,000 6.4567 1.85%
2018-07-19 0 6.470 6.390 6.480 6.450 6.570 16,000 103,870 6.4919 6.470 6.390 6.480 6.450 6.570 16,000 6.4919 -0.77%
2018-07-18 0 6.520 6.450 6.530 6.480 6.610 24,500 160,885 6.5667 6.520 6.450 6.530 6.480 6.610 24,500 6.5667 -0.76%
2018-07-17 0 6.570 6.480 6.570 6.530 6.620 21,500 141,210 6.5679 6.570 6.480 6.570 6.530 6.620 21,500 6.5679 -1.94%
2018-07-16 0 6.700 6.660 6.740 6.610 6.710 19,400 129,184 6.6590 6.700 6.660 6.740 6.610 6.710 19,400 6.6590 -0.30%
2018-07-13 0 6.720 6.640 6.720 6.700 6.770 10,000 67,320 6.7320 6.720 6.640 6.720 6.700 6.770 10,000 6.7320 0.30%
2018-07-12 0 6.700 6.650 6.730 6.610 6.740 16,300 108,578 6.6612 6.700 6.650 6.730 6.610 6.740 16,300 6.6612 1.82%
2018-07-11 0 6.580 6.540 6.620 6.500 6.620 22,400 147,122 6.5679 6.580 6.540 6.620 6.500 6.620 22,400 6.5679 -3.24%
2018-07-10 0 6.800 6.800 6.820 6.790 6.880 34,900 238,082 6.8218 6.800 6.800 6.820 6.790 6.880 34,900 6.8218 -0.44%
2018-07-09 0 6.830 6.780 6.830 6.780 6.840 114,200 778,778 6.8194 6.830 6.780 6.830 6.780 6.840 114,200 6.8194 4.12%
2018-07-06 0 6.560 6.540 6.590 6.490 6.580 28,000 184,130 6.5761 6.560 6.540 6.590 6.490 6.580 28,000 6.5761 0.77%
2018-07-05 0 6.510 6.470 6.530 6.370 6.530 325,000 2,102,720 6.4699 6.510 6.470 6.530 6.370 6.530 325,000 6.4699 0.00%
2018-07-04 0 6.510 6.470 6.520 6.460 6.620 21,000 137,390 6.5424 6.510 6.470 6.520 6.460 6.620 21,000 6.5424 -2.54%
2018-07-03 0 6.680 6.640 6.690 6.390 6.680 135,000 884,910 6.5549 6.680 6.640 6.690 6.390 6.680 135,000 6.5549 -2.05%
2018-06-29 0 6.820 6.780 6.860 6.700 6.820 20,000 135,590 6.7795 6.820 6.780 6.860 6.700 6.820 20,000 6.7795 3.18%
2018-06-28 0 6.610 6.580 6.660 6.480 6.640 29,000 190,470 6.5679 6.610 6.580 6.660 6.480 6.640 29,000 6.5679 0.61%
2018-06-27 0 6.570 6.490 6.580 6.560 6.750 33,000 219,260 6.6442 6.570 6.490 6.580 6.560 6.750 33,000 6.6442 -3.52%
2018-06-26 0 6.810 6.750 6.830 6.630 6.850 41,400 280,391 6.7727 6.810 6.750 6.830 6.630 6.850 41,400 6.7727 -0.73%
2018-06-25 0 6.860 6.780 6.860 6.800 7.020 27,000 186,110 6.8930 6.860 6.780 6.860 6.800 7.020 27,000 6.8930 -2.42%
2018-06-22 0 7.030 6.970 7.050 6.890 7.040 30,000 208,350 6.9450 7.030 6.970 7.050 6.890 7.040 30,000 6.9450 0.43%
2018-06-21 0 7.000 6.960 7.010 6.990 7.240 28,000 199,160 7.1129 7.000 6.960 7.010 6.990 7.240 28,000 7.1129 -2.64%
2018-06-20 0 7.190 7.190 7.240 7.060 7.310 24,000 172,370 7.1821 7.190 7.190 7.240 7.060 7.310 24,000 7.1821 1.55%
2018-06-19 0 7.080 7.040 7.090 7.020 7.180 34,700 246,615 7.1071 7.080 7.040 7.090 7.020 7.180 34,700 7.1071 -5.47%
2018-06-15 0 7.490 7.450 7.500 7.460 7.580 16,000 120,370 7.5231 7.490 7.450 7.500 7.460 7.580 16,000 7.5231 -0.93%
2018-06-14 0 7.560 7.540 7.580 7.500 7.690 16,100 121,727 7.5607 7.560 7.540 7.580 7.500 7.690 16,100 7.5607 -1.43%
2018-06-13 0 7.670 - - 7.670 7.800 18,000 139,910 7.7728 7.670 - - 7.670 7.800 18,000 7.7728 -2.66%
2018-06-12 0 7.880 - - 7.790 7.930 16,700 131,507 7.8747 7.880 - - 7.790 7.930 16,700 7.8747 0.25%
2018-06-11 0 7.860 - - 7.800 7.900 613,300 4,817,318 7.8547 7.860 - - 7.800 7.900 613,300 7.8547 1.03%
2018-06-08 0 7.780 - 8.250 7.780 8.020 20,700 163,217 7.8849 7.780 - 8.250 7.780 8.020 20,700 7.8849 -4.07%
2018-06-07 0 8.110 - 8.150 8.040 8.110 324,400 2,620,706 8.0786 8.110 - 8.150 8.040 8.110 324,400 8.0786 2.14%
2018-06-06 0 7.940 - 8.000 7.900 7.970 11,600 92,112 7.9407 7.940 - 8.000 7.900 7.970 11,600 7.9407 1.02%
2018-06-05 0 7.860 - - 7.770 7.920 16,000 125,319 7.8324 7.860 - - 7.770 7.920 16,000 7.8324 0.64%
2018-06-04 0 7.810 7.560 - 7.730 7.800 16,000 124,505 7.7816 7.810 7.560 - 7.730 7.800 16,000 7.7816 3.31%
2018-06-01 0 7.560 - - 7.500 7.560 12,000 90,340 7.5283 7.560 - - 7.500 7.560 12,000 7.5283 0.13%
2018-05-31 0 7.550 - - 7.380 7.570 14,000 104,690 7.4779 7.550 - - 7.380 7.570 14,000 7.4779 3.14%
2018-05-30 0 7.320 7.300 - 7.270 7.360 14,500 105,910 7.3041 7.320 7.300 - 7.270 7.360 14,500 7.3041 -2.79%
2018-05-29 0 7.530 - 7.940 7.530 7.650 14,000 106,140 7.5814 7.530 - 7.940 7.530 7.650 14,000 7.5814 -2.33%
2018-05-28 0 7.710 - - 7.710 7.710 4,000 30,840 7.7100 7.710 - - 7.710 7.710 4,000 7.7100 1.18%
2018-05-25 0 7.620 - - 7.590 7.630 308,000 2,352,900 7.6393 7.620 - - 7.590 7.630 308,000 7.6393 -0.65%
2018-05-24 0 7.670 - - 7.570 7.670 15,500 118,240 7.6284 7.670 - - 7.570 7.670 15,500 7.6284 0.52%
2018-05-23 0 7.630 - - 7.630 7.760 8,000 61,670 7.7088 7.630 - - 7.630 7.760 8,000 7.7088 -3.54%
2018-05-21 0 7.910 - 8.200 7.880 8.010 313,000 2,500,410 7.9885 7.910 - 8.200 7.880 8.010 313,000 7.9885 1.28%
2018-05-18 0 7.810 - - 7.760 7.840 1,024,100 7,946,414 7.7594 7.810 - - 7.760 7.840 1,024,100 7.7594 0.77%
2018-05-17 0 7.750 - - 7.740 7.850 18,000 140,450 7.8028 7.750 - - 7.740 7.850 18,000 7.8028 -0.64%
2018-05-16 0 7.800 - - 7.680 7.830 31,000 240,650 7.7629 7.800 - - 7.680 7.830 31,000 7.7629 -0.51%
2018-05-15 0 7.840 7.770 8.120 7.830 8.010 20,500 161,556 7.8808 7.840 7.770 8.120 7.830 8.010 20,500 7.8808 -2.12%
2018-05-14 0 8.010 7.760 - 7.990 8.020 8,700 69,581 7.9978 8.010 7.760 - 7.990 8.020 8,700 7.9978 2.82%
2018-05-11 0 7.790 7.000 7.930 7.760 7.870 622,400 4,879,152 7.8393 7.790 7.000 7.930 7.760 7.870 622,400 7.8393 1.83%
2018-05-10 0 7.650 7.000 - 7.600 7.660 137,700 1,051,763 7.6381 7.650 7.000 - 7.600 7.660 137,700 7.6381 1.86%
2018-05-09 0 7.510 7.000 7.640 7.450 7.520 7,000 52,410 7.4871 7.510 7.000 7.640 7.450 7.520 7,000 7.4871 0.94%
2018-05-08 0 7.440 7.440 - 7.360 7.440 12,000 88,858 7.4048 7.440 7.440 - 7.360 7.440 12,000 7.4048 2.76%
2018-05-07 0 7.240 7.240 - 7.160 7.270 13,000 94,030 7.2331 7.240 7.240 - 7.160 7.270 13,000 7.2331 0.84%
2018-05-04 0 7.180 7.000 7.600 7.160 7.350 28,100 203,976 7.2589 7.180 7.000 7.600 7.160 7.350 28,100 7.2589 -3.10%
2018-05-03 0 7.410 7.000 7.570 7.290 7.430 20,700 152,174 7.3514 7.410 7.000 7.570 7.290 7.430 20,700 7.3514 -2.11%
2018-05-02 0 7.570 7.560 7.600 7.560 7.560 1,500 11,340 7.5600 7.570 7.560 7.600 7.560 7.560 1,500 7.5600 -1.05%
2018-04-30 0 7.650 7.000 - 7.600 7.600 6,000 45,600 7.6000 7.650 7.000 - 7.600 7.600 6,000 7.6000 3.94%
2018-04-27 0 7.360 7.000 7.570 7.280 7.390 136,100 1,000,070 7.3481 7.360 7.000 7.570 7.280 7.390 136,100 7.3481 1.80%
2018-04-26 0 7.230 7.000 7.600 7.230 7.440 7,700 56,981 7.4001 7.230 7.000 7.600 7.230 7.440 7,700 7.4001 -2.56%
2018-04-25 0 7.420 7.000 7.570 7.400 7.440 4,000 29,660 7.4150 7.420 7.000 7.570 7.400 7.440 4,000 7.4150 -1.98%
2018-04-24 0 7.570 7.000 7.630 7.420 7.550 6,000 45,070 7.5117 7.570 7.000 7.630 7.420 7.550 6,000 7.5117 1.88%
2018-04-23 0 7.430 7.000 - 7.380 7.480 26,000 192,730 7.4127 7.430 7.000 - 7.380 7.480 26,000 7.4127 0.13%
2018-04-20 0 7.420 7.000 - 7.490 7.680 25,100 189,605 7.5540 7.420 7.000 - 7.490 7.680 25,100 7.5540 -2.37%
2018-04-19 0 7.600 7.000 - 7.490 7.620 40,000 302,770 7.5693 7.600 7.000 - 7.490 7.620 40,000 7.5693 2.70%
2018-04-18 0 7.400 7.000 7.500 7.250 7.470 159,000 1,170,320 7.3605 7.400 7.000 7.500 7.250 7.470 159,000 7.3605 1.65%
2018-04-17 0 7.280 7.000 - 7.280 7.460 27,100 199,417 7.3586 7.280 7.000 - 7.280 7.460 27,100 7.3586 -1.22%
2018-04-16 0 7.370 - - 7.370 7.660 311,100 2,296,948 7.3833 7.370 - - 7.370 7.660 311,100 7.3833 -3.91%
2018-04-13 0 7.670 7.000 7.890 7.660 7.740 12,000 92,370 7.6975 7.670 7.000 7.890 7.660 7.740 12,000 7.6975 0.00%
2018-04-12 0 7.670 7.600 - 7.570 7.770 21,100 161,962 7.6759 7.670 7.600 - 7.570 7.770 21,100 7.6759 -0.26%
2018-04-11 0 7.690 7.580 7.820 7.660 7.740 12,000 92,420 7.7017 7.690 7.580 7.820 7.660 7.740 12,000 7.7017 0.92%
2018-04-10 0 7.620 7.000 7.730 7.380 7.660 31,600 238,628 7.5515 7.620 7.000 7.730 7.380 7.660 31,600 7.5515 3.25%
2018-04-09 0 7.380 7.000 7.510 7.260 7.510 27,300 202,194 7.4064 7.380 7.000 7.510 7.260 7.510 27,300 7.4064 2.79%
2018-04-06 0 7.180 7.000 7.400 7.080 7.200 317,200 2,297,040 7.2416 7.180 7.000 7.400 7.080 7.200 317,200 7.2416 1.70%
2018-04-04 0 7.060 7.000 7.570 7.070 7.400 317,500 2,326,236 7.3267 7.060 7.000 7.570 7.070 7.400 317,500 7.3267 -3.95%
2018-04-03 0 7.350 7.000 - 7.160 7.390 29,200 212,918 7.2917 7.350 7.000 - 7.160 7.390 29,200 7.2917 0.68%
2018-03-29 0 7.300 6.900 - 7.180 7.370 30,300 220,242 7.2687 7.300 6.900 - 7.180 7.370 30,300 7.2687 0.41%
2018-03-28 0 7.270 6.900 - 7.270 7.550 49,500 364,036 7.3543 7.270 6.900 - 7.270 7.550 49,500 7.3543 -5.09%
2018-03-27 0 7.660 7.530 - 7.630 7.710 16,100 123,348 7.6614 7.660 7.530 - 7.630 7.710 16,100 7.6614 2.00%
2018-03-26 0 7.510 7.270 - 7.260 7.510 3,312,400 24,380,923 7.3605 7.510 7.270 - 7.260 7.510 3,312,400 7.3605 1.21%
2018-03-23 0 7.420 7.400 - 7.230 7.420 4,701,700 34,472,460 7.3319 7.420 7.400 - 7.230 7.420 4,701,700 7.3319 -4.50%
2018-03-22 0 7.770 7.750 8.200 7.790 8.120 2,422,700 19,342,878 7.9840 7.770 7.750 8.200 7.790 8.120 2,422,700 7.9840 -2.51%
2018-03-21 0 7.970 7.950 - 7.960 8.280 4,079,100 33,559,501 8.2272 7.970 7.950 - 7.960 8.280 4,079,100 8.2272 -0.62%
2018-03-20 0 8.020 7.750 8.200 7.890 8.060 2,224,300 17,733,532 7.9726 8.020 7.750 8.200 7.890 8.060 2,224,300 7.9726 -0.25%
2018-03-19 0 8.040 7.750 - 7.910 8.080 3,045,500 24,346,234 7.9942 8.040 7.750 - 7.910 8.080 3,045,500 7.9942 0.63%
2018-03-16 0 7.990 7.970 - 7.950 8.030 1,839,700 14,731,065 8.0073 7.990 7.970 - 7.950 8.030 1,839,700 8.0073 -0.87%
2018-03-15 0 8.060 7.750 - 7.840 8.070 2,338,200 18,531,701 7.9256 8.060 7.750 - 7.840 8.070 2,338,200 7.9256 0.75%
2018-03-14 0 8.000 7.750 8.200 7.840 7.930 731,900 5,764,467 7.8760 8.000 7.750 8.200 7.840 7.930 731,900 7.8760 -0.62%
2018-03-13 0 8.050 8.050 8.060 8.020 8.110 1,799,200 14,489,623 8.0534 8.050 8.050 8.060 8.020 8.110 1,799,200 8.0534 -0.37%
2018-03-12 0 8.080 7.850 8.100 7.960 8.080 2,762,000 22,088,796 7.9974 8.080 7.850 8.100 7.960 8.080 2,762,000 7.9974 4.26%
2018-03-09 0 7.750 - 7.770 7.700 7.780 5,302,200 40,997,721 7.7322 7.750 - 7.770 7.700 7.780 5,302,200 7.7322 2.11%
2018-03-08 0 7.590 - - 7.430 7.630 3,282,000 24,785,773 7.5520 7.590 - - 7.430 7.630 3,282,000 7.5520 2.99%
2018-03-07 0 7.370 7.310 - 7.310 7.530 4,727,100 35,090,123 7.4232 7.370 7.310 - 7.310 7.530 4,727,100 7.4232 -1.99%
2018-03-06 0 7.520 7.300 - 7.350 7.530 4,700,600 34,924,034 7.4297 7.520 7.300 - 7.350 7.530 4,700,600 7.4297 4.30%
2018-03-05 0 7.210 - 7.320 7.210 7.590 6,084,700 45,003,884 7.3962 7.210 - 7.320 7.210 7.590 6,084,700 7.3962 -4.38%
2018-03-02 0 7.540 - - 7.490 7.580 1,894,100 14,282,663 7.5406 7.540 - - 7.490 7.580 1,894,100 7.5406 -3.33%
2018-03-01 0 7.800 - - 7.540 7.820 4,883,400 37,253,139 7.6285 7.800 - - 7.540 7.820 4,883,400 7.6285 1.83%
2018-02-28 0 7.660 - 8.160 7.630 7.790 2,837,900 21,864,537 7.7045 7.660 - 8.160 7.630 7.790 2,837,900 7.7045 -3.04%
2018-02-27 0 7.900 - 8.300 7.850 8.160 1,947,400 15,777,221 8.1017 7.900 - 8.300 7.850 8.160 1,947,400 8.1017 -1.62%
2018-02-26 0 8.030 7.890 8.080 7.950 8.050 283,000 2,262,681 7.9953 8.030 7.890 8.080 7.950 8.050 283,000 7.9953 1.39%
2018-02-23 0 7.920 - 7.970 7.860 7.970 1,545,200 12,235,576 7.9184 7.920 - 7.970 7.860 7.970 1,545,200 7.9184 1.67%
2018-02-22 0 7.790 - 7.910 7.750 7.860 1,711,800 13,384,165 7.8188 7.790 - 7.910 7.750 7.860 1,711,800 7.8188 -2.01%
2018-02-21 0 7.950 - - 7.730 7.940 2,292,900 17,918,251 7.8147 7.950 - - 7.730 7.940 2,292,900 7.8147 3.65%
2018-02-20 0 7.670 - - 7.600 7.910 3,630,000 28,245,253 7.7811 7.670 - - 7.600 7.910 3,630,000 7.7811 -1.41%
2018-02-15 0 7.780 7.780 7.790 7.660 7.780 1,001,600 7,738,338 7.7260 7.780 7.780 7.790 7.660 7.780 1,001,600 7.7260 3.46%
2018-02-14 0 7.520 7.510 7.540 7.270 7.570 1,389,600 10,297,608 7.4105 7.520 7.510 7.540 7.270 7.570 1,389,600 7.4105 5.17%
2018-02-13 0 7.150 7.000 - 7.150 7.340 1,431,900 10,394,891 7.2595 7.150 7.000 - 7.150 7.340 1,431,900 7.2595 1.85%
2018-02-12 0 7.020 7.010 - 7.080 7.160 1,880,500 13,387,483 7.1191 7.020 7.010 - 7.080 7.160 1,880,500 7.1191 0.14%
2018-02-09 0 7.010 - - 6.870 7.050 2,766,600 19,301,604 6.9767 7.010 - - 6.870 7.050 2,766,600 6.9767 -6.16%
2018-02-08 0 7.470 - - 7.400 7.620 1,432,800 10,836,200 7.5630 7.470 - - 7.400 7.620 1,432,800 7.5630 0.40%
2018-02-07 0 7.440 7.350 - 7.000 7.970 1,469,600 11,479,684 7.8114 7.440 7.350 - 7.000 7.970 1,469,600 7.8114 -1.85%
2018-02-06 0 7.580 - - 7.550 7.920 553,600 4,332,968 7.8269 7.580 - - 7.550 7.920 553,600 7.8269 -10.30%
2018-02-05 0 8.450 8.390 - 8.270 8.440 636,000 5,340,182 8.3965 8.450 8.390 - 8.270 8.440 636,000 8.3965 -2.09%
2018-02-02 0 8.630 - - 8.590 8.720 1,425,400 12,358,867 8.6705 8.630 - - 8.590 8.720 1,425,400 8.6705 -0.35%
2018-02-01 0 8.660 - 8.840 8.680 8.850 856,500 7,515,380 8.7745 8.660 - 8.840 8.680 8.850 856,500 8.7745 -1.48%
2018-01-31 0 8.790 - - 8.560 8.740 653,300 5,662,218 8.6671 8.790 - - 8.560 8.740 653,300 8.6671 1.62%
2018-01-30 0 8.650 - - 8.570 8.840 642,400 5,612,926 8.7374 8.650 - - 8.570 8.840 642,400 8.7374 -2.15%
2018-01-29 0 8.840 8.790 - 8.790 9.110 513,600 4,594,837 8.9463 8.840 8.790 - 8.790 9.110 513,600 8.9463 -0.90%
2018-01-26 0 8.920 8.450 - 8.750 8.950 788,900 6,988,869 8.8590 8.920 8.450 - 8.750 8.950 788,900 8.8590 2.76%
2018-01-25 0 8.680 8.450 - 8.670 8.820 475,900 4,174,769 8.7724 8.680 8.450 - 8.670 8.820 475,900 8.7724 -1.70%
2018-01-24 0 8.830 - - 8.750 8.830 904,700 7,949,419 8.7868 8.830 - - 8.750 8.830 904,700 8.7868 0.46%
2018-01-23 0 8.790 8.450 - 8.590 8.790 975,200 8,482,261 8.6980 8.790 8.450 - 8.590 8.790 975,200 8.6980 3.53%
2018-01-22 0 8.490 8.380 - 8.390 8.500 604,600 5,094,090 8.4256 8.490 8.380 - 8.390 8.500 604,600 8.4256 0.95%
2018-01-19 0 8.410 - - 8.330 8.420 587,200 4,924,498 8.3864 8.410 - - 8.330 8.420 587,200 8.3864 0.48%
2018-01-18 0 8.370 - - 8.250 8.440 424,200 3,533,932 8.3308 8.370 - - 8.250 8.440 424,200 8.3308 0.97%
2018-01-17 0 8.290 8.170 - 8.170 8.270 27,700 227,855 8.2258 8.290 8.170 - 8.170 8.270 27,700 8.2258 0.36%
2018-01-16 0 8.260 8.240 - 8.160 8.250 19,600 160,720 8.2000 8.260 8.240 - 8.160 8.250 19,600 8.2000 2.99%
2018-01-15 0 8.020 - - 8.000 8.180 29,200 236,384 8.0953 8.020 - - 8.000 8.180 29,200 8.0953 0.25%
2018-01-12 0 8.000 - - 7.950 8.010 17,900 142,817 7.9786 8.000 - - 7.950 8.010 17,900 7.9786 1.78%
2018-01-11 0 7.860 - - 7.830 7.890 1,272,100 10,000,791 7.8616 7.860 - - 7.830 7.890 1,272,100 7.8616 0.13%
2018-01-10 0 7.850 - - 7.810 7.970 20,900 164,925 7.8911 7.850 - - 7.810 7.970 20,900 7.8911 0.26%
2018-01-09 0 7.830 - - 7.740 7.840 16,200 126,166 7.7880 7.830 - - 7.740 7.840 16,200 7.7880 1.29%
2018-01-08 0 7.730 - - 7.710 7.760 16,400 126,990 7.7433 7.730 - - 7.710 7.760 16,400 7.7433 0.26%
2018-01-05 0 7.710 - - 7.670 7.760 12,900 99,471 7.7109 7.710 - - 7.670 7.760 12,900 7.7109 0.39%
2018-01-04 0 7.680 - - 7.630 7.710 26,000 199,417 7.6699 7.680 - - 7.630 7.710 26,000 7.6699 0.92%
2018-01-03 0 7.610 - - 7.590 7.690 20,400 156,010 7.6475 7.610 - - 7.590 7.690 20,400 7.6475 0.26%
2018-01-02 0 7.590 - - 7.490 7.590 18,200 137,256 7.5415 7.590 - - 7.490 7.590 18,200 7.5415 3.69%
2017-12-29 0 7.320 - - 7.300 7.320 3,100 22,675 7.3145 7.320 - - 7.300 7.320 3,100 7.3145 0.14%
2017-12-28 0 7.310 - - 7.240 7.310 4,200 30,574 7.2795 7.310 - - 7.240 7.310 4,200 7.2795 1.95%
2017-12-27 0 7.170 - - 7.150 7.180 8,000 57,400 7.1750 7.170 - - 7.150 7.180 8,000 7.1750 0.28%
2017-12-22 0 7.150 - - 7.090 7.150 10,600 75,468 7.1196 7.150 - - 7.090 7.150 10,600 7.1196 1.13%
2017-12-21 0 7.070 - - 7.000 7.090 23,400 164,490 7.0295 7.070 - - 7.000 7.090 23,400 7.0295 1.00%
2017-12-20 0 7.000 - - 7.000 7.030 6,000 42,080 7.0133 7.000 - - 7.000 7.030 6,000 7.0133 0.00%
2017-12-19 0 7.000 - - 6.970 7.060 16,900 118,648 7.0206 7.000 - - 6.970 7.060 16,900 7.0206 1.16%
2017-12-18 0 6.920 - - 6.840 6.930 12,400 85,398 6.8869 6.920 - - 6.840 6.930 12,400 6.8869 1.17%
2017-12-15 0 6.840 - - 6.800 6.840 8,000 54,540 6.8175 6.840 - - 6.800 6.840 8,000 6.8175 -1.58%
2017-12-14 0 6.950 - - 6.920 7.030 40,400 280,258 6.9371 6.950 - - 6.920 7.030 40,400 6.9371 -0.71%
2017-12-13 0 7.000 - - 6.840 7.030 22,000 152,423 6.9283 7.000 - - 6.840 7.030 22,000 6.9283 3.24%
2017-12-12 0 6.780 - - 6.760 6.890 18,800 128,762 6.8490 6.780 - - 6.760 6.890 18,800 6.8490 -1.17%
2017-12-11 0 6.860 6.730 - 6.720 6.870 85,200 576,082 6.7615 6.860 6.730 - 6.720 6.870 85,200 6.7615 1.93%
2017-12-08 0 6.730 - - 6.660 6.740 10,000 67,033 6.7033 6.730 - - 6.660 6.740 10,000 6.7033 2.59%
2017-12-07 0 6.560 - - 6.510 6.630 63,700 419,242 6.5815 6.560 - - 6.510 6.630 63,700 6.5815 0.31%
2017-12-06 0 6.540 - - 6.540 6.830 62,000 411,936 6.6441 6.540 - - 6.540 6.830 62,000 6.6441 -4.53%
2017-12-05 0 6.850 - - 6.910 6.980 20,200 140,335 6.9473 6.850 - - 6.910 6.980 20,200 6.9473 -2.28%
2017-12-04 0 7.010 - - 6.820 7.040 72,700 504,284 6.9365 7.010 - - 6.820 7.040 72,700 6.9365 0.57%
2017-12-01 0 6.970 - - 6.930 7.050 423,000 2,964,592 7.0085 6.970 - - 6.930 7.050 423,000 7.0085 -1.13%
2017-11-30 0 7.050 - - - - 0 0 - 7.050 - - - - 0 - -2.35%
2017-11-29 0 7.220 7.190 7.220 - - 0 0 - 7.220 7.190 7.220 - - 0 - -0.14%
2017-11-28 0 7.230 - - 7.180 7.250 55,700 401,559 7.2093 7.230 - - 7.180 7.250 55,700 7.2093 -0.41%
2017-11-27 0 7.260 - - 7.240 7.320 42,800 311,341 7.2743 7.260 - - 7.240 7.320 42,800 7.2743 -1.36%
2017-11-24 0 7.360 - - 7.360 7.380 1,300 9,585 7.3731 7.360 - - 7.360 7.380 1,300 7.3731 1.10%
2017-11-23 0 7.280 - - 7.230 7.300 4,000 29,060 7.2650 7.280 - - 7.230 7.300 4,000 7.2650 -2.15%
2017-11-22 0 7.440 7.420 7.450 7.460 7.490 205,300 1,535,973 7.4816 7.440 7.420 7.450 7.460 7.490 205,300 7.4816 2.06%
2017-11-21 0 7.290 - - 7.090 7.280 2,336,800 16,752,284 7.1689 7.290 - - 7.090 7.280 2,336,800 7.1689 3.85%
2017-11-20 0 7.020 - - 7.020 7.040 29,200 205,014 7.0210 7.020 - - 7.020 7.040 29,200 7.0210 0.00%
2017-11-17 0 7.020 - - 7.020 7.080 476,300 3,361,225 7.0569 7.020 - - 7.020 7.080 476,300 7.0569 1.01%
2017-11-16 0 6.950 - - 6.910 6.960 44,700 309,628 6.9268 6.950 - - 6.910 6.960 44,700 6.9268 0.87%
2017-11-15 0 6.890 - - 6.880 6.980 201,200 1,391,842 6.9177 6.890 - - 6.880 6.980 201,200 6.9177 -1.85%
2017-11-14 0 7.020 - - 7.020 7.050 304,400 2,144,228 7.0441 7.020 - - 7.020 7.050 304,400 7.0441 0.00%
2017-11-13 0 7.020 - - 7.010 7.030 288,200 2,023,164 7.0200 7.020 - - 7.010 7.030 288,200 7.0200 0.43%
2017-11-10 0 6.990 - - 6.950 7.030 1,478,900 10,321,318 6.9791 6.990 - - 6.950 7.030 1,478,900 6.9791 -0.29%
2017-11-09 0 7.010 - - 6.960 7.010 880,300 6,146,678 6.9825 7.010 - - 6.960 7.010 880,300 6.9825 1.45%
2017-11-08 0 6.910 - - 6.910 7.000 23,200 161,046 6.9416 6.910 - - 6.910 7.000 23,200 6.9416 -0.29%
2017-11-07 0 6.930 6.760 - 6.850 6.950 30,600 211,045 6.8969 6.930 6.760 - 6.850 6.950 30,600 6.8969 2.97%
2017-11-06 0 6.730 6.490 - 6.560 6.720 42,200 280,100 6.6374 6.730 6.490 - 6.560 6.720 42,200 6.6374 -0.30%
2017-11-03 0 6.750 - - 6.720 6.760 36,300 244,672 6.7403 6.750 - - 6.720 6.760 36,300 6.7403 0.60%
2017-11-02 0 6.710 6.600 - 6.680 6.740 81,000 543,623 6.7114 6.710 6.600 - 6.680 6.740 81,000 6.7114 -0.59%
2017-11-01 0 6.750 - - 6.620 6.690 336,800 2,236,703 6.6410 6.750 - - 6.620 6.690 336,800 6.6410 2.12%
2017-10-31 0 6.610 - - 6.560 6.620 63,100 415,618 6.5867 6.610 - - 6.560 6.620 63,100 6.5867 -0.45%
2017-10-30 0 6.640 - - 6.670 6.680 4,800 32,040 6.6750 6.640 - - 6.670 6.680 4,800 6.6750 -0.45%
2017-10-27 0 6.670 6.650 6.680 6.630 6.680 2,558,800 17,031,036 6.6559 6.670 6.650 6.680 6.630 6.680 2,558,800 6.6559 1.52%
2017-10-26 0 6.570 - - 6.530 6.580 300,200 1,972,716 6.5713 6.570 - - 6.530 6.580 300,200 6.5713 -0.45%
2017-10-25 0 6.600 - - 6.590 6.620 2,600 17,175 6.6058 6.600 - - 6.590 6.620 2,600 6.6058 0.76%
2017-10-24 0 6.550 - - 6.590 6.620 47,200 311,677 6.6033 6.550 - - 6.590 6.620 47,200 6.6033 -1.06%
2017-10-23 0 6.620 - - 6.580 6.730 24,400 162,285 6.6510 6.620 - - 6.580 6.730 24,400 6.6510 -1.19%
2017-10-20 0 6.700 - - 6.640 6.700 19,400 129,368 6.6685 6.700 - - 6.640 6.700 19,400 6.6685 1.98%
2017-10-19 0 6.570 - - 6.510 6.850 159,300 1,085,885 6.8166 6.570 - - 6.510 6.850 159,300 6.8166 -3.38%
2017-10-18 0 6.800 - - 6.790 6.830 16,000 108,946 6.8091 6.800 - - 6.790 6.830 16,000 6.8091 -0.15%
2017-10-17 0 6.810 - - 6.790 6.830 132,800 904,587 6.8116 6.810 - - 6.790 6.830 132,800 6.8116 -0.15%
2017-10-16 0 6.820 - - 6.760 6.820 309,800 2,110,494 6.8124 6.820 - - 6.760 6.820 309,800 6.8124 1.64%
2017-10-13 0 6.710 - - 6.660 6.710 115,400 771,225 6.6831 6.710 - - 6.660 6.710 115,400 6.6831 0.00%
2017-10-12 0 6.710 - - 6.700 6.740 11,000 73,905 6.7186 6.710 - - 6.700 6.740 11,000 6.7186 1.36%
2017-10-11 0 6.620 - - 6.620 6.770 69,300 467,196 6.7416 6.620 - - 6.620 6.770 69,300 6.7416 -1.19%
2017-10-10 0 6.700 - - 6.630 6.670 360,100 2,394,609 6.6498 6.700 - - 6.630 6.670 360,100 6.6498 1.06%
2017-10-09 0 6.630 6.630 6.640 6.610 6.700 545,100 3,636,736 6.6717 6.630 6.630 6.640 6.610 6.700 545,100 6.6717 -1.04%
2017-10-06 0 6.700 6.690 6.700 6.710 6.770 117,600 794,228 6.7536 6.700 6.690 6.700 6.710 6.770 117,600 6.7536 0.75%
2017-10-04 0 6.650 6.640 6.660 6.650 6.700 596,900 3,982,722 6.6723 6.650 6.640 6.660 6.650 6.700 596,900 6.6723 1.68%
2017-10-03 0 6.540 6.540 6.550 6.360 6.500 137,700 883,690 6.4175 6.540 6.540 6.550 6.360 6.500 137,700 6.4175 4.31%
2017-09-29 0 6.270 6.270 6.280 6.200 6.270 39,200 244,595 6.2397 6.270 6.270 6.280 6.200 6.270 39,200 6.2397 0.64%
2017-09-28 0 6.230 6.220 6.230 6.230 6.320 424,900 2,671,863 6.2882 6.230 6.220 6.230 6.230 6.320 424,900 6.2882 -1.58%
2017-09-27 0 6.330 6.330 6.340 6.260 6.330 395,500 2,491,246 6.2990 6.330 6.330 6.340 6.260 6.330 395,500 6.2990 0.80%
2017-09-26 0 6.280 6.270 6.290 6.210 6.290 794,100 4,955,133 6.2399 6.280 6.270 6.290 6.210 6.290 794,100 6.2399 0.16%
2017-09-25 0 6.270 6.270 6.280 6.250 6.350 819,900 5,182,082 6.3204 6.270 6.270 6.280 6.250 6.350 819,900 6.3204 -2.49%
2017-09-22 0 6.430 6.420 6.440 6.420 6.470 36,100 232,617 6.4437 6.430 6.420 6.440 6.420 6.470 36,100 6.4437 -1.68%
2017-09-21 0 6.540 6.540 6.550 6.520 6.570 309,900 2,029,911 6.5502 6.540 6.540 6.550 6.520 6.570 309,900 6.5502 -0.15%
2017-09-20 0 6.550 6.540 6.550 6.510 6.550 255,300 1,665,567 6.5240 6.550 6.540 6.550 6.510 6.550 255,300 6.5240 0.31%
2017-09-19 0 6.530 6.520 6.530 6.540 6.580 257,200 1,689,700 6.5696 6.530 6.520 6.530 6.540 6.580 257,200 6.5696 -0.46%
2017-09-18 0 6.560 6.560 6.570 6.480 6.540 484,700 3,153,798 6.5067 6.560 6.560 6.570 6.480 6.540 484,700 6.5067 2.66%
2017-09-15 0 6.390 6.380 6.390 6.280 6.450 140,100 888,118 6.3392 6.390 6.380 6.390 6.280 6.450 140,100 6.3392 -0.16%
2017-09-14 0 6.400 6.400 6.410 6.350 6.440 494,300 3,169,071 6.4112 6.400 6.400 6.410 6.350 6.440 494,300 6.4112 -0.47%
2017-09-13 0 6.430 6.430 6.440 6.390 6.460 480,000 3,092,535 6.4428 6.430 6.430 6.440 6.390 6.460 480,000 6.4428 -0.46%
2017-09-12 0 6.460 6.460 6.470 6.460 6.500 5,000 32,415 6.4830 6.460 6.460 6.470 6.460 6.500 5,000 6.4830 -0.31%
2017-09-11 0 6.480 6.480 6.490 6.470 6.490 335,800 2,175,780 6.4794 6.480 6.480 6.490 6.470 6.490 335,800 6.4794 2.37%
2017-09-08 0 6.330 6.330 6.350 6.300 6.360 36,600 231,541 6.3263 6.330 6.330 6.350 6.300 6.360 36,600 6.3263 0.80%
2017-09-07 0 6.280 6.270 6.280 6.280 6.390 22,700 144,450 6.3634 6.280 6.270 6.280 6.280 6.390 22,700 6.3634 -0.16%
2017-09-06 0 6.290 6.290 6.310 6.230 6.300 11,500 72,190 6.2774 6.290 6.290 6.310 6.230 6.300 11,500 6.2774 -1.26%
2017-09-05 0 6.370 6.360 6.370 6.390 6.420 13,400 85,787 6.4020 6.370 6.360 6.370 6.390 6.420 13,400 6.4020 -0.16%
2017-09-04 0 6.380 6.380 6.390 6.350 6.450 18,500 118,890 6.4265 6.380 6.380 6.390 6.350 6.450 18,500 6.4265 -1.24%
2017-09-01 0 6.460 - - 6.450 6.530 46,300 300,909 6.4991 6.460 - - 6.450 6.530 46,300 6.4991 0.16%
2017-08-31 0 6.450 6.450 6.460 6.440 6.490 33,600 217,204 6.4644 6.450 6.450 6.460 6.440 6.490 33,600 6.4644 -0.92%
2017-08-30 0 6.510 6.500 6.510 6.410 6.520 18,600 119,899 6.4462 6.510 6.500 6.510 6.410 6.520 18,600 6.4462 2.52%
2017-08-29 0 6.350 6.340 6.360 6.320 6.390 64,500 409,698 6.3519 6.350 6.340 6.360 6.320 6.390 64,500 6.3519 -0.94%
2017-08-28 0 6.410 6.400 6.410 6.470 6.490 2,000 12,960 6.4800 6.410 6.400 6.410 6.470 6.490 2,000 6.4800 0.31%
2017-08-25 0 6.390 6.390 6.410 5.990 6.390 16,500 103,075 6.2470 6.390 6.390 6.410 5.990 6.390 16,500 6.2470

Copyright & disclaimer, Privacy policy

Back to top