Price (HK$)
3.520
Stock quote delay at least 15 minutes
  • PREV. CLOSEHK$3.51
  • BIDHK$3.42
  • OPENHK$3.52
  • ASKHK$3.70
  • TURNOVERHK$70.40K
  • EPSHK$0.43
  • VOLUME20.00K
  • P/E8.28x
  • MKT CAPHK$4.30B
  • DIV YIELD3.98%
  • LOT SIZE1,000

Historical Prices

Date1 Open2 High3 Low4 Close5 Adj. close6 Volume7
2022-11-25 3.520 3.520 3.520 3.520 3.520 20,000
2022-11-24 3.650 3.660 3.500 3.510 3.510 33,000
2022-11-23 3.500 3.550 3.500 3.570 3.570 24,000
2022-11-22 3.500 3.500 3.340 3.500 3.500 64,000
2022-11-21 3.450 3.500 3.290 3.500 3.500 521,000
2022-11-18 3.500 3.500 3.260 3.420 3.420 292,000
2022-11-17 3.550 3.550 3.460 3.470 3.470 14,000
2022-11-16 3.500 3.510 3.500 3.460 3.460 82,000
2022-11-15 3.350 3.520 3.350 3.460 3.460 508,000
2022-11-14 3.410 3.500 3.300 3.500 3.500 315,000
2022-11-11 3.250 3.590 3.240 3.340 3.340 322,000
2022-11-10 3.250 3.250 3.060 3.180 3.180 129,000
2022-11-09 3.300 3.300 3.170 3.300 3.300 17,000
2022-11-08 3.520 3.520 3.000 3.310 3.310 118,000
2022-11-07 3.240 3.340 3.060 3.340 3.340 139,000
2022-11-04 3.050 3.250 3.000 3.250 3.250 71,000
2022-11-03 2.950 3.040 2.950 3.040 3.040 8,000
2022-11-02 3.040 3.040 3.040 3.040 3.040 5,000
2022-11-01 3.040 3.040 2.940 3.020 3.020 16,000
2022-10-31 3.120 3.120 2.820 3.050 3.050 48,000
2022-10-28 3.190 3.210 2.900 3.080 3.080 74,000
2022-10-27 3.190 3.190 3.170 3.190 3.190 26,000
2022-10-26 3.200 3.200 3.190 3.190 3.190 362,516
2022-10-25 3.200 3.530 3.150 3.360 3.360 44,000
2022-10-24 3.230 3.340 3.150 3.300 3.300 53,000
2022-10-21 3.500 3.530 3.210 3.350 3.350 82,000
2022-10-20 3.220 3.380 3.220 3.380 3.380 125,000
2022-10-19 3.790 3.880 3.380 3.380 3.380 139,000
2022-10-18 4.100 4.100 3.680 3.680 3.680 286,000
2022-10-17 4.100 4.240 4.010 4.240 4.240 111,000
2022-10-14 4.350 4.350 4.030 4.250 4.250 474,000
2022-10-13 4.270 4.350 4.250 4.350 4.350 49,000
2022-10-12 4.400 4.450 4.250 4.340 4.340 64,000
2022-10-11 4.390 4.450 4.390 4.450 4.450 19,000
2022-10-10 4.480 4.480 4.320 4.480 4.480 67,000
2022-10-07 4.500 4.500 4.230 4.490 4.490 182,000
2022-10-06 4.500 4.500 4.500 4.500 4.500 0
2022-10-05 4.220 4.500 4.220 4.500 4.500 50,000
2022-10-03 4.320 4.430 4.150 4.390 4.390 153,000
2022-09-30 4.510 4.540 4.170 4.380 4.380 141,000
2022-09-29 4.580 4.580 4.380 4.540 4.540 7,000
2022-09-28 4.650 4.650 4.360 4.580 4.580 32,516
2022-09-27 4.730 4.730 4.500 4.590 4.590 86,000
2022-09-26 4.760 4.760 4.560 4.740 4.740 13,000
2022-09-23 4.560 4.740 4.500 4.700 4.700 41,000
2022-09-22 4.800 4.800 4.480 4.760 4.760 32,000
2022-09-21 4.650 4.650 4.500 4.650 4.650 16,000
2022-09-20 4.500 4.500 4.440 4.650 4.650 43,000
2022-09-19 4.830 4.830 4.570 4.570 4.570 28,000
2022-09-16 4.610 4.820 4.580 4.800 4.800 109,000
2022-09-15 4.720 4.720 4.610 4.700 4.700 407,000
2022-09-14 4.740 4.740 4.590 4.720 4.720 17,000
2022-09-13 4.710 4.750 4.560 4.740 4.740 125,000
2022-09-09 4.790 4.800 4.600 4.770 4.770 16,000
2022-09-08 4.810 4.810 4.810 4.810 4.810 10,000
2022-09-07 4.830 4.830 4.530 4.820 4.820 37,000
2022-09-06 4.850 4.850 4.610 4.830 4.830 19,000
2022-09-05 4.700 4.700 4.500 4.680 4.680 12,000
2022-09-02 4.800 4.800 4.700 4.700 4.700 9,000
2022-09-01 4.800 4.860 4.700 4.860 4.860 18,000
2022-08-31 4.690 4.960 4.690 4.850 4.850 178,900
2022-08-30 4.710 4.820 4.710 4.720 4.720 61,000
2022-08-29 4.980 4.980 4.980 4.840 4.840 10,000
2022-08-26 4.820 4.840 4.820 4.840 4.840 68,000
2022-08-25 5.080 5.080 4.960 4.960 4.960 67,000
2022-08-24 5.000 5.000 4.930 4.940 4.940 18,000
2022-08-23 4.980 4.980 4.940 4.940 4.940 26,000
2022-08-22 5.100 5.100 5.090 5.080 5.080 32,000
2022-08-19 5.070 5.110 4.960 4.970 4.970 109,000
2022-08-18 5.000 5.030 4.880 4.880 4.880 124,000
2022-08-17 4.910 5.000 4.900 4.960 4.960 199,000
2022-08-16 4.810 5.190 4.810 4.850 4.850 18,000
2022-08-15 5.000 5.000 4.850 4.850 4.850 24,000
2022-08-12 4.830 5.000 4.830 4.880 4.880 32,000
2022-08-11 5.040 5.040 4.930 4.930 4.930 58,000
2022-08-10 5.120 5.120 5.010 5.040 5.040 83,000
2022-08-09 4.990 5.100 4.980 5.100 5.100 196,000
2022-08-08 4.960 5.050 4.780 4.950 4.950 183,000
2022-08-05 4.970 4.970 4.760 4.950 4.950 40,000
2022-08-04 4.970 4.970 4.970 4.970 4.970 7,000
2022-08-03 4.990 5.000 4.930 4.990 4.990 23,000
2022-08-02 4.950 5.000 4.800 4.850 4.850 121,000
2022-08-01 5.000 5.000 4.950 4.950 4.950 146,000
2022-07-29 5.050 5.050 4.950 4.950 4.950 138,000
2022-07-28 5.100 5.300 4.970 5.060 5.060 149,000
2022-07-27 5.000 5.070 5.000 5.000 5.000 294,000
2022-07-26 5.000 5.100 5.000 5.050 5.050 380,000
2022-07-25 5.030 5.100 4.820 5.000 5.000 722,000
2022-07-22 5.050 5.050 4.900 4.940 4.940 31,000
2022-07-21 4.950 4.990 4.810 4.960 4.960 96,000
2022-07-20 4.740 4.980 4.740 4.960 4.960 65,000
2022-07-19 4.710 5.020 4.710 4.930 4.930 45,000
2022-07-18 4.640 4.870 4.640 4.870 4.870 52,000
2022-07-15 4.660 4.690 4.520 4.520 4.520 126,000
2022-07-14 4.460 4.780 4.460 4.690 4.690 66,000
2022-07-13 4.710 4.710 4.500 4.650 4.650 170,000
2022-07-12 4.780 4.830 4.560 4.690 4.690 99,000
2022-07-11 4.780 4.800 4.650 4.770 4.770 119,000
2022-07-08 4.760 4.800 4.350 4.780 4.780 146,000
2022-07-07 4.920 4.930 4.690 4.800 4.800 225,997
2022-07-06 4.930 4.930 4.680 4.800 4.800 151,903
2022-07-05 4.980 5.160 4.980 5.000 5.000 122,000
2022-07-04 5.240 5.240 4.800 4.980 4.980 608,000
2022-06-30 5.460 5.610 5.200 5.240 5.240 649,000
2022-06-29 5.180 5.210 5.090 5.100 5.100 261,000
2022-06-28 5.100 5.230 5.100 5.200 5.200 193,000
2022-06-27 5.100 5.170 5.080 5.110 5.110 623,000
2022-06-24 5.180 5.180 5.010 5.030 5.030 247,000
2022-06-23 5.260 5.280 5.180 5.200 5.200 56,000
2022-06-22 5.250 5.300 5.180 5.200 5.200 243,000
2022-06-21 5.210 5.300 5.210 5.250 5.250 126,000
2022-06-20 5.260 5.260 5.120 5.210 5.210 157,000
2022-06-17 5.160 5.230 5.150 5.160 5.160 88,000
2022-06-16 5.350 5.350 5.120 5.150 5.150 162,000
2022-06-15 5.100 5.350 5.100 5.250 5.250 302,000
2022-06-14 5.300 5.650 5.010 5.100 5.100 918,000
2022-06-13 5.150 5.290 5.140 5.260 5.260 405,000
2022-06-10 5.140 5.210 5.050 5.060 5.060 225,000
2022-06-09 4.800 5.220 4.800 5.080 5.080 535,000
2022-06-08 4.590 4.760 4.550 4.730 4.730 253,000
2022-06-07 4.470 4.540 4.360 4.470 4.470 99,000
2022-06-06 4.490 4.530 4.410 4.460 4.460 240,000
2022-06-02 4.490 4.490 4.270 4.380 4.380 73,000
2022-06-01 4.350 4.450 4.300 4.300 4.300 147,000
2022-05-31 4.400 4.400 4.170 4.300 4.300 175,000
2022-05-30 4.330 4.340 4.150 4.290 4.290 150,000
2022-05-27 4.490 4.520 4.200 4.200 4.200 86,000
2022-05-26 4.350 4.470 4.150 4.200 4.200 315,000
2022-05-25 4.300 4.320 4.280 4.290 4.290 319,000
2022-05-24 4.320 4.480 4.300 4.300 4.300 39,000
2022-05-23 4.500 4.590 4.310 4.320 4.320 184,000
2022-05-20 4.500 4.500 4.300 4.330 4.330 143,000
2022-05-19 4.410 4.410 4.330 4.330 4.330 301,000
2022-05-18 4.610 4.610 4.330 4.410 4.410 197,000
2022-05-17 4.550 4.820 4.370 4.500 4.500 218,000
2022-05-16 4.540 4.730 4.540 4.660 4.660 45,000
2022-05-13 4.610 4.790 4.520 4.700 4.700 30,000
2022-05-12 4.590 4.670 4.550 4.650 4.650 171,000
2022-05-11 4.950 4.950 4.610 4.720 4.720 18,000
2022-05-10 4.620 4.670 4.550 4.560 4.560 52,000
2022-05-06 4.730 4.760 4.640 4.650 4.650 61,000
2022-05-05 4.840 4.850 4.800 4.800 4.800 84,000
2022-05-04 4.870 4.890 4.850 4.850 4.850 36,000
2022-05-03 4.750 4.950 4.750 4.890 4.890 27,000
2022-04-29 4.750 4.830 4.730 4.750 4.750 50,000
2022-04-28 4.750 4.920 4.710 4.830 4.830 59,000
2022-04-27 4.700 4.830 4.610 4.770 4.770 128,000
2022-04-26 4.560 4.700 4.560 4.650 4.650 60,000
2022-04-25 4.530 4.590 4.500 4.500 4.500 278,000
2022-04-22 4.530 4.680 4.510 4.620 4.620 88,000
2022-04-21 4.520 4.630 4.500 4.620 4.620 67,000
2022-04-20 4.510 4.650 4.510 4.650 4.650 143,000
2022-04-19 4.580 4.720 4.560 4.720 4.720 86,000
2022-04-14 4.500 4.650 4.500 4.650 4.650 42,000
2022-04-13 4.400 4.580 4.380 4.500 4.500 235,000
2022-04-12 4.490 4.700 4.390 4.640 4.640 105,000
2022-04-11 4.440 4.620 4.400 4.540 4.540 432,000
2022-04-08 4.450 4.560 4.350 4.490 4.490 420,000
2022-04-07 4.630 4.630 4.350 4.460 4.460 587,922
2022-04-06 4.750 4.760 4.610 4.760 4.760 179,000
2022-04-04 4.770 4.900 4.720 4.810 4.810 56,000
2022-04-01 4.760 4.870 4.680 4.770 4.770 875,000
2022-03-31 4.760 4.950 4.750 4.760 4.760 181,000
2022-03-30 4.980 5.100 4.800 4.800 4.800 527,998
2022-03-29 4.860 5.000 4.860 4.980 4.980 101,000
2022-03-28 4.910 4.950 4.850 4.890 4.890 162,000
2022-03-25 4.880 4.950 4.880 4.910 4.910 56,000
2022-03-24 4.780 4.930 4.780 4.900 4.900 79,000
2022-03-23 4.850 4.890 4.720 4.840 4.840 80,000
2022-03-22 4.720 4.850 4.720 4.740 4.740 79,000
2022-03-21 4.800 4.800 4.620 4.720 4.720 155,000
2022-03-18 4.660 4.870 4.600 4.670 4.670 500,000
2022-03-17 4.950 5.050 4.650 4.650 4.650 663,000
2022-03-16 5.050 5.050 4.800 4.830 4.830 313,000
2022-03-15 5.050 5.200 4.720 4.950 4.950 60,807,000
2022-03-14 5.000 5.200 4.820 5.150 5.150 1,926,000
2022-03-11 5.000 5.200 4.900 5.150 5.150 567,000
2022-03-10 5.150 5.250 5.100 5.110 5.110 184,000
2022-03-09 5.000 5.280 4.970 5.100 5.100 539,000
2022-03-08 4.990 5.050 4.670 4.970 4.970 1,634,000
2022-03-07 4.710 4.990 4.540 4.800 4.800 1,625,000
2022-03-04 5.210 5.270 4.610 4.710 4.710 1,275,000
2022-03-03 5.440 5.440 5.300 5.300 5.300 373,000
2022-03-02 5.400 5.530 5.300 5.450 5.450 528,080
2022-03-01 5.540 5.700 5.360 5.450 5.450 1,281,000
2022-02-28 5.640 5.850 5.550 5.560 5.560 88,000
2022-02-25 5.540 5.740 5.540 5.740 5.740 98,000
2022-02-24 5.660 5.800 5.530 5.550 5.550 495,000
2022-02-23 5.590 5.870 5.590 5.720 5.720 240,000
2022-02-22 5.770 5.770 5.580 5.630 5.630 395,000
2022-02-21 5.860 6.000 5.770 5.840 5.840 211,000
2022-02-18 6.050 6.060 5.810 5.910 5.910 484,000
2022-02-17 6.050 6.140 6.050 6.090 6.090 239,000
2022-02-16 6.020 6.150 6.020 6.110 6.110 190,000
2022-02-15 6.020 6.180 5.870 6.050 6.050 932,000
2022-02-14 6.120 6.220 6.120 6.120 6.120 237,000
2022-02-11 6.110 6.140 5.950 6.120 6.120 1,311,000
2022-02-10 6.130 6.290 6.050 6.270 6.270 351,001
2022-02-09 6.050 6.470 6.050 6.210 6.210 270,000
2022-02-08 6.040 6.190 6.010 6.070 6.070 412,000
2022-02-07 6.200 6.260 6.080 6.080 6.080 110,000
2022-02-04 6.160 6.300 6.160 6.240 6.240 287,000
2022-01-31 6.150 6.310 6.140 6.160 6.160 261,000
2022-01-28 6.100 6.290 5.860 6.040 6.040 1,026,000
2022-01-27 6.200 6.390 5.860 6.000 6.000 3,218,000
2022-01-26 8.000 8.000 6.200 6.200 6.200 5,780,000
2022-01-25 7.050 7.700 7.050 7.500 7.500 986,000
2022-01-24 7.150 7.680 7.100 7.200 7.200 4,173,000
2022-01-21 7.080 7.230 7.080 7.100 7.100 265,000
2022-01-20 7.250 7.300 7.130 7.230 7.230 313,000
2022-01-19 7.240 7.350 7.010 7.190 7.190 2,236,000
2022-01-18 6.560 7.390 6.560 7.240 7.240 3,198,000
2022-01-17 6.820 6.860 6.550 6.570 6.570 629,000
2022-01-14 6.560 6.990 6.560 6.740 6.740 1,466,000
2022-01-13 6.520 6.810 6.520 6.560 6.560 597,100
2022-01-12 6.520 6.770 6.400 6.550 6.550 1,170,000
2022-01-11 6.660 6.810 6.560 6.590 6.590 459,000
2022-01-10 6.900 6.980 6.630 6.710 6.710 443,000
2022-01-07 6.830 7.070 6.550 6.800 6.800 887,000
2022-01-06 6.800 6.810 6.300 6.700 6.700 1,372,000
2022-01-05 6.500 6.500 6.000 6.320 6.320 597,000
2022-01-04 7.180 7.250 6.520 6.660 6.660 602,000
2022-01-03 6.510 7.250 6.500 7.180 7.180 2,342,000
2021-12-31 6.500 6.500 6.500 6.500 6.500 0
2021-12-30 6.260 6.640 6.260 6.640 6.640 356,000
2021-12-29 6.530 6.600 6.300 6.340 6.340 302,000
2021-12-28 6.470 6.830 6.420 6.600 6.600 795,000
2021-12-24 6.490 6.490 6.490 6.490 6.490 0
2021-12-23 6.030 6.240 6.030 6.140 6.140 247,000
2021-12-22 6.110 6.110 5.890 6.040 6.040 163,000
2021-12-21 5.540 6.090 5.540 6.090 6.090 710,000
2021-12-20 5.730 5.730 5.400 5.550 5.550 1,254,000
2021-12-17 6.090 6.090 5.650 5.760 5.760 443,000
2021-12-16 5.910 6.090 5.480 6.090 6.090 2,064,500
2021-12-15 6.160 6.200 5.750 5.910 5.910 742,000
2021-12-14 6.220 6.220 6.040 6.120 6.120 471,000
2021-12-13 6.280 6.280 6.040 6.190 6.190 793,000
2021-12-10 6.360 6.570 6.000 6.220 6.220 1,086,000
2021-12-09 6.420 6.750 6.350 6.530 6.530 1,369,000
2021-12-08 6.480 6.490 6.060 6.370 6.370 839,000
2021-12-07 6.860 6.860 6.350 6.430 6.430 886,000
2021-12-06 6.900 7.000 6.440 6.500 6.500 1,967,000
2021-12-03 6.660 6.970 6.550 6.790 6.790 1,889,000
2021-12-02 6.280 6.650 6.280 6.600 6.600 1,296,000
2021-12-01 6.630 6.800 5.920 6.200 6.200 2,166,900
2021-11-30 6.800 6.990 6.560 6.630 6.630 1,578,000
2021-11-29 6.420 6.800 6.360 6.780 6.780 1,927,000
2021-11-26 6.790 6.790 6.310 6.480 6.480 1,134,000
2021-11-25 6.930 6.940 6.400 6.790 6.790 1,933,000
2021-11-24 6.690 7.000 6.470 6.780 6.780 3,209,500
2021-11-23 6.250 6.660 6.110 6.600 6.600 3,393,000
2021-11-22 5.780 6.320 5.700 6.260 6.260 2,366,000
2021-11-19 5.660 5.730 5.540 5.700 5.700 1,074,000
2021-11-18 5.270 5.670 5.150 5.620 5.620 49,162,480
2021-11-17 5.200 5.230 5.030 5.180 5.180 840,000
2021-11-16 5.000 5.280 4.760 5.140 5.140 1,741,000
2021-11-15 4.350 5.000 4.350 4.860 4.860 1,788,000
2021-11-12 4.100 4.330 4.070 4.290 4.290 638,000
2021-11-11 4.020 4.100 4.020 4.070 4.070 302,000
2021-11-10 4.080 4.100 3.950 4.030 4.030 193,000
2021-11-09 3.800 4.100 3.800 4.080 4.080 380,000
2021-11-08 3.950 4.000 3.730 3.800 3.800 1,062,000
2021-11-05 4.200 4.280 3.980 4.000 4.000 1,031,000
2021-11-04 3.790 4.200 3.790 4.150 4.150 1,926,000
2021-11-03 3.670 3.780 3.660 3.720 3.720 401,000
2021-11-02 3.700 3.730 3.620 3.670 3.670 409,000
2021-11-01 3.700 3.750 3.590 3.710 3.710 1,003,000
2021-10-29 3.480 3.800 3.450 3.690 3.690 1,409,008
2021-10-28 3.140 3.450 3.140 3.450 3.450 1,322,000
2021-10-27 3.150 3.150 3.150 3.150 3.150 0
2021-10-26 3.160 3.180 3.110 3.150 3.150 899,000
2021-10-25 3.150 3.150 3.090 3.150 3.150 421,000
2021-10-22 3.100 3.130 3.100 3.140 3.140 139,000
2021-10-21 3.010 3.200 3.010 3.100 3.100 205,000
2021-10-20 3.140 3.150 3.090 3.090 3.090 226,000
2021-10-19 3.150 3.170 3.120 3.120 3.120 45,000
2021-10-18 3.100 3.200 3.090 3.150 3.150 236,000
2021-10-15 3.190 3.190 3.120 3.150 3.150 47,000
2021-10-12 3.170 3.220 3.080 3.190 3.190 121,000
2021-10-11 3.010 3.190 3.010 3.150 3.150 72,000
2021-10-08 3.160 3.180 2.920 2.980 2.980 102,000
2021-10-07 2.970 3.040 2.810 3.040 3.040 141,000
2021-10-06 2.800 2.940 2.780 2.940 2.940 195,000
2021-10-05 2.700 2.850 2.690 2.820 2.820 77,000
2021-10-04 2.660 2.810 2.610 2.800 2.800 178,000
2021-09-30 2.800 2.840 2.630 2.760 2.760 164,000
2021-09-29 2.650 2.720 2.620 2.720 2.720 210,000
2021-09-28 2.750 2.820 2.750 2.790 2.790 248,000
2021-09-27 2.710 2.710 2.710 2.710 2.710 0
2021-09-24 2.750 2.750 2.750 2.750 2.750 15,000
2021-09-23 2.600 2.780 2.600 2.740 2.740 60,000
2021-09-21 2.740 2.740 2.740 2.740 2.740 0
2021-09-20 2.570 2.770 2.430 2.760 2.760 252,000
2021-09-17 2.800 2.800 2.800 2.800 2.800 0
2021-09-16 2.800 2.800 2.790 2.800 2.800 56,000
2021-09-15 2.850 2.870 2.850 2.840 2.825 78,000
2021-09-14 2.930 2.930 2.830 2.850 2.835 41,000
2021-09-13 2.910 2.910 2.910 2.910 2.895 0
2021-09-10 2.810 2.810 2.810 2.810 2.795 0
2021-09-09 2.790 2.800 2.790 2.800 2.785 14,000
2021-09-08 2.810 2.810 2.810 2.810 2.795 0
2021-09-07 2.750 2.940 2.750 2.810 2.795 68,000
2021-09-06 2.900 2.900 2.900 2.860 2.845 2,000
2021-09-03 2.900 2.900 2.900 2.900 2.885 6,000
2021-09-02 2.880 2.900 2.880 2.900 2.885 14,000
2021-09-01 2.790 2.810 2.790 2.810 2.795 36,000
2021-08-31 2.880 2.890 2.760 2.760 2.745 467,005
2021-08-30 2.840 2.900 2.840 2.900 2.885 28,000
2021-08-27 2.750 2.870 2.750 2.850 2.835 61,000
2021-08-26 2.900 2.900 2.860 2.860 2.845 21,000
2021-08-25 2.800 2.900 2.800 2.900 2.885 40,000
2021-08-24 2.830 2.990 2.800 2.880 2.865 175,000
2021-08-23 2.890 2.900 2.880 2.900 2.885 39,000
2021-08-20 3.100 3.100 2.920 2.960 2.944 224,000
2021-08-19 2.960 3.100 2.960 3.100 3.084 75,000
2021-08-18 3.080 3.080 3.080 3.080 3.064 6,000
2021-08-17 3.120 3.120 3.060 3.070 3.054 155,000
2021-08-16 3.170 3.170 3.040 3.120 3.104 242,000
2021-08-13 3.110 3.150 3.110 3.150 3.133 502,000
2021-08-12 3.160 3.170 3.050 3.130 3.113 320,000
2021-08-11 3.160 3.170 3.140 3.140 3.123 287,000
2021-08-10 3.150 3.170 3.140 3.150 3.133 77,000
2021-08-09 2.910 3.100 2.910 3.100 3.084 7,000
2021-08-06 3.030 3.170 3.000 3.000 2.984 420,000
2021-08-05 2.960 3.030 2.960 2.980 2.964 128,000
2021-08-04 2.760 3.050 2.760 3.000 2.984 514,000
2021-08-03 2.790 2.790 2.710 2.760 2.745 212,000
2021-08-02 2.810 2.810 2.770 2.800 2.785 59,000
2021-07-30 2.760 2.760 2.740 2.760 2.745 226,000
2021-07-29 2.730 2.770 2.730 2.770 2.755 18,000
2021-07-28 2.720 2.730 2.710 2.730 2.716 247,000
2021-07-27 2.710 2.790 2.690 2.710 2.696 234,000
2021-07-26 2.760 2.780 2.740 2.770 2.755 454,000
2021-07-23 2.750 2.760 2.750 2.760 2.745 50,000
2021-07-22 2.730 2.760 2.730 2.750 2.735 104,000
2021-07-21 2.670 2.750 2.670 2.750 2.735 157,000
2021-07-20 2.670 2.670 2.630 2.670 2.656 117,000
2021-07-19 2.700 2.710 2.670 2.670 2.656 48,000
2021-07-16 2.720 2.720 2.720 2.720 2.706 0
2021-07-15 2.700 2.740 2.710 2.710 2.696 44,000
2021-07-14 2.670 2.710 2.670 2.700 2.686 442,000
2021-07-13 2.700 2.730 2.670 2.670 2.656 279,000
2021-07-12 2.650 2.710 2.650 2.700 2.686 214,000
2021-07-09 2.700 2.700 2.680 2.700 2.686 362,000
2021-07-08 2.740 2.740 2.700 2.710 2.696 194,000
2021-07-07 2.690 2.800 2.690 2.740 2.726 498,000
2021-07-06 2.680 2.680 2.610 2.680 2.666 222,000
2021-07-05 2.750 2.750 2.660 2.720 2.706 314,000
2021-07-02 2.860 2.860 2.660 2.720 2.706 276,000
2021-06-30 2.870 2.890 2.650 2.840 2.825 204,000
2021-06-29 2.700 2.900 2.670 2.870 2.855 628,000
2021-06-28 2.690 2.700 2.620 2.670 2.656 177,000
2021-06-25 2.680 2.700 2.670 2.690 2.676 239,000
2021-06-24 2.750 2.750 2.700 2.710 2.696 47,000
2021-06-23 2.620 2.750 2.620 2.750 2.735 200,100
2021-06-22 2.600 2.660 2.600 2.620 2.606 165,000
2021-06-21 2.540 2.590 2.540 2.550 2.537 330,000
2021-06-18 2.500 2.500 2.410 2.500 2.487 180,000
2021-06-17 2.530 2.500 2.470 2.500 2.487 61,000
2021-06-16 2.500 2.540 2.430 2.530 2.517 453,000
2021-06-15 2.570 2.570 2.420 2.450 2.437 42,000
2021-06-11 2.480 2.480 2.450 2.450 2.437 60,000
2021-06-10 2.530 2.530 2.410 2.480 2.467 195,000
2021-06-09 2.590 2.590 2.550 2.560 2.546 172,000
2021-06-08 2.410 2.600 2.400 2.590 2.576 380,000
2021-06-07 2.370 2.410 2.350 2.400 2.387 110,000
2021-06-04 2.360 2.360 2.360 2.360 2.348 13,000
2021-06-03 2.300 2.320 2.280 2.320 2.308 231,269
2021-06-02 2.330 2.330 2.320 2.320 2.308 47,000
2021-06-01 2.400 2.400 2.310 2.340 2.328 421,000
2021-05-31 2.280 2.330 2.280 2.300 2.288 103,000
2021-05-28 2.260 2.260 2.260 2.260 2.248 10,000
2021-05-27 2.350 2.350 2.250 2.260 2.248 268,000
2021-05-26 2.200 2.300 2.200 2.300 2.288 138,000
2021-05-25 2.210 2.240 2.200 2.200 2.188 153,000
2021-05-24 2.200 2.200 2.200 2.200 2.188 0
2021-05-21 2.210 2.210 2.170 2.200 2.188 31,000
2021-05-20 2.200 2.240 2.180 2.210 2.198 92,000
2021-05-18 2.200 2.210 2.180 2.200 2.188 137,000
2021-05-17 2.230 2.230 2.190 2.200 2.188 36,000
2021-05-14 2.240 2.240 2.200 2.210 2.198 52,000
2021-05-13 2.240 2.300 2.240 2.270 2.258 59,000
2021-05-12 2.240 2.240 2.240 2.240 2.228 4,000
2021-05-11 2.230 2.260 2.230 2.240 2.228 142,000
2021-05-10 2.230 2.240 2.220 2.230 2.218 118,000
2021-05-07 2.250 2.270 2.230 2.230 2.218 110,000
2021-05-06 2.250 2.250 2.240 2.240 2.228 161,000
2021-05-05 2.260 2.260 2.240 2.250 2.238 34,000
2021-05-04 2.260 2.290 2.260 2.270 2.258 134,000
2021-05-03 2.260 2.280 2.260 2.260 2.248 94,000
2021-04-30 2.250 2.280 2.250 2.280 2.268 388,000
2021-04-29 2.250 2.250 2.240 2.240 2.228 219,000
2021-04-28 2.280 2.280 2.280 2.280 2.268 2,000
2021-04-27 2.260 2.260 2.240 2.240 2.228 5,651,000
2021-04-26 2.270 2.280 2.270 2.280 2.268 58,000
2021-04-23 2.280 2.280 2.260 2.260 2.248 472,000
2021-04-22 2.340 2.370 2.280 2.280 2.268 44,000
2021-04-21 2.310 2.310 2.280 2.280 2.268 627,000
2021-04-20 2.380 2.380 2.350 2.340 2.328 13,000
2021-04-19 2.350 2.350 2.300 2.300 2.288 9,000
2021-04-16 2.350 2.350 2.310 2.310 2.298 36,000
2021-04-15 2.320 2.360 2.310 2.320 2.308 673,000
2021-04-14 2.310 2.350 2.310 2.350 2.338 95,000
2021-04-13 2.350 2.430 2.330 2.350 2.338 159,000
2021-04-12 2.350 2.370 2.310 2.350 2.338 23,000
2021-04-09 2.370 2.370 2.370 2.370 2.357 0
2021-04-08 2.390 2.390 2.360 2.370 2.357 43,003
2021-04-07 2.320 2.400 2.280 2.290 2.278 364,000
2021-04-01 2.310 2.360 2.290 2.300 2.288 155,000
2021-03-31 2.300 2.310 2.250 2.290 2.278 84,000
2021-03-30 2.250 2.390 2.250 2.370 2.357 21,000
2021-03-29 2.190 2.400 2.190 2.400 2.387 26,000
2021-03-26 2.360 2.360 2.360 2.360 2.348 0
2021-03-25 2.210 2.360 2.210 2.360 2.348 199,000
2021-03-24 2.380 2.420 2.020 2.260 2.248 461,000
2021-03-23 2.460 2.460 2.450 2.450 2.437 19,000
2021-03-22 2.480 2.500 2.480 2.480 2.467 143,000
2021-03-19 2.450 2.500 2.450 2.500 2.487 705,000
2021-03-18 2.570 2.570 2.490 2.500 2.487 544,000
2021-03-17 2.500 2.550 2.480 2.530 2.517 231,000
2021-03-16 2.500 2.550 2.470 2.530 2.517 777,000
2021-03-15 2.380 2.500 2.360 2.500 2.487 1,217,000
2021-03-12 2.390 2.390 2.300 2.300 2.288 412,000
2021-03-11 2.370 2.400 2.310 2.380 2.367 1,381,000
2021-03-10 2.300 2.350 2.200 2.350 2.338 374,000
2021-03-09 2.280 2.310 2.270 2.280 2.268 602,000
2021-03-08 2.400 2.400 2.360 2.330 2.318 711,000
2021-03-05 2.460 2.470 2.440 2.430 2.417 40,000
2021-03-04 2.500 2.520 2.500 2.520 2.507 9,000
2021-03-03 2.460 2.530 2.460 2.500 2.487 79,000
2021-03-02 2.560 2.560 2.480 2.510 2.497 43,000
2021-03-01 2.680 2.680 2.580 2.560 2.546 42,000
2021-02-26 2.560 2.680 2.310 2.680 2.666 166,000
2021-02-25 2.600 2.600 2.520 2.560 2.546 85,000
2021-02-24 2.690 2.690 2.530 2.540 2.527 50,000
2021-02-23 2.650 2.690 2.510 2.690 2.676 472,000
2021-02-22 2.500 2.640 2.440 2.610 2.596 39,000
2021-02-19 2.590 2.610 2.590 2.600 2.586 105,000
2021-02-18 2.580 2.610 2.550 2.590 2.576 223,000
2021-02-17 2.510 2.550 2.470 2.510 2.497 268,000
2021-02-16 2.400 2.570 2.400 2.500 2.487 261,000
2021-02-11 2.400 2.400 2.400 2.400 2.387 0
2021-02-10 2.380 2.440 2.380 2.390 2.377 32,000
2021-02-09 2.350 2.410 2.310 2.380 2.367 90,000
2021-02-08 2.310 2.350 2.310 2.360 2.348 3,000
2021-02-05 2.350 2.360 2.350 2.350 2.338 52,000
2021-02-04 2.360 2.360 2.300 2.330 2.318 348,000
2021-02-03 2.350 2.480 2.330 2.330 2.318 229,000
2021-02-02 2.350 2.350 2.300 2.350 2.338 99,000
2021-02-01 2.300 2.370 2.290 2.350 2.338 63,000
2021-01-29 2.450 2.450 2.300 2.310 2.298 8,000
2021-01-28 2.350 2.580 2.280 2.380 2.367 223,000
2021-01-27 2.410 2.410 2.380 2.390 2.377 284,000
2021-01-26 2.410 2.460 2.280 2.400 2.387 409,000
2021-01-25 2.420 2.440 2.410 2.410 2.397 47,000
2021-01-22 2.490 2.500 2.390 2.420 2.407 277,000
2021-01-21 2.500 2.500 2.400 2.440 2.427 95,895
2021-01-20 2.570 2.570 2.500 2.500 2.487 59,000
2021-01-19 2.300 2.500 2.300 2.500 2.487 570,000
2021-01-18 2.260 2.310 2.250 2.300 2.288 349,000
2021-01-15 2.330 2.340 2.280 2.280 2.268 107,000
2021-01-14 2.380 2.390 2.330 2.340 2.328 82,000
2021-01-13 2.390 2.430 2.230 2.370 2.357 199,000
2021-01-12 2.320 2.380 2.320 2.350 2.338 11,000
2021-01-11 2.390 2.400 2.270 2.320 2.308 773,000
2021-01-08 2.490 2.600 2.420 2.420 2.407 205,000
2021-01-07 2.390 2.400 2.360 2.400 2.387 238,000
2021-01-06 2.430 2.430 2.350 2.410 2.397 434,000
2021-01-05 2.410 2.470 2.390 2.460 2.447 197,003
2021-01-04 2.500 2.500 2.340 2.410 2.397 574,000
2020-12-31 2.500 2.500 2.500 2.500 2.487 0
2020-12-30 2.500 2.680 2.500 2.630 2.616 154,000
2020-12-29 2.450 2.640 2.450 2.510 2.497 114,000
2020-12-28 2.800 2.800 2.400 2.500 2.487 808,514
2020-12-24 2.680 2.680 2.680 2.680 2.666 0
2020-12-23 2.750 2.760 2.690 2.740 2.726 90,000
2020-12-22 2.950 2.950 2.780 2.780 2.765 57,000
2020-12-21 2.890 2.950 2.860 2.860 2.845 25,000
2020-12-18 2.890 2.890 2.850 2.890 2.875 20,000
2020-12-17 2.700 2.930 2.660 2.890 2.875 425,000
2020-12-16 2.770 2.770 2.640 2.730 2.716 132,000
2020-12-15 2.790 2.790 2.790 2.790 2.775 0
2020-12-14 2.870 2.930 2.780 2.800 2.785 194,000
2020-12-11 2.850 2.900 2.850 2.900 2.885 75,000
2020-12-10 2.680 2.900 2.630 2.860 2.845 616,000
2020-12-09 2.790 2.890 2.700 2.710 2.696 277,000
2020-12-08 2.850 2.980 2.700 2.860 2.845 277,000
2020-12-07 3.000 3.000 2.870 2.880 2.865 363,000
2020-12-04 3.020 3.090 3.000 3.040 3.024 164,000
2020-12-03 2.980 3.060 2.980 3.050 3.034 78,000
2020-12-02 3.040 3.090 2.980 3.090 3.074 215,000
2020-12-01 3.150 3.150 3.000 3.070 3.054 322,000
2020-11-30 3.010 3.140 2.960 3.100 3.084 1,012,000
2020-11-27 2.810 2.920 2.800 2.870 2.855 442,000
2020-11-26 2.720 2.870 2.720 2.820 2.805 128,000
2020-11-25 2.840 3.000 2.800 2.810 2.795 445,000
2020-11-24 2.750 3.060 2.750 2.840 2.825 972,000
2020-11-23 2.530 2.750 2.530 2.750 2.735 1,119,000
2020-11-20 2.530 2.550 2.500 2.550 2.537 381,000
2020-11-19 2.470 2.550 2.470 2.550 2.537 897,000
2020-11-18 2.530 2.530 2.460 2.500 2.487 311,000
2020-11-17 2.440 2.560 2.440 2.530 2.517 353,000
2020-11-16 2.440 2.480 2.440 2.450 2.437 23,000
2020-11-13 2.560 2.560 2.450 2.450 2.437 45,000
2020-11-12 2.470 2.580 2.450 2.490 2.477 281,000
2020-11-11 2.440 2.550 2.440 2.490 2.477 711,000
2020-11-10 2.380 2.480 2.380 2.480 2.467 211,000
2020-11-09 2.410 2.410 2.330 2.370 2.357 463,000
2020-11-06 2.470 2.480 2.410 2.410 2.397 162,000
2020-11-05 2.490 2.490 2.420 2.480 2.467 633,000
2020-11-04 2.280 2.490 2.280 2.480 2.467 276,000
2020-11-03 2.390 2.470 2.330 2.330 2.318 56,000
2020-11-02 2.400 2.480 2.400 2.400 2.387 50,000
2020-10-30 2.360 2.410 2.330 2.410 2.397 174,000
2020-10-29 2.440 2.460 2.320 2.360 2.348 1,143,000
2020-10-28 2.510 2.580 2.480 2.480 2.467 256,000
2020-10-27 2.310 2.700 2.310 2.490 2.477 825,000
2020-10-23 2.300 2.430 2.270 2.400 2.387 1,982,000
2020-10-22 2.350 2.420 2.310 2.330 2.318 272,000
2020-10-21 2.320 2.400 2.320 2.370 2.357 112,000
2020-10-20 2.510 2.520 2.220 2.430 2.417 1,319,000
2020-10-19 2.500 2.700 2.420 2.600 2.586 1,038,000
2020-10-16 2.200 2.600 2.200 2.490 2.477 2,463,000
2020-10-15 2.090 2.210 2.090 2.200 2.188 568,000
2020-10-14 2.050 2.210 2.040 2.100 2.089 511,000
2020-10-12 2.130 2.140 1.940 2.050 2.039 4,696,000
2020-10-09 2.100 2.170 2.100 2.130 2.119 160,000
2020-10-08 2.120 2.130 2.100 2.100 2.089 97,000
2020-10-07 2.100 2.120 2.100 2.100 2.089 362,000
2020-10-06 2.110 2.110 2.100 2.110 2.099 136,000
2020-10-05 2.030 2.120 2.030 2.100 2.089 165,000
2020-09-30 1.910 2.080 1.910 2.080 2.069 194,000
2020-09-29 1.880 2.020 1.850 1.880 1.870 135,000
2020-09-28 1.810 1.880 1.810 1.830 1.820 113,000
2020-09-25 1.900 1.900 1.770 1.810 1.800 315,000
2020-09-24 1.910 1.930 1.850 1.880 1.870 256,000
2020-09-23 1.950 1.950 1.900 1.900 1.890 73,000
2020-09-22 1.960 2.010 1.880 1.890 1.880 2,425,833
2020-09-21 2.100 2.100 1.900 1.950 1.940 1,085,000
2020-09-18 2.160 2.220 2.090 2.090 2.079 3,144,707
2020-09-17 2.180 2.180 2.150 2.150 2.139 148,000
2020-09-16 2.150 2.210 2.150 2.180 2.168 1,114,000
2020-09-15 2.200 2.290 2.150 2.180 2.168 1,100,000
2020-09-14 2.270 2.300 2.190 2.200 2.188 3,229,000
2020-09-11 2.200 2.200 2.130 2.190 2.178 235,000
2020-09-10 2.220 2.220 2.100 2.190 2.178 3,379,000
2020-09-09 2.240 2.240 2.160 2.230 2.218 252,000
2020-09-08 2.110 2.200 2.110 2.180 2.168 230,000
2020-09-07 2.120 2.130 2.050 2.120 2.109 243,000
2020-09-04 2.150 2.210 2.100 2.130 2.119 506,000
2020-09-03 2.100 2.180 2.080 2.150 2.139 300,500
2020-09-02 2.140 2.140 2.080 2.120 2.109 525,000
2020-09-01 2.180 2.190 2.130 2.170 2.159 339,000
2020-08-31 2.210 2.220 2.150 2.190 2.178 557,000
2020-08-28 2.230 2.240 2.180 2.200 2.188 365,000
2020-08-27 2.180 2.230 2.180 2.200 2.188 568,000
2020-08-26 2.170 2.240 2.160 2.180 2.168 380,000
2020-08-25 2.190 2.240 2.180 2.180 2.129 602,000
2020-08-24 2.150 2.200 2.130 2.170 2.119 815,000
2020-08-21 2.190 2.210 2.080 2.160 2.109 383,000
2020-08-20 2.350 2.350 2.150 2.170 2.119 970,000
2020-08-19 2.240 2.280 2.190 2.230 2.178 277,000
2020-08-18 2.240 2.280 2.170 2.210 2.158 340,000
2020-08-17 2.250 2.260 2.130 2.180 2.129 445,000
2020-08-14 2.200 2.260 2.180 2.220 2.168 112,000
2020-08-13 2.170 2.200 2.140 2.200 2.148 13,000
2020-08-12 2.270 2.270 2.130 2.180 2.129 290,000
2020-08-11 2.210 2.260 2.200 2.260 2.207 214,000
2020-08-10 2.060 2.210 2.060 2.210 2.158 110,000
2020-08-07 2.120 2.150 2.060 2.150 2.099 442,000
2020-08-06 2.120 2.160 2.120 2.140 2.090 19,000
2020-08-05 2.160 2.160 2.130 2.130 2.080 15,000
2020-08-04 2.150 2.160 2.100 2.140 2.090 61,000
2020-08-03 2.130 2.220 2.130 2.160 2.109 179,000
2020-07-31 2.210 2.230 2.120 2.230 2.178 191,000
2020-07-30 2.130 2.140 2.120 2.140 2.090 85,000
2020-07-29 2.140 2.170 2.130 2.140 2.090 162,000
2020-07-28 2.190 2.230 2.150 2.160 2.109 245,000
2020-07-27 2.140 2.200 2.130 2.160 2.109 229,000
2020-07-24 2.210 2.240 2.180 2.200 2.148 1,749,000
2020-07-23 2.190 2.230 2.190 2.200 2.148 72,000
2020-07-22 2.200 2.240 2.200 2.210 2.158 96,000
2020-07-21 2.360 2.360 2.180 2.200 2.148 875,000
2020-07-20 2.380 2.380 2.190 2.230 2.178 362,000
2020-07-17 2.300 2.390 2.210 2.220 2.168 276,000
2020-07-16 2.300 2.310 2.200 2.220 2.168 387,000
2020-07-15 2.260 2.360 2.260 2.360 2.304 118,000
2020-07-14 2.600 2.600 2.330 2.330 2.275 600,000
2020-07-13 2.460 2.630 2.460 2.600 2.539 728,005
2020-07-10 2.740 2.840 2.510 2.540 2.480 987,000
2020-07-09 2.500 2.850 2.450 2.740 2.676 2,534,000
2020-07-08 2.220 2.480 2.200 2.380 2.324 3,413,000
2020-07-07 2.150 2.210 2.100 2.200 2.148 3,129,000
2020-07-06 2.180 2.330 2.120 2.200 2.148 3,888,000
2020-07-03 2.150 2.350 2.150 2.230 2.178 1,499,000
2020-07-02 2.170 2.230 2.080 2.170 2.119 720,000
2020-06-30 2.110 2.210 2.110 2.210 2.158 419,000
2020-06-29 2.100 2.140 2.070 2.090 2.041 871,000
2020-06-26 2.100 2.130 2.060 2.070 2.021 134,000
2020-06-24 2.100 2.100 2.070 2.100 2.051 378,000
2020-06-23 2.100 2.200 2.050 2.200 2.148 208,000
2020-06-22 2.100 2.270 2.090 2.100 2.051 1,396,000
2020-06-19 2.200 2.250 2.120 2.120 2.070 1,071,000
2020-06-18 2.260 2.260 2.190 2.220 2.168 125,000
2020-06-17 2.350 2.430 2.240 2.260 2.207 1,770,000
2020-06-16 2.250 2.300 2.200 2.250 2.197 252,000
2020-06-15 2.310 2.310 2.180 2.250 2.197 73,000
2020-06-12 2.340 2.340 2.170 2.330 2.275 134,000
2020-06-11 2.360 2.360 2.210 2.250 2.197 733,000
2020-06-10 2.430 2.470 2.250 2.250 2.197 341,000
2020-06-09 2.380 2.670 2.350 2.360 2.304 1,271,000
2020-06-08 2.380 2.430 2.350 2.400 2.344 152,000
2020-06-05 2.380 2.460 2.380 2.400 2.344 51,000
2020-06-04 2.450 2.500 2.360 2.450 2.392 130,000
2020-06-03 2.500 2.570 2.360 2.450 2.392 526,000
2020-06-02 2.460 2.460 2.400 2.410 2.353 1,185,000
2020-06-01 2.460 2.590 2.380 2.460 2.402 360,000
2020-05-29 2.710 2.710 2.440 2.440 2.383 3,521,010
2020-05-28 2.700 2.850 2.700 2.760 2.695 137,000
2020-05-27 2.860 2.890 2.740 2.810 2.744 195,928
2020-05-26 3.050 3.050 2.860 2.960 2.890 337,000
2020-05-25 2.730 3.020 2.730 3.000 2.929 59,000
2020-05-22 3.030 3.080 2.860 3.010 2.939 362,000
2020-05-21 3.110 3.110 3.090 3.100 3.027 113,000
2020-05-20 3.150 3.150 3.080 3.110 3.037 27,000
2020-05-19 3.130 3.140 3.030 3.110 3.037 150,000
2020-05-18 3.410 3.420 3.020 3.090 3.017 641,000
2020-05-15 3.420 3.450 3.250 3.250 3.174 218,000
2020-05-14 3.430 3.440 3.200 3.330 3.252 342,000
2020-05-13 3.600 3.600 3.300 3.340 3.261 118,000
2020-05-12 3.470 3.470 3.400 3.450 3.369 179,000
2020-05-11 3.560 3.560 3.410 3.520 3.437 74,000
2020-05-08 3.570 3.590 3.500 3.560 3.476 77,000
2020-05-07 3.720 3.730 3.630 3.720 3.632 583,000
2020-05-06 3.440 3.720 3.440 3.690 3.603 19,000
2020-05-05 3.620 3.620 3.550 3.480 3.398 244,000
2020-05-04 3.680 3.720 3.610 3.610 3.525 519,000
2020-04-29 3.660 3.660 3.660 3.660 3.574 29,000
2020-04-28 3.800 3.800 3.600 3.660 3.574 199,000
2020-04-27 3.680 3.680 3.640 3.640 3.554 218,000
2020-04-24 3.640 3.710 3.590 3.570 3.486 1,106,000
2020-04-23 3.500 3.540 3.490 3.520 3.437 70,000
2020-04-22 3.410 3.450 3.360 3.390 3.310 114,600
2020-04-21 3.490 3.640 3.420 3.430 3.349 562,000
2020-04-20 3.390 3.390 3.350 3.360 3.281 124,000
2020-04-17 3.500 3.500 3.330 3.380 3.300 308,000
2020-04-16 3.550 3.660 3.440 3.500 3.418 72,000
2020-04-15 3.450 3.670 3.450 3.670 3.584 572,928
2020-04-14 3.480 3.480 3.390 3.410 3.330 60,000
2020-04-09 3.320 3.490 3.320 3.490 3.408 26,000
2020-04-08 3.400 3.470 3.340 3.340 3.261 901,534
2020-04-07 3.480 3.480 3.400 3.470 3.388 90,000
2020-04-06 3.500 3.700 3.350 3.500 3.418 222,752
2020-04-03 3.540 3.610 3.320 3.500 3.418 356,000
2020-04-02 3.500 3.590 3.400 3.540 3.457 37,000
2020-04-01 3.400 3.400 3.300 3.400 3.320 271,000
2020-03-31 3.350 3.440 3.300 3.400 3.320 43,000
2020-03-30 3.350 3.350 3.100 3.350 3.271 153,000
2020-03-27 3.350 3.350 3.090 3.350 3.271 74,000
2020-03-26 3.220 3.350 3.200 3.300 3.222 81,000
2020-03-25 3.060 3.720 3.060 3.340 3.261 126,000
2020-03-24 2.620 3.140 2.620 3.060 2.988 518,000
2020-03-23 3.150 3.190 2.980 2.980 2.910 68,158
2020-03-20 3.120 3.260 3.020 3.260 3.183 185,000
2020-03-19 3.600 3.600 3.130 3.190 3.115 299,158
2020-03-18 3.870 3.980 3.590 3.750 3.662 172,346
2020-03-17 3.700 4.030 3.700 3.770 3.681 66,000
2020-03-16 4.000 4.000 3.750 3.750 3.662 50,000
2020-03-13 4.000 4.000 3.960 4.000 3.906 26,000
2020-03-12 4.100 4.200 4.100 4.130 4.033 266,000
2020-03-11 4.390 4.400 4.200 4.200 4.101 68,000
2020-03-10 4.310 4.310 4.100 4.310 4.209 25,940
2020-03-09 4.440 4.600 4.380 4.380 4.277 83,000
2020-03-06 4.240 4.550 4.220 4.480 4.375 182,000
2020-03-05 4.230 4.450 4.220 4.320 4.218 158,000
2020-03-04 4.140 4.350 4.140 4.210 4.111 17,000
2020-03-03 4.250 4.510 4.190 4.330 4.228 60,000
2020-03-02 4.350 4.450 4.110 4.260 4.160 152,158
2020-02-28 4.450 4.450 4.220 4.350 4.248 98,000
2020-02-27 4.430 4.450 4.430 4.450 4.345 3,000
2020-02-26 4.380 4.470 4.260 4.450 4.345 73,000
2020-02-25 4.480 4.550 4.320 4.380 4.277 69,000
2020-02-24 4.490 4.490 4.490 4.490 4.384 1,000
2020-02-21 4.530 4.530 4.370 4.490 4.384 84,000
2020-02-20 4.390 4.410 4.360 4.380 4.277 149,000
2020-02-19 4.520 4.520 4.380 4.400 4.296 78,000
2020-02-18 4.400 4.540 4.400 4.460 4.355 7,000
2020-02-17 4.460 4.500 4.390 4.420 4.316 213,000
2020-02-14 4.500 4.590 4.460 4.460 4.355 77,000
2020-02-13 4.480 4.500 4.480 4.480 4.375 12,000
2020-02-12 4.430 4.520 4.410 4.510 4.404 82,000
2020-02-11 4.590 4.590 4.410 4.410 4.306 395,700
2020-02-10 4.590 4.680 4.350 4.500 4.394 194,000
2020-02-07 4.600 4.650 4.580 4.590 4.482 137,000
2020-02-06 4.690 4.740 4.560 4.610 4.502 184,000
2020-02-05 4.570 4.770 4.540 4.590 4.482 202,000
2020-02-04 4.600 4.800 4.600 4.650 4.541 178,000
2020-02-03 4.600 4.640 4.450 4.600 4.492 194,000
2020-01-31 4.650 4.700 4.650 4.670 4.560 39,000
2020-01-30 4.710 4.800 4.560 4.600 4.492 205,000
2020-01-29 4.890 4.890 4.400 4.710 4.599 262,000
2020-01-24 4.830 4.850 4.760 4.850 4.736 23,000
2020-01-23 4.850 4.850 4.750 4.830 4.716 84,000
2020-01-22 4.850 4.850 4.770 4.850 4.736 126,970
2020-01-21 4.840 4.860 4.730 4.860 4.746 47,000
2020-01-20 4.900 4.900 4.770 4.840 4.726 218,000
2020-01-17 4.860 4.870 4.850 4.850 4.736 9,000
2020-01-16 4.720 4.930 4.720 4.840 4.726 87,000
2020-01-15 4.700 4.900 4.700 4.850 4.736 276,000
2020-01-14 4.700 4.750 4.690 4.700 4.589 118,000
2020-01-13 4.740 4.740 4.740 4.740 4.628 0
2020-01-10 4.790 4.790 4.790 4.740 4.628 2,000
2020-01-09 4.600 4.670 4.530 4.550 4.443 386,000
2020-01-08 4.800 4.900 4.520 4.720 4.609 190,000
2020-01-07 4.930 4.950 4.930 4.940 4.824 61,000
2020-01-06 4.990 4.990 4.870 4.940 4.824 41,000
2020-01-03 4.780 4.950 4.780 4.870 4.755 98,000
2020-01-02 4.960 4.960 4.780 4.780 4.668 66,000
2019-12-31 4.820 4.960 4.820 4.960 4.843 107,000
2019-12-30 4.530 4.960 4.520 4.960 4.843 395,000
2019-12-27 4.900 4.960 4.630 4.940 4.824 137,000
2019-12-24 4.960 4.960 4.860 4.900 4.785 43,000
2019-12-23 4.280 5.150 4.280 4.960 4.843 2,040,534
2019-12-20 4.100 4.410 4.010 4.370 4.267 4,227,000
2019-12-19 4.150 4.200 4.110 4.160 4.062 379,000
2019-12-18 4.100 4.200 3.910 4.110 4.013 10,135,000
2019-12-17 4.290 4.290 4.050 4.050 3.955 2,357,000
2019-12-16 4.710 4.710 4.100 4.100 4.004 756,000
2019-12-13 4.710 4.720 4.710 4.720 4.609 5,000
2019-12-12 4.550 4.710 4.520 4.710 4.599 49,000
2019-12-11 4.540 4.550 4.510 4.540 4.433 538,000
2019-12-10 4.690 4.690 4.520 4.530 4.423 274,000
2019-12-09 4.692 4.692 4.692 4.692 4.582 0
2019-12-06 4.730 4.730 4.730 4.730 4.582 12,000
2019-12-05 4.900 4.900 4.680 4.700 4.553 62,000
2019-12-04 4.700 4.740 4.670 4.670 4.523 548,000
2019-12-03 5.150 5.150 4.740 4.800 4.649 122,000
2019-12-02 4.970 4.970 4.850 4.970 4.814 18,000
2019-11-29 4.960 5.050 4.840 5.050 4.892 72,000
2019-11-28 4.950 5.040 4.950 4.960 4.804 277,000
2019-11-27 4.990 5.080 4.920 4.950 4.795 451,000
2019-11-26 4.860 4.900 4.630 4.900 4.746 524,000
2019-11-25 4.730 4.730 4.630 4.630 4.485 119,000
2019-11-22 4.820 4.820 4.670 4.670 4.523 70,000
2019-11-21 4.710 4.710 4.630 4.660 4.514 70,000
2019-11-20 4.710 4.760 4.680 4.760 4.611 74,000
2019-11-19 4.860 4.860 4.740 4.760 4.611 55,000
2019-11-18 4.750 4.810 4.750 4.810 4.659 18,970
2019-11-15 4.950 4.950 4.680 4.760 4.611 223,420
2019-11-14 4.920 4.960 4.920 4.920 4.766 12,000
2019-11-13 4.860 5.050 4.860 4.910 4.756 66,000
2019-11-12 4.860 4.940 4.860 4.860 4.708 11,000
2019-11-11 4.930 4.950 4.860 4.860 4.708 35,000
2019-11-08 5.010 5.010 4.960 4.960 4.804 47,000
2019-11-07 5.000 5.100 4.980 5.100 4.940 37,000
2019-11-06 5.120 5.140 4.960 4.960 4.804 81,000
2019-11-05 5.180 5.190 5.050 5.120 4.959 48,000
2019-11-04 5.140 5.140 5.070 5.140 4.979 4,000
2019-11-01 5.130 5.180 5.070 5.080 4.921 31,000
2019-10-31 5.020 5.130 4.910 5.130 4.969 85,000
2019-10-30 4.910 5.030 4.910 5.000 4.843 34,000
2019-10-29 5.050 5.070 4.910 4.910 4.756 32,000
2019-10-28 5.260 5.280 5.060 5.080 4.921 302,000
2019-10-25 5.270 5.270 5.250 5.270 5.105 28,000
2019-10-24 5.210 5.270 5.180 5.270 5.105 105,000
2019-10-23 5.100 5.250 5.100 5.210 5.047 89,000
2019-10-22 5.100 5.100 5.100 5.100 4.940 2,000
2019-10-21 5.060 5.210 5.020 5.100 4.940 83,000
2019-10-18 5.180 5.200 5.140 5.140 4.979 27,000
2019-10-17 5.020 5.120 5.020 5.090 4.930 28,000
2019-10-16 5.300 5.300 5.010 5.010 4.853 75,550
2019-10-15 5.070 5.220 5.020 5.110 4.950 252,060
2019-10-14 5.180 5.180 5.000 5.070 4.911 57,000
2019-10-11 4.880 5.180 4.880 5.180 5.017 22,000
2019-10-10 5.200 5.200 4.950 4.960 4.804 73,000
2019-10-09 5.000 5.180 5.000 5.150 4.988 74,000
2019-10-08 5.140 5.140 4.860 4.950 4.795 77,000
2019-10-04 5.160 5.230 5.080 5.120 4.959 50,150
2019-10-03 5.450 5.450 5.120 5.160 4.998 127,550
2019-10-02 5.470 5.470 5.270 5.470 5.298 38,000
2019-09-30 5.300 5.500 5.050 5.470 5.298 429,600
2019-09-27 5.480 5.480 5.480 5.480 5.308 0
2019-09-26 5.210 5.500 4.990 5.490 5.318 27,000
2019-09-25 5.150 5.150 4.990 5.140 4.979 83,000
2019-09-24 5.120 5.130 5.010 5.120 4.959 3,000
2019-09-23 5.190 5.200 5.060 5.140 4.979 818,000
2019-09-20 5.170 5.370 5.080 5.190 5.027 429,000
2019-09-19 5.220 5.240 5.050 5.100 4.940 264,000
2019-09-18 5.290 5.340 5.160 5.330 5.163 380,000
2019-09-17 5.200 5.280 5.200 5.270 5.105 18,000
2019-09-16 5.380 5.380 5.090 5.200 5.037 345,000
2019-09-13 5.320 5.370 5.320 5.370 5.201 19,000
2019-09-12 5.280 5.780 5.190 5.600 5.424 122,000
2019-09-11 5.280 5.280 5.280 5.280 5.114 0
2019-09-10 5.180 5.180 5.180 5.180 5.017 8,000
2019-09-09 5.180 5.180 5.180 5.180 5.017 0
2019-09-06 5.180 5.180 5.180 5.180 5.017 0
2019-09-05 5.180 5.180 5.180 5.180 5.017 0
2019-09-04 5.380 5.400 5.100 5.190 5.027 42,000
2019-09-03 5.200 5.340 5.200 5.320 5.153 122,000
2019-09-02 5.010 5.100 5.000 5.070 4.911 44,092
2019-08-30 5.000 5.220 4.950 5.010 4.853 263,700
2019-08-29 4.910 4.950 4.660 4.830 4.678 163,000
2019-08-28 4.900 4.970 4.800 4.970 4.814 213,000
2019-08-27 5.000 5.000 4.800 4.810 4.620 232,000
2019-08-26 4.980 4.980 4.850 4.940 4.745 279,000
2019-08-23 4.880 4.880 4.830 4.830 4.640 13,000
2019-08-22 4.860 5.040 4.860 4.890 4.697 70,000
2019-08-21 5.010 5.030 4.920 4.950 4.755 153,000
2019-08-20 5.000 5.030 5.000 5.030 4.832 19,000
2019-08-19 5.000 5.000 5.000 5.000 4.803 0
2019-08-16 4.900 5.070 4.900 5.000 4.803 134,000
2019-08-15 4.750 4.950 4.750 4.890 4.697 198,000
2019-08-14 5.250 5.310 5.000 5.130 4.928 334,000
2019-08-13 5.370 5.390 5.250 5.250 5.043 28,000
2019-08-12 5.500 5.550 5.150 5.370 5.158 18,000
2019-08-09 5.820 5.900 5.550 5.560 5.341 73,970
2019-08-08 5.980 6.000 5.680 5.820 5.590 269,000
2019-08-07 5.800 5.800 5.800 5.800 5.571 0
2019-08-06 5.800 5.800 5.800 5.800 5.571 0
2019-08-05 5.830 5.830 5.830 5.830 5.600 0
2019-08-02 5.830 5.920 5.770 5.830 5.600 33,000
2019-08-01 5.790 6.000 5.700 5.990 5.754 147,000
2019-07-31 5.990 6.000 5.840 5.850 5.619 392,000
2019-07-30 5.940 5.990 5.840 5.900 5.667 224,564
2019-07-29 5.990 5.990 5.880 5.940 5.706 304,997
2019-07-26 5.990 6.000 5.870 5.960 5.725 371,000
2019-07-25 6.000 6.010 5.920 6.010 5.773 224,000
2019-07-24 6.000 6.000 5.890 5.900 5.667 240,000
2019-07-23 6.090 6.090 5.790 6.000 5.763 337,000
2019-07-22 6.050 6.060 5.840 6.010 5.773 233,000
2019-07-19 6.030 6.030 6.030 6.030 5.792 0
2019-07-18 6.000 6.100 5.930 6.030 5.792 142,000
2019-07-17 6.020 6.090 5.920 6.030 5.792 54,000
2019-07-16 6.000 6.060 5.880 6.030 5.792 273,000
2019-07-15 5.750 6.020 5.750 6.020 5.783 260,000
2019-07-12 5.890 5.910 5.700 5.700 5.475 80,000
2019-07-11 5.830 5.830 5.730 5.730 5.504 88,000
2019-07-10 5.910 5.910 5.750 5.800 5.571 99,000
2019-07-09 5.950 5.950 5.820 5.830 5.600 25,000
2019-07-08 6.000 6.000 5.810 5.900 5.667 154,000
2019-07-05 6.070 6.070 5.980 6.060 5.821 137,000
2019-07-04 6.020 6.100 6.020 6.060 5.821 61,000
2019-07-03 6.110 6.120 6.080 6.120 5.879 240,000
2019-07-02 6.100 6.190 5.840 6.120 5.879 160,000
2019-06-28 6.220 6.220 6.050 6.190 5.946 251,000
2019-06-27 6.000 6.180 5.800 6.020 5.783 346,000
2019-06-26 6.150 6.200 5.960 6.020 5.783 267,000
2019-06-25 6.020 6.150 5.730 6.150 5.907 320,000
2019-06-24 5.850 5.950 5.610 5.840 5.610 409,000
2019-06-21 5.700 5.830 5.350 5.570 5.350 3,699,000
2019-06-20 5.700 5.700 5.480 5.510 5.293 775,000
2019-06-19 5.760 5.780 5.290 5.690 5.466 880,182
2019-06-18 5.970 5.970 5.420 5.560 5.341 812,600
2019-06-17 6.330 6.330 5.710 5.950 5.715 828,000
2019-06-14 6.520 6.520 6.330 6.470 6.215 145,714
2019-06-13 6.480 6.480 6.260 6.440 6.186 158,000
2019-06-12 6.500 6.550 6.250 6.360 6.109 154,000
2019-06-11 6.660 6.680 5.980 6.500 6.244 140,000
2019-06-10 6.600 6.680 6.540 6.670 6.407 167,000
2019-06-06 6.670 6.700 6.450 6.650 6.388 145,000
2019-06-05 6.620 6.680 6.380 6.670 6.407 380,800
2019-06-04 6.650 6.670 6.500 6.590 6.330 131,600
2019-06-03 6.650 6.650 6.430 6.640 6.378 582,000
2019-05-31 6.600 6.680 6.450 6.610 6.349 840,970
2019-05-30 6.550 6.550 6.420 6.520 6.263 122,000
2019-05-29 6.520 6.540 6.480 6.480 6.224 151,000
2019-05-28 6.510 6.550 6.350 6.470 6.215 821,000
2019-05-27 6.470 6.580 6.350 6.440 6.186 169,000
2019-05-24 6.400 6.600 6.400 6.520 6.263 199,300
2019-05-23 6.370 6.650 6.330 6.450 6.196 115,300
2019-05-22 6.290 6.570 6.290 6.480 6.224 157,000
2019-05-21 6.450 6.680 6.310 6.530 6.273 234,000
2019-05-20 6.600 6.630 6.280 6.550 6.292 137,000
2019-05-17 6.700 6.700 6.330 6.590 6.330 602,000
2019-05-16 6.280 6.500 6.050 6.500 6.244 89,000
2019-05-15 6.500 6.510 6.350 6.500 6.244 74,000
2019-05-14 6.210 6.600 6.160 6.500 6.244 270,000
2019-05-10 6.240 6.380 6.010 6.380 6.128 138,000
2019-05-09 6.010 6.350 6.010 6.260 6.013 78,000
2019-05-08 6.450 6.450 6.250 6.320 6.071 93,000
2019-05-07 6.200 6.480 6.130 6.420 6.167 350,000
2019-05-06 6.150 6.270 6.120 6.220 5.975 97,752
2019-05-03 6.290 6.310 6.130 6.270 6.023 118,376
2019-05-02 6.350 6.350 6.160 6.160 5.917 14,000
2019-04-30 6.190 6.350 6.110 6.320 6.071 151,000
2019-04-29 6.050 6.250 6.050 6.200 5.956 264,000
2019-04-26 6.200 6.200 6.070 6.100 5.859 8,000
2019-04-25 6.090 6.220 6.070 6.120 5.879 44,000
2019-04-24 6.090 6.200 6.090 6.160 5.917 34,000
2019-04-23 6.200 6.220 6.080 6.180 5.936 507,000
2019-04-18 6.060 6.200 6.060 6.200 5.956 214,000
2019-04-17 6.080 6.120 6.080 6.100 5.859 354,000
2019-04-16 6.040 6.150 5.880 6.100 5.859 117,000
2019-04-15 6.180 6.180 5.880 6.030 5.792 7,000
2019-04-12 5.980 6.100 5.870 6.090 5.850 154,000
2019-04-11 5.770 6.020 5.770 5.900 5.667 266,000
2019-04-10 6.000 6.100 5.860 5.930 5.696 127,000
2019-04-09 5.980 6.010 5.800 5.930 5.696 184,970
2019-04-08 5.890 5.970 5.820 5.920 5.687 103,000
2019-04-04 5.720 5.780 5.600 5.770 5.542 113,000
2019-04-03 5.820 5.850 5.690 5.780 5.552 174,000
2019-04-02 5.720 5.770 5.670 5.710 5.485 57,000
2019-04-01 5.560 5.720 5.560 5.690 5.466 1,671,000
2019-03-29 5.360 5.630 5.260 5.560 5.341 542,000
2019-03-28 5.570 5.780 5.570 5.640 5.418 28,000
2019-03-27 5.420 5.780 5.410 5.690 5.466 53,000
2019-03-26 5.330 5.570 5.230 5.510 5.293 82,000
2019-03-25 5.330 5.700 5.330 5.610 5.389 324,000
2019-03-22 5.580 5.750 5.540 5.610 5.389 234,000
2019-03-21 5.570 5.690 5.570 5.600 5.379 175,000
2019-03-20 5.800 5.800 5.430 5.570 5.350 227,000
2019-03-19 5.600 5.700 5.280 5.490 5.274 195,000
2019-03-18 5.450 5.520 5.450 5.500 5.283 210,000
2019-03-15 5.630 5.630 5.100 5.490 5.274 28,670,280
2019-03-14 5.830 5.830 5.650 5.700 5.475 183,000
2019-03-13 5.780 5.780 5.630 5.630 5.408 157,000
2019-03-12 5.760 5.980 5.620 5.800 5.571 514,000
2019-03-11 6.110 6.110 5.900 5.940 5.706 290,000
2019-03-08 6.780 6.780 6.120 6.240 5.994 906,000
2019-03-07 6.760 6.760 6.500 6.600 6.340 179,000
2019-03-06 6.750 6.750 6.500 6.510 6.253 118,000
2019-03-05 6.730 6.730 6.500 6.690 6.426 127,000
2019-03-04 6.720 6.720 6.380 6.630 6.369 331,994
2019-03-01 6.500 6.600 6.470 6.580 6.321 319,000
2019-02-28 6.620 6.620 6.470 6.550 6.292 414,000
2019-02-27 6.370 6.550 6.350 6.550 6.292 128,000
2019-02-26 6.620 6.620 6.080 6.500 6.244 506,000
2019-02-25 6.540 6.600 6.370 6.440 6.186 150,000
2019-02-22 6.500 6.540 6.360 6.510 6.253 187,000
2019-02-21 6.500 6.500 6.360 6.500 6.244 224,000
2019-02-20 6.510 6.510 6.370 6.440 6.186 184,000
2019-02-19 6.500 6.500 6.310 6.500 6.244 40,564
2019-02-18 6.470 6.500 6.370 6.370 6.119 35,000
2019-02-15 6.470 6.470 6.470 6.470 6.215 0
2019-02-14 6.500 6.500 6.480 6.490 6.234 55,000
2019-02-13 6.410 6.500 6.320 6.440 6.186 103,000
2019-02-12 6.380 6.500 6.350 6.440 6.186 126,000
2019-02-11 6.500 6.510 6.490 6.500 6.244 67,000
2019-02-08 5.590 6.540 5.590 6.500 6.244 150,604
2019-02-04 6.200 6.300 6.200 6.210 5.965 26,013
2019-02-01 6.450 6.500 6.450 6.500 6.244 1,077,000
2019-01-31 6.500 6.500 6.360 6.500 6.244 372,000
2019-01-30 6.480 6.500 6.480 6.490 6.234 173,000
2019-01-29 6.480 6.480 6.310 6.480 6.224 285,000
2019-01-28 6.490 6.490 6.320 6.450 6.196 285,000
2019-01-25 6.280 6.300 6.230 6.290 6.042 1,118,000
2019-01-24 6.200 6.220 6.180 6.220 5.975 28,000
2019-01-23 6.160 6.180 6.160 6.160 5.917 18,000
2019-01-22 5.810 6.250 5.810 6.170 5.927 20,000
2019-01-21 5.760 6.230 5.760 6.180 5.936 72,000
2019-01-18 6.400 6.400 5.800 5.800 5.571 794,000
2019-01-17 6.080 6.080 6.080 6.080 5.840 563,000
2019-01-16 6.090 6.090 5.970 6.080 5.840 177,000
2019-01-15 6.150 6.160 6.100 6.120 5.879 45,000
2019-01-14 6.280 6.420 6.200 6.160 5.917 6,000
2019-01-11 6.290 6.290 6.290 6.290 6.042 1,000
2019-01-10 6.390 6.400 6.260 6.260 6.013 32,000
2019-01-09 6.500 6.500 6.390 6.390 6.138 71,000
2019-01-08 6.380 6.380 6.300 6.350 6.100 147,000
2019-01-07 6.150 6.350 6.050 6.300 6.052 356,667
2019-01-04 6.100 6.320 6.100 6.240 5.994 271,000
2019-01-03 5.900 6.100 5.880 6.100 5.859 294,000
2019-01-02 6.070 6.070 5.850 5.940 5.706 89,000
2018-12-31 5.950 6.210 5.850 6.070 5.831 304,000
2018-12-28 5.850 5.860 5.660 5.850 5.619 202,346
2018-12-27 5.850 6.000 5.840 5.850 5.619 238,940
2018-12-24 5.850 5.850 5.850 5.850 5.619 6,000
2018-12-21 5.820 5.850 5.760 5.850 5.619 306,000
2018-12-20 5.820 5.820 5.820 5.820 5.590 1,000
2018-12-19 5.900 6.050 5.540 5.720 5.494 111,000
2018-12-18 5.790 5.870 5.750 5.870 5.639 115,000
2018-12-17 5.530 5.700 5.530 5.690 5.466 156,000
2018-12-14 5.990 5.990 5.520 5.540 5.322 136,000
2018-12-13 5.980 5.980 5.980 5.970 5.735 2,000
2018-12-12 5.950 5.980 5.930 5.960 5.725 39,000
2018-12-11 5.880 5.880 5.700 5.850 5.619 5,085,000
2018-12-10 5.520 5.930 5.520 5.890 5.658 5,253,000
2018-12-07 5.750 5.760 5.530 5.660 5.437 57,000
2018-12-06 5.810 5.840 5.750 5.800 5.537 130,000
2018-12-05 5.670 5.780 5.530 5.780 5.518 42,000
2018-12-04 5.950 5.950 5.570 5.580 5.327 274,993
2018-12-03 5.900 5.950 5.900 5.900 5.632 87,000
2018-11-30 5.500 6.000 5.500 6.000 5.728 773,000
2018-11-29 5.220 5.380 5.220 5.370 5.126 92,000
2018-11-28 5.550 5.550 5.150 5.220 4.983 693,000
2018-11-27 6.200 6.200 5.400 5.480 5.231 533,072
2018-11-26 5.700 5.900 5.690 5.700 5.441 121,000
2018-11-23 5.780 5.780 5.780 5.780 5.518 0
2018-11-22 5.780 5.980 5.670 5.860 5.594 614,000
2018-11-21 5.500 5.800 5.500 5.780 5.518 236,000
2018-11-20 5.370 5.500 5.350 5.440 5.193 774,002
2018-11-19 5.200 5.380 5.080 5.380 5.136 330,002
2018-11-16 4.490 5.110 4.490 5.050 4.821 156,614
2018-11-15 4.500 5.200 4.500 5.040 4.811 724,000
2018-11-14 4.680 4.680 4.680 4.680 4.468 0
2018-11-13 4.360 4.800 4.250 4.680 4.468 4,993,000
2018-11-12 4.580 4.580 4.580 4.580 4.372 0
2018-11-09 4.580 4.780 4.570 4.580 4.372 31,000
2018-11-08 4.500 4.650 4.460 4.650 4.439 94,000
2018-11-07 4.500 4.670 4.470 4.670 4.458 139,000
2018-11-06 4.500 4.500 4.470 4.470 4.267 2,361,000
2018-11-05 4.360 4.500 4.310 4.430 4.229 2,773,000
2018-11-02 4.200 4.220 4.100 4.200 4.009 718,000
2018-11-01 3.920 4.100 3.920 4.090 3.904 1,057,000
2018-10-31 3.800 3.950 3.740 3.920 3.742 585,000
2018-10-30 3.880 3.880 3.780 3.780 3.608 1,258,000
2018-10-29 3.900 4.000 3.840 3.880 3.704 1,789,000
2018-10-26 4.010 4.190 3.880 3.900 3.723 1,424,000
2018-10-25 4.300 4.320 4.120 4.150 3.962 2,136,000
2018-10-24 4.640 4.640 4.300 4.350 4.153 574,000
2018-10-23 4.440 4.440 4.440 4.440 4.238 30,000
2018-10-22 4.400 4.600 4.400 4.440 4.238 827,000
2018-10-19 4.360 4.500 4.280 4.400 4.200 155,000
2018-10-18 4.500 4.500 4.350 4.450 4.248 189,000
2018-10-16 4.500 4.570 4.450 4.470 4.267 119,851
2018-10-15 4.840 4.840 4.570 4.600 4.391 1,033,000
2018-10-12 4.640 4.730 4.640 4.720 4.506 46,000
2018-10-11 4.850 4.890 4.630 4.630 4.420 1,285,000
2018-10-10 5.000 5.000 4.900 4.970 4.744 327,000
2018-10-09 5.000 5.000 4.990 4.970 4.744 24,000
2018-10-08 4.680 5.080 4.680 4.930 4.706 81,000
2018-10-05 5.200 5.280 5.190 5.190 4.954 273,000
2018-10-04 5.200 5.200 5.200 5.200 4.964 61,000
2018-10-03 5.300 5.300 5.200 5.200 4.964 349,000
2018-10-02 5.300 5.370 5.000 5.010 4.783 82,000
2018-09-28 5.380 5.380 5.240 5.350 5.107 97,000
2018-09-27 5.320 5.350 5.250 5.280 5.040 99,000
2018-09-26 5.300 5.300 5.200 5.260 5.021 69,000
2018-09-24 5.110 5.300 5.020 5.110 4.878 158,000
2018-09-21 5.450 5.450 4.750 5.110 4.878 21,233,000
2018-09-20 5.530 5.530 5.180 5.250 5.012 144,000
2018-09-19 5.210 5.350 5.200 5.330 5.088 141,000
2018-09-18 5.120 5.330 4.960 5.200 4.964 320,000
2018-09-17 5.070 5.100 5.070 5.120 4.888 2,000
2018-09-14 5.720 5.900 5.500 5.690 5.432 12,149
2018-09-13 5.540 5.600 5.500 5.500 5.250 1,253,000
2018-09-12 5.690 5.690 5.520 5.530 5.279 814,000
2018-09-11 5.770 5.770 5.770 5.770 5.508 0
2018-09-10 5.770 5.770 5.770 5.770 5.508 0
2018-09-07 5.410 5.790 5.410 5.790 5.527 79,400
2018-09-06 5.390 5.640 5.390 5.540 5.289 1,025,000
2018-09-05 5.820 5.820 5.770 5.790 5.527 1,058,000
2018-09-04 5.800 5.800 5.790 5.800 5.537 19,000
2018-09-03 5.710 5.740 5.620 5.740 5.479 19,000
2018-08-31 5.880 5.880 5.880 5.880 5.613 0
2018-08-30 5.880 6.050 5.790 6.000 5.728 737,000
2018-08-29 6.080 6.080 6.080 6.080 5.768 0
2018-08-28 6.140 6.140 5.900 6.140 5.825 2,051,000
2018-08-27 6.190 6.280 6.060 6.090 5.777 9,185,408
2018-08-24 6.100 6.100 6.100 6.100 5.787 3,000
2018-08-23 6.100 6.100 6.100 6.100 5.787 227,000
2018-08-22 6.190 6.190 6.050 6.120 5.806 486,000
2018-08-21 5.620 6.010 5.500 5.990 5.682 662,000
2018-08-20 6.080 6.080 4.600 5.620 5.331 298,000
2018-08-17 6.000 5.990 5.990 5.990 5.682 247,000
2018-08-16 5.700 6.060 5.700 5.990 5.682 538,000
2018-08-15 5.900 5.900 5.630 5.700 5.407 122,000
2018-08-14 6.090 6.090 5.970 6.080 5.768 28,000
2018-08-13 6.110 6.110 6.020 6.080 5.768 22,000
2018-08-10 6.110 6.110 6.110 6.110 5.796 1,000
2018-08-09 5.930 6.100 5.930 6.100 5.787 84,000
2018-08-08 6.250 6.250 6.000 6.030 5.720 114,000
2018-08-07 6.200 6.200 6.100 6.100 5.787 68,000
2018-08-06 6.000 6.000 6.000 6.000 5.692 56,000
2018-08-03 6.010 6.150 6.000 6.000 5.692 174,000
2018-08-02 6.200 6.200 6.200 6.200 5.882 0
2018-08-01 6.200 6.200 6.200 6.200 5.882 0
2018-07-31 6.260 6.360 6.130 6.200 5.882 1,557,000
2018-07-30 6.260 6.260 6.250 6.250 5.929 12,000
2018-07-27 6.280 6.280 6.260 6.260 5.938 10,000
2018-07-26 6.260 6.290 6.170 6.250 5.929 125,000
2018-07-25 6.240 6.260 6.240 6.260 5.938 10,026,000
2018-07-24 6.220 6.250 6.000 6.250 5.929 152,000
2018-07-23 6.000 6.250 6.000 6.240 5.920 2,706,000
2018-07-20 6.000 6.000 5.960 5.990 5.682 116,000
2018-07-19 6.100 6.200 5.910 5.960 5.654 2,468,000
2018-07-18 6.280 6.330 6.260 6.260 5.938 4,588,000
2018-07-17 6.200 6.260 6.150 6.260 5.938 347,000
2018-07-16 6.200 6.270 6.150 6.250 5.929 252,000
2018-07-13 6.300 6.340 6.120 6.200 5.882 210,840
2018-07-12 6.150 6.300 6.150 6.210 5.891 1,981,000
2018-07-11 5.960 6.170 5.810 6.120 5.806 195,000
2018-07-10 5.900 5.990 5.900 5.970 5.663 287,000
2018-07-09 5.800 6.020 5.800 5.970 5.663 661,000
2018-07-06 5.960 5.960 5.600 5.670 5.379 269,000
2018-07-05 5.870 6.050 5.860 6.000 5.692 1,059,000
2018-07-04 5.960 6.050 5.860 5.860 5.559 1,786,000
2018-07-03 6.010 6.010 5.550 5.960 5.654 320,000
2018-06-29 6.270 6.290 6.050 6.100 5.787 540,000
2018-06-28 6.170 6.290 6.000 6.100 5.787 187,000
2018-06-27 6.200 6.200 6.140 6.160 5.844 337,000
2018-06-26 5.920 6.380 5.920 6.150 5.834 190,000
2018-06-25 6.240 6.240 5.780 5.920 5.616 435,000
2018-06-22 6.290 6.380 6.250 6.260 5.938 87,000
2018-06-21 6.290 6.410 6.170 6.180 5.863 165,272
2018-06-20 6.500 6.500 6.350 6.360 6.033 55,000
2018-06-19 6.380 6.430 6.360 6.410 6.081 70,000
2018-06-15 6.400 6.540 6.370 6.470 6.138 587,000
2018-06-14 6.520 6.520 6.520 6.520 6.185 0
2018-06-13 6.550 6.600 6.480 6.520 6.185 250,000
2018-06-12 6.560 6.560 6.530 6.550 6.214 507,000
2018-06-11 6.570 6.750 6.540 6.550 6.214 709,000
2018-06-08 6.650 6.650 6.500 6.570 6.233 168,000
2018-06-07 6.630 6.790 6.580 6.650 6.308 148,000
2018-06-06 6.650 6.820 6.600 6.600 6.261 212,000
2018-06-05 6.680 6.770 6.680 6.680 6.337 145,000
2018-06-04 6.700 6.860 6.700 6.720 6.375 80,000
2018-06-01 6.680 6.860 6.680 6.830 6.479 57,000
2018-05-31 6.900 6.920 6.700 6.700 6.356 1,754,000
2018-05-30 6.830 6.900 6.800 6.900 6.546 199,000
2018-05-29 6.900 6.900 6.820 6.860 6.508 32,000
2018-05-28 6.760 6.940 6.740 6.900 6.546 260,000
2018-05-25 6.680 6.860 6.600 6.810 6.460 332,000
2018-05-24 6.610 6.830 6.610 6.810 6.460 25,000
2018-05-23 6.750 6.880 6.600 6.740 6.394 504,000
2018-05-21 6.920 6.920 6.610 6.660 6.318 315,000
2018-05-18 6.940 6.940 6.810 6.900 6.546 60,000
2018-05-17 6.900 6.900 6.760 6.800 6.451 41,000
2018-05-16 6.900 6.900 6.900 6.900 6.546 25,000
2018-05-15 6.960 6.960 6.960 6.900 6.546 1,000
2018-05-14 6.980 6.980 6.860 6.890 6.536 264,000
2018-05-11 6.860 6.900 6.850 6.890 6.536 1,189,000
2018-05-10 6.630 6.870 6.630 6.860 6.508 123,000
2018-05-09 6.600 6.680 6.550 6.680 6.337 321,000
2018-05-08 6.640 6.640 6.440 6.550 6.214 72,000
2018-05-07 6.470 6.560 6.430 6.430 6.100 129,000
2018-05-04 6.500 6.680 6.450 6.510 6.176 193,000
2018-05-03 6.660 6.690 6.450 6.600 6.261 99,000
2018-05-02 6.700 6.700 6.430 6.550 6.214 225,000
2018-04-30 6.600 6.750 6.550 6.750 6.403 91,000
2018-04-27 6.830 6.930 6.580 6.700 6.356 365,000
2018-04-26 6.930 6.930 6.930 6.930 6.574 0
2018-04-25 6.600 6.950 6.600 6.930 6.574 57,000
2018-04-24 7.000 7.140 6.410 6.790 6.441 82,000
2018-04-23 7.050 7.050 7.000 7.000 6.640 47,000
2018-04-20 7.160 7.160 6.900 7.100 6.735 53,000
2018-04-19 7.110 7.170 7.000 7.170 6.802 131,000
2018-04-18 7.000 7.130 6.940 7.130 6.764 2,792,000
2018-04-17 6.900 7.090 6.900 7.000 6.640 44,000
2018-04-16 7.150 7.220 7.180 7.210 6.840 41,700
2018-04-13 7.220 7.220 7.220 7.220 6.849 13,000
2018-04-12 7.280 7.280 7.110 7.230 6.859 66,000
2018-04-11 7.210 7.280 7.180 7.250 6.878 661,000
2018-04-10 7.150 7.220 7.150 7.170 6.802 990,000
2018-04-09 7.140 7.150 7.100 7.150 6.783 519,000
2018-04-06 6.950 7.160 6.840 7.140 6.773 1,493,704
2018-04-04 6.900 7.000 6.900 6.950 6.593 867,000
2018-04-03 6.950 7.030 6.660 6.660 6.318 404,000
2018-03-29 6.720 7.080 6.720 6.840 6.489 675,000
2018-03-28 6.670 6.720 6.600 6.700 6.356 238,000
2018-03-27 6.700 6.800 6.700 6.700 6.356 48,000
2018-03-26 6.820 6.820 6.650 6.680 6.337 40,000
2018-03-23 6.780 6.790 6.600 6.790 6.441 67,000
2018-03-22 6.800 6.970 6.800 6.950 6.593 393,976
2018-03-21 6.880 6.890 6.700 6.800 6.451 1,103,000
2018-03-20 6.800 7.000 6.800 6.870 6.517 189,000
2018-03-19 6.530 6.810 6.530 6.800 6.451 1,276,000
2018-03-16 6.490 6.620 6.490 6.530 6.195 1,309,000
2018-03-15 6.690 6.690 6.600 6.610 6.271 141,000
2018-03-14 6.570 6.630 6.560 6.610 6.271 735,412
2018-03-13 6.600 6.730 6.550 6.570 6.233 217,000
2018-03-12 6.640 6.690 6.540 6.600 6.261 569,000
2018-03-09 6.740 6.740 6.590 6.680 6.337 399,000
2018-03-08 6.750 6.750 6.550 6.590 6.252 767,000
2018-03-07 6.850 6.850 6.600 6.600 6.261 630,000
2018-03-06 6.840 6.840 6.680 6.730 6.384 968,000
2018-03-05 6.610 6.710 6.510 6.700 6.356 615,000
2018-03-02 6.920 6.920 6.600 6.800 6.451 412,000
2018-03-01 6.850 6.860 6.800 6.800 6.451 314,000
2018-02-28 6.790 6.930 6.710 6.840 6.489 475,000
2018-02-27 6.740 6.760 6.680 6.680 6.337 691,000
2018-02-26 6.900 6.940 6.730 6.740 6.394 129,000
2018-02-23 6.690 6.850 6.690 6.790 6.441 76,000
2018-02-22 6.950 7.030 6.690 6.690 6.346 889,500
2018-02-21 6.800 6.940 6.800 6.940 6.584 284,000
2018-02-20 6.890 6.970 6.890 6.940 6.584 46,000
2018-02-15 6.900 6.900 6.890 6.890 6.536 37,500
2018-02-14 6.800 6.860 6.760 6.860 6.508 113,000
2018-02-13 6.690 6.920 6.670 6.760 6.413 74,000
2018-02-12 6.700 6.930 6.410 6.500 6.166 776,000
2018-02-09 6.800 6.940 6.550 6.700 6.356 1,069,000
2018-02-08 7.070 7.200 6.960 7.190 6.821 585,000
2018-02-07 7.160 7.160 7.050 7.100 6.735 291,000
2018-02-06 7.260 7.340 7.050 7.160 6.792 958,000
2018-02-05 7.300 7.420 7.270 7.420 7.039 451,000
2018-02-02 7.290 7.450 7.280 7.340 6.963 613,000
2018-02-01 7.190 7.350 7.140 7.250 6.878 720,000
2018-01-31 7.050 7.220 6.980 7.040 6.678 412,000
2018-01-30 7.300 7.300 7.030 7.040 6.678 428,000
2018-01-29 7.380 7.380 7.200 7.280 6.906 430,000
2018-01-26 7.500 7.500 7.330 7.350 6.972 175,000
2018-01-25 7.380 7.430 7.350 7.400 7.020 240,000
2018-01-24 7.380 7.500 7.380 7.440 7.058 160,288
2018-01-23 7.520 7.520 7.330 7.420 7.039 194,000
2018-01-22 7.530 7.530 7.470 7.520 7.134 307,000
2018-01-19 7.580 7.580 7.350 7.420 7.039 302,028
2018-01-18 7.600 7.600 7.430 7.510 7.124 432,000
2018-01-17 7.420 7.500 7.360 7.490 7.105 270,000
2018-01-16 7.480 7.480 7.360 7.420 7.039 127,000
2018-01-15 7.500 7.500 7.330 7.500 7.115 199,000
2018-01-12 7.520 7.600 7.460 7.550 7.162 215,000
2018-01-11 7.450 7.500 7.300 7.500 7.115 339,000
2018-01-10 7.360 7.460 7.300 7.460 7.077 193,000
2018-01-09 7.400 7.500 7.290 7.500 7.115 385,000
2018-01-08 7.730 7.730 7.380 7.510 7.124 438,000
2018-01-05 7.700 7.700 7.600 7.680 7.286 610,000
2018-01-04 7.700 7.700 7.590 7.690 7.295 485,000
2018-01-03 7.760 7.760 7.600 7.650 7.257 350,000
2018-01-02 7.600 7.730 7.590 7.700 7.305 453,000
2017-12-29 7.690 7.700 7.560 7.700 7.305 452,000
2017-12-28 7.780 7.780 7.650 7.660 7.267 183,672
2017-12-27 6.720 7.720 6.720 7.690 7.295 350,000
2017-12-22 7.630 7.870 7.590 7.730 7.333 631,000
2017-12-21 7.600 7.600 7.450 7.530 7.143 108,433
2017-12-20 7.590 7.600 7.550 7.600 7.210 120,000
2017-12-19 7.500 7.600 7.420 7.560 7.172 200,000
2017-12-18 7.630 7.700 7.320 7.560 7.172 198,000
2017-12-15 7.660 7.780 7.600 7.700 7.305 834,000
2017-12-14 7.800 7.800 7.640 7.660 7.267 61,000
2017-12-13 7.790 7.800 7.690 7.790 7.390 447,000
2017-12-12 7.820 7.830 7.700 7.780 7.357 405,000
2017-12-11 7.650 7.850 7.560 7.810 7.385 346,000
2017-12-08 7.660 7.680 7.610 7.650 7.234 81,000
2017-12-07 7.760 7.760 7.520 7.650 7.234 1,012,000
2017-12-06 7.800 7.800 7.690 7.760 7.338 1,023,000
2017-12-05 7.800 7.880 7.700 7.800 7.376 1,240,000
2017-12-04 7.450 7.830 7.450 7.800 7.376 1,254,000
2017-12-01 7.680 7.880 7.520 7.550 7.139 911,000
2017-11-30 7.550 7.570 7.450 7.570 7.158 456,000
2017-11-29 7.260 7.580 7.260 7.580 7.168 484,000
2017-11-28 7.420 7.420 7.300 7.300 6.903 412,000
2017-11-27 7.500 7.560 7.400 7.560 7.149 597,000
2017-11-24 7.550 7.550 7.420 7.490 7.082 198,000
2017-11-23 7.450 7.560 7.440 7.520 7.111 678,000
2017-11-22 7.480 7.580 7.140 7.450 7.045 2,166,000
2017-11-21 7.480 7.480 7.330 7.480 7.073 1,528,000
2017-11-20 7.460 7.540 7.120 7.460 7.054 447,000
2017-11-17 7.530 7.530 7.270 7.460 7.054 640,000
2017-11-16 7.500 7.500 7.310 7.420 7.016 732,000
2017-11-15 7.500 7.580 7.390 7.500 7.092 1,177,000
2017-11-14 7.700 7.790 7.460 7.500 7.092 891,000
2017-11-13 7.850 8.100 7.560 7.690 7.272 1,696,000
2017-11-10 7.690 7.850 7.690 7.810 7.385 455,000
2017-11-09 7.800 7.840 7.680 7.800 7.376 605,836
2017-11-08 7.930 7.930 7.790 7.800 7.376 1,798,288
2017-11-07 7.750 7.970 7.750 7.880 7.451 4,519,000
2017-11-06 7.730 7.750 7.670 7.700 7.281 2,162,096
2017-11-03 7.600 7.730 7.500 7.610 7.196 1,091,358
2017-11-02 7.450 7.530 7.450 7.500 7.092 1,812,000
2017-11-01 7.400 7.490 7.400 7.440 7.035 46,000
2017-10-31 7.300 7.500 7.320 7.490 7.082 224,000
2017-10-30 7.240 7.470 7.020 7.390 6.988 873,000
2017-10-27 7.300 7.340 7.180 7.210 6.818 559,014
2017-10-26 7.510 7.510 7.190 7.200 6.808 855,000
2017-10-25 7.600 7.600 7.550 7.570 7.158 1,214,000
2017-10-24 7.640 7.660 7.570 7.580 7.168 367,000
2017-10-23 7.500 7.800 7.460 7.640 7.224 2,090,147
2017-10-20 7.530 7.530 7.320 7.470 7.064 454,000
2017-10-19 7.500 7.500 7.160 7.500 7.092 764,448
2017-10-18 7.520 7.520 7.410 7.440 7.035 86,000
2017-10-17 7.470 7.520 7.440 7.520 7.111 1,511,000
2017-10-16 7.480 7.500 7.410 7.480 7.073 672,000
2017-10-13 7.400 7.480 7.350 7.480 7.073 1,599,000
2017-10-12 7.380 7.470 7.330 7.470 7.064 587,000
2017-10-11 7.480 7.490 7.350 7.400 6.997 760,000
2017-10-10 7.500 7.500 7.330 7.420 7.016 457,000
2017-10-09 7.500 7.500 7.300 7.360 6.960 485,000
2017-10-06 7.450 7.580 7.320 7.550 7.139 4,353,000
2017-10-04 7.300 7.510 7.160 7.460 7.054 3,774,000
2017-10-03 6.900 7.300 6.810 7.300 6.903 3,132,000
2017-09-29 6.900 6.900 6.760 6.780 6.411 771,000
2017-09-28 6.810 6.990 6.780 6.830 6.458 825,001
2017-09-27 6.970 6.970 6.800 6.810 6.439 398,000
2017-09-26 6.800 6.870 6.770 6.790 6.421 376,000
2017-09-25 7.000 7.000 6.880 6.880 6.506 2,389,000
2017-09-22 6.930 7.080 6.680 7.070 6.685 1,340,000
2017-09-21 6.980 7.030 6.830 6.930 6.553 562,000
2017-09-20 7.200 7.210 7.000 7.020 6.638 913,000
2017-09-19 7.150 7.360 7.100 7.160 6.770 2,686,000
2017-09-18 6.980 7.300 6.980 7.060 6.676 3,684,000
2017-09-15 6.830 6.860 6.670 6.860 6.487 772,000
2017-09-14 6.640 6.820 6.630 6.800 6.430 1,389,000
2017-09-13 6.780 6.780 6.330 6.650 6.288 923,192
2017-09-12 6.400 6.800 6.310 6.550 6.194 2,039,000
2017-09-11 6.250 6.300 6.070 6.300 5.957 2,220,000
2017-09-08 6.080 6.200 6.030 6.200 5.863 770,000
2017-09-07 6.200 6.200 6.050 6.130 5.796 916,000
2017-09-06 6.120 6.150 6.050 6.150 5.815 681,000
2017-09-05 6.160 6.160 6.050 6.090 5.759 764,000
2017-09-04 6.150 6.160 6.080 6.160 5.825 576,900
2017-09-01 6.260 6.260 6.100 6.150 5.815 493,000
2017-08-31 6.100 6.200 6.030 6.190 5.853 2,473,000
2017-08-30 6.000 6.150 6.000 6.060 5.730 521,000
2017-08-29 6.170 6.170 6.000 6.000 5.674 1,290,000
2017-08-28 6.300 6.300 6.020 6.180 5.844 1,712,000
2017-08-25 6.390 6.420 6.280 6.300 5.957 923,000
2017-08-24 6.360 6.680 6.300 6.410 6.038 1,559,000
2017-08-23 6.360 6.360 6.360 6.360 5.990 0
2017-08-22 6.460 6.460 6.300 6.360 5.990 656,000
2017-08-21 6.750 6.750 6.360 6.460 6.085 918,000
2017-08-18 6.800 6.800 6.740 6.750 6.358 1,024,000
2017-08-17 6.800 6.840 6.800 6.820 6.424 506,000
2017-08-16 6.790 6.850 6.770 6.850 6.452 561,000
2017-08-15 6.780 6.870 6.750 6.800 6.405 320,000
2017-08-14 6.800 6.820 6.740 6.780 6.386 1,026,743
2017-08-11 6.850 6.880 6.800 6.820 6.424 1,289,714
2017-08-10 6.920 6.930 6.820 6.860 6.461 919,000
2017-08-09 6.890 6.970 6.880 6.920 6.518 739,000
2017-08-08 6.930 6.930 6.750 6.860 6.461 749,000
2017-08-07 6.820 6.920 6.820 6.920 6.518 1,044,000
2017-08-04 6.890 6.890 6.730 6.870 6.471 521,000
2017-08-03 6.800 6.870 6.780 6.830 6.433 346,000
2017-08-02 6.910 6.910 6.720 6.900 6.499 497,000
2017-08-01 6.860 6.860 6.720 6.800 6.405 784,394
2017-07-31 6.690 6.880 6.690 6.880 6.480 695,000
2017-07-28 6.810 6.810 6.620 6.680 6.292 862,000
2017-07-27 6.870 6.870 6.720 6.820 6.424 664,000
2017-07-26 6.950 6.970 6.850 6.970 6.565 937,000
2017-07-25 7.000 7.110 6.900 6.980 6.574 2,175,000
2017-07-24 7.050 7.050 6.930 6.990 6.584 1,592,000
2017-07-21 6.880 7.060 6.880 7.060 6.650 1,270,000
2017-07-20 6.900 7.000 6.820 6.880 6.480 1,643,000
2017-07-19 7.000 7.200 6.840 6.950 6.546 1,784,750
2017-07-18 6.850 7.040 6.770 7.020 6.612 2,738,000
2017-07-17 6.790 6.800 6.700 6.750 6.358 1,950,000
2017-07-14 6.760 6.780 6.710 6.730 6.339 2,509,000
2017-07-13 6.900 6.900 6.700 6.790 6.396 1,104,000
2017-07-12 6.750 6.900 6.700 6.870 6.471 1,077,000
2017-07-11 6.820 6.900 6.500 6.680 6.292 3,388,000
2017-07-10 7.250 7.250 6.820 6.840 6.443 4,482,000
2017-07-07 7.300 7.300 7.180 7.250 6.829 4,666,000
2017-07-06 7.290 7.390 7.230 7.370 6.942 3,654,000
2017-07-05 7.140 7.300 7.100 7.250 6.829 1,757,000
2017-07-04 7.290 7.430 7.100 7.140 6.725 4,192,000
2017-07-03 6.750 7.370 6.740 7.300 6.876 8,115,192
2017-06-30 6.610 6.750 6.470 6.750 6.358 6,161,968
2017-06-29 5.990 6.630 5.990 6.600 6.217 9,115,000
2017-06-28 5.990 5.990 5.860 5.900 5.557 657,000
2017-06-27 6.000 6.000 5.850 5.930 5.585 753,000
2017-06-26 5.910 6.000 5.910 5.990 5.642 1,458,000
2017-06-23 5.900 5.950 5.840 5.950 5.604 1,864,000
2017-06-22 5.790 5.820 5.730 5.820 5.482 1,007,000
2017-06-21 5.750 5.770 5.710 5.740 5.407 901,000
2017-06-20 5.720 5.780 5.700 5.760 5.425 1,048,000
2017-06-19 5.680 5.750 5.620 5.740 5.407 754,000
2017-06-16 5.590 5.710 5.580 5.710 5.378 1,138,528
2017-06-15 5.580 5.650 5.530 5.630 5.303 1,953,000
2017-06-14 5.600 5.600 5.570 5.580 5.256 419,000
2017-06-13 5.640 5.650 5.590 5.610 5.284 331,000
2017-06-12 5.630 5.660 5.560 5.630 5.303 603,000
2017-06-09 5.690 5.690 5.600 5.630 5.303 301,350
2017-06-08 5.680 5.710 5.610 5.670 5.341 387,000
2017-06-07 5.790 5.800 5.560 5.640 5.312 3,150,888
2017-06-06 5.900 5.950 5.770 5.830 5.491 955,000
2017-06-05 5.930 5.980 5.830 5.940 5.595 738,000
2017-06-02 5.960 5.990 5.800 5.960 5.614 1,610,000
2017-06-01 5.950 6.040 5.870 5.960 5.614 1,627,482
2017-05-31 5.930 5.930 5.800 5.920 5.576 729,008
2017-05-29 5.620 5.980 5.620 5.900 5.557 4,227,000
2017-05-26 5.650 5.650 5.550 5.560 5.237 1,067,000
2017-05-25 5.650 5.730 5.550 5.650 5.322 1,018,000
2017-05-24 5.660 5.660 5.550 5.630 5.303 747,000
2017-05-23 5.800 5.800 5.610 5.650 5.322 984,000
2017-05-22 5.870 5.970 5.800 5.820 5.482 300,000
2017-05-19 5.860 5.930 5.840 5.880 5.538 705,000
2017-05-18 5.900 5.910 5.830 5.860 5.520 771,000
2017-05-17 5.910 5.990 5.890 5.910 5.567 731,000
2017-05-16 5.980 5.970 5.890 5.920 5.576 595,000
2017-05-15 5.960 5.980 5.930 5.950 5.604 527,000
2017-05-12 5.990 6.030 5.950 5.960 5.614 216,000
2017-05-11 5.940 6.140 5.900 5.990 5.642 617,000
2017-05-10 5.970 6.000 5.950 5.980 5.633 444,000
2017-05-09 6.040 6.050 5.960 5.970 5.623 1,155,000
2017-05-08 5.900 6.010 5.900 6.000 5.651 820,000
2017-05-05 5.920 6.020 5.840 5.890 5.548 915,000
2017-05-04 6.050 6.050 5.920 5.940 5.595 482,737
2017-05-02 6.100 6.170 6.050 6.050 5.699 833,000
2017-04-28 6.050 6.100 6.000 6.080 5.727 1,036,000
2017-04-27 6.020 6.040 5.920 5.960 5.614 274,000
2017-04-26 6.010 6.040 5.820 6.020 5.670 826,000
2017-04-25 5.890 6.010 5.890 6.010 5.661 406,000
2017-04-24 5.920 5.920 5.830 5.880 5.538 429,000
2017-04-21 6.000 6.000 5.820 5.920 5.576 751,000
2017-04-20 6.070 6.090 6.000 6.020 5.670 324,000
2017-04-19 5.950 6.060 5.950 6.000 5.651 285,000
2017-04-18 5.920 6.080 5.920 6.080 5.727 539,000
2017-04-13 5.980 6.020 5.900 5.910 5.567 1,643,000
2017-04-12 6.060 6.060 5.940 5.980 5.633 228,000
2017-04-11 6.080 6.190 5.920 5.990 5.642 262,000
2017-04-10 6.050 6.130 5.910 6.080 5.727 674,032
2017-04-07 5.850 6.130 5.850 6.040 5.689 1,458,000
2017-04-06 5.890 5.890 5.830 5.850 5.510 785,000
2017-04-05 5.890 5.890 5.740 5.810 5.472 1,746,443
2017-04-03 5.990 6.000 5.880 5.900 5.557 980,000
2017-03-31 6.010 6.010 5.970 5.990 5.642 410,000
2017-03-30 6.000 6.020 5.950 6.020 5.670 361,000
2017-03-29 6.010 6.110 6.010 6.020 5.670 524,000
2017-03-28 6.000 6.110 5.980 6.010 5.661 1,000,000
2017-03-27 6.190 6.250 6.100 6.120 5.764 1,159,000
2017-03-24 6.130 6.260 6.180 6.260 5.896 367,000
2017-03-23 6.130 6.280 6.130 6.170 5.812 2,166,000
2017-03-22 6.200 6.220 6.120 6.150 5.793 1,188,000
2017-03-21 6.270 6.270 6.190 6.250 5.887 670,000
2017-03-20 6.110 6.360 6.110 6.270 5.906 2,189,000
2017-03-17 6.300 6.320 6.150 6.150 5.793 14,842,000
2017-03-16 6.330 6.330 6.270 6.300 5.934 4,952,000
2017-03-15 6.390 6.390 6.220 6.280 5.915 2,863,000
2017-03-14 6.290 6.430 6.240 6.320 5.953 6,628,000
2017-03-13 6.010 6.400 6.010 6.230 5.868 7,564,000
2017-03-10 5.880 5.880 5.830 5.850 5.510 867,000
2017-03-09 5.800 5.950 5.800 5.930 5.585 1,028,000
2017-03-08 5.840 5.870 5.800 5.800 5.463 992,010
2017-03-07 5.900 5.930 5.850 5.850 5.510 1,197,000
2017-03-06 6.000 6.000 5.900 5.910 5.567 924,000
2017-03-03 6.070 6.090 5.950 5.990 5.642 840,000
2017-03-02 6.030 6.080 6.030 6.030 5.680 319,000
2017-03-01 6.130 6.180 6.020 6.030 5.680 333,000
2017-02-28 6.100 6.140 6.060 6.110 5.755 1,056,000
2017-02-27 6.080 6.130 6.050 6.120 5.764 1,200,000
2017-02-24 6.080 6.100 5.970 6.060 5.708 2,228,471
2017-02-23 6.070 6.100 5.930 5.970 5.623 2,070,000
2017-02-22 6.180 6.230 6.140 6.140 5.783 532,000
2017-02-21 6.380 6.380 6.180 6.200 5.840 1,141,000
2017-02-20 6.470 6.470 6.380 6.380 6.009 515,000
2017-02-17 6.560 6.580 6.420 6.480 6.104 730,128
2017-02-16 6.580 6.580 6.460 6.490 6.113 460,128
2017-02-15 6.450 6.580 6.400 6.530 6.151 853,000
2017-02-14 6.450 6.520 6.400 6.500 6.122 1,042,000
2017-02-13 6.600 6.600 6.440 6.460 6.085 971,000
2017-02-10 6.420 6.580 6.330 6.530 6.151 1,929,400
2017-02-09 6.430 6.430 6.200 6.350 5.981 1,554,000
2017-02-08 6.500 6.580 6.310 6.310 5.943 3,288,000
2017-02-07 6.000 6.620 5.990 6.480 6.104 6,887,000
2017-02-06 5.750 6.080 5.670 6.070 5.717 4,039,000
2017-02-03 5.530 5.740 5.520 5.630 5.303 2,617,700
2017-02-02 5.620 5.630 5.500 5.570 5.246 2,302,100
2017-02-01 6.130 6.130 5.570 5.620 5.293 3,648,660
2017-01-27 6.150 6.160 6.070 6.130 5.774 344,605
2017-01-26 6.290 6.290 6.160 6.190 5.830 839,000
2017-01-25 6.300 6.370 6.190 6.250 5.887 1,361,000
2017-01-24 6.280 6.280 6.220 6.250 5.887 1,422,000
2017-01-23 6.250 6.280 6.190 6.230 5.868 1,996,000
2017-01-20 6.290 6.320 6.180 6.220 5.859 1,145,762
2017-01-19 6.490 6.490 6.210 6.220 5.859 2,220,000
2017-01-18 6.600 6.630 6.450 6.460 6.085 225,000
2017-01-17 6.430 6.610 6.430 6.500 6.122 703,000
2017-01-16 6.610 6.610 6.400 6.400 6.028 368,000
2017-01-13 6.780 6.780 6.580 6.580 6.198 771,000
2017-01-12 6.750 6.800 6.660 6.760 6.367 265,205
2017-01-11 6.850 6.870 6.690 6.730 6.339 330,000
2017-01-10 6.970 6.970 6.800 6.820 6.424 535,000
2017-01-09 6.980 6.980 6.900 6.900 6.499 128,000
2017-01-06 6.910 6.950 6.820 6.910 6.509 901,000
2017-01-05 6.700 6.990 6.700 6.930 6.527 1,193,000
2017-01-04 6.580 6.690 6.410 6.650 6.264 715,000
2017-01-03 6.500 6.570 6.440 6.520 6.141 180,000
2016-12-30 6.460 6.480 6.220 6.430 6.056 1,224,000
2016-12-29 6.300 6.320 6.240 6.320 5.953 647,000
2016-12-28 6.230 6.470 6.150 6.270 5.906 509,710
2016-12-23 6.310 6.310 6.210 6.230 5.868 357,000
2016-12-22 6.570 6.570 6.220 6.260 5.896 1,524,000
2016-12-21 6.730 6.730 6.500 6.540 6.160 831,000
2016-12-20 6.600 6.740 6.540 6.700 6.311 1,054,000
2016-12-19 6.560 6.610 6.500 6.540 6.160 854,346
2016-12-16 6.600 6.610 6.550 6.550 6.169 876,000
2016-12-15 6.780 6.780 6.570 6.600 6.217 796,000
2016-12-14 6.970 6.980 6.770 6.850 6.452 1,183,000
2016-12-13 7.070 7.280 6.880 6.990 6.584 2,083,000
2016-12-12 7.300 7.340 7.010 7.100 6.688 838,000
2016-12-09 7.320 7.320 7.220 7.250 6.829 931,192
2016-12-08 7.390 7.410 7.320 7.340 6.914 783,000
2016-12-07 7.420 7.420 7.290 7.320 6.895 1,177,000
2016-12-06 7.450 7.450 7.260 7.300 6.876 1,424,000
2016-12-05 7.500 7.530 7.380 7.430 6.998 761,000
2016-12-02 7.550 7.550 7.480 7.550 7.111 1,507,000
2016-12-01 7.650 7.650 7.540 7.560 7.121 1,445,000
2016-11-30 7.750 7.780 7.530 7.630 7.187 1,064,000
2016-11-29 7.800 7.800 7.600 7.690 7.243 1,651,192
2016-11-28 7.630 8.060 7.630 7.920 7.460 2,430,520
2016-11-25 7.650 7.650 7.580 7.590 7.149 945,000
2016-11-24 7.550 7.640 7.540 7.600 7.158 530,000
2016-11-23 7.620 7.630 7.550 7.560 7.121 885,000
2016-11-22 7.680 7.680 7.510 7.600 7.158 987,000
2016-11-21 7.880 7.880 7.530 7.610 7.168 1,188,000
2016-11-18 7.620 7.800 7.560 7.800 7.347 1,433,000
2016-11-17 7.650 7.650 7.510 7.610 7.168 1,030,000
2016-11-16 7.690 7.720 7.580 7.590 7.149 206,000
2016-11-15 7.700 7.700 7.500 7.690 7.243 997,000
2016-11-14 7.470 7.550 7.410 7.500 7.064 1,034,000
2016-11-11 7.600 7.650 7.380 7.470 7.036 3,244,000
2016-11-10 7.920 7.920 7.530 7.550 7.111 3,726,000
2016-11-09 8.080 8.080 7.580 7.700 7.253 3,587,000
2016-11-08 7.920 7.960 7.910 7.950 7.488 440,000
2016-11-07 8.000 8.000 7.780 8.000 7.535 1,030,000
2016-11-04 8.000 8.090 7.900 7.970 7.507 580,000
2016-11-03 8.130 8.140 7.940 8.090 7.620 1,686,000
2016-11-02 7.960 8.120 7.860 8.060 7.592 1,345,000
2016-11-01 7.900 8.090 7.880 8.000 7.535 1,340,000
2016-10-31 8.070 8.070 7.730 7.940 7.479 2,145,921
2016-10-28 7.460 8.140 7.400 8.140 7.667 6,675,500
2016-10-27 7.580 7.770 7.530 7.680 7.234 2,470,000
2016-10-26 7.690 7.690 7.380 7.580 7.140 5,212,697
2016-10-25 7.940 7.940 7.680 7.690 7.243 5,288,600
2016-10-24 8.290 8.330 7.940 7.940 7.479 3,370,000
2016-10-21 8.260 8.260 8.260 8.260 7.780 0
2016-10-20 8.250 8.420 8.200 8.260 7.780 1,511,000
2016-10-19 8.450 8.450 8.200 8.250 7.771 2,748,000
2016-10-18 8.250 8.450 8.240 8.420 7.931 3,254,224
2016-10-17 8.100 8.290 7.910 8.230 7.752 2,983,000
2016-10-14 7.990 8.000 7.580 8.000 7.535 6,407,000
2016-10-13 8.200 8.220 7.820 7.820 7.366 7,089,800
2016-10-12 8.900 8.900 7.900 8.200 7.724 9,784,000
2016-10-11 8.980 9.150 8.830 8.910 8.392 2,876,000
2016-10-07 9.440 9.440 8.810 8.980 8.458 2,780,900
2016-10-06 9.390 9.510 9.300 9.300 8.760 1,622,600
2016-10-05 10.000 10.000 9.300 9.390 8.844 4,630,596
2016-10-04 9.920 10.180 9.920 10.100 9.513 637,000
2016-10-03 10.700 10.700 9.810 9.920 9.344 1,989,000
2016-09-30 10.820 10.820 10.420 10.600 9.984 566,000
2016-09-29 10.400 10.560 10.400 10.540 9.928 375,000
2016-09-28 10.400 10.420 10.180 10.400 9.796 538,724
2016-09-27 10.400 10.480 10.300 10.440 9.833 1,066,000
2016-09-26 10.660 10.660 10.320 10.400 9.796 634,000
2016-09-23 10.500 10.700 10.300 10.700 10.078 558,000
2016-09-22 10.660 10.820 10.440 10.580 9.965 987,000
2016-09-21 10.620 10.760 10.600 10.700 10.078 441,000
2016-09-20 10.760 10.900 10.480 10.700 10.078 1,176,000
2016-09-19 10.560 10.900 10.520 10.820 10.191 1,842,000
2016-09-15 10.620 10.700 10.580 10.660 10.041 1,051,000
2016-09-14 10.600 10.900 10.560 10.620 10.003 1,463,000
2016-09-13 10.100 10.740 10.100 10.500 9.890 7,684,000
2016-09-12 9.540 10.220 9.420 10.040 9.457 4,297,300
2016-09-09 9.570 9.700 9.500 9.630 9.071 1,312,859
2016-09-08 9.600 9.700 9.360 9.650 9.089 790,074
2016-09-07 9.570 9.680 9.440 9.450 8.901 943,000
2016-09-06 9.660 9.690 9.500 9.640 9.080 1,333,000
2016-09-05 9.800 9.820 9.660 9.660 9.099 359,000
2016-09-02 10.000 10.000 9.610 9.640 9.080 831,100
2016-09-01 9.690 9.980 9.600 9.780 9.159 784,222
2016-08-31 9.900 9.900 9.610 9.720 9.103 823,024
2016-08-30 9.930 10.000 9.900 9.940 9.309 3,880,000
2016-08-29 9.620 9.950 9.600 9.910 9.281 753,000
2016-08-26 9.850 9.850 9.660 9.700 9.084 361,000
2016-08-25 9.900 9.900 9.620 9.670 9.056 776,729
2016-08-24 9.600 10.080 9.560 9.930 9.300 5,091,800
2016-08-23 9.500 9.640 9.480 9.630 9.019 908,200
2016-08-22 9.480 9.590 9.420 9.530 8.925 762,040
2016-08-19 9.580 9.690 9.220 9.510 8.906 2,235,000
2016-08-18 9.360 9.640 9.360 9.530 8.925 3,555,000
2016-08-17 9.040 9.480 9.000 9.340 8.747 3,598,700
2016-08-16 8.950 9.100 8.840 8.980 8.410 2,622,999
2016-08-15 8.730 8.990 8.670 8.950 8.382 1,312,000
2016-08-12 8.780 8.780 8.610 8.730 8.176 596,000
2016-08-11 8.700 8.820 8.620 8.780 8.223 713,000
2016-08-10 8.600 8.840 8.530 8.800 8.241 3,339,000
2016-08-09 8.600 8.640 8.470 8.530 7.988 3,010,000
2016-08-08 8.800 8.800 8.460 8.470 7.932 3,065,000
2016-08-05 8.800 8.800 8.650 8.730 8.176 758,000
2016-08-04 8.730 8.760 8.630 8.650 8.101 1,991,000
2016-08-03 8.900 8.900 8.660 8.730 8.176 2,319,558
2016-08-02 8.890 8.890 8.890 8.890 8.326 0
2016-08-01 8.500 8.900 8.500 8.890 8.326 1,669,000
2016-07-29 9.030 9.060 8.400 8.520 7.979 4,197,400
2016-07-28 9.230 9.340 9.060 9.090 8.513 800,222
2016-07-27 9.190 9.370 9.130 9.300 8.710 909,000
2016-07-26 9.230 9.290 9.010 9.210 8.625 1,718,000
2016-07-25 9.300 9.300 9.100 9.230 8.644 754,000
2016-07-22 8.780 9.420 8.780 9.300 8.710 5,260,000
2016-07-21 8.600 8.780 8.590 8.740 8.185 7,875,000
2016-07-20 8.790 8.790 8.410 8.590 8.045 1,487,000
2016-07-19 8.840 8.840 8.740 8.760 8.204 2,207,000
2016-07-18 8.900 8.970 8.720 8.820 8.260 4,850,000
2016-07-15 8.300 8.870 8.300 8.780 8.223 3,982,000
2016-07-14 8.400 8.400 8.260 8.300 7.773 1,231,000
2016-07-13 8.130 8.470 8.130 8.370 7.839 2,358,000
2016-07-12 8.050 8.160 8.030 8.080 7.567 2,508,000
2016-07-11 8.410 8.410 8.000 8.050 7.539 2,763,000
2016-07-08 7.990 8.380 7.950 8.330 7.801 6,387,000
2016-07-07 8.540 8.630 7.900 8.060 7.548 10,163,000
2016-07-06 8.920 8.920 8.170 8.580 8.035 6,905,000
2016-07-05 9.730 9.760 8.900 8.920 8.354 5,024,000
2016-07-04 10.500 10.720 9.720 9.730 9.112 2,627,000
2016-06-30 10.160 10.300 9.980 10.240 9.590 1,195,000
2016-06-29 9.870 10.080 9.700 9.970 9.337 631,000
2016-06-28 9.860 9.960 9.550 9.900 9.271 424,500
2016-06-27 9.450 9.860 9.330 9.780 9.159 583,000
2016-06-24 9.810 9.930 9.500 9.580 8.972 1,154,000
2016-06-23 10.120 10.120 9.820 9.840 9.215 914,490
2016-06-22 10.300 10.300 9.970 9.990 9.356 653,000
2016-06-21 10.060 10.280 10.060 10.180 9.534 1,160,600
2016-06-20 10.420 10.460 9.990 10.060 9.421 1,576,000
2016-06-17 9.990 10.520 9.710 10.360 9.702 8,210,707
2016-06-16 10.020 10.020 9.660 9.920 9.290 2,585,000
2016-06-15 10.020 10.480 9.900 9.990 9.356 2,903,000
2016-06-14 10.380 10.600 9.600 9.880 9.253 2,419,000
2016-06-13 10.700 10.700 10.220 10.300 9.646 1,436,000
2016-06-10 10.920 11.000 10.760 10.800 10.114 1,590,400
2016-06-08 10.980 11.060 10.620 10.740 10.058 983,000
2016-06-07 10.840 10.840 10.680 10.820 10.133 658,000
2016-06-06 11.000 11.000 10.420 10.820 10.133 522,000
2016-06-03 11.180 11.260 10.800 11.000 10.302 3,048,401
2016-06-02 10.800 11.160 10.800 11.100 10.395 1,024,000
2016-06-01 10.700 10.920 10.700 10.800 10.114 2,326,460
2016-05-31 10.500 10.840 10.440 10.680 10.002 5,840,000
2016-05-30 10.240 10.480 10.200 10.420 9.758 873,000
2016-05-27 10.000 10.300 9.930 10.200 9.552 2,949,180
2016-05-26 10.080 10.100 9.800 10.000 9.365 1,366,000
2016-05-25 10.020 10.100 9.960 10.040 9.403 1,191,000
2016-05-24 9.540 9.960 9.460 9.860 9.234 2,105,000
2016-05-23 9.150 9.520 9.150 9.440 8.841 2,295,000
2016-05-20 9.290 9.290 8.980 9.110 8.532 7,897,600
2016-05-19 10.140 10.220 9.200 9.290 8.700 2,092,000
2016-05-18 10.240 10.280 10.000 10.100 9.459 1,019,133
2016-05-17 10.800 10.900 9.900 10.260 9.609 2,907,000
2016-05-16 10.920 11.040 10.560 10.700 10.021 1,506,000
2016-05-13 11.220 11.300 10.960 11.000 10.302 1,545,000
2016-05-12 11.300 11.320 11.180 11.240 10.526 437,000
2016-05-11 11.220 11.400 11.140 11.220 10.508 1,616,000
2016-05-10 11.340 11.400 10.960 11.200 10.489 1,350,000
2016-05-09 11.400 11.420 11.180 11.320 10.601 890,000
2016-05-06 11.700 11.740 11.200 11.360 10.639 1,265,400
2016-05-05 11.580 11.800 11.580 11.700 10.957 353,460
2016-05-04 11.700 11.860 11.680 11.760 11.013 672,000
2016-05-03 11.920 12.000 11.700 11.820 11.070 625,000
2016-04-29 11.780 11.900 11.720 11.800 11.051 529,000
2016-04-28 11.600 11.880 11.600 11.800 11.051 1,203,000
2016-04-27 11.520 11.680 11.440 11.520 10.789 686,000
2016-04-26 11.520 11.880 11.300 11.520 10.789 980,700
2016-04-25 11.800 11.940 11.500 11.660 10.920 867,000
2016-04-22 11.800 11.880 11.660 11.780 11.032 2,149,000
2016-04-21 11.920 11.940 11.800 11.900 11.144 720,000
2016-04-20 11.860 12.000 11.840 11.920 11.163 664,700
2016-04-19 11.860 11.960 11.840 11.860 11.107 713,000
2016-04-18 12.000 12.020 11.800 11.840 11.088 817,000
2016-04-15 11.940 12.300 11.800 12.040 11.276 1,743,000
2016-04-14 11.960 12.200 11.800 11.960 11.201 896,000
2016-04-13 11.800 12.160 11.720 11.880 11.126 763,000
2016-04-12 12.100 12.240 11.740 11.760 11.013 770,000
2016-04-11 12.360 12.400 12.120 12.140 11.369 1,167,000
2016-04-08 12.200 12.380 12.040 12.140 11.369 1,556,000
2016-04-07 11.960 12.500 11.780 12.300 11.519 1,508,000
2016-04-06 11.280 11.920 11.280 11.820 11.070 1,021,000
2016-04-05 11.240 11.420 11.140 11.340 10.620 269,000
2016-04-01 11.380 11.400 11.240 11.320 10.601 322,000
2016-03-31 11.360 11.360 11.080 11.320 10.601 687,550
2016-03-30 11.280 11.440 11.180 11.220 10.508 531,000
2016-03-29 11.300 11.400 11.300 11.300 10.583 115,000
2016-03-24 11.280 11.440 11.300 11.320 10.601 345,000
2016-03-23 11.700 11.700 11.280 11.440 10.714 289,000
2016-03-22 11.780 11.800 11.500 11.700 10.957 300,000
2016-03-21 11.660 11.660 11.500 11.660 10.920 564,000
2016-03-18 11.440 11.680 11.400 11.620 10.882 373,000
2016-03-17 11.400 11.700 11.400 11.440 10.714 257,000
2016-03-16 11.260 11.320 11.240 11.300 10.583 572,000
2016-03-15 11.500 11.500 11.320 11.360 10.639 277,000
2016-03-14 11.220 11.660 11.220 11.520 10.789 867,500
2016-03-11 11.400 11.400 11.020 11.200 10.489 1,022,000
2016-03-10 11.800 11.800 11.320 11.420 10.695 1,514,000
2016-03-09 11.700 11.720 11.500 11.660 10.920 570,000
2016-03-08 11.720 11.820 11.700 11.800 11.051 150,000
2016-03-07 11.580 11.900 11.540 11.780 11.032 318,000
2016-03-04 11.500 11.580 11.240 11.540 10.807 501,000
2016-03-03 11.500 11.520 11.360 11.500 10.770 176,800
2016-03-02 11.360 11.660 11.360 11.520 10.789 920,000
2016-03-01 11.260 11.400 11.080 11.200 10.489 232,000
2016-02-29 11.400 11.540 11.120 11.260 10.545 133,000
2016-02-26 11.540 11.640 11.100 11.380 10.657 454,300
2016-02-25 11.860 11.900 11.400 11.420 10.695 708,000
2016-02-24 12.300 12.300 11.600 11.860 11.107 905,000
2016-02-23 12.360 12.440 12.220 12.340 11.557 623,000
2016-02-22 12.300 12.440 12.180 12.260 11.482 899,333
2016-02-19 12.140 12.440 12.120 12.160 11.388 603,333
2016-02-18 12.320 12.460 12.080 12.240 11.463 502,333
2016-02-17 12.100 12.180 11.920 12.140 11.369 98,000
2016-02-16 12.080 12.320 11.920 12.080 11.313 461,000
2016-02-15 11.820 12.100 11.500 12.000 11.238 206,000
2016-02-12 11.700 11.980 11.700 11.820 11.070 431,000
2016-02-11 11.700 12.040 11.500 11.900 11.144 612,000
2016-02-05 11.960 12.260 11.700 12.160 11.388 939,300
2016-02-04 11.980 12.180 11.900 12.060 11.294 1,596,000
2016-02-03 11.700 12.080 11.600 12.000 11.238 528,000
2016-02-02 12.300 12.500 11.760 12.220 11.444 455,000
2016-02-01 12.600 13.100 12.240 12.380 11.594 605,000
2016-01-29 11.820 12.880 11.740 12.600 11.800 1,440,000
2016-01-28 12.000 12.000 11.600 11.680 10.938 316,000
2016-01-27 11.500 12.100 11.500 11.380 10.657 2,301,000
2016-01-26 11.380 11.500 11.260 11.380 10.657 1,323,000
2016-01-25 11.160 11.540 11.160 11.380 10.657 1,208,000
2016-01-22 10.820 11.180 10.820 11.100 10.395 1,131,000
2016-01-21 10.720 10.940 10.680 10.820 10.133 998,000
2016-01-20 10.720 10.900 10.600 10.760 10.077 519,000
2016-01-19 10.480 10.780 10.380 10.720 10.039 576,010
2016-01-18 10.400 10.500 10.320 10.480 9.815 220,000
2016-01-15 10.900 10.900 10.540 10.640 9.964 315,000
2016-01-14 10.800 10.940 10.200 10.900 10.208 6,653,000
2016-01-13 10.800 11.180 10.720 11.120 10.414 646,000
2016-01-12 10.720 10.740 10.500 10.680 10.002 3,587,600
2016-01-11 10.760 11.000 10.500 10.600 9.927 1,538,300
2016-01-08 11.080 11.400 10.840 10.920 10.227 2,897,900
2016-01-07 10.900 11.100 10.900 11.080 10.377 5,804,900
2016-01-06 11.060 11.120 10.900 11.000 10.302 6,555,136
2016-01-05 11.000 11.200 11.000 11.100 10.395 1,677,000
2016-01-04 11.300 11.300 10.780 11.020 10.320 1,197,000
2015-12-31 11.080 11.460 11.080 11.300 10.583 362,000
2015-12-30 11.260 11.260 11.000 11.180 10.470 500,991
2015-12-29 11.300 11.320 11.040 11.260 10.545 6,675,591
2015-12-28 11.120 11.500 11.000 11.500 10.770 10,960,000
2015-12-24 11.480 11.480 11.040 11.140 10.433 470,000
2015-12-23 11.320 11.600 11.260 11.320 10.601 748,000
2015-12-22 11.000 11.580 10.900 11.320 10.601 1,380,000
2015-12-21 11.400 11.400 10.680 11.060 10.358 5,936,000
2015-12-18 11.760 11.760 11.400 11.460 10.732 1,769,000
2015-12-17 12.100 12.100 11.340 11.760 11.013 2,160,000
2015-12-16 12.080 12.100 11.740 11.880 11.126 3,009,000
2015-12-15 12.500 12.600 11.720 12.060 11.294 6,449,000
2015-12-14 11.880 12.780 11.560 12.360 11.575 6,610,000
2015-12-11 12.400 12.780 11.500 11.960 11.201 6,017,600
2015-12-10 11.620 13.260 11.620 12.380 11.594 6,870,359
2015-12-09 10.800 11.960 10.740 11.500 10.770 5,588,137
2015-12-08 10.800 10.940 10.500 10.840 10.152 3,027,000
2015-12-07 10.500 11.060 10.380 10.780 10.096 2,743,000
2015-12-04 10.140 10.800 10.000 10.320 9.665 7,327,000
2015-12-03 11.260 11.260 10.260 10.300 9.646 6,923,565
2015-12-02 9.770 11.980 9.650 11.280 10.564 7,525,912
2015-12-01 8.750 9.630 8.550 9.580 8.972 9,738,999
2015-11-30 8.140 8.650 8.020 8.530 7.988 5,015,000
2015-11-27 8.030 8.250 8.030 8.140 7.623 1,540,000
2015-11-26 8.130 8.130 7.990 8.050 7.539 1,206,000
2015-11-25 8.130 8.130 7.970 8.030 7.520 1,011,675
2015-11-24 8.230 8.240 8.000 8.070 7.558 2,083,000
2015-11-23 8.230 8.310 8.100 8.230 7.707 891,000
2015-11-20 8.130 8.360 7.950 8.220 7.698 2,720,065
2015-11-19 8.420 8.460 7.940 8.070 7.558 3,580,000
2015-11-18 8.420 8.500 8.320 8.340 7.810 5,530,000
2015-11-17 8.100 8.460 8.080 8.320 7.792 4,762,000
2015-11-16 7.710 8.100 7.710 8.020 7.511 2,086,231
2015-11-13 7.980 8.050 7.730 7.840 7.342 1,338,110
2015-11-12 8.010 8.100 7.900 8.000 7.492 3,718,000
2015-11-11 7.850 8.080 7.830 7.950 7.445 4,347,769
2015-11-10 7.680 7.900 7.670 7.830 7.333 1,002,600
2015-11-09 7.860 7.920 7.640 7.800 7.305 1,145,000
2015-11-06 7.850 8.200 7.810 7.870 7.370 4,399,000
2015-11-05 7.460 7.900 7.400 7.800 7.305 2,401,000
2015-11-04 7.570 7.570 7.390 7.440 6.968 4,813,200
2015-11-03 7.650 7.710 7.320 7.500 7.024 7,982,100
2015-11-02 7.050 8.300 7.050 7.520 7.043 4,360,000
2015-10-30 6.650 7.100 6.650 7.070 6.621 5,388,000
2015-10-29 6.520 6.780 6.520 6.710 6.284 1,079,000
2015-10-28 6.500 6.540 6.450 6.520 6.106 1,858,149
2015-10-27 6.560 6.620 6.450 6.550 6.134 1,199,000
2015-10-26 6.520 6.620 6.470 6.590 6.172 2,069,000
2015-10-23 6.440 6.500 6.410 6.470 6.059 554,000
2015-10-22 6.420 6.500 6.390 6.410 6.003 2,059,000
2015-10-20 6.580 6.700 6.400 6.510 6.097 7,546,000
2015-10-19 6.700 6.740 6.450 6.630 6.209 2,872,015
2015-10-16 6.800 6.800 6.620 6.720 6.293 3,386,352
2015-10-15 6.820 6.820 6.690 6.750 6.321 3,048,000
2015-10-14 6.840 6.850 6.730 6.760 6.331 6,312,000
2015-10-13 6.610 6.840 6.610 6.800 6.368 7,137,500
2015-10-12 6.600 6.820 6.510 6.660 6.237 7,644,000
2015-10-09 6.600 6.950 6.500 6.620 6.200 17,015,300
2015-10-08 6.250 6.900 6.250 6.500 6.087 70,188,838
  • text_date_remark
  • text_stock_open_remark
  • text_stock_high_remark
  • text_stock_low_remark
  • Close price adjusted for splits.
  • Adjusted close price adjusted for both dividends and splits.
  • text_stock_volume_remark