Bosera STAR 50 Index ETF: Unit CNY

Exchange Code Listed Last trade Delisted
HKCIS 82832  2013-12-09    
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
2026-02-03 0 9.265 - - - - 0 0 - 9.265 - - - - 0 - 0.38%
2026-02-02 0 9.230 - - - - 0 0 - 9.230 - - - - 0 - -3.55%
2026-01-30 0 9.570 - - - - 0 0 - 9.570 - - - - 0 - -0.10%
2026-01-29 0 9.580 - 11.00 9.750 9.750 4,000 39,000 9.7500 9.580 - 11.00 9.750 9.750 4,000 9.7500 -2.19%
2026-01-28 0 9.795 - - - - 0 0 - 9.795 - - - - 0 - 0.00%
2026-01-27 0 9.795 - - - - 0 0 - 9.795 - - - - 0 - 0.51%
2026-01-26 0 9.745 - - - - 0 0 - 9.745 - - - - 0 - -0.71%
2026-01-23 0 9.815 - - - - 0 0 - 9.815 - - - - 0 - 0.93%
2026-01-22 0 9.725 - - - - 0 0 - 9.725 - - - - 0 - 0.26%
2026-01-21 0 9.700 - - 9.680 9.680 8,600 83,248 9.6800 9.700 - - 9.680 9.680 8,600 9.6800 3.03%
2026-01-20 0 9.415 - 9.680 - - 0 0 - 9.415 - 9.680 - - 0 - -1.77%
2026-01-19 0 9.585 - 9.680 - - 0 0 - 9.585 - 9.680 - - 0 - -0.05%
2026-01-16 0 9.590 9.570 - - - 0 0 - 9.590 9.570 - - - 0 - 0.68%
2026-01-15 0 9.525 - - - - 0 0 - 9.525 - - - - 0 - -0.31%
2026-01-14 0 9.555 - - 9.570 9.570 100 957 9.5700 9.555 - - 9.570 9.570 100 9.5700 2.03%
2026-01-13 0 9.365 - - 9.420 9.420 400 3,768 9.4200 9.365 - - 9.420 9.420 400 9.4200 0.32%
2026-01-09 0 9.335 - - - - 0 0 - 9.335 - - - - 0 - 1.36%
2026-01-08 0 9.210 - - - - 0 0 - 9.210 - - - - 0 - 0.77%
2026-01-07 0 9.140 - - - - 0 0 - 9.140 - - - - 0 - 0.94%
2026-01-06 0 9.055 - - - - 0 0 - 9.055 - - - - 0 - 1.86%
2026-01-05 0 8.890 - - 8.890 8.890 100 889 8.8900 8.890 - - 8.890 8.890 100 8.8900 3.79%
2025-12-31 0 8.565 - - - - 0 0 - 8.565 - - - - 0 - -0.58%
2025-12-30 0 8.615 - - - - 0 0 - 8.615 - - - - 0 - 1.06%
2025-12-29 0 8.525 - - - - 0 0 - 8.525 - - - - 0 - 0.18%
2025-12-24 0 8.510 - - - - 0 0 - 8.510 - - - - 0 - 0.12%
2025-12-23 0 8.500 - - - - 0 0 - 8.500 - - - - 0 - 0.53%
2025-12-22 0 8.455 - - - - 0 0 - 8.455 - - - - 0 - 1.44%
2025-12-19 0 8.335 - - - - 0 0 - 8.335 - - - - 0 - 0.00%
2025-12-18 0 8.335 - - - - 0 0 - 8.335 - - - - 0 - -0.60%
2025-12-17 0 8.385 - - - - 0 0 - 8.385 - - - - 0 - 2.07%
2025-12-16 0 8.215 - - 8.215 8.215 200 1,643 8.2150 8.215 - - 8.215 8.215 200 8.2150 -2.20%
2025-12-15 0 8.400 - - - - 0 0 - 8.400 - - - - 0 - -1.75%
2025-12-12 0 8.550 - - 8.550 8.550 3,000 25,650 8.5500 8.550 - - 8.550 8.550 3,000 8.5500 1.54%
2025-12-11 0 8.420 - - 8.420 8.420 200 1,684 8.4200 8.420 - - 8.420 8.420 200 8.4200 -1.58%
2025-12-10 0 8.555 - - - - 0 0 - 8.555 - - - - 0 - -0.12%
2025-12-09 0 8.565 8.495 8.565 8.570 8.570 200 1,714 8.5700 8.565 8.495 8.565 8.570 8.570 200 8.5700 0.29%
2025-12-08 0 8.540 - - - - 0 0 - 8.540 - - - - 0 - 2.15%
2025-12-05 0 8.360 8.355 8.420 - - 0 0 - 8.360 8.355 8.420 - - 0 - 0.00%
2025-12-04 0 8.360 8.355 8.420 - - 0 0 - 8.360 8.355 8.420 - - 0 - 0.91%
2025-12-03 0 8.285 8.215 - - - 0 0 - 8.285 8.215 - - - 0 - -1.02%
2025-12-02 0 8.370 8.310 8.375 - - 0 0 - 8.370 8.310 8.375 - - 0 - -0.53%
2025-12-01 0 8.415 8.415 8.485 - - 0 0 - 8.415 8.415 8.485 - - 0 - 0.72%
2025-11-28 0 8.355 8.355 8.420 - - 0 0 - 8.355 8.355 8.420 - - 0 - 0.66%
2025-11-27 0 8.300 8.235 8.300 - - 0 0 - 8.300 8.235 8.300 - - 0 - -0.12%
2025-11-26 0 8.310 - - 8.335 8.335 103,300 861,005 8.3350 8.310 - - 8.335 8.335 103,300 8.3350 1.22%
2025-11-25 0 8.210 8.190 8.255 - - 0 0 - 8.210 8.190 8.255 - - 0 - 0.61%
2025-11-24 0 8.160 8.155 8.220 - - 0 0 - 8.160 8.155 8.220 - - 0 - 0.68%
2025-11-21 0 8.105 - - 8.140 8.185 103,000 839,520 8.1507 8.105 - - 8.140 8.185 103,000 8.1507 -3.97%
2025-11-20 0 8.440 - - - - 0 0 - 8.440 - - - - 0 - -1.06%
2025-11-19 0 8.530 8.465 8.535 - - 0 0 - 8.530 8.465 8.535 - - 0 - -0.58%
2025-11-18 0 8.580 - - - - 0 0 - 8.580 - - - - 0 - 0.00%
2025-11-17 0 8.580 8.525 8.595 - - 0 0 - 8.580 8.525 8.595 - - 0 - -0.64%
2025-11-14 0 8.635 8.570 8.640 - - 0 0 - 8.635 8.570 8.640 - - 0 - -1.76%
2025-11-13 0 8.790 - - - - 0 0 - 8.790 - - - - 0 - 0.40%
2025-11-12 0 8.755 8.685 8.755 8.810 8.810 100 881 8.8100 8.755 8.685 8.755 8.810 8.810 100 8.8100 -0.57%
2025-11-11 0 8.805 - - - - 0 0 - 8.805 - - - - 0 - -0.84%
2025-11-10 0 8.880 8.865 8.935 8.825 8.875 30,400 269,230 8.8563 8.880 8.865 8.935 8.825 8.875 30,400 8.8563 -1.11%
2025-11-07 0 8.980 8.960 8.980 - - 0 0 - 8.980 8.960 8.980 - - 0 - -0.99%
2025-11-06 0 9.070 9.045 9.120 - - 0 0 - 9.070 9.045 9.120 - - 0 - 3.66%
2025-11-05 0 8.750 8.615 - 8.620 8.635 30,000 258,850 8.6283 8.750 8.615 - 8.620 8.635 30,000 8.6283 -0.34%
2025-11-04 0 8.780 - - - - 0 0 - 8.780 - - - - 0 - -0.57%
2025-11-03 0 8.830 8.815 8.855 8.750 8.750 5,200 45,500 8.7500 8.830 8.815 8.855 8.750 8.750 5,200 8.7500 -1.73%
2025-10-31 0 8.985 8.925 9.005 - - 0 0 - 8.985 8.925 9.005 - - 0 - -3.70%
2025-10-30 0 9.330 - - 9.350 9.350 2,100 19,635 9.3500 9.330 - - 9.350 9.350 2,100 9.3500 -0.16%
2025-10-28 0 9.345 9.265 9.350 - - 0 0 - 9.345 9.265 9.350 - - 0 - -0.05%
2025-10-27 0 9.350 9.345 9.430 - - 0 0 - 9.350 9.345 9.430 - - 0 - 1.25%
2025-10-24 0 9.235 9.210 9.295 - - 0 0 - 9.235 9.210 9.295 - - 0 - 3.94%
2025-10-23 0 8.885 8.840 8.920 - - 0 0 - 8.885 8.840 8.920 - - 0 - 0.00%
2025-10-22 0 8.885 8.855 8.935 8.800 8.800 100 880 8.8000 8.885 8.855 8.935 8.800 8.800 100 8.8000 0.23%
2025-10-21 0 8.865 8.560 - - - 0 0 - 8.865 8.560 - - - 0 - 2.54%
2025-10-20 0 8.645 8.595 8.675 - - 0 0 - 8.645 8.595 8.675 - - 0 - 0.41%
2025-10-17 0 8.610 - - 8.610 8.835 88,000 770,790 8.7590 8.610 - - 8.610 8.835 88,000 8.7590 -4.28%
2025-10-16 0 8.995 8.700 - 9.010 9.035 84,800 764,788 9.0187 8.995 8.700 - 9.010 9.035 84,800 9.0187 -0.33%
2025-10-15 0 9.025 8.850 - - - 0 0 - 9.025 8.850 - - - 0 - 1.40%
2025-10-14 0 8.900 8.900 8.980 8.900 9.210 260,200 2,391,697 9.1918 8.900 8.900 8.980 8.900 9.210 260,200 9.1918 -4.04%
2025-10-13 0 9.275 9.240 9.325 9.215 9.215 4,800 44,232 9.2150 9.275 9.240 9.325 9.215 9.215 4,800 9.2150 0.87%
2025-10-10 0 9.195 9.110 9.195 - - 0 0 - 9.195 9.110 9.195 - - 0 - -5.55%
2025-10-09 0 9.735 9.695 9.785 9.735 9.735 15,000 146,025 9.7350 9.735 9.695 9.785 9.735 9.735 15,000 9.7350 1.72%
2025-10-08 0 9.570 9.485 9.570 - - 0 0 - 9.570 9.485 9.570 - - 0 - -0.16%
2025-10-06 0 9.585 - - - - 0 0 - 9.585 - - - - 0 - 0.00%
2025-10-03 0 9.585 9.535 9.620 9.585 9.585 30,000 287,550 9.5850 9.585 9.535 9.620 9.585 9.585 30,000 9.5850 -0.93%
2025-10-02 0 9.675 9.645 9.735 9.545 9.690 82,900 798,540 9.6326 9.675 9.645 9.735 9.545 9.690 82,900 9.6326 2.49%
2025-09-30 0 9.440 9.435 9.440 9.440 9.440 200 1,888 9.4400 9.440 9.435 9.440 9.440 9.440 200 9.4400 1.56%
2025-09-29 0 9.295 9.285 9.370 9.165 9.265 11,100 101,938 9.1836 9.295 9.285 9.370 9.165 9.265 11,100 9.1836 1.20%
2025-09-26 0 9.185 - - 9.185 9.185 24,000 220,440 9.1850 9.185 - - 9.185 9.185 24,000 9.1850 -1.97%
2025-09-25 0 9.370 9.335 9.420 9.370 9.400 25,200 236,160 9.3714 9.370 9.335 9.420 9.370 9.400 25,200 9.3714 1.63%
2025-09-24 0 9.220 9.175 9.260 - - 0 0 - 9.220 9.175 9.260 - - 0 - 3.65%
2025-09-23 0 8.895 8.865 8.945 - - 0 0 - 8.895 8.865 8.945 - - 0 - 0.17%
2025-09-22 0 8.880 8.875 8.955 - - 0 0 - 8.880 8.875 8.955 - - 0 - 2.66%
2025-09-19 0 8.650 8.575 8.655 8.650 8.650 110,000 951,500 8.6500 8.650 8.575 8.655 8.650 8.650 110,000 8.6500 -0.63%
2025-09-18 0 8.705 - - 8.600 8.705 25,200 219,240 8.7000 8.705 - - 8.600 8.705 25,200 8.7000 0.40%
2025-09-17 0 8.670 8.640 8.720 8.670 8.670 100 867 8.6700 8.670 8.640 8.720 8.670 8.670 100 8.6700 1.29%
2025-09-16 0 8.560 - 8.880 - - 0 0 - 8.560 - 8.880 - - 0 - 0.41%
2025-09-15 0 8.525 8.455 8.535 8.525 8.525 100 852 8.5200 8.525 8.455 8.535 8.525 8.525 100 8.5200 0.06%
2025-09-12 0 8.520 - 8.675 8.500 8.595 200 1,709 8.5450 8.520 - 8.675 8.500 8.595 200 8.5450 1.55%
2025-09-11 0 8.390 - - 7.990 7.990 100 799 7.9900 8.390 - - 7.990 7.990 100 7.9900 5.40%
2025-09-10 0 7.960 - - - - 0 0 - 7.960 - - - - 0 - 0.19%
2025-09-09 0 7.945 7.875 7.950 7.995 7.995 24,000 191,880 7.9950 7.945 7.875 7.950 7.995 7.995 24,000 7.9950 -0.87%
2025-09-08 0 8.015 8.010 8.085 - - 0 0 - 8.015 8.010 8.085 - - 0 - 0.31%
2025-09-05 0 7.990 7.970 8.045 - - 0 0 - 7.990 7.970 8.045 - - 0 - 3.16%
2025-09-04 0 7.745 7.685 7.755 7.685 7.745 87,000 670,110 7.7024 7.745 7.685 7.755 7.685 7.745 87,000 7.7024 -7.02%
2025-09-03 0 8.330 8.260 8.335 - - 0 0 - 8.330 8.260 8.335 - - 0 - -1.59%
2025-09-02 0 8.465 8.395 8.470 - - 0 0 - 8.465 8.395 8.470 - - 0 - -1.68%
2025-09-01 0 8.610 8.570 8.650 - - 0 0 - 8.610 8.570 8.650 - - 0 - 0.76%
2025-08-29 0 8.545 8.470 8.550 - - 0 0 - 8.545 8.470 8.550 - - 0 - -0.64%
2025-08-28 0 8.600 8.585 8.665 8.275 8.275 100 827 8.2700 8.600 8.585 8.665 8.275 8.275 100 8.2700 6.50%
2025-08-27 0 8.075 8.000 8.075 - - 0 0 - 8.075 8.000 8.075 - - 0 - -0.19%
2025-08-26 0 8.090 - - - - 0 0 - 8.090 - - - - 0 - -0.55%
2025-08-25 0 8.135 8.135 8.210 7.950 7.950 100 795 7.9500 8.135 8.135 8.210 7.950 7.950 100 7.9500 2.78%
2025-08-22 0 7.915 7.890 7.965 - - 0 0 - 7.915 7.890 7.965 - - 0 - 8.65%
2025-08-21 0 7.285 7.080 - - - 0 0 - 7.285 7.080 - - - 0 - 0.14%
2025-08-20 0 7.275 7.265 7.335 - - 0 0 - 7.275 7.265 7.335 - - 0 - 2.61%
2025-08-19 0 7.090 7.030 7.095 - - 0 0 - 7.090 7.030 7.095 - - 0 - -0.42%
2025-08-18 0 7.120 7.105 7.170 - - 0 0 - 7.120 7.105 7.170 - - 0 - 2.23%
2025-08-15 0 6.965 6.900 - - - 0 0 - 6.965 6.900 - - - 0 - 1.38%
2025-08-14 0 6.870 6.855 6.920 - - 0 0 - 6.870 6.855 6.920 - - 0 - 0.81%
2025-08-13 0 6.815 - - - - 0 0 - 6.815 - - - - 0 - 0.66%
2025-08-12 0 6.770 6.740 6.805 - - 0 0 - 6.770 6.740 6.805 - - 0 - 1.73%
2025-08-11 0 6.655 - - 6.655 6.655 100 665 6.6500 6.655 - - 6.655 6.655 100 6.6500 0.23%
2025-08-08 0 6.640 6.575 6.640 - - 0 0 - 6.640 6.575 6.640 - - 0 - -0.90%
2025-08-07 0 6.700 6.665 6.730 - - 0 0 - 6.700 6.665 6.730 - - 0 - 0.00%
2025-08-06 0 6.700 6.675 6.740 - - 0 0 - 6.700 6.675 6.740 - - 0 - 0.75%
2025-08-05 0 6.650 6.635 6.700 - - 0 0 - 6.650 6.635 6.700 - - 0 - 0.30%
2025-08-04 0 6.630 6.610 6.675 - - 0 0 - 6.630 6.610 6.675 - - 0 - 0.53%
2025-08-01 0 6.595 6.535 6.600 - - 0 0 - 6.595 6.535 6.600 - - 0 - -1.12%
2025-07-31 0 6.670 6.605 6.670 - - 0 0 - 6.670 6.605 6.670 - - 0 - -1.11%
2025-07-30 0 6.745 6.685 6.750 - - 0 0 - 6.745 6.685 6.750 - - 0 - -0.52%
2025-07-29 0 6.780 6.760 6.825 - - 0 0 - 6.780 6.760 6.825 - - 0 - 1.57%
2025-07-28 0 6.675 6.665 6.730 - - 0 0 - 6.675 6.665 6.730 - - 0 - 0.15%
2025-07-25 0 6.665 6.660 6.725 - - 0 0 - 6.665 6.660 6.725 - - 0 - 2.15%
2025-07-24 0 6.525 6.520 6.580 - - 0 0 - 6.525 6.520 6.580 - - 0 - 1.01%
2025-07-23 0 6.460 6.445 6.505 - - 0 0 - 6.460 6.445 6.505 - - 0 - 0.39%
2025-07-22 0 6.435 6.420 6.480 - - 0 0 - 6.435 6.420 6.480 - - 0 - 0.86%
2025-07-21 0 6.380 6.365 6.425 - - 0 0 - 6.380 6.365 6.425 - - 0 - 0.00%
2025-07-18 0 6.380 6.350 - - - 0 0 - 6.380 6.350 - - - 0 - 0.39%
2025-07-17 0 6.355 6.280 - - - 0 0 - 6.355 6.280 - - - 0 - 0.47%
2025-07-16 0 6.325 6.200 - - - 0 0 - 6.325 6.200 - - - 0 - 0.00%
2025-07-15 0 6.325 6.325 6.385 - - 0 0 - 6.325 6.325 6.385 - - 0 - 0.16%
2025-07-14 0 6.315 - - - - 0 0 - 6.315 - - - - 0 - 0.00%
2025-07-11 0 6.315 - - - - 0 0 - 6.315 - - - - 0 - 0.80%
2025-07-10 0 6.265 6.250 6.280 - - 0 0 - 6.265 6.250 6.280 - - 0 - -0.40%
2025-07-09 0 6.290 6.240 6.300 - - 0 0 - 6.290 6.240 6.300 - - 0 - 0.00%
2025-07-08 0 6.290 - - - - 0 0 - 6.290 - - - - 0 - 0.48%
2025-07-07 0 6.260 6.200 - - - 0 0 - 6.260 6.200 - - - 0 - -0.24%
2025-07-04 0 6.275 6.250 6.310 - - 0 0 - 6.275 6.250 6.310 - - 0 - 0.00%
2025-07-03 0 6.275 6.265 6.325 - - 0 0 - 6.275 6.265 6.325 - - 0 - 0.00%
2025-07-02 0 6.275 6.220 6.280 6.295 6.295 38,000 239,210 6.2950 6.275 6.220 6.280 6.295 6.295 38,000 6.2950 -1.34%
2025-06-30 0 6.360 6.350 6.410 6.360 6.360 5,000 31,800 6.3600 6.360 6.350 6.410 6.360 6.360 5,000 6.3600 0.87%
2025-06-27 0 6.305 - - - - 0 0 - 6.305 - - - - 0 - -0.16%
2025-06-26 0 6.315 - - - - 0 0 - 6.315 - - - - 0 - 0.00%
2025-06-25 0 6.315 6.300 6.360 - - 0 0 - 6.315 6.300 6.360 - - 0 - 1.36%
2025-06-24 0 6.230 6.195 6.255 6.200 6.230 41,600 258,303 6.2092 6.230 6.195 6.255 6.200 6.230 41,600 6.2092 1.80%
2025-06-23 0 6.120 - - - - 0 0 - 6.120 - - - - 0 - 0.00%
2025-06-20 0 6.120 6.060 6.120 - - 0 0 - 6.120 6.060 6.120 - - 0 - -0.41%
2025-06-19 0 6.145 - - - - 0 0 - 6.145 - - - - 0 - 0.00%
2025-06-18 0 6.145 - - 6.140 6.140 3,500 21,490 6.1400 6.145 - - 6.140 6.140 3,500 6.1400 -0.08%
2025-06-17 0 6.150 - - 6.150 6.150 5,000 30,750 6.1500 6.150 - - 6.150 6.150 5,000 6.1500 -1.28%
2025-06-16 0 6.230 - - - - 0 0 - 6.230 - - - - 0 - -0.08%
2025-06-13 0 6.235 6.175 6.235 - - 0 0 - 6.235 6.175 6.235 - - 0 - -0.40%
2025-06-12 0 6.260 - - - - 0 0 - 6.260 - - - - 0 - -0.40%
2025-06-11 0 6.285 - - - - 0 0 - 6.285 - - - - 0 - -0.32%
2025-06-10 0 6.305 - - - - 0 0 - 6.305 - - - - 0 - -0.63%
2025-06-09 0 6.345 - - - - 0 0 - 6.345 - - - - 0 - 0.16%
2025-06-06 0 6.335 - - - - 0 0 - 6.335 - - - - 0 - 0.00%
2025-06-05 0 6.335 - - 6.300 6.300 100 630 6.3000 6.335 - - 6.300 6.300 100 6.3000 1.20%
2025-06-04 0 6.260 - - - - 0 0 - 6.260 - - - - 0 - 0.32%
2025-06-03 0 6.240 - - - - 0 0 - 6.240 - - - - 0 - 1.22%
2025-06-02 0 6.165 6.110 - 6.165 6.165 38,000 234,270 6.1650 6.165 6.110 - 6.165 6.165 38,000 6.1650 -1.52%
2025-05-30 0 6.260 6.200 6.260 - - 0 0 - 6.260 6.200 6.260 - - 0 - -0.08%
2025-05-29 0 6.265 - - - - 0 0 - 6.265 - - - - 0 - 0.64%
2025-05-28 0 6.225 6.180 6.225 - - 0 0 - 6.225 6.180 6.225 - - 0 - -0.24%
2025-05-27 0 6.240 6.200 - - - 0 0 - 6.240 6.200 - - - 0 - -0.79%
2025-05-26 0 6.290 - - - - 0 0 - 6.290 - - - - 0 - 0.00%
2025-05-23 0 6.290 6.230 6.290 - - 0 0 - 6.290 6.230 6.290 - - 0 - -1.10%
2025-05-22 0 6.360 - - - - 0 0 - 6.360 - - - - 0 - -0.47%
2025-05-21 0 6.390 - - - - 0 0 - 6.390 - - - - 0 - 0.00%
2025-05-20 0 6.390 - - - - 0 0 - 6.390 - - - - 0 - 0.00%
2025-05-19 0 6.390 - - - - 0 0 - 6.390 - - - - 0 - 0.00%
2025-05-16 0 6.390 - - - - 0 0 - 6.390 - - - - 0 - -0.62%
2025-05-15 0 6.430 - 7.400 - - 0 0 - 6.430 - 7.400 - - 0 - -0.54%
2025-05-14 0 6.465 - 7.400 - - 0 0 - 6.465 - 7.400 - - 0 - 0.00%
2025-05-13 0 6.465 - 7.400 - - 0 0 - 6.465 - 7.400 - - 0 - -0.77%
2025-05-12 0 6.515 - 7.400 - - 0 0 - 6.515 - 7.400 - - 0 - 0.77%
2025-05-09 0 6.465 6.400 7.400 - - 0 0 - 6.465 6.400 7.400 - - 0 - -1.90%
2025-05-08 0 6.590 - 7.400 - - 0 0 - 6.590 - 7.400 - - 0 - 0.00%
2025-05-07 0 6.590 - 7.400 6.600 6.600 6,400 42,240 6.6000 6.590 - 7.400 6.600 6.600 6,400 6.6000 0.92%
2025-05-06 0 6.530 - 7.400 - - 0 0 - 6.530 - 7.400 - - 0 - 0.00%
2025-05-02 0 6.530 - 7.400 6.500 6.500 38,000 247,000 6.5000 6.530 - 7.400 6.500 6.500 38,000 6.5000 1.40%
2025-04-30 0 6.440 - - - - 0 0 - 6.440 - - - - 0 - 0.23%
2025-04-29 0 6.425 - - - - 0 0 - 6.425 - - - - 0 - 0.00%
2025-04-28 0 6.425 - 7.400 - - 0 0 - 6.425 - 7.400 - - 0 - -0.23%
2025-04-25 0 6.440 - 7.400 - - 0 0 - 6.440 - 7.400 - - 0 - -0.08%
2025-04-24 0 6.445 - 7.400 - - 0 0 - 6.445 - 7.400 - - 0 - -0.46%
2025-04-23 0 6.475 - 7.400 - - 0 0 - 6.475 - 7.400 - - 0 - 0.00%
2025-04-22 0 6.475 - 7.400 - - 0 0 - 6.475 - 7.400 - - 0 - 0.23%
2025-04-17 0 6.460 - 7.400 - - 0 0 - 6.460 - 7.400 - - 0 - 0.16%
2025-04-16 0 6.450 - 7.400 - - 0 0 - 6.450 - 7.400 - - 0 - 0.00%
2025-04-15 0 6.450 6.395 6.450 - - 0 0 - 6.450 6.395 6.450 - - 0 - -0.46%
2025-04-14 0 6.480 - 7.400 - - 0 0 - 6.480 - 7.400 - - 0 - 0.00%
2025-04-11 0 6.480 - - 6.490 6.490 2,000 12,980 6.4900 6.480 - - 6.490 6.490 2,000 6.4900 3.10%
2025-04-10 0 6.285 - - 6.270 6.270 38,000 238,260 6.2700 6.285 - - 6.270 6.270 38,000 6.2700 0.16%
2025-04-09 0 6.275 - - 6.130 6.265 76,000 471,010 6.1975 6.275 - - 6.130 6.265 76,000 6.1975 5.29%
2025-04-08 0 5.960 - - 5.960 5.960 4,900 29,204 5.9600 5.960 - - 5.960 5.960 4,900 5.9600 3.65%
2025-04-07 0 5.750 - 7.400 5.750 5.950 2,100 12,475 5.9405 5.750 - 7.400 5.750 5.950 2,100 5.9405 -11.94%
2025-04-03 0 6.530 - 7.400 - - 0 0 - 6.530 - 7.400 - - 0 - 0.00%
2025-04-02 0 6.530 - 7.400 - - 0 0 - 6.530 - 7.400 - - 0 - 0.00%
2025-04-01 0 6.530 - 7.400 - - 0 0 - 6.530 - 7.400 - - 0 - 0.00%
2025-03-31 0 6.530 - 7.400 6.530 6.530 3,200 20,896 6.5300 6.530 - 7.400 6.530 6.530 3,200 6.5300 -1.28%
2025-03-28 0 6.615 - 7.400 - - 0 0 - 6.615 - 7.400 - - 0 - -0.30%
2025-03-27 0 6.635 - 7.400 - - 0 0 - 6.635 - 7.400 - - 0 - 0.00%
2025-03-26 0 6.635 - 7.400 - - 0 0 - 6.635 - 7.400 - - 0 - 0.00%
2025-03-25 0 6.635 - 7.400 6.635 6.635 3,200 21,232 6.6350 6.635 - 7.400 6.635 6.635 3,200 6.6350 -1.34%
2025-03-24 0 6.725 - 7.400 - - 0 0 - 6.725 - 7.400 - - 0 - 0.00%
2025-03-21 0 6.725 - 7.400 6.730 6.730 100 673 6.7300 6.725 - 7.400 6.730 6.730 100 6.7300 -2.11%
2025-03-20 0 6.870 - 7.400 - - 0 0 - 6.870 - 7.400 - - 0 - -0.94%
2025-03-19 0 6.935 6.885 6.940 - - 0 0 - 6.935 6.885 6.940 - - 0 - -0.93%
2025-03-18 0 7.000 6.900 7.400 7.000 7.000 3,000 21,000 7.0000 7.000 6.900 7.400 7.000 7.000 3,000 7.0000 1.01%
2025-03-17 0 6.930 6.850 7.000 - - 0 0 - 6.930 6.850 7.000 - - 0 - 0.00%
2025-03-14 0 6.930 6.850 7.400 - - 0 0 - 6.930 6.850 7.400 - - 0 - 0.36%
2025-03-13 0 6.905 6.800 7.000 - - 0 0 - 6.905 6.800 7.000 - - 0 - -2.40%
2025-03-12 0 7.075 6.850 7.400 - - 0 0 - 7.075 6.850 7.400 - - 0 - -0.35%
2025-03-11 0 7.100 6.800 7.400 - - 0 0 - 7.100 6.800 7.400 - - 0 - 0.00%
2025-03-10 0 7.100 - 7.400 - - 0 0 - 7.100 - 7.400 - - 0 - 0.00%
2025-03-07 0 7.100 6.850 7.400 7.100 7.100 2,000 14,200 7.1000 7.100 6.850 7.400 7.100 7.100 2,000 7.1000 -0.35%
2025-03-06 0 7.125 6.800 7.400 - - 0 0 - 7.125 6.800 7.400 - - 0 - 3.49%
2025-03-05 0 6.885 6.860 7.400 - - 0 0 - 6.885 6.860 7.400 - - 0 - 0.29%
2025-03-04 0 6.865 - 7.800 - - 0 0 - 6.865 - 7.800 - - 0 - 0.51%
2025-03-03 0 6.830 - 6.830 6.930 6.930 20,500 142,065 6.9300 6.830 - 6.830 6.930 6.930 20,500 6.9300 -2.57%
2025-02-28 0 7.010 - 7.800 7.085 7.150 2,000 14,235 7.1175 7.010 - 7.800 7.085 7.150 2,000 7.1175 -1.89%
2025-02-27 0 7.145 - 7.800 7.100 7.100 1,000 7,100 7.1000 7.145 - 7.800 7.100 7.100 1,000 7.1000 1.71%
2025-02-26 0 7.025 - 7.800 - - 0 0 - 7.025 - 7.800 - - 0 - 0.00%
2025-02-25 0 7.025 - 7.800 6.980 7.000 9,500 66,450 6.9947 7.025 - 7.800 6.980 7.000 9,500 6.9947 0.43%
2025-02-24 0 6.995 6.995 7.800 - - 0 0 - 6.995 6.995 7.800 - - 0 - 0.58%
2025-02-21 0 6.955 6.935 - - - 0 0 - 6.955 6.935 - - - 0 - 5.38%
2025-02-20 0 6.600 - - 6.600 6.600 6,400 42,240 6.6000 6.600 - - 6.600 6.600 6,400 6.6000 0.38%
2025-02-19 0 6.575 - - - - 0 0 - 6.575 - - - - 0 - 0.00%
2025-02-18 0 6.575 - - 6.600 6.600 4,600 30,360 6.6000 6.575 - - 6.600 6.600 4,600 6.6000 -0.30%
2025-02-17 0 6.595 - - 6.595 6.680 4,000 26,635 6.6588 6.595 - - 6.595 6.680 4,000 6.6588 -0.15%
2025-02-14 0 6.605 - - 6.500 6.605 80,700 531,960 6.5918 6.605 - - 6.500 6.605 80,700 6.5918 0.23%
2025-02-13 0 6.590 - - - - 0 0 - 6.590 - - - - 0 - -0.90%
2025-02-12 0 6.650 - - - - 0 0 - 6.650 - - - - 0 - 0.91%
2025-02-11 0 6.590 - - 6.590 6.590 900 5,931 6.5900 6.590 - - 6.590 6.590 900 6.5900 -0.23%
2025-02-10 0 6.605 - 6.700 - - 0 0 - 6.605 - 6.700 - - 0 - 0.53%
2025-02-07 0 6.570 - 6.600 6.570 6.570 2,600 17,082 6.5700 6.570 - 6.600 6.570 6.570 2,600 6.5700 1.39%
2025-02-06 0 6.480 - 6.500 6.385 6.480 700 4,515 6.4500 6.480 - 6.500 6.385 6.480 700 6.4500 3.35%
2025-02-05 0 6.270 - - - - 0 0 - 6.270 - - - - 0 - 0.32%
2025-02-04 0 6.250 6.250 - - - 0 0 - 6.250 6.250 - - - 0 - 1.21%
2025-02-03 0 6.175 6.025 - - - 0 0 - 6.175 6.025 - - - 0 - 0.00%
2025-01-28 0 6.175 - - - - 0 0 - 6.175 - - - - 0 - 0.00%
2025-01-27 0 6.175 - - - - 0 0 - 6.175 - - - - 0 - -1.12%
2025-01-24 0 6.245 - - - - 0 0 - 6.245 - - - - 0 - 0.32%
2025-01-23 0 6.225 - - - - 0 0 - 6.225 - - - - 0 - -0.32%
2025-01-22 0 6.245 - - 6.245 6.245 38,000 237,310 6.2450 6.245 - - 6.245 6.245 38,000 6.2450 0.08%
2025-01-21 0 6.240 - - 6.235 6.240 38,000 236,970 6.2361 6.240 - - 6.235 6.240 38,000 6.2361 1.05%
2025-01-20 0 6.175 - - - - 0 0 - 6.175 - - - - 0 - 0.00%
2025-01-17 0 6.175 - - - - 0 0 - 6.175 - - - - 0 - 0.00%
2025-01-16 0 6.175 - - 6.175 6.245 6,600 40,986 6.2100 6.175 - - 6.175 6.245 6,600 6.2100 -1.91%
2025-01-15 0 6.295 - - - - 0 0 - 6.295 - - - - 0 - 0.00%
2025-01-14 0 6.295 - - - - 0 0 - 6.295 - - - - 0 - 2.44%
2025-01-13 0 6.145 - - - - 0 0 - 6.145 - - - - 0 - 0.00%
2025-01-10 0 6.145 - - 6.230 6.230 2,000 12,460 6.2300 6.145 - - 6.230 6.230 2,000 6.2300 -1.29%
2025-01-09 0 6.225 - - - - 0 0 - 6.225 - - - - 0 - 0.00%
2025-01-08 0 6.225 - - 6.085 6.225 8,000 49,240 6.1550 6.225 - - 6.085 6.225 8,000 6.1550 0.81%
2025-01-07 0 6.175 - - 6.175 6.175 4,000 24,700 6.1750 6.175 - - 6.175 6.175 4,000 6.1750 2.24%
2025-01-06 0 6.040 - - 6.040 6.040 4,000 24,160 6.0400 6.040 - - 6.040 6.040 4,000 6.0400 -0.82%
2025-01-03 0 6.090 - - - - 0 0 - 6.090 - - - - 0 - -0.65%
2025-01-02 0 6.130 - - 6.110 6.320 4,800 29,854 6.2196 6.130 - - 6.110 6.320 4,800 6.2196 -5.47%
2024-12-31 0 6.485 - - 6.500 6.500 7,000 45,500 6.5000 6.485 - - 6.500 6.500 7,000 6.5000 -0.46%
2024-12-30 0 6.515 6.500 - - - 0 0 - 6.515 6.500 - - - 0 - 0.23%
2024-12-27 0 6.500 - - - - 0 0 - 6.500 - - - - 0 - 0.23%
2024-12-24 0 6.485 - - 6.490 6.490 20,000 129,800 6.4900 6.485 - - 6.490 6.490 20,000 6.4900 0.70%
2024-12-23 0 6.440 - - - - 0 0 - 6.440 - - - - 0 - -0.23%
2024-12-20 0 6.455 - - - - 0 0 - 6.455 - - - - 0 - 1.89%
2024-12-19 0 6.335 6.335 6.390 - - 0 0 - 6.335 6.335 6.390 - - 0 - 1.04%
2024-12-18 0 6.270 6.270 6.330 - - 0 0 - 6.270 6.270 6.330 - - 0 - 0.64%
2024-12-17 0 6.230 6.110 - - - 0 0 - 6.230 6.110 - - - 0 - -0.32%
2024-12-16 0 6.250 - - 6.250 6.250 100 625 6.2500 6.250 - - 6.250 6.250 100 6.2500 -1.50%
2024-12-13 0 6.345 - - - - 0 0 - 6.345 - - - - 0 - -2.16%
2024-12-12 0 6.485 - - - - 0 0 - 6.485 - - - - 0 - 0.00%
2024-12-11 0 6.485 6.300 - - - 0 0 - 6.485 6.300 - - - 0 - -0.15%
2024-12-10 0 6.495 - 6.620 6.750 6.750 1,000 6,750 6.7500 6.495 - 6.620 6.750 6.750 1,000 6.7500 -3.78%
2024-12-09 0 6.750 - - 6.425 6.425 38,000 244,150 6.4250 6.750 - - 6.425 6.425 38,000 6.4250 4.73%
2024-12-06 0 6.445 - - 6.435 6.435 6,000 38,610 6.4350 6.445 - - 6.435 6.435 6,000 6.4350 0.70%
2024-12-05 0 6.400 6.350 6.405 6.400 6.400 6,000 38,400 6.4000 6.400 6.350 6.405 6.400 6.400 6,000 6.4000 0.16%
2024-12-04 0 6.390 - - - - 0 0 - 6.390 - - - - 0 - -0.70%
2024-12-03 0 6.435 - - - - 0 0 - 6.435 - - - - 0 - -0.31%
2024-12-02 0 6.455 - - - - 0 0 - 6.455 - - - - 0 - 0.00%
2024-11-29 0 6.455 - 6.485 6.485 6.485 38,000 246,430 6.4850 6.455 - 6.485 6.485 6.485 38,000 6.4850 2.54%
2024-11-28 0 6.295 6.000 - 6.295 6.295 3,000 18,885 6.2950 6.295 6.000 - 6.295 6.295 3,000 6.2950 0.08%
2024-11-27 0 6.290 6.000 - - - 0 0 - 6.290 6.000 - - - 0 - 3.80%
2024-11-26 0 6.060 6.000 - - - 0 0 - 6.060 6.000 - - - 0 - 0.00%
2024-11-25 0 6.060 6.000 - 6.025 6.100 4,500 27,225 6.0500 6.060 6.000 - 6.025 6.100 4,500 6.0500 -2.49%
2024-11-22 0 6.215 6.000 - 6.370 6.370 1,500 9,555 6.3700 6.215 6.000 - 6.370 6.370 1,500 6.3700 -3.27%
2024-11-21 0 6.425 - - - - 0 0 - 6.425 - - - - 0 - 0.86%
2024-11-20 0 6.370 6.360 - - - 0 0 - 6.370 6.360 - - - 0 - 0.39%
2024-11-19 0 6.345 - - - - 0 0 - 6.345 - - - - 0 - 2.75%
2024-11-18 0 6.175 6.165 - 6.175 6.200 114,000 704,900 6.1833 6.175 6.165 - 6.175 6.200 114,000 6.1833 -1.98%
2024-11-15 0 6.300 - - - - 0 0 - 6.300 - - - - 0 - -3.96%
2024-11-14 0 6.560 - - - - 0 0 - 6.560 - - - - 0 - -2.67%
2024-11-13 0 6.740 - - - - 0 0 - 6.740 - - - - 0 - 0.37%
2024-11-12 0 6.715 - 6.895 - - 0 0 - 6.715 - 6.895 - - 0 - -1.03%
2024-11-11 0 6.785 - 6.890 6.740 6.740 10,000 67,400 6.7400 6.785 - 6.890 6.740 6.740 10,000 6.7400 3.12%
2024-11-08 0 6.580 - - 6.675 6.675 38,000 253,650 6.6750 6.580 - - 6.675 6.675 38,000 6.6750 -0.60%
2024-11-07 0 6.620 - - 6.510 6.620 48,000 316,660 6.5971 6.620 - - 6.510 6.620 48,000 6.5971 3.60%
2024-11-06 0 6.390 - - 6.390 6.440 3,000 19,282 6.4273 6.390 - - 6.390 6.440 3,000 6.4273 -0.16%
2024-11-05 0 6.400 - - 6.400 6.400 2,000 12,800 6.4000 6.400 - - 6.400 6.400 2,000 6.4000 5.00%
2024-11-04 0 6.095 - - - - 0 0 - 6.095 - - - - 0 - 0.83%
2024-11-01 0 6.045 - - - - 0 0 - 6.045 - - - - 0 - -2.26%
2024-10-31 0 6.185 - - - - 0 0 - 6.185 - - - - 0 - 0.49%
2024-10-30 0 6.155 - - - - 0 0 - 6.155 - - - - 0 - -1.99%
2024-10-29 0 6.280 - - 6.280 6.340 2,600 16,364 6.2938 6.280 - - 6.280 6.340 2,600 6.2938 -1.26%
2024-10-28 0 6.360 - - - - 0 0 - 6.360 - - - - 0 - -0.31%
2024-10-25 0 6.380 - - 6.380 6.380 20,000 127,600 6.3800 6.380 - - 6.380 6.380 20,000 6.3800 1.27%
2024-10-24 0 6.300 - - - - 0 0 - 6.300 - - - - 0 - -0.40%
2024-10-23 0 6.325 - - - - 0 0 - 6.325 - - - - 0 - -0.47%
2024-10-22 0 6.355 - 6.535 - - 0 0 - 6.355 - 6.535 - - 0 - -1.24%
2024-10-21 0 6.435 - - 6.450 6.450 400 2,580 6.4500 6.435 - - 6.450 6.450 400 6.4500 2.14%
2024-10-18 0 6.300 - - 6.300 6.425 57,000 361,464 6.3415 6.300 - - 6.300 6.425 57,000 6.3415 12.80%
2024-10-17 0 5.585 - - 5.585 5.585 38,000 212,230 5.5850 5.585 - - 5.585 5.585 38,000 5.5850 -0.53%
2024-10-16 0 5.615 - - - - 0 0 - 5.615 - - - - 0 - -2.69%
2024-10-15 0 5.770 - - 5.960 6.000 2,500 14,976 5.9904 5.770 - - 5.960 6.000 2,500 5.9904 -3.11%
2024-10-14 0 5.955 - - 5.760 6.200 12,000 71,185 5.9321 5.955 - - 5.760 6.200 12,000 5.9321 -3.64%
2024-10-10 0 6.180 - - 6.200 6.405 40,200 255,095 6.3456 6.180 - - 6.200 6.405 40,200 6.3456 -3.51%
2024-10-09 0 6.405 6.300 6.615 6.320 6.815 350,900 2,298,099 6.5492 6.405 6.300 6.615 6.320 6.815 350,900 6.5492 -41.77%
2024-10-08 0 11.00 - 11.00 11.00 11.60 10,600 119,385 11.263 11.00 - 11.00 11.00 11.60 10,600 11.263 -4.76%
2024-10-07 0 11.55 11.55 - 11.00 11.00 2,300 25,300 11.000 11.55 11.55 - 11.00 11.00 2,300 11.000 28.26%
2024-10-04 0 9.005 9.000 - 7.600 9.000 32,100 246,950 7.6931 9.005 9.000 - 7.600 9.000 32,100 7.6931 28.83%
2024-10-03 0 6.990 6.990 - 6.670 6.990 200 1,366 6.8300 6.990 6.990 - 6.670 6.990 200 6.8300 9.22%
2024-10-02 0 6.400 6.400 - 6.225 6.225 24,000 149,400 6.2250 6.400 6.400 - 6.225 6.225 24,000 6.2250 12.28%
2024-09-30 0 5.700 5.300 5.800 5.230 5.620 24,100 126,082 5.2316 5.700 5.300 5.800 5.230 5.620 24,100 5.2316 19.80%
2024-09-27 0 4.758 3.900 - 4.558 4.576 48,000 219,234 4.5674 4.758 3.900 - 4.558 4.576 48,000 4.5674 6.63%
2024-09-26 0 4.462 3.900 - - - 0 0 - 4.462 3.900 - - - 0 - 7.31%
2024-09-25 0 4.158 3.900 - - - 0 0 - 4.158 3.900 - - - 0 - 0.00%
2024-09-24 0 4.158 3.900 - - - 0 0 - 4.158 3.900 - - - 0 - 0.00%
2024-09-23 0 4.158 - - - - 0 0 - 4.158 - - - - 0 - -0.86%
2024-09-20 0 4.194 - - - - 0 0 - 4.194 - - - - 0 - -0.94%
2024-09-19 0 4.234 - - - - 0 0 - 4.234 - - - - 0 - -0.05%
2024-09-17 0 4.236 - - - - 0 0 - 4.236 - - - - 0 - 0.00%
2024-09-16 0 4.236 - - - - 0 0 - 4.236 - - - - 0 - 0.00%
2024-09-13 0 4.236 - - - - 0 0 - 4.236 - - - - 0 - -0.28%
2024-09-12 0 4.248 - - - - 0 0 - 4.248 - - - - 0 - 0.00%
2024-09-11 0 4.248 - - - - 0 0 - 4.248 - - - - 0 - 0.00%
2024-09-10 0 4.248 - - - - 0 0 - 4.248 - - - - 0 - 0.00%
2024-09-09 0 4.248 - - - - 0 0 - 4.248 - - - - 0 - -2.48%
2024-09-05 0 4.356 - - - - 0 0 - 4.356 - - - - 0 - -0.05%
2024-09-04 0 4.358 4.342 4.364 - - 0 0 - 4.358 4.342 4.364 - - 0 - 0.00%
2024-09-03 0 4.358 - - - - 0 0 - 4.358 - - - - 0 - 0.00%
2024-09-02 0 4.358 - - 4.400 4.490 4,300 19,298 4.4879 4.358 - - 4.400 4.490 4,300 4.4879 -3.03%
2024-08-30 0 4.494 4.494 4.516 - - 0 0 - 4.494 4.494 4.516 - - 0 - 2.84%
2024-08-29 0 4.370 4.260 - - - 0 0 - 4.370 4.260 - - - 0 - 0.00%
2024-08-28 0 4.370 4.260 - - - 0 0 - 4.370 4.260 - - - 0 - -1.84%
2024-08-27 0 4.452 4.002 - - - 0 0 - 4.452 4.002 - - - 0 - 0.00%
2024-08-26 0 4.452 4.002 - 4.410 4.484 48,000 213,456 4.4470 4.452 4.002 - 4.410 4.484 48,000 4.4470 0.04%
2024-08-23 0 4.450 4.002 - - - 0 0 - 4.450 4.002 - - - 0 - 0.00%
2024-08-22 0 4.450 4.002 - - - 0 0 - 4.450 4.002 - - - 0 - -0.89%
2024-08-21 0 4.490 4.002 - - - 0 0 - 4.490 4.002 - - - 0 - -0.27%
2024-08-20 0 4.502 4.002 - - - 0 0 - 4.502 4.002 - - - 0 - -1.36%
2024-08-19 0 4.564 4.002 - - - 0 0 - 4.564 4.002 - - - 0 - 0.00%
2024-08-16 0 4.564 4.002 - - - 0 0 - 4.564 4.002 - - - 0 - 0.04%
2024-08-15 0 4.562 4.002 - - - 0 0 - 4.562 4.002 - - - 0 - 0.00%
2024-08-14 0 4.562 4.002 - - - 0 0 - 4.562 4.002 - - - 0 - -0.96%
2024-08-13 0 4.606 4.002 - - - 0 0 - 4.606 4.002 - - - 0 - 0.30%
2024-08-12 0 4.592 4.002 - 4.592 4.592 24,000 110,208 4.5920 4.592 4.002 - 4.592 4.592 24,000 4.5920 -0.04%
2024-08-09 0 4.594 4.002 - - - 0 0 - 4.594 4.002 - - - 0 - -0.30%
2024-08-08 0 4.608 4.002 - - - 0 0 - 4.608 4.002 - - - 0 - 0.00%
2024-08-07 0 4.608 4.586 4.608 - - 0 0 - 4.608 4.586 4.608 - - 0 - -0.65%
2024-08-06 0 4.638 4.002 - 4.600 4.600 24,000 110,400 4.6000 4.638 4.002 - 4.600 4.600 24,000 4.6000 0.35%
2024-08-05 0 4.622 - - - - 0 0 - 4.622 - - - - 0 - -2.94%
2024-08-02 0 4.762 - - - - 0 0 - 4.762 - - - - 0 - -1.81%
2024-08-01 0 4.850 - - - - 0 0 - 4.850 - - - - 0 - 0.00%
2024-07-31 0 4.850 4.002 - - - 0 0 - 4.850 4.002 - - - 0 - 5.57%
2024-07-30 0 4.594 4.002 - - - 0 0 - 4.594 4.002 - - - 0 - 0.00%
2024-07-29 0 4.594 4.002 - - - 0 0 - 4.594 4.002 - - - 0 - -1.08%
2024-07-26 0 4.644 4.002 - - - 0 0 - 4.644 4.002 - - - 0 - 0.17%
2024-07-25 0 4.636 4.002 - - - 0 0 - 4.636 4.002 - - - 0 - -0.04%
2024-07-24 0 4.638 4.002 - - - 0 0 - 4.638 4.002 - - - 0 - -1.02%
2024-07-23 0 4.686 - - - - 0 0 - 4.686 - - - - 0 - -3.50%
2024-07-22 0 4.856 - - 4.854 4.884 18,000 87,732 4.8740 4.856 - - 4.854 4.884 18,000 4.8740 -0.41%
2024-07-19 0 4.876 - - 4.876 4.876 100 487 4.8700 4.876 - - 4.876 4.876 100 4.8700 2.09%
2024-07-18 0 4.776 - - - - 0 0 - 4.776 - - - - 0 - 0.08%
2024-07-17 0 4.772 - - 4.782 4.782 2,000 9,564 4.7820 4.772 - - 4.782 4.782 2,000 4.7820 0.17%
2024-07-16 0 4.764 4.002 - - - 0 0 - 4.764 4.002 - - - 0 - 1.58%
2024-07-15 0 4.690 4.002 - - - 0 0 - 4.690 4.002 - - - 0 - 0.00%
2024-07-12 0 4.690 4.690 4.720 - - 0 0 - 4.690 4.690 4.720 - - 0 - 0.04%
2024-07-11 0 4.688 4.002 - - - 0 0 - 4.688 4.002 - - - 0 - 1.03%
2024-07-10 0 4.640 4.002 - - - 0 0 - 4.640 4.002 - - - 0 - 0.00%
2024-07-09 0 4.640 4.638 4.668 - - 0 0 - 4.640 4.638 4.668 - - 0 - 1.58%
2024-07-08 0 4.568 4.002 - 4.578 4.580 30,000 137,388 4.5796 4.568 4.002 - 4.578 4.580 30,000 4.5796 0.00%
2024-07-05 0 4.568 4.002 - - - 0 0 - 4.568 4.002 - - - 0 - 0.57%
2024-07-04 0 4.542 4.002 - - - 0 0 - 4.542 4.002 - - - 0 - -1.43%
2024-07-03 0 4.608 - - - - 0 0 - 4.608 - - - - 0 - 0.00%
2024-07-02 0 4.608 - - 4.608 4.614 20,000 92,220 4.6110 4.608 - - 4.608 4.614 20,000 4.6110 -1.45%
2024-06-28 0 4.676 - - - - 0 0 - 4.676 - - - - 0 - -0.64%
2024-06-27 0 4.706 - - - - 0 0 - 4.706 - - - - 0 - -1.34%
2024-06-26 0 4.770 - - - - 0 0 - 4.770 - - - - 0 - 0.85%
2024-06-25 0 4.730 - - 4.750 4.750 200 950 4.7500 4.730 - - 4.750 4.750 200 4.7500 -2.95%
2024-06-24 0 4.874 - 4.874 - - 0 0 - 4.874 - 4.874 - - 0 - -1.61%
2024-06-21 0 4.954 - - - - 0 0 - 4.954 - - - - 0 - 0.20%
2024-06-20 0 4.944 - - - - 0 0 - 4.944 - - - - 0 - 0.00%
2024-06-19 0 4.944 - - - - 0 0 - 4.944 - - - - 0 - -0.40%
2024-06-18 0 4.964 - - - - 0 0 - 4.964 - - - - 0 - 0.00%
2024-06-17 0 4.964 - - - - 0 0 - 4.964 - - - - 0 - 0.00%
2024-06-14 0 4.964 - - - - 0 0 - 4.964 - - - - 0 - -0.20%
2024-06-13 0 4.974 - - - - 0 0 - 4.974 - - - - 0 - 0.24%
2024-06-12 0 4.962 - - - - 0 0 - 4.962 - - - - 0 - 0.00%
2024-06-11 0 4.962 - - - - 0 0 - 4.962 - - - - 0 - 1.56%
2024-06-07 0 4.886 - - - - 0 0 - 4.886 - - - - 0 - -0.65%
2024-06-06 0 4.918 - - - - 0 0 - 4.918 - - - - 0 - -0.61%
2024-06-05 0 4.948 - - - - 0 0 - 4.948 - - - - 0 - 0.00%
2024-06-04 0 4.948 - - - - 0 0 - 4.948 - - - - 0 - 0.28%
2024-06-03 0 4.934 - - - - 0 0 - 4.934 - - - - 0 - 0.86%
2024-05-31 0 4.892 - - - - 0 0 - 4.892 - - - - 0 - 0.00%
2024-05-30 0 4.892 - - - - 0 0 - 4.892 - - - - 0 - 0.37%
2024-05-29 0 4.874 - - - - 0 0 - 4.874 - - - - 0 - -0.08%
2024-05-28 0 4.878 - - - - 0 0 - 4.878 - - - - 0 - -0.08%
2024-05-27 0 4.882 - - - - 0 0 - 4.882 - - - - 0 - 1.37%
2024-05-24 0 4.816 - - 4.816 4.816 5,000 24,080 4.8160 4.816 - - 4.816 4.816 5,000 4.8160 -2.31%
2024-05-23 0 4.930 - - - - 0 0 - 4.930 - - - - 0 - -1.12%
2024-05-22 0 4.986 - - - - 0 0 - 4.986 - - - - 0 - 0.32%
2024-05-21 0 4.970 - - - - 0 0 - 4.970 - - - - 0 - -0.52%
2024-05-20 0 4.996 - - - - 0 0 - 4.996 - - - - 0 - 0.00%
2024-05-17 0 4.996 - - - - 0 0 - 4.996 - - - - 0 - 0.40%
2024-05-16 0 4.976 - - - - 0 0 - 4.976 - - - - 0 - -2.05%
2024-05-14 0 5.080 - - - - 0 0 - 5.080 - - - - 0 - -0.59%
2024-05-13 0 5.110 - - - - 0 0 - 5.110 - - - - 0 - -0.39%
2024-05-10 0 5.130 - - - - 0 0 - 5.130 - - - - 0 - -0.19%
2024-05-09 0 5.140 - - - - 0 0 - 5.140 - - - - 0 - 0.88%
2024-05-08 0 5.095 - - - - 0 0 - 5.095 - - - - 0 - -0.97%
2024-05-07 0 5.145 - - - - 0 0 - 5.145 - - - - 0 - -0.19%
2024-05-06 0 5.155 - - - - 0 0 - 5.155 - - - - 0 - 0.00%
2024-05-03 0 5.155 5.150 5.225 - - 0 0 - 5.155 5.150 5.225 - - 0 - 0.39%
2024-05-02 0 5.135 - - - - 0 0 - 5.135 - - - - 0 - 0.00%
2024-04-30 0 5.135 - - - - 0 0 - 5.135 - - - - 0 - 0.00%
2024-04-29 0 5.135 5.050 - - - 0 0 - 5.135 5.050 - - - 0 - 2.74%
2024-04-26 0 4.998 - - - - 0 0 - 4.998 - - - - 0 - 1.50%
2024-04-25 0 4.924 - - - - 0 0 - 4.924 - - - - 0 - -0.20%
2024-04-24 0 4.934 - - - - 0 0 - 4.934 - - - - 0 - 0.73%
2024-04-23 0 4.898 - - - - 0 0 - 4.898 - - - - 0 - -0.29%
2024-04-22 0 4.912 - - - - 0 0 - 4.912 - - - - 0 - 0.00%
2024-04-19 0 4.912 - - 4.912 4.922 15,600 76,683 4.9156 4.912 - - 4.912 4.922 15,600 4.9156 -2.15%
2024-04-18 0 5.020 - - - - 0 0 - 5.020 - - - - 0 - 0.00%
2024-04-17 0 5.020 - - - - 0 0 - 5.020 - - - - 0 - 1.33%
2024-04-16 0 4.954 - - - - 0 0 - 4.954 - - - - 0 - -1.41%
2024-04-15 0 5.025 - - - - 0 0 - 5.025 - - - - 0 - 0.90%
2024-04-12 0 4.980 - - - - 0 0 - 4.980 - - - - 0 - 0.00%
2024-04-11 0 4.980 - - - - 0 0 - 4.980 - - - - 0 - 0.00%
2024-04-10 0 4.980 - - 4.980 4.980 10,000 49,800 4.9800 4.980 - - 4.980 4.980 10,000 4.9800 -1.29%
2024-04-09 0 5.045 - - - - 0 0 - 5.045 - - - - 0 - 0.00%
2024-04-08 0 5.045 - - - - 0 0 - 5.045 - - - - 0 - -2.04%
2024-04-05 0 5.150 - - - - 0 0 - 5.150 - - - - 0 - 0.00%
2024-04-03 0 5.150 - - - - 0 0 - 5.150 - - - - 0 - -0.29%
2024-04-02 0 5.165 - - - - 0 0 - 5.165 - - - - 0 - 0.68%
2024-03-28 0 5.130 - - - - 0 0 - 5.130 - - - - 0 - 0.00%
2024-03-27 0 5.130 - - - - 0 0 - 5.130 - - - - 0 - -2.29%
2024-03-26 0 5.250 - - - - 0 0 - 5.250 - - - - 0 - -1.22%
2024-03-25 0 5.315 - - - - 0 0 - 5.315 - - - - 0 - -1.67%
2024-03-22 0 5.405 - - - - 0 0 - 5.405 - - - - 0 - -1.28%
2024-03-21 0 5.475 - - - - 0 0 - 5.475 - - - - 0 - -0.64%
2024-03-20 0 5.510 - - - - 0 0 - 5.510 - - - - 0 - 0.00%
2024-03-19 0 5.510 - - - - 0 0 - 5.510 - - - - 0 - -0.45%
2024-03-18 0 5.535 - - - - 0 0 - 5.535 - - - - 0 - 1.10%
2024-03-15 0 5.475 - - - - 0 0 - 5.475 - - - - 0 - 0.00%
2024-03-14 0 5.475 - - - - 0 0 - 5.475 - - - - 0 - -0.64%
2024-03-13 0 5.510 - - - - 0 0 - 5.510 - - - - 0 - 0.00%
2024-03-12 0 5.510 - - - - 0 0 - 5.510 - - - - 0 - 0.00%
2024-03-11 0 5.510 - - - - 0 0 - 5.510 - - - - 0 - 1.38%
2024-03-08 0 5.435 - - - - 0 0 - 5.435 - - - - 0 - 0.00%
2024-03-07 0 5.435 - - - - 0 0 - 5.435 - - - - 0 - -0.73%
2024-03-06 0 5.475 - - 5.440 5.440 15,000 81,600 5.4400 5.475 - - 5.440 5.440 15,000 5.4400 -0.82%
2024-03-05 0 5.520 - - - - 0 0 - 5.520 - - - - 0 - 0.00%
2024-03-04 0 5.520 - - - - 0 0 - 5.520 - - - - 0 - 0.36%
2024-03-01 0 5.500 - - - - 0 0 - 5.500 - - - - 0 - 0.82%
2024-02-29 0 5.455 - - - - 0 0 - 5.455 - - - - 0 - 2.83%
2024-02-28 0 5.305 - - - - 0 0 - 5.305 - - - - 0 - -1.85%
2024-02-27 0 5.405 - - - - 0 0 - 5.405 - - - - 0 - 3.44%
2024-02-26 0 5.225 - - - - 0 0 - 5.225 - - - - 0 - 0.38%
2024-02-23 0 5.205 - - - - 0 0 - 5.205 - - - - 0 - 0.00%
2024-02-22 0 5.205 - - - - 0 0 - 5.205 - - - - 0 - 0.00%
2024-02-21 0 5.205 5.135 5.205 - - 0 0 - 5.205 5.135 5.205 - - 0 - -0.19%
2024-02-20 0 5.215 - - - - 0 0 - 5.215 - - - - 0 - -0.67%
2024-02-19 0 5.250 - - - - 0 0 - 5.250 - - - - 0 - 0.00%
2024-02-16 0 5.250 - - - - 0 0 - 5.250 - - - - 0 - 1.74%
2024-02-15 0 5.160 - - - - 0 0 - 5.160 - - - - 0 - 0.10%
2024-02-14 0 5.155 - - - - 0 0 - 5.155 - - - - 0 - 0.88%
2024-02-09 0 5.110 - - 5.100 5.105 200 1,020 5.1000 5.110 - - 5.100 5.105 200 5.1000 -1.73%
2024-02-08 0 5.200 - 5.135 5.200 5.200 200 1,040 5.2000 5.200 - 5.135 5.200 5.200 200 5.2000 2.06%
2024-02-07 0 5.095 - 5.200 - - 0 0 - 5.095 - 5.200 - - 0 - 2.19%
2024-02-06 0 4.986 - 5.200 - - 0 0 - 4.986 - 5.200 - - 0 - 5.73%
2024-02-05 0 4.716 - 5.200 4.530 4.530 5,400 24,462 4.5300 4.716 - 5.200 4.530 4.530 5,400 4.5300 -0.08%
2024-02-02 0 4.720 - 5.200 - - 0 0 - 4.720 - 5.200 - - 0 - -1.83%
2024-02-01 0 4.808 - 5.200 - - 0 0 - 4.808 - 5.200 - - 0 - 0.33%
2024-01-31 0 4.792 - 5.200 4.792 4.792 100 479 4.7900 4.792 - 5.200 4.792 4.792 100 4.7900 -1.76%
2024-01-30 0 4.878 4.850 5.200 - - 0 0 - 4.878 4.850 5.200 - - 0 - -4.35%
2024-01-29 0 5.100 5.000 5.200 - - 0 0 - 5.100 5.000 5.200 - - 0 - -1.92%
2024-01-26 0 5.200 5.000 6.000 - - 0 0 - 5.200 5.000 6.000 - - 0 - -0.95%
2024-01-25 0 5.250 5.000 - - - 0 0 - 5.250 5.000 - - - 0 - 0.77%
2024-01-24 0 5.210 5.000 - - - 0 0 - 5.210 5.000 - - - 0 - 0.97%
2024-01-23 0 5.160 5.000 - - - 0 0 - 5.160 5.000 - - - 0 - 0.58%
2024-01-22 0 5.130 5.000 6.000 5.100 5.145 19,100 98,085 5.1353 5.130 5.000 6.000 5.100 5.145 19,100 5.1353 -3.75%
2024-01-19 0 5.330 5.000 - 5.330 5.330 9,000 47,970 5.3300 5.330 5.000 - 5.330 5.330 9,000 5.3300 -0.09%
2024-01-18 0 5.335 5.000 - - - 0 0 - 5.335 5.000 - - - 0 - 0.00%
2024-01-17 0 5.335 5.150 - - - 0 0 - 5.335 5.150 - - - 0 - -1.93%
2024-01-16 0 5.440 5.150 - - - 0 0 - 5.440 5.150 - - - 0 - 0.00%
2024-01-15 0 5.440 5.150 - - - 0 0 - 5.440 5.150 - - - 0 - -0.64%
2024-01-12 0 5.475 5.150 - - - 0 0 - 5.475 5.150 - - - 0 - 0.00%
2024-01-11 0 5.475 5.150 - - - 0 0 - 5.475 5.150 - - - 0 - 0.00%
2024-01-10 0 5.475 5.150 - - - 0 0 - 5.475 5.150 - - - 0 - -0.45%
2024-01-09 0 5.500 5.150 - - - 0 0 - 5.500 5.150 - - - 0 - -0.36%
2024-01-08 0 5.520 5.150 6.500 - - 0 0 - 5.520 5.150 6.500 - - 0 - -2.65%
2024-01-05 0 5.670 5.150 6.500 - - 0 0 - 5.670 5.150 6.500 - - 0 - -1.56%
2024-01-04 0 5.760 5.150 6.500 - - 0 0 - 5.760 5.150 6.500 - - 0 - -0.60%
2024-01-03 0 5.795 5.150 6.500 - - 0 0 - 5.795 5.150 6.500 - - 0 - -0.43%
2024-01-02 0 5.820 5.150 6.500 - - 0 0 - 5.820 5.150 6.500 - - 0 - 0.00%
2023-12-29 0 5.820 5.150 6.500 - - 0 0 - 5.820 5.150 6.500 - - 0 - 0.52%
2023-12-28 0 5.790 5.150 - - - 0 0 - 5.790 5.150 - - - 0 - 2.66%
2023-12-27 0 5.640 5.150 - - - 0 0 - 5.640 5.150 - - - 0 - 0.00%
2023-12-22 0 5.640 5.150 - - - 0 0 - 5.640 5.150 - - - 0 - 0.00%
2023-12-21 0 5.640 5.150 - - - 0 0 - 5.640 5.150 - - - 0 - 1.08%
2023-12-20 0 5.580 5.150 - - - 0 0 - 5.580 5.150 - - - 0 - 0.00%
2023-12-19 0 5.580 5.150 - - - 0 0 - 5.580 5.150 - - - 0 - 0.18%
2023-12-18 0 5.570 5.150 - - - 0 0 - 5.570 5.150 - - - 0 - -0.62%
2023-12-15 0 5.605 5.150 - - - 0 0 - 5.605 5.150 - - - 0 - 0.00%
2023-12-14 0 5.605 5.150 - - - 0 0 - 5.605 5.150 - - - 0 - 0.00%
2023-12-13 0 5.605 5.150 - - - 0 0 - 5.605 5.150 - - - 0 - 0.00%
2023-12-12 0 5.605 5.150 - - - 0 0 - 5.605 5.150 - - - 0 - 0.00%
2023-12-11 0 5.605 5.150 - - - 0 0 - 5.605 5.150 - - - 0 - 1.82%
2023-12-08 0 5.505 5.150 - - - 0 0 - 5.505 5.150 - - - 0 - 2.13%
2023-12-07 0 5.390 5.150 - - - 0 0 - 5.390 5.150 - - - 0 - 0.00%
2023-12-06 0 5.390 - - - - 0 0 - 5.390 - - - - 0 - 0.00%
2023-12-05 0 5.390 - - - - 0 0 - 5.390 - - - - 0 - -1.46%
2023-12-04 0 5.470 5.300 - 5.470 5.470 10,000 54,700 5.4700 5.470 5.300 - 5.470 5.470 10,000 5.4700 -0.73%
2023-12-01 0 5.510 5.300 - - - 0 0 - 5.510 5.300 - - - 0 - 0.00%
2023-11-30 0 5.510 5.300 - - - 0 0 - 5.510 5.300 - - - 0 - 0.00%
2023-11-29 0 5.510 5.300 - - - 0 0 - 5.510 5.300 - - - 0 - -0.27%
2023-11-28 0 5.525 5.300 - - - 0 0 - 5.525 5.300 - - - 0 - 0.00%
2023-11-27 0 5.525 5.300 - - - 0 0 - 5.525 5.300 - - - 0 - 0.00%
2023-11-24 0 5.525 5.300 - - - 0 0 - 5.525 5.300 - - - 0 - -1.07%
2023-11-23 0 5.585 5.300 - - - 0 0 - 5.585 5.300 - - - 0 - 0.09%
2023-11-22 0 5.580 5.300 6.500 - - 0 0 - 5.580 5.300 6.500 - - 0 - -1.67%
2023-11-21 0 5.675 5.300 6.500 - - 0 0 - 5.675 5.300 6.500 - - 0 - -0.18%
2023-11-20 0 5.685 5.300 6.500 - - 0 0 - 5.685 5.300 6.500 - - 0 - 0.00%
2023-11-17 0 5.685 5.300 6.500 - - 0 0 - 5.685 5.300 6.500 - - 0 - 0.00%
2023-11-16 0 5.685 5.300 6.500 - - 0 0 - 5.685 5.300 6.500 - - 0 - -0.70%
2023-11-15 0 5.725 5.300 6.500 - - 0 0 - 5.725 5.300 6.500 - - 0 - 0.00%
2023-11-14 0 5.725 5.300 6.500 - - 0 0 - 5.725 5.300 6.500 - - 0 - 0.26%
2023-11-13 0 5.710 5.300 6.500 - - 0 0 - 5.710 5.300 6.500 - - 0 - 0.18%
2023-11-10 0 5.700 5.300 6.500 - - 0 0 - 5.700 5.300 6.500 - - 0 - 0.00%
2023-11-09 0 5.700 5.300 6.500 - - 0 0 - 5.700 5.300 6.500 - - 0 - 0.00%
2023-11-08 0 5.700 5.300 6.500 - - 0 0 - 5.700 5.300 6.500 - - 0 - 0.80%
2023-11-07 0 5.655 5.300 6.500 - - 0 0 - 5.655 5.300 6.500 - - 0 - 0.00%
2023-11-06 0 5.655 5.300 - - - 0 0 - 5.655 5.300 - - - 0 - 1.89%
2023-11-03 0 5.550 5.300 - 5.515 5.515 100 551 5.5100 5.550 5.300 - 5.515 5.515 100 5.5100 0.36%
2023-11-02 0 5.530 5.300 - - - 0 0 - 5.530 5.300 - - - 0 - -0.98%
2023-11-01 0 5.585 5.300 - - - 0 0 - 5.585 5.300 - - - 0 - 0.00%
2023-10-31 0 5.585 5.300 - - - 0 0 - 5.585 5.300 - - - 0 - 0.00%
2023-10-30 0 5.585 5.300 - 5.515 5.515 20,000 110,300 5.5150 5.585 5.300 - 5.515 5.515 20,000 5.5150 2.01%
2023-10-27 0 5.475 5.380 - 5.475 5.475 5,600 30,660 5.4750 5.475 5.380 - 5.475 5.475 5,600 5.4750 1.39%
2023-10-26 0 5.400 5.310 - 5.400 5.400 20,000 108,000 5.4000 5.400 5.310 - 5.400 5.400 20,000 5.4000 -0.46%
2023-10-25 0 5.425 5.310 - 5.425 5.495 60,000 327,500 5.4583 5.425 5.310 - 5.425 5.495 60,000 5.4583 -1.09%
2023-10-24 0 5.485 5.310 - 5.485 5.485 10,000 54,850 5.4850 5.485 5.310 - 5.485 5.485 10,000 5.4850 -2.05%
2023-10-20 0 5.600 5.310 - - - 0 0 - 5.600 5.310 - - - 0 - -0.18%
2023-10-19 0 5.610 5.310 - - - 0 0 - 5.610 5.310 - - - 0 - 0.00%
2023-10-18 0 5.610 - - 5.610 5.615 9,200 51,635 5.6125 5.610 - - 5.610 5.615 9,200 5.6125 -1.49%
2023-10-17 0 5.695 - - - - 0 0 - 5.695 - - - - 0 - 0.00%
2023-10-16 0 5.695 - - - - 0 0 - 5.695 - - - - 0 - -1.64%
2023-10-13 0 5.790 - - - - 0 0 - 5.790 - - - - 0 - 0.00%
2023-10-12 0 5.790 - - - - 0 0 - 5.790 - - - - 0 - 0.61%
2023-10-11 0 5.755 - - - - 0 0 - 5.755 - - - - 0 - 0.17%
2023-10-10 0 5.745 - - - - 0 0 - 5.745 - - - - 0 - 0.00%
2023-10-09 0 5.745 - 6.850 - - 0 0 - 5.745 - 6.850 - - 0 - 0.52%
2023-10-06 0 5.715 - - - - 0 0 - 5.715 - - - - 0 - 0.00%
2023-10-05 0 5.715 - - - - 0 0 - 5.715 - - - - 0 - 0.00%
2023-10-04 0 5.715 - - - - 0 0 - 5.715 - - - - 0 - -0.44%
2023-10-03 0 5.740 - - - - 0 0 - 5.740 - - - - 0 - 0.00%
2023-09-29 0 5.740 - - - - 0 0 - 5.740 - - - - 0 - 0.00%
2023-09-28 0 5.740 - - - - 0 0 - 5.740 - - - - 0 - 0.09%
2023-09-27 0 5.735 - - - - 0 0 - 5.735 - - - - 0 - 0.00%
2023-09-26 0 5.735 - - - - 0 0 - 5.735 - - - - 0 - 0.00%
2023-09-25 0 5.735 - - - - 0 0 - 5.735 - - - - 0 - -0.17%
2023-09-22 0 5.745 - - - - 0 0 - 5.745 - - - - 0 - 1.41%
2023-09-21 0 5.665 - - - - 0 0 - 5.665 - - - - 0 - -0.53%
2023-09-20 0 5.695 - - - - 0 0 - 5.695 - - - - 0 - -1.04%
2023-09-19 0 5.755 - - - - 0 0 - 5.755 - - - - 0 - -0.60%
2023-09-18 0 5.790 - - - - 0 0 - 5.790 - - - - 0 - -0.26%
2023-09-15 0 5.805 - - - - 0 0 - 5.805 - - - - 0 - 0.00%
2023-09-14 0 5.805 - - - - 0 0 - 5.805 - - - - 0 - -0.77%
2023-09-13 0 5.850 - - - - 0 0 - 5.850 - - - - 0 - -1.60%
2023-09-12 0 5.945 - 6.850 - - 0 0 - 5.945 - 6.850 - - 0 - -0.42%
2023-09-11 0 5.970 - 6.850 - - 0 0 - 5.970 - 6.850 - - 0 - 0.00%
2023-09-07 0 5.970 - 6.850 - - 0 0 - 5.970 - 6.850 - - 0 - -2.69%
2023-09-06 0 6.135 - 6.850 - - 0 0 - 6.135 - 6.850 - - 0 - 0.00%
2023-09-05 0 6.135 - 6.850 - - 0 0 - 6.135 - 6.850 - - 0 - -1.13%
2023-09-04 0 6.205 - 6.850 - - 0 0 - 6.205 - 6.850 - - 0 - 0.65%
2023-08-31 0 6.165 - 6.550 - - 0 0 - 6.165 - 6.550 - - 0 - 0.33%
2023-08-30 0 6.145 - 6.350 - - 0 0 - 6.145 - 6.350 - - 0 - 2.59%
2023-08-29 0 5.990 - 6.350 - - 0 0 - 5.990 - 6.350 - - 0 - 3.99%
2023-08-28 0 5.760 - - - - 0 0 - 5.760 - - - - 0 - 0.17%
2023-08-25 0 5.750 - - - - 0 0 - 5.750 - - - - 0 - -1.37%
2023-08-24 0 5.830 - - 5.830 5.830 100 583 5.8300 5.830 - - 5.830 5.830 100 5.8300 0.34%
2023-08-23 0 5.810 5.700 - - - 0 0 - 5.810 5.700 - - - 0 - -0.85%
2023-08-22 0 5.860 5.700 - 5.820 5.820 200 1,164 5.8200 5.860 5.700 - 5.820 5.820 200 5.8200 -0.68%
2023-08-21 0 5.900 5.750 - - - 0 0 - 5.900 5.750 - - - 0 - -1.42%
2023-08-18 0 5.985 5.750 - - - 0 0 - 5.985 5.750 - - - 0 - 0.00%
2023-08-17 0 5.985 5.750 - - - 0 0 - 5.985 5.750 - - - 0 - 0.00%
2023-08-16 0 5.985 - - - - 0 0 - 5.985 - - - - 0 - -1.48%
2023-08-15 0 6.075 - - - - 0 0 - 6.075 - - - - 0 - -2.02%
2023-08-14 0 6.200 - - - - 0 0 - 6.200 - - - - 0 - -0.56%
2023-08-11 0 6.235 - - - - 0 0 - 6.235 - - - - 0 - -1.97%
2023-08-10 0 6.360 - - - - 0 0 - 6.360 - - - - 0 - 0.00%
2023-08-09 0 6.360 - - - - 0 0 - 6.360 - - - - 0 - -0.86%
2023-08-08 0 6.415 - - - - 0 0 - 6.415 - - - - 0 - -0.08%
2023-08-07 0 6.420 - - - - 0 0 - 6.420 - - - - 0 - 0.00%
2023-08-04 0 6.420 - - - - 0 0 - 6.420 - - - - 0 - 0.71%
2023-08-03 0 6.375 - - - - 0 0 - 6.375 - - - - 0 - 0.00%
2023-08-02 0 6.375 - - - - 0 0 - 6.375 - - - - 0 - 0.00%
2023-08-01 0 6.375 - - - - 0 0 - 6.375 - - - - 0 - 0.16%
2023-07-31 0 6.365 - - - - 0 0 - 6.365 - - - - 0 - 0.08%
2023-07-28 0 6.360 - - - - 0 0 - 6.360 - - - - 0 - 0.00%
2023-07-27 0 6.360 - - - - 0 0 - 6.360 - - - - 0 - -0.16%
2023-07-26 0 6.370 - - - - 0 0 - 6.370 - - - - 0 - 0.00%
2023-07-25 0 6.370 - - 6.370 6.370 200 1,274 6.3700 6.370 - - 6.370 6.370 200 6.3700 1.19%
2023-07-24 0 6.295 - - 6.295 6.295 800 5,036 6.2950 6.295 - - 6.295 6.295 800 6.2950 -1.33%
2023-07-21 0 6.380 - - - - 0 0 - 6.380 - - - - 0 - -0.70%
2023-07-20 0 6.425 - - - - 0 0 - 6.425 - - - - 0 - -1.23%
2023-07-19 0 6.505 - - - - 0 0 - 6.505 - - - - 0 - -0.69%
2023-07-18 0 6.550 - - - - 0 0 - 6.550 - - - - 0 - -0.61%
2023-07-14 0 6.590 - - - - 0 0 - 6.590 - - - - 0 - 0.00%
2023-07-13 0 6.590 - - 6.590 6.590 400 2,636 6.5900 6.590 - - 6.590 6.590 400 6.5900 0.00%
2023-07-12 0 6.590 - - - - 0 0 - 6.590 - - - - 0 - -0.38%
2023-07-11 0 6.615 - - - - 0 0 - 6.615 - - - - 0 - 0.00%
2023-07-10 0 6.615 - - - - 0 0 - 6.615 - - - - 0 - 0.00%
2023-07-07 0 6.615 - - 6.615 6.615 25,000 165,375 6.6150 6.615 - - 6.615 6.615 25,000 6.6150 -1.27%
2023-07-06 0 6.700 - - - - 0 0 - 6.700 - - - - 0 - -0.22%
2023-07-05 0 6.715 - - - - 0 0 - 6.715 - - - - 0 - 0.00%
2023-07-04 0 6.715 - - - - 0 0 - 6.715 - - - - 0 - 0.52%
2023-07-03 0 6.680 - - - - 0 0 - 6.680 - - - - 0 - 0.00%
2023-06-30 0 6.680 - - - - 0 0 - 6.680 - - - - 0 - 0.00%
2023-06-29 0 6.680 - - - - 0 0 - 6.680 - - - - 0 - 0.00%
2023-06-28 0 6.680 - - 6.670 6.740 8,100 54,040 6.6716 6.680 - - 6.670 6.740 8,100 6.6716 -1.18%
2023-06-27 0 6.760 - - - - 0 0 - 6.760 - - - - 0 - 0.00%
2023-06-26 0 6.760 - - - - 0 0 - 6.760 - - - - 0 - -1.10%
2023-06-23 0 6.835 - - - - 0 0 - 6.835 - - - - 0 - 0.00%
2023-06-21 0 6.835 - - - - 0 0 - 6.835 - - - - 0 - -2.29%
2023-06-20 0 6.995 - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2023-06-19 0 6.995 - - - - 0 0 - 6.995 - - - - 0 - 0.58%
2023-06-16 0 6.955 - - - - 0 0 - 6.955 - - - - 0 - 0.87%
2023-06-15 0 6.895 - - - - 0 0 - 6.895 - - - - 0 - 0.00%
2023-06-14 0 6.895 - - - - 0 0 - 6.895 - - - - 0 - 0.00%
2023-06-13 0 6.895 - - - - 0 0 - 6.895 - - - - 0 - 0.44%
2023-06-12 0 6.865 6.865 - - - 0 0 - 6.865 6.865 - - - 0 - 0.07%
2023-06-09 0 6.860 - - - - 0 0 - 6.860 - - - - 0 - 1.25%
2023-06-08 0 6.775 - - - - 0 0 - 6.775 - - - - 0 - -1.24%
2023-06-07 0 6.860 - 6.885 6.885 6.885 200 1,377 6.8850 6.860 - 6.885 6.885 6.885 200 6.8850 -0.51%
2023-06-06 0 6.895 - - - - 0 0 - 6.895 - - - - 0 - -1.92%
2023-06-05 0 7.030 - - - - 0 0 - 7.030 - - - - 0 - 0.00%
2023-06-02 0 7.030 - - - - 0 0 - 7.030 - - - - 0 - 0.00%
2023-06-01 0 7.030 - - - - 0 0 - 7.030 - - - - 0 - 0.00%
2023-05-31 0 7.030 - - - - 0 0 - 7.030 - - - - 0 - 0.79%
2023-05-30 0 6.975 - - 6.975 6.975 7,800 54,405 6.9750 6.975 - - 6.975 6.975 7,800 6.9750 0.65%
2023-05-29 0 6.930 - - 6.960 6.960 20,200 140,592 6.9600 6.930 - - 6.960 6.960 20,200 6.9600 1.39%
2023-05-25 0 6.835 - - - - 0 0 - 6.835 - - - - 0 - 0.37%
2023-05-24 0 6.810 - - - - 0 0 - 6.810 - - - - 0 - -0.51%
2023-05-23 0 6.845 - - - - 0 0 - 6.845 - - - - 0 - -0.94%
2023-05-22 0 6.910 - - 6.910 6.910 100 691 6.9100 6.910 - - 6.910 6.910 100 6.9100 -0.79%
2023-05-19 0 6.965 - - - - 0 0 - 6.965 - - - - 0 - 0.36%
2023-05-18 0 6.940 - - - - 0 0 - 6.940 - - - - 0 - 0.87%
2023-05-17 0 6.880 - - - - 0 0 - 6.880 - - - - 0 - 0.00%
2023-05-16 0 6.880 - - - - 0 0 - 6.880 - - - - 0 - 0.22%
2023-05-15 0 6.865 - - - - 0 0 - 6.865 - - - - 0 - 0.22%
2023-05-12 0 6.850 - - 6.885 6.935 1,000 6,910 6.9100 6.850 - - 6.885 6.935 1,000 6.9100 -1.01%
2023-05-11 0 6.920 6.880 - - - 0 0 - 6.920 6.880 - - - 0 - 0.00%
2023-05-10 0 6.920 - - - - 0 0 - 6.920 - - - - 0 - -1.14%
2023-05-09 0 7.000 - - - - 0 0 - 7.000 - - - - 0 - -1.27%
2023-05-08 0 7.090 - - - - 0 0 - 7.090 - - - - 0 - 0.00%
2023-05-05 0 7.090 - - - - 0 0 - 7.090 - - - - 0 - -1.60%
2023-05-04 0 7.205 - - - - 0 0 - 7.205 - - - - 0 - -0.96%
2023-05-03 0 7.275 - - - - 0 0 - 7.275 - - - - 0 - -0.48%
2023-05-02 0 7.310 - - - - 0 0 - 7.310 - - - - 0 - 0.00%
2023-04-28 0 7.310 - - - - 0 0 - 7.310 - - - - 0 - 1.25%
2023-04-27 0 7.220 - - - - 0 0 - 7.220 - - - - 0 - 0.00%
2023-04-26 0 7.220 - - 7.220 7.275 7,900 57,467 7.2743 7.220 - - 7.220 7.275 7,900 7.2743 -0.76%
2023-04-25 0 7.275 - - 7.440 7.440 1,000 7,440 7.4400 7.275 - - 7.440 7.440 1,000 7.4400 -2.22%
2023-04-24 0 7.440 - - - - 0 0 - 7.440 - - - - 0 - -1.65%
2023-04-21 0 7.565 - - - - 0 0 - 7.565 - - - - 0 - -3.32%
2023-04-20 0 7.825 - - - - 0 0 - 7.825 - - - - 0 - 1.95%
2023-04-19 0 7.675 - - - - 0 0 - 7.675 - - - - 0 - 0.00%
2023-04-18 0 7.675 - - - - 0 0 - 7.675 - - - - 0 - -0.13%
2023-04-17 0 7.685 - - - - 0 0 - 7.685 - - - - 0 - 0.46%
2023-04-14 0 7.650 - - - - 0 0 - 7.650 - - - - 0 - 2.27%
2023-04-13 0 7.480 - - - - 0 0 - 7.480 - - - - 0 - -2.03%
2023-04-12 0 7.635 - - - - 0 0 - 7.635 - - - - 0 - 0.00%
2023-04-11 0 7.635 - - - - 0 0 - 7.635 - - - - 0 - -1.48%
2023-04-06 0 7.750 - - 7.750 7.750 25,000 193,750 7.7500 7.750 - - 7.750 7.750 25,000 7.7500 1.97%
2023-04-04 0 7.600 - - - - 0 0 - 7.600 - - - - 0 - 0.20%
2023-04-03 0 7.585 - - - - 0 0 - 7.585 - - - - 0 - 4.12%
2023-03-31 0 7.285 - - - - 0 0 - 7.285 - - - - 0 - 1.46%
2023-03-30 0 7.180 - - - - 0 0 - 7.180 - - - - 0 - 0.21%
2023-03-29 0 7.165 - - - - 0 0 - 7.165 - - - - 0 - 1.42%
2023-03-28 0 7.065 - - - - 0 0 - 7.065 - - - - 0 - -1.46%
2023-03-27 0 7.170 - - - - 0 0 - 7.170 - - - - 0 - 0.00%
2023-03-24 0 7.170 - - - - 0 0 - 7.170 - - - - 0 - 0.21%
2023-03-23 0 7.155 - - - - 0 0 - 7.155 - - - - 0 - 2.58%
2023-03-22 0 6.975 - - - - 0 0 - 6.975 - - - - 0 - 0.22%
2023-03-21 0 6.960 - - - - 0 0 - 6.960 - - - - 0 - 0.22%
2023-03-20 0 6.945 - - - - 0 0 - 6.945 - - - - 0 - 1.02%
2023-03-17 0 6.875 - - - - 0 0 - 6.875 - - - - 0 - 1.18%
2023-03-16 0 6.795 - - - - 0 0 - 6.795 - - - - 0 - -0.88%
2023-03-15 0 6.855 - - - - 0 0 - 6.855 - - - - 0 - 0.00%
2023-03-14 0 6.855 - - - - 0 0 - 6.855 - - - - 0 - 0.88%
2023-03-13 0 6.795 - - - - 0 0 - 6.795 - - - - 0 - 0.00%
2023-03-10 0 6.795 - - - - 0 0 - 6.795 - - - - 0 - 0.00%
2023-03-09 0 6.795 - - - - 0 0 - 6.795 - - - - 0 - 0.00%
2023-03-08 0 6.795 - - - - 0 0 - 6.795 - - - - 0 - 0.00%
2023-03-07 0 6.795 - - 6.810 6.810 25,000 170,250 6.8100 6.795 - - 6.810 6.810 25,000 6.8100 -0.44%
2023-03-06 0 6.825 6.780 - - - 0 0 - 6.825 6.780 - - - 0 - 0.66%
2023-03-03 0 6.780 - - - - 0 0 - 6.780 - - - - 0 - 0.00%
2023-03-02 0 6.780 - - - - 0 0 - 6.780 - - - - 0 - 0.00%
2023-03-01 0 6.780 - - - - 0 0 - 6.780 - - - - 0 - 0.00%
2023-02-28 0 6.780 - - - - 0 0 - 6.780 - - - - 0 - 0.00%
2023-02-27 0 6.780 - - - - 0 0 - 6.780 - - - - 0 - -0.22%
2023-02-24 0 6.795 - - - - 0 0 - 6.795 - - - - 0 - 0.00%
2023-02-23 0 6.795 - - - - 0 0 - 6.795 - - - - 0 - 0.00%
2023-02-22 0 6.795 - - - - 0 0 - 6.795 - - - - 0 - -0.07%
2023-02-21 0 6.800 - - - - 0 0 - 6.800 - - - - 0 - 0.00%
2023-02-20 0 6.800 - - - - 0 0 - 6.800 - - - - 0 - 0.52%
2023-02-17 0 6.765 - - - - 0 0 - 6.765 - - - - 0 - -2.38%
2023-02-16 0 6.930 - - - - 0 0 - 6.930 - - - - 0 - -1.63%
2023-02-15 0 7.045 - - - - 0 0 - 7.045 - - - - 0 - 0.00%
2023-02-14 0 7.045 6.970 7.045 - - 0 0 - 7.045 6.970 7.045 - - 0 - -0.07%
2023-02-13 0 7.050 - - - - 0 0 - 7.050 - - - - 0 - 0.00%
2023-02-10 0 7.050 6.975 7.050 - - 0 0 - 7.050 6.975 7.050 - - 0 - -0.28%
2023-02-09 0 7.070 - - - - 0 0 - 7.070 - - - - 0 - 1.29%
2023-02-08 0 6.980 6.910 6.985 - - 0 0 - 6.980 6.910 6.985 - - 0 - 0.00%
2023-02-07 0 6.980 - - 6.980 6.980 5,000 34,900 6.9800 6.980 - - 6.980 6.980 5,000 6.9800 -0.78%
2023-02-06 0 7.035 6.980 - - - 0 0 - 7.035 6.980 - - - 0 - -0.28%
2023-02-03 0 7.055 6.980 - - - 0 0 - 7.055 6.980 - - - 0 - 0.36%
2023-02-02 0 7.030 7.020 7.095 - - 0 0 - 7.030 7.020 7.095 - - 0 - 0.14%
2023-02-01 0 7.020 - - - - 0 0 - 7.020 - - - - 0 - 0.00%
2023-01-31 0 7.020 6.970 - - - 0 0 - 7.020 6.970 - - - 0 - -1.13%
2023-01-30 0 7.100 6.970 - - - 0 0 - 7.100 6.970 - - - 0 - -2.27%
2023-01-27 0 7.265 - - - - 0 0 - 7.265 - - - - 0 - 0.35%
2023-01-26 0 7.240 - - - - 0 0 - 7.240 - - - - 0 - 2.77%
2023-01-20 0 7.045 - - - - 0 0 - 7.045 - - - - 0 - 0.43%
2023-01-19 0 7.015 - - - - 0 0 - 7.015 - - - - 0 - 1.15%
2023-01-18 0 6.935 6.935 - 6.935 6.935 300 2,080 6.9333 6.935 6.935 - 6.935 6.935 300 6.9333 0.80%
2023-01-17 0 6.880 - - - - 0 0 - 6.880 - - - - 0 - 0.66%
2023-01-16 0 6.835 - - - - 0 0 - 6.835 - - - - 0 - 1.33%
2023-01-13 0 6.745 - - - - 0 0 - 6.745 - - - - 0 - 0.00%
2023-01-12 0 6.745 - - - - 0 0 - 6.745 - - - - 0 - 0.00%
2023-01-11 0 6.745 - - - - 0 0 - 6.745 - - - - 0 - -1.10%
2023-01-10 0 6.820 - - - - 0 0 - 6.820 - - - - 0 - 0.00%
2023-01-09 0 6.820 - - - - 0 0 - 6.820 - - - - 0 - 0.00%
2023-01-06 0 6.820 - - - - 0 0 - 6.820 - - - - 0 - 0.81%
2023-01-05 0 6.765 - - - - 0 0 - 6.765 - - - - 0 - 0.37%
2023-01-04 0 6.740 - - - - 0 0 - 6.740 - - - - 0 - 0.00%
2023-01-03 0 6.740 - - - - 0 0 - 6.740 - - - - 0 - 2.43%
2022-12-30 0 6.580 - - - - 0 0 - 6.580 - - - - 0 - 0.00%
2022-12-29 0 6.580 - - - - 0 0 - 6.580 - - - - 0 - 1.39%
2022-12-28 0 6.490 - - - - 0 0 - 6.490 - - - - 0 - 3.10%
2022-12-23 0 6.295 - - - - 0 0 - 6.295 - - - - 0 - -1.10%
2022-12-22 0 6.365 - - - - 0 0 - 6.365 - - - - 0 - -1.01%
2022-12-21 0 6.430 - - - - 0 0 - 6.430 - - - - 0 - -0.39%
2022-12-20 0 6.455 - - - - 0 0 - 6.455 - - - - 0 - 0.00%
2022-12-19 0 6.455 - - - - 0 0 - 6.455 - - - - 0 - -1.15%
2022-12-16 0 6.530 - - 6.530 6.530 10,000 65,300 6.5300 6.530 - - 6.530 6.530 10,000 6.5300 -1.21%
2022-12-15 0 6.610 - - - - 0 0 - 6.610 - - - - 0 - 0.00%
2022-12-14 0 6.610 6.535 6.610 - - 0 0 - 6.610 6.535 6.610 - - 0 - -0.23%
2022-12-13 0 6.625 6.550 6.625 - - 0 0 - 6.625 6.550 6.625 - - 0 - -0.23%
2022-12-12 0 6.640 - - - - 0 0 - 6.640 - - - - 0 - 0.00%
2022-12-09 0 6.640 - - - - 0 0 - 6.640 - - - - 0 - 0.38%
2022-12-08 0 6.615 - - - - 0 0 - 6.615 - - - - 0 - 0.00%
2022-12-07 0 6.615 - - - - 0 0 - 6.615 - - - - 0 - 0.00%
2022-12-06 0 6.615 - - - - 0 0 - 6.615 - - - - 0 - 0.61%
2022-12-05 0 6.575 - - - - 0 0 - 6.575 - - - - 0 - 0.00%
2022-12-02 0 6.575 6.575 6.650 - - 0 0 - 6.575 6.575 6.650 - - 0 - 0.08%
2022-12-01 0 6.570 - - - - 0 0 - 6.570 - - - - 0 - 0.00%
2022-11-30 0 6.570 - - - - 0 0 - 6.570 - - - - 0 - 0.31%
2022-11-29 0 6.550 - - - - 0 0 - 6.550 - - - - 0 - 0.69%
2022-11-28 0 6.505 6.430 6.505 - - 0 0 - 6.505 6.430 6.505 - - 0 - -0.69%
2022-11-25 0 6.550 - - - - 0 0 - 6.550 - - - - 0 - -1.43%
2022-11-24 0 6.645 - - - - 0 0 - 6.645 - - - - 0 - 0.00%
2022-11-23 0 6.645 6.575 6.645 - - 0 0 - 6.645 6.575 6.645 - - 0 - -0.60%
2022-11-22 0 6.685 - - - - 0 0 - 6.685 - - - - 0 - -0.89%
2022-11-21 0 6.745 - - - - 0 0 - 6.745 - - - - 0 - 0.00%
2022-11-18 0 6.745 - - - - 0 0 - 6.745 - - - - 0 - -0.52%
2022-11-17 0 6.780 - - - - 0 0 - 6.780 - - - - 0 - 0.00%
2022-11-16 0 6.780 - - - - 0 0 - 6.780 - - - - 0 - -0.51%
2022-11-15 0 6.815 - - - - 0 0 - 6.815 - - - - 0 - 1.87%
2022-11-14 0 6.690 - - - - 0 0 - 6.690 - - - - 0 - -0.67%
2022-11-11 0 6.735 - - - - 0 0 - 6.735 - - - - 0 - -0.88%
2022-11-10 0 6.795 - - - - 0 0 - 6.795 - - - - 0 - 0.00%
2022-11-09 0 6.795 - - - - 0 0 - 6.795 - - - - 0 - -1.16%
2022-11-08 0 6.875 - - - - 0 0 - 6.875 - - - - 0 - -0.58%
2022-11-07 0 6.915 - - - - 0 0 - 6.915 - - - - 0 - -0.07%
2022-11-04 0 6.920 - - - - 0 0 - 6.920 - - - - 0 - 2.29%
2022-11-03 0 6.765 - - - - 0 0 - 6.765 - - - - 0 - 0.30%
2022-11-02 0 6.745 6.745 6.815 - - 0 0 - 6.745 6.745 6.815 - - 0 - 2.20%
2022-11-01 0 6.600 - - - - 0 0 - 6.600 - - - - 0 - 1.30%
2022-10-31 0 6.515 - - - - 0 0 - 6.515 - - - - 0 - 0.31%
2022-10-28 0 6.495 - - - - 0 0 - 6.495 - - - - 0 - 0.00%
2022-10-27 0 6.495 - - - - 0 0 - 6.495 - - - - 0 - 0.00%
2022-10-26 0 6.495 - - - - 0 0 - 6.495 - - - - 0 - 3.26%
2022-10-25 0 6.290 - - - - 0 0 - 6.290 - - - - 0 - 0.24%
2022-10-24 0 6.275 - - - - 0 0 - 6.275 - - - - 0 - 0.08%
2022-10-21 0 6.270 - - 6.220 6.275 65,000 405,400 6.2369 6.270 - - 6.220 6.275 65,000 6.2369 -0.16%
2022-10-20 0 6.280 - - - - 0 0 - 6.280 - - - - 0 - 0.32%
2022-10-19 0 6.260 - - - - 0 0 - 6.260 - - - - 0 - -0.71%
2022-10-18 0 6.305 - - - - 0 0 - 6.305 - - - - 0 - 0.00%
2022-10-17 0 6.305 - - - - 0 0 - 6.305 - - - - 0 - 1.37%
2022-10-14 0 6.220 - - - - 0 0 - 6.220 - - - - 0 - 2.98%
2022-10-13 0 6.040 - - - - 0 0 - 6.040 - - - - 0 - 0.58%
2022-10-12 0 6.005 - - 5.930 5.930 200 1,186 5.9300 6.005 - - 5.930 5.930 200 5.9300 1.78%
2022-10-11 0 5.900 - - - - 0 0 - 5.900 - - - - 0 - -0.42%
2022-10-10 0 5.925 - - - - 0 0 - 5.925 - - - - 0 - -6.77%
2022-10-07 0 6.355 - - - - 0 0 - 6.355 - - - - 0 - -0.70%
2022-10-06 0 6.400 - - - - 0 0 - 6.400 - - - - 0 - 0.00%
2022-10-05 0 6.400 - - - - 0 0 - 6.400 - - - - 0 - 4.15%
2022-10-03 0 6.145 - - - - 0 0 - 6.145 - - - - 0 - -1.21%
2022-09-30 0 6.220 - - - - 0 0 - 6.220 - - - - 0 - -1.58%
2022-09-29 0 6.320 - - - - 0 0 - 6.320 - - - - 0 - 0.00%
2022-09-28 0 6.320 - - - - 0 0 - 6.320 - - - - 0 - -1.17%
2022-09-27 0 6.395 6.395 6.470 - - 0 0 - 6.395 6.395 6.470 - - 0 - 0.71%
2022-09-26 0 6.350 - - - - 0 0 - 6.350 - - - - 0 - 0.00%
2022-09-23 0 6.350 - - - - 0 0 - 6.350 - - - - 0 - -1.24%
2022-09-22 0 6.430 - - - - 0 0 - 6.430 - - - - 0 - 0.00%
2022-09-21 0 6.430 - - - - 0 0 - 6.430 - - - - 0 - -0.31%
2022-09-20 0 6.450 6.450 6.530 - - 0 0 - 6.450 6.450 6.530 - - 0 - 0.00%
2022-09-19 0 6.450 - - - - 0 0 - 6.450 - - - - 0 - -2.27%
2022-09-16 0 6.600 - - - - 0 0 - 6.600 - - - - 0 - -0.68%
2022-09-15 0 6.645 6.570 6.645 6.650 6.650 300 1,995 6.6500 6.645 6.570 6.645 6.650 6.650 300 6.6500 -3.13%
2022-09-14 0 6.860 - - - - 0 0 - 6.860 - - - - 0 - 0.00%
2022-09-13 0 6.860 - - - - 0 0 - 6.860 - - - - 0 - -0.29%
2022-09-09 0 6.880 - - - - 0 0 - 6.880 - - - - 0 - -0.29%
2022-09-08 0 6.900 - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2022-09-07 0 6.900 - - - - 0 0 - 6.900 - - - - 0 - 1.32%
2022-09-06 0 6.810 6.600 - - - 0 0 - 6.810 6.600 - - - 0 - 0.15%
2022-09-05 0 6.800 6.600 - - - 0 0 - 6.800 6.600 - - - 0 - -0.58%
2022-09-02 0 6.840 6.790 6.870 - - 0 0 - 6.840 6.790 6.870 - - 0 - 0.00%
2022-09-01 0 6.840 - - - - 0 0 - 6.840 - - - - 0 - -0.44%
2022-08-31 0 6.870 - - - - 0 0 - 6.870 - - - - 0 - -1.79%
2022-08-30 0 6.995 - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2022-08-29 0 6.995 - - - - 0 0 - 6.995 - - - - 0 - 0.00%
2022-08-26 0 6.995 - - - - 0 0 - 6.995 - - - - 0 - -1.06%
2022-08-25 0 7.070 - - - - 0 0 - 7.070 - - - - 0 - -0.70%
2022-08-24 0 7.120 7.040 7.130 - - 0 0 - 7.120 7.040 7.130 - - 0 - -3.39%
2022-08-23 0 7.370 - - - - 0 0 - 7.370 - - - - 0 - 0.00%
2022-08-22 0 7.370 7.285 7.375 - - 0 0 - 7.370 7.285 7.375 - - 0 - -0.41%
2022-08-19 0 7.400 - - - - 0 0 - 7.400 - - - - 0 - -2.44%
2022-08-18 0 7.585 - - - - 0 0 - 7.585 - - - - 0 - 0.33%
2022-08-17 0 7.560 - - - - 0 0 - 7.560 - - - - 0 - -0.53%
2022-08-16 0 7.600 - - - - 0 0 - 7.600 - - - - 0 - -0.59%
2022-08-15 0 7.645 - - 7.675 7.675 300 2,302 7.6733 7.645 - - 7.675 7.675 300 7.6733 -0.39%
2022-08-12 0 7.675 - - - - 0 0 - 7.675 - - - - 0 - -1.48%
2022-08-11 0 7.790 - - - - 0 0 - 7.790 - - - - 0 - 1.30%
2022-08-10 0 7.690 - - - - 0 0 - 7.690 - - - - 0 - 0.00%
2022-08-09 0 7.690 - - - - 0 0 - 7.690 - - - - 0 - 0.20%
2022-08-08 0 7.675 - - - - 0 0 - 7.675 - - - - 0 - 0.00%
2022-08-05 0 7.675 - - - - 0 0 - 7.675 - - - - 0 - 3.93%
2022-08-04 0 7.385 - - - - 0 0 - 7.385 - - - - 0 - 0.96%
2022-08-03 0 7.315 - - - - 0 0 - 7.315 - - - - 0 - 0.48%
2022-08-02 0 7.280 - - 7.280 7.280 35,000 254,800 7.2800 7.280 - - 7.280 7.280 35,000 7.2800 -0.61%
2022-08-01 0 7.325 - - - - 0 0 - 7.325 - - - - 0 - 0.00%
2022-07-29 0 7.325 - - 7.325 7.325 50,000 366,250 7.3250 7.325 - - 7.325 7.325 50,000 7.3250 -0.54%
2022-07-28 0 7.365 - - - - 0 0 - 7.365 - - - - 0 - 1.24%
2022-07-27 0 7.275 - - - - 0 0 - 7.275 - - - - 0 - 0.76%
2022-07-26 0 7.220 - - - - 0 0 - 7.220 - - - - 0 - 0.00%
2022-07-25 0 7.220 - - - - 0 0 - 7.220 - - - - 0 - -0.21%
2022-07-22 0 7.235 - - - - 0 0 - 7.235 - - - - 0 - 0.00%
2022-07-21 0 7.235 - - - - 0 0 - 7.235 - - - - 0 - 1.19%
2022-07-20 0 7.150 - - - - 0 0 - 7.150 - - - - 0 - 0.00%
2022-07-19 0 7.150 - - - - 0 0 - 7.150 - - - - 0 - 0.00%
2022-07-18 0 7.150 - - 7.150 7.150 300 2,145 7.1500 7.150 - - 7.150 7.150 300 7.1500 -0.28%
2022-07-15 0 7.170 - - - - 0 0 - 7.170 - - - - 0 - 0.00%
2022-07-14 0 7.170 - - - - 0 0 - 7.170 - - - - 0 - 1.20%
2022-07-13 0 7.085 - - - - 0 0 - 7.085 - - - - 0 - 0.00%
2022-07-12 0 7.085 - - - - 0 0 - 7.085 - - - - 0 - -2.68%
2022-07-11 0 7.280 - - - - 0 0 - 7.280 - - - - 0 - -2.08%
2022-07-08 0 7.435 - - - - 0 0 - 7.435 - - - - 0 - 0.00%
2022-07-07 0 7.435 - - - - 0 0 - 7.435 - - - - 0 - 0.88%
2022-07-06 0 7.370 - - - - 0 0 - 7.370 - - - - 0 - 1.31%
2022-07-05 0 7.275 7.275 7.360 7.270 7.270 100 727 7.2700 7.275 7.275 7.360 7.270 7.270 100 7.2700 -1.69%
2022-07-04 0 7.400 7.295 7.405 - - 0 0 - 7.400 7.295 7.405 - - 0 - -0.20%
2022-06-30 0 7.415 7.200 - - - 0 0 - 7.415 7.200 - - - 0 - 0.00%
2022-06-29 0 7.415 7.200 - - - 0 0 - 7.415 7.200 - - - 0 - -0.60%
2022-06-28 0 7.460 7.200 - - - 0 0 - 7.460 7.200 - - - 0 - 0.95%
2022-06-27 0 7.390 - - - - 0 0 - 7.390 - - - - 0 - 0.61%
2022-06-24 0 7.345 7.200 - - - 0 0 - 7.345 7.200 - - - 0 - 1.87%
2022-06-23 0 7.210 - - - - 0 0 - 7.210 - - - - 0 - 0.21%
2022-06-22 0 7.195 - - - - 0 0 - 7.195 - - - - 0 - -1.10%
2022-06-21 0 7.275 - - 7.260 7.275 40,000 290,650 7.2663 7.275 - - 7.260 7.275 40,000 7.2663 -1.76%
2022-06-20 0 7.405 - - 7.345 7.405 20,000 147,500 7.3750 7.405 - - 7.345 7.405 20,000 7.3750 0.75%
2022-06-17 0 7.350 7.350 - - - 0 0 - 7.350 7.350 - - - 0 - 1.66%
2022-06-16 0 7.230 - - - - 0 0 - 7.230 - - - - 0 - 0.00%
2022-06-15 0 7.230 - - 7.235 7.235 300 2,170 7.2333 7.230 - - 7.235 7.235 300 7.2333 -0.14%
2022-06-14 0 7.240 - - - - 0 0 - 7.240 - - - - 0 - -1.63%
2022-06-13 0 7.360 - - - - 0 0 - 7.360 - - - - 0 - 0.00%
2022-06-10 0 7.360 - - - - 0 0 - 7.360 - - - - 0 - 0.34%
2022-06-09 0 7.335 - - - - 0 0 - 7.335 - - - - 0 - -2.52%
2022-06-08 0 7.525 - - - - 0 0 - 7.525 - - - - 0 - 0.00%
2022-06-07 0 7.525 7.200 - - - 0 0 - 7.525 7.200 - - - 0 - 0.00%
2022-06-06 0 7.525 - - - - 0 0 - 7.525 - - - - 0 - 4.37%
2022-06-02 0 7.210 - - 6.980 6.980 50,000 349,000 6.9800 7.210 - - 6.980 6.980 50,000 6.9800 3.15%
2022-06-01 0 6.990 - - 6.990 6.990 50,000 349,500 6.9900 6.990 - - 6.990 6.990 50,000 6.9900 -0.36%
2022-05-31 0 7.015 - - 6.725 7.015 100,000 696,550 6.9655 7.015 - - 6.725 7.015 100,000 6.9655 3.09%
2022-05-30 0 6.805 - - 6.665 6.805 545,000 3,648,450 6.6944 6.805 - - 6.665 6.805 545,000 6.6944 0.81%
2022-05-27 0 6.750 - - - - 0 0 - 6.750 - - - - 0 - -0.52%
2022-05-26 0 6.785 - - - - 0 0 - 6.785 - - - - 0 - 0.00%
2022-05-25 0 6.785 - - 6.785 6.785 10,000 67,850 6.7850 6.785 - - 6.785 6.785 10,000 6.7850 -0.37%
2022-05-24 0 6.810 - - - - 0 0 - 6.810 - - - - 0 - -3.34%
2022-05-23 0 7.045 - - - - 0 0 - 7.045 - - - - 0 - 0.00%
2022-05-20 0 7.045 - - - - 0 0 - 7.045 - - - - 0 - 0.00%
2022-05-19 0 7.045 - - 7.045 7.045 50,000 352,250 7.0450 7.045 - - 7.045 7.045 50,000 7.0450 2.77%
2022-05-18 0 6.855 - - - - 0 0 - 6.855 - - - - 0 - 0.51%
2022-05-17 0 6.820 - - - - 0 0 - 6.820 - - - - 0 - 0.22%
2022-05-16 0 6.805 - - - - 0 0 - 6.805 - - - - 0 - -0.73%
2022-05-13 0 6.855 - - - - 0 0 - 6.855 - - - - 0 - 0.07%
2022-05-12 0 6.850 6.830 6.915 6.840 6.840 50,000 342,000 6.8400 6.850 6.830 6.915 6.840 6.840 50,000 6.8400 0.00%
2022-05-11 0 6.850 - - 6.900 6.900 50,000 345,000 6.9000 6.850 - - 6.900 6.900 50,000 6.9000 3.55%
2022-05-10 0 6.615 - - 6.680 6.680 55,000 367,400 6.6800 6.615 - - 6.680 6.680 55,000 6.6800 2.72%
2022-05-06 0 6.440 6.395 6.480 6.450 6.450 50,000 322,500 6.4500 6.440 6.395 6.480 6.450 6.450 50,000 6.4500 -1.53%
2022-05-05 0 6.540 - - 6.540 6.540 50,000 327,000 6.5400 6.540 - - 6.540 6.540 50,000 6.5400 2.27%
2022-05-04 0 6.395 6.200 - - - 0 0 - 6.395 6.200 - - - 0 - -0.39%
2022-05-03 0 6.420 6.200 - - - 0 0 - 6.420 6.200 - - - 0 - 0.00%
2022-04-29 0 6.420 - - - - 0 0 - 6.420 - - - - 0 - 4.65%
2022-04-28 0 6.135 - - - - 0 0 - 6.135 - - - - 0 - 0.00%
2022-04-27 0 6.135 - - - - 0 0 - 6.135 - - - - 0 - 3.46%
2022-04-26 0 5.930 - - 5.940 6.080 150,800 902,114 5.9822 5.930 - - 5.940 6.080 150,800 5.9822 -1.58%
2022-04-25 0 6.025 - - - - 0 0 - 6.025 - - - - 0 - -6.44%
2022-04-22 0 6.440 6.400 6.480 - - 0 0 - 6.440 6.400 6.480 - - 0 - -1.90%
2022-04-21 0 6.565 - - 6.630 6.655 50,600 335,493 6.6303 6.565 - - 6.630 6.655 50,600 6.6303 -1.28%
2022-04-20 0 6.650 - - 6.650 6.765 100,000 670,750 6.7075 6.650 - - 6.650 6.765 100,000 6.7075 -1.19%
2022-04-19 0 6.730 - - - - 0 0 - 6.730 - - - - 0 - 0.98%
2022-04-14 0 6.665 - - 6.590 6.690 125,400 834,743 6.6566 6.665 - - 6.590 6.690 125,400 6.6566 0.23%
2022-04-13 0 6.650 - - - - 0 0 - 6.650 - - - - 0 - -2.64%
2022-04-12 0 6.830 - - - - 0 0 - 6.830 - - - - 0 - 0.00%
2022-04-11 0 6.830 - - - - 0 0 - 6.830 - - - - 0 - -3.05%
2022-04-08 0 7.045 - - 7.045 7.045 50,000 352,250 7.0450 7.045 - - 7.045 7.045 50,000 7.0450 -0.84%
2022-04-07 0 7.105 - - - - 0 0 - 7.105 - - - - 0 - -2.13%
2022-04-06 0 7.260 7.240 7.305 - - 0 0 - 7.260 7.240 7.305 - - 0 - -2.88%
2022-04-04 0 7.475 - - - - 0 0 - 7.475 - - - - 0 - -0.07%
2022-04-01 0 7.480 - - - - 0 0 - 7.480 - - - - 0 - -0.13%
2022-03-31 0 7.490 - - - - 0 0 - 7.490 - - - - 0 - -1.06%
2022-03-30 0 7.570 - - - - 0 0 - 7.570 - - - - 0 - 2.02%
2022-03-29 0 7.420 - - - - 0 0 - 7.420 - - - - 0 - -0.80%
2022-03-28 0 7.480 - - - - 0 0 - 7.480 - - - - 0 - -1.84%
2022-03-25 0 7.620 - - - - 0 0 - 7.620 - - - - 0 - -2.31%
2022-03-24 0 7.800 - - - - 0 0 - 7.800 - - - - 0 - -0.26%
2022-03-23 0 7.820 - - - - 0 0 - 7.820 - - - - 0 - 0.00%
2022-03-22 0 7.820 7.760 7.850 - - 0 0 - 7.820 7.760 7.850 - - 0 - -0.51%
2022-03-21 0 7.860 7.860 7.945 - - 0 0 - 7.860 7.860 7.945 - - 0 - 0.38%
2022-03-18 0 7.830 - - - - 0 0 - 7.830 - - - - 0 - 0.00%
2022-03-17 0 7.830 7.830 - - - 0 0 - 7.830 7.830 - - - 0 - 1.23%
2022-03-16 0 7.735 - - - - 0 0 - 7.735 - - - - 0 - 2.93%
2022-03-15 0 7.515 - - - - 0 0 - 7.515 - - - - 0 - -2.84%
2022-03-14 0 7.735 - - - - 0 0 - 7.735 - - - - 0 - -2.46%
2022-03-11 0 7.930 - - - - 0 0 - 7.930 - - - - 0 - 0.00%
2022-03-10 0 7.930 - - 7.930 7.930 300 2,379 7.9300 7.930 - - 7.930 7.930 300 7.9300 1.67%
2022-03-09 0 7.800 - - - - 0 0 - 7.800 - - - - 0 - -0.64%
2022-03-08 0 7.850 - - 8.015 8.015 700 5,610 8.0143 7.850 - - 8.015 8.015 700 8.0143 -2.48%
2022-03-07 0 8.050 - 8.065 - - 0 0 - 8.050 - 8.065 - - 0 - -2.66%
2022-03-04 0 8.270 - - - - 0 0 - 8.270 - - - - 0 - -0.72%
2022-03-03 0 8.330 - - - - 0 0 - 8.330 - - - - 0 - -1.48%
2022-03-02 0 8.455 - - - - 0 0 - 8.455 - - - - 0 - -0.76%
2022-03-01 0 8.520 - - - - 0 0 - 8.520 - - - - 0 - -0.47%
2022-02-28 0 8.560 - - 8.560 8.560 100 856 8.5600 8.560 - - 8.560 8.560 100 8.5600 0.94%
2022-02-25 0 8.480 - - - - 0 0 - 8.480 - - - - 0 - 1.37%
2022-02-24 0 8.365 - - - - 0 0 - 8.365 - - - - 0 - -0.30%
2022-02-23 0 8.390 - - - - 0 0 - 8.390 - - - - 0 - 2.76%
2022-02-22 0 8.165 - 8.165 - - 0 0 - 8.165 - 8.165 - - 0 - -1.09%
2022-02-21 0 8.255 - - - - 2,500,000 20,622,300 8.2489 8.255 - - - - 2,500,000 8.2489 -0.12%
2022-02-18 0 8.265 - - - - 0 0 - 8.265 - - - - 0 - -0.18%
2022-02-17 0 8.280 8.200 - - - 0 0 - 8.280 8.200 - - - 0 - 0.42%
2022-02-16 0 8.245 - - 8.265 8.265 30,000 247,950 8.2650 8.245 - - 8.265 8.265 30,000 8.2650 -0.18%
2022-02-15 0 8.260 - - - - 0 0 - 8.260 - - - - 0 - 2.42%
2022-02-14 0 8.065 - - - - 0 0 - 8.065 - - - - 0 - -0.12%
2022-02-11 0 8.075 - - 8.160 8.160 100 816 8.1600 8.075 - - 8.160 8.160 100 8.1600 -1.52%
2022-02-10 0 8.200 8.200 - 8.200 8.200 15,000 123,000 8.2000 8.200 8.200 - 8.200 8.200 15,000 8.2000 -1.50%
2022-02-09 0 8.325 8.200 - - - 0 0 - 8.325 8.200 - - - 0 - 0.12%
2022-02-08 0 8.315 8.265 8.345 - - 0 0 - 8.315 8.265 8.345 - - 0 - -2.75%
2022-02-07 0 8.550 - - - - 0 0 - 8.550 - - - - 0 - -0.52%
2022-02-04 0 8.595 - - - - 0 0 - 8.595 - - - - 0 - 1.18%
2022-01-31 0 8.495 8.490 8.570 - - 0 0 - 8.495 8.490 8.570 - - 0 - 0.00%
2022-01-28 0 8.495 - - - - 0 0 - 8.495 - - - - 0 - -1.28%
2022-01-27 0 8.605 - - - - 0 0 - 8.605 - - - - 0 - -2.38%
2022-01-26 0 8.815 - - - - 0 0 - 8.815 - - - - 0 - 0.00%
2022-01-25 0 8.815 - - - - 0 0 - 8.815 - - - - 0 - -1.73%
2022-01-24 0 8.970 - - - - 0 0 - 8.970 - - - - 0 - 0.45%
2022-01-21 0 8.930 - - 8.970 8.970 6,000 53,820 8.9700 8.930 - - 8.970 8.970 6,000 8.9700 -1.22%
2022-01-20 0 9.040 8.970 - - - 0 0 - 9.040 8.970 - - - 0 - -1.09%
2022-01-19 0 9.140 9.000 - - - 0 0 - 9.140 9.000 - - - 0 - -1.03%
2022-01-18 0 9.235 9.235 9.300 - - 0 0 - 9.235 9.235 9.300 - - 0 - 0.54%
2022-01-17 0 9.185 - - - - 0 0 - 9.185 - - - - 0 - 1.89%
2022-01-14 0 9.015 9.015 9.080 - - 0 0 - 9.015 9.015 9.080 - - 0 - 0.78%
2022-01-13 0 8.945 - - - - 0 0 - 8.945 - - - - 0 - -1.43%
2022-01-12 0 9.075 9.010 9.075 9.075 9.090 30,000 272,500 9.0833 9.075 9.010 9.075 9.075 9.090 30,000 9.0833 0.83%
2022-01-11 0 9.000 - - 9.000 9.000 800 7,200 9.0000 9.000 - - 9.000 9.000 800 9.0000 -1.21%
2022-01-10 0 9.110 - - - - 0 0 - 9.110 - - - - 0 - 0.39%
2022-01-07 0 9.075 - - 9.180 9.180 15,000 137,700 9.1800 9.075 - - 9.180 9.180 15,000 9.1800 -1.36%
2022-01-06 0 9.200 - - - - 0 0 - 9.200 - - - - 0 - -0.76%
2022-01-05 0 9.270 9.195 9.260 - - 0 0 - 9.270 9.195 9.260 - - 0 - -2.22%
2022-01-04 0 9.480 9.420 9.485 - - 0 0 - 9.480 9.420 9.485 - - 0 - -1.76%
2022-01-03 0 9.650 9.650 9.715 - - 0 0 - 9.650 9.650 9.715 - - 0 - 0.42%
2021-12-31 0 9.610 9.610 9.675 - - 0 0 - 9.610 9.610 9.675 - - 0 - 1.00%
2021-12-30 0 9.515 9.485 9.550 9.515 9.515 20,000 190,300 9.5150 9.515 9.485 9.550 9.515 9.515 20,000 9.5150 1.12%
2021-12-29 0 9.410 - - - - 0 0 - 9.410 - - - - 0 - -0.37%
2021-12-28 0 9.445 - - - - 0 0 - 9.445 - - - - 0 - 0.16%
2021-12-24 0 9.430 - - - - 0 0 - 9.430 - - - - 0 - -0.74%
2021-12-23 0 9.500 - - 9.500 9.500 3,000 28,500 9.5000 9.500 - - 9.500 9.500 3,000 9.5000 0.37%
2021-12-22 0 9.465 - - - - 0 0 - 9.465 - - - - 0 - 0.05%
2021-12-21 0 9.460 - - 9.460 9.460 14,000 132,440 9.4600 9.460 - - 9.460 9.460 14,000 9.4600 0.32%
2021-12-20 0 9.430 - - - - 0 0 - 9.430 - - - - 0 - -2.38%
2021-12-17 0 9.660 - - - - 0 0 - 9.660 - - - - 0 - -1.88%
2021-12-16 0 9.845 - - - - 0 0 - 9.845 - - - - 0 - 0.00%
2021-12-15 0 9.845 - - 9.890 9.890 100 989 9.8900 9.845 - - 9.890 9.890 100 9.8900 -0.86%
2021-12-14 0 9.930 - 9.970 - - 0 0 - 9.930 - 9.970 - - 0 - 0.00%
2021-12-13 0 9.930 - - - - 0 0 - 9.930 - - - - 0 - 0.51%
2021-12-10 0 9.880 - - - - 0 0 - 9.880 - - - - 0 - 0.00%
2021-12-09 0 9.880 9.870 9.935 9.880 9.880 15,000 148,200 9.8800 9.880 9.870 9.935 9.880 9.880 15,000 9.8800 1.39%
2021-12-08 0 9.745 9.745 9.810 - - 0 0 - 9.745 9.745 9.810 - - 0 - 1.78%
2021-12-07 0 9.575 9.575 9.640 9.550 9.550 500 4,775 9.5500 9.575 9.575 9.640 9.550 9.550 500 9.5500 -1.54%
2021-12-06 0 9.725 - - - - 0 0 - 9.725 - - - - 0 - -2.06%
2021-12-03 0 9.930 - - - - 0 0 - 9.930 - - - - 0 - 0.15%
2021-12-02 0 9.915 - - - - 0 0 - 9.915 - - - - 0 - -1.64%
2021-12-01 0 10.08 10.02 10.08 - - 0 0 - 10.08 10.02 10.08 - - 0 - -0.98%
2021-11-30 0 10.18 - - - - 0 0 - 10.18 - - - - 0 - 0.69%
2021-11-29 0 10.11 10.11 10.18 - - 0 0 - 10.11 10.11 10.18 - - 0 - 0.20%
2021-11-26 0 10.09 - - - - 0 0 - 10.09 - - - - 0 - -0.79%
2021-11-25 0 10.17 - - - - 0 0 - 10.17 - - - - 0 - -0.10%
2021-11-24 0 10.18 - - - - 0 0 - 10.18 - - - - 0 - 0.00%
2021-11-23 0 10.18 - - - - 0 0 - 10.18 - - - - 0 - 0.00%
2021-11-22 0 10.18 - - - - 0 0 - 10.18 - - - - 0 - 2.41%
2021-11-19 0 9.940 - - - - 0 0 - 9.940 - - - - 0 - 0.71%
2021-11-18 0 9.870 - - - - 0 0 - 9.870 - - - - 0 - -0.10%
2021-11-17 0 9.880 - - - - 0 0 - 9.880 - - - - 0 - 0.46%
2021-11-16 0 9.835 - - - - 0 0 - 9.835 - - - - 0 - -0.66%
2021-11-15 0 9.900 9.825 9.900 9.940 9.940 300 2,982 9.9400 9.900 9.825 9.900 9.940 9.940 300 9.9400 0.00%
2021-11-12 0 9.900 - - - - 0 0 - 9.900 - - - - 0 - 0.10%
2021-11-11 0 9.890 - - - - 0 0 - 9.890 - - - - 0 - 0.97%
2021-11-10 0 9.795 - - - - 0 0 - 9.795 - - - - 0 - 0.41%
2021-11-09 0 9.755 - - - - 0 0 - 9.755 - - - - 0 - 1.14%
2021-11-08 0 9.645 - - - - 0 0 - 9.645 - - - - 0 - 0.00%
2021-11-05 0 9.645 - - - - 0 0 - 9.645 - - - - 0 - -0.36%
2021-11-04 0 9.680 - - - - 0 0 - 9.680 - - - - 0 - 0.05%
2021-11-03 0 9.675 - - - - 0 0 - 9.675 - - - - 0 - -0.46%
2021-11-02 0 9.720 - - 9.765 9.765 15,000 146,475 9.7650 9.720 - - 9.765 9.765 15,000 9.7650 1.36%
2021-11-01 0 9.590 9.590 9.660 - - 0 0 - 9.590 9.590 9.660 - - 0 - 0.10%
2021-10-29 0 9.580 - - - - 0 0 - 9.580 - - - - 0 - 2.08%
2021-10-28 0 9.385 - - - - 0 0 - 9.385 - - - - 0 - -0.42%
2021-10-27 0 9.425 - - - - 0 0 - 9.425 - - - - 0 - -0.58%
2021-10-26 0 9.480 9.450 9.525 - - 0 0 - 9.480 9.450 9.525 - - 0 - 0.00%
2021-10-25 0 9.480 9.480 9.555 - - 0 0 - 9.480 9.480 9.555 - - 0 - 0.48%
2021-10-22 0 9.435 9.400 9.470 - - 0 0 - 9.435 9.400 9.470 - - 0 - 0.00%
2021-10-21 0 9.435 - - - - 0 0 - 9.435 - - - - 0 - -0.05%
2021-10-20 0 9.440 - - - - 0 0 - 9.440 - - - - 0 - 1.12%
2021-10-19 0 9.335 - - 9.310 9.310 200 1,862 9.3100 9.335 - - 9.310 9.310 200 9.3100 0.27%
2021-10-18 0 9.310 - - - - 0 0 - 9.310 - - - - 0 - -0.85%
2021-10-15 0 9.390 - - 9.390 9.390 300 2,817 9.3900 9.390 - - 9.390 9.390 300 9.3900 3.02%
2021-10-12 0 9.115 9.040 9.115 - - 0 0 - 9.115 9.040 9.115 - - 0 - -2.41%
2021-10-11 0 9.340 9.265 9.340 - - 0 0 - 9.340 9.265 9.340 - - 0 - -1.06%
2021-10-08 0 9.440 - - 9.550 9.550 15,000 143,250 9.5500 9.440 - - 9.550 9.550 15,000 9.5500 1.18%
2021-10-07 0 9.330 9.330 9.405 - - 0 0 - 9.330 9.330 9.405 - - 0 - 0.70%
2021-10-06 0 9.265 - - - - 0 0 - 9.265 - - - - 0 - -0.05%
2021-10-05 0 9.270 - - - - 0 0 - 9.270 - - - - 0 - -0.27%
2021-10-04 0 9.295 - - 9.295 9.295 200 1,859 9.2950 9.295 - - 9.295 9.295 200 9.2950 -1.64%
2021-09-30 0 9.450 - - - - 0 0 - 9.450 - - - - 0 - 1.78%
2021-09-29 0 9.285 - - 9.285 9.285 13,300 123,490 9.2850 9.285 - - 9.285 9.285 13,300 9.2850 -0.96%
2021-09-28 0 9.375 - - - - 0 0 - 9.375 - - - - 0 - 0.00%
2021-09-27 0 9.375 - - - - 0 0 - 9.375 - - - - 0 - -0.48%
2021-09-24 0 9.420 9.350 9.505 9.420 9.475 200 1,889 9.4450 9.420 9.350 9.505 9.420 9.475 200 9.4450 0.86%
2021-09-23 0 9.340 9.300 9.365 9.340 9.340 20,000 186,800 9.3400 9.340 9.300 9.365 9.340 9.340 20,000 9.3400 3.32%
2021-09-21 0 9.040 9.040 9.175 9.035 9.035 2,400 21,684 9.0350 9.040 9.040 9.175 9.035 9.035 2,400 9.0350 -0.06%
2021-09-20 0 9.045 - - 9.045 9.045 3,000 27,135 9.0450 9.045 - - 9.045 9.045 3,000 9.0450 -2.53%
2021-09-17 0 9.280 9.250 9.280 - - 0 0 - 9.280 9.250 9.280 - - 0 - -0.32%
2021-09-16 0 9.310 - - 9.420 9.420 300 2,826 9.4200 9.310 - - 9.420 9.420 300 9.4200 -2.00%
2021-09-15 0 9.500 9.500 - 9.500 9.500 300 2,850 9.5000 9.500 9.500 - 9.500 9.500 300 9.5000 -0.84%
2021-09-14 0 9.580 9.530 - - - 0 0 - 9.580 9.530 - - - 0 - 0.00%
2021-09-13 0 9.580 9.490 9.580 - - 0 0 - 9.580 9.490 9.580 - - 0 - -2.34%
2021-09-10 0 9.810 9.815 9.915 - - 0 0 - 9.810 9.815 9.915 - - 0 - 1.40%
2021-09-09 0 9.675 - - - - 0 0 - 9.675 - - - - 0 - -0.87%
2021-09-08 0 9.760 - - - - 0 0 - 9.760 - - - - 0 - -0.96%
2021-09-07 0 9.855 9.855 9.950 - - 0 0 - 9.855 9.855 9.950 - - 0 - 2.18%
2021-09-06 0 9.645 - - - - 0 0 - 9.645 - - - - 0 - 0.00%
2021-09-03 0 9.645 - - - - 0 0 - 9.645 - - - - 0 - 0.00%
2021-09-02 0 9.645 - - 9.645 9.645 100 964 9.6400 9.645 - - 9.645 9.645 100 9.6400 -1.68%
2021-09-01 0 9.810 - - - - 0 0 - 9.810 - - - - 0 - -0.86%
2021-08-31 0 9.895 - - 9.900 9.975 85,000 844,700 9.9376 9.895 - - 9.900 9.975 85,000 9.9376 -3.09%
2021-08-30 0 10.21 - - - - 0 0 - 10.21 - - - - 0 - -0.39%
2021-08-27 0 10.25 - 11.11 10.25 10.41 10,500 107,977 10.284 10.25 - 11.11 10.25 10.41 10,500 10.284 -1.25%
2021-08-26 0 10.38 - 11.11 10.34 10.51 6,100 63,588 10.424 10.38 - 11.11 10.34 10.51 6,100 10.424 -2.63%
2021-08-25 0 10.66 - - 10.66 10.66 5,000 53,300 10.660 10.66 - - 10.66 10.66 5,000 10.660 -2.83%
2021-08-24 0 10.97 - - 10.97 10.97 10,400 114,088 10.970 10.97 - - 10.97 10.97 10,400 10.970 4.28%
2021-08-23 0 10.52 - - - - 0 0 - 10.52 - - - - 0 - 1.74%
2021-08-20 0 10.34 - - - - 0 0 - 10.34 - - - - 0 - 0.00%
2021-08-19 0 10.34 - - - - 0 0 - 10.34 - - - - 0 - 0.00%
2021-08-18 0 10.34 - - 10.34 10.43 7,000 72,560 10.366 10.34 - - 10.34 10.43 7,000 10.366 -0.39%
2021-08-17 0 10.38 - - 10.38 10.38 12,000 124,560 10.380 10.38 - - 10.38 10.38 12,000 10.380 -2.54%
2021-08-16 0 10.65 - - 10.65 10.65 100 1,065 10.650 10.65 - - 10.65 10.65 100 10.650 -0.84%
2021-08-13 0 10.74 - - 10.92 10.92 300 3,276 10.920 10.74 - - 10.92 10.92 300 10.920 -1.65%
2021-08-12 0 10.92 - - - - 0 0 - 10.92 - - - - 0 - 0.00%
2021-08-11 0 10.92 - - 10.92 10.92 10,400 113,568 10.920 10.92 - - 10.92 10.92 10,400 10.920 0.00%
2021-08-10 0 10.92 - - - - 0 0 - 10.92 - - - - 0 - 0.00%
2021-08-09 0 10.92 10.78 - - - 0 0 - 10.92 10.78 - - - 0 - -0.64%
2021-08-06 0 10.99 - - - - 0 0 - 10.99 - - - - 0 - -0.36%
2021-08-05 0 11.03 - - 11.03 11.03 2,000 22,060 11.030 11.03 - - 11.03 11.03 2,000 11.030 -0.27%
2021-08-04 0 11.06 - - 10.93 11.06 22,400 246,288 10.995 11.06 - - 10.93 11.06 22,400 10.995 1.84%
2021-08-03 0 10.86 - - 10.86 10.87 4,400 47,808 10.866 10.86 - - 10.86 10.87 4,400 10.865 -1.99%
2021-08-02 0 11.08 - - 10.96 11.11 26,200 289,852 11.063 11.08 - - 10.96 11.11 26,200 11.063 0.91%
2021-07-30 0 10.98 10.98 - 10.89 10.89 1,500 16,335 10.890 10.98 10.98 - 10.89 10.89 1,500 10.890 0.73%
2021-07-29 0 10.90 10.68 11.01 - - 0 0 - 10.90 10.68 11.01 - - 0 - 4.81%
2021-07-28 0 10.40 - - 10.40 10.40 6,200 64,480 10.400 10.40 - - 10.40 10.40 6,200 10.400 -1.79%
2021-07-27 0 10.59 - - 10.59 10.69 22,200 236,318 10.645 10.59 - - 10.59 10.69 22,200 10.645 -0.94%
2021-07-26 0 10.69 - - 10.56 10.69 34,900 370,628 10.620 10.69 - - 10.56 10.69 34,900 10.620 -1.20%
2021-07-23 0 10.82 - - 10.82 10.82 100 1,082 10.820 10.82 - - 10.82 10.82 100 10.820 -0.18%
2021-07-22 0 10.84 - - - - 0 0 - 10.84 - - - - 0 - 0.00%
2021-07-21 0 10.84 10.72 10.91 10.62 10.84 17,300 186,432 10.776 10.84 10.72 10.91 10.62 10.84 17,300 10.776 3.24%
2021-07-20 0 10.50 10.20 - - - 0 0 - 10.50 10.20 - - - 0 - 0.00%
2021-07-19 0 10.50 10.20 - 10.50 10.50 12,800 134,400 10.500 10.50 10.20 - 10.50 10.50 12,800 10.500 -1.22%
2021-07-16 0 10.63 - - 10.83 10.83 2,500 27,075 10.830 10.63 - - 10.83 10.83 2,500 10.830 -1.76%
2021-07-15 0 10.82 - - 10.62 10.82 21,900 234,634 10.714 10.82 - - 10.62 10.82 21,900 10.714 0.19%
2021-07-14 0 10.80 - - 10.80 10.80 400 4,320 10.800 10.80 - - 10.80 10.80 400 10.800 -1.37%
2021-07-13 0 10.95 10.88 11.06 - - 0 0 - 10.95 10.88 11.06 - - 0 - 0.00%
2021-07-12 0 10.95 - - - - 0 0 - 10.95 - - - - 0 - 0.00%
2021-07-09 0 10.95 10.83 11.02 10.95 10.95 2,100 22,995 10.950 10.95 10.83 11.02 10.95 10.95 2,100 10.950 -1.08%
2021-07-08 0 11.07 - 11.50 11.07 11.07 2,100 23,247 11.070 11.07 - 11.50 11.07 11.07 2,100 11.070 3.55%
2021-07-07 0 10.69 - - - - 0 0 - 10.69 - - - - 0 - 0.00%
2021-07-06 0 10.69 10.52 10.71 10.69 10.69 1,000 10,690 10.690 10.69 10.52 10.71 10.69 10.69 1,000 10.690 -1.66%
2021-07-05 0 10.87 - - 10.87 10.91 20,000 218,120 10.906 10.87 - - 10.87 10.91 20,000 10.906 1.40%
2021-07-02 0 10.72 - - - - 0 0 - 10.72 - - - - 0 - -3.07%
2021-06-30 0 11.06 - - 10.96 11.06 21,100 231,566 10.975 11.06 - - 10.96 11.06 21,100 10.975 3.95%
2021-06-29 0 10.64 - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2021-06-28 0 10.64 - - - - 0 0 - 10.64 - - - - 0 - 1.72%
2021-06-25 0 10.46 10.46 10.57 10.34 10.34 100 1,034 10.340 10.46 10.46 10.57 10.34 10.34 100 10.340 1.65%
2021-06-24 0 10.29 - - 10.29 10.29 1,600 16,464 10.290 10.29 - - 10.29 10.29 1,600 10.290 -2.56%
2021-06-23 0 10.56 10.40 10.59 10.57 10.65 22,000 232,700 10.577 10.56 10.40 10.59 10.57 10.65 22,000 10.577 0.67%
2021-06-22 0 10.49 - - 10.49 10.49 2,000 20,980 10.490 10.49 - - 10.49 10.49 2,000 10.490 -0.10%
2021-06-21 0 10.50 10.50 10.58 10.47 10.47 7,400 77,478 10.470 10.50 10.50 10.58 10.47 10.47 7,400 10.470 2.54%
2021-06-18 0 10.24 - - - - 0 0 - 10.24 - - - - 0 - 1.29%
2021-06-17 0 10.11 10.11 10.20 9.880 9.880 20,800 205,504 9.8800 10.11 10.11 10.20 9.880 9.880 20,800 9.8800 4.33%
2021-06-16 0 9.690 - - - - 0 0 - 9.690 - - - - 0 - -2.71%
2021-06-15 0 9.960 - - - - 0 0 - 9.960 - - - - 0 - 0.15%
2021-06-11 0 9.945 - - 9.990 9.990 2,000 19,980 9.9900 9.945 - - 9.990 9.990 2,000 9.9900 -0.15%
2021-06-10 0 9.960 9.960 - - - 0 0 - 9.960 9.960 - - - 0 - 0.91%
2021-06-09 0 9.870 - - 9.885 9.885 2,000 19,770 9.8850 9.870 - - 9.885 9.885 2,000 9.8850 0.46%
2021-06-08 0 9.825 - - 9.890 9.890 1,200 11,868 9.8900 9.825 - - 9.890 9.890 1,200 9.8900 0.05%
2021-06-07 0 9.820 - - - - 0 0 - 9.820 - - - - 0 - 0.10%
2021-06-04 0 9.810 - - - - 0 0 - 9.810 - - - - 0 - 0.62%
2021-06-03 0 9.750 - - 9.750 9.750 100 975 9.7500 9.750 - - 9.750 9.750 100 9.7500 -1.27%
2021-06-02 0 9.875 - - - - 0 0 - 9.875 - - - - 0 - -2.13%
2021-06-01 0 10.09 - - 9.960 10.09 12,500 124,773 9.9818 10.09 - - 9.960 10.09 12,500 9.9818 1.46%
2021-05-31 0 9.945 - - - - 0 0 - 9.945 - - - - 0 - 3.38%
2021-05-28 0 9.620 - - 9.620 9.700 4,700 45,233 9.6240 9.620 - - 9.620 9.700 4,700 9.6240 0.00%
2021-05-27 0 9.620 9.615 9.695 9.540 9.620 4,000 38,280 9.5700 9.620 9.615 9.695 9.540 9.620 4,000 9.5700 2.34%
2021-05-26 0 9.400 - - 9.400 9.400 1,000 9,400 9.4000 9.400 - - 9.400 9.400 1,000 9.4000 -0.58%
2021-05-25 0 9.455 - - 9.455 9.455 100 945 9.4500 9.455 - - 9.455 9.455 100 9.4500 3.00%
2021-05-24 0 9.180 - - - - 0 0 - 9.180 - - - - 0 - 0.00%
2021-05-21 0 9.180 - - 9.210 9.210 20,000 184,200 9.2100 9.180 - - 9.210 9.210 20,000 9.2100 -0.38%
2021-05-20 0 9.215 - - 9.215 9.215 20,000 184,300 9.2150 9.215 - - 9.215 9.215 20,000 9.2150 1.77%
2021-05-18 0 9.055 - - - - 0 0 - 9.055 - - - - 0 - 0.00%
2021-05-17 0 9.055 - - - - 0 0 - 9.055 - - - - 0 - 2.20%
2021-05-14 0 8.860 - - - - 0 0 - 8.860 - - - - 0 - 1.32%
2021-05-13 0 8.745 - - - - 0 0 - 8.745 - - - - 0 - 0.00%
2021-05-12 0 8.745 - - - - 0 0 - 8.745 - - - - 0 - 0.17%
2021-05-11 0 8.730 - - - - 0 0 - 8.730 - - - - 0 - -0.11%
2021-05-10 0 8.740 - - - - 0 0 - 8.740 - - - - 0 - -0.74%
2021-05-07 0 8.805 - - - - 0 0 - 8.805 - - - - 0 - -2.92%
2021-05-06 0 9.070 - - - - 0 0 - 9.070 - - - - 0 - 0.00%
2021-05-05 0 9.070 - - - - 0 0 - 9.070 - - - - 0 - 0.00%
2021-05-04 0 9.070 - - - - 0 0 - 9.070 - - - - 0 - 0.00%
2021-05-03 0 9.070 - - - - 0 0 - 9.070 - - - - 0 - -0.55%
2021-04-30 0 9.120 - - 9.120 9.140 40,100 365,714 9.1200 9.120 - - 9.120 9.140 40,100 9.1200 0.22%
2021-04-29 0 9.100 - - - - 0 0 - 9.100 - - - - 0 - 0.00%
2021-04-28 0 9.100 - - - - 0 0 - 9.100 - - - - 0 - 0.44%
2021-04-27 0 9.060 - - - - 0 0 - 9.060 - - - - 0 - 0.00%
2021-04-26 0 9.060 - - - - 0 0 - 9.060 - - - - 0 - 0.00%
2021-04-23 0 9.060 - - 9.060 9.060 1,000 9,060 9.0600 9.060 - - 9.060 9.060 1,000 9.0600 1.00%
2021-04-22 0 8.970 - - - - 0 0 - 8.970 - - - - 0 - 0.67%
2021-04-21 0 8.910 - - - - 0 0 - 8.910 - - - - 0 - 0.00%
2021-04-20 0 8.910 - - 8.910 8.910 20,000 178,200 8.9100 8.910 - - 8.910 8.910 20,000 8.9100 -0.45%
2021-04-19 0 8.950 - - - - 0 0 - 8.950 - - - - 0 - 1.82%
2021-04-16 0 8.790 - - - - 0 0 - 8.790 - - - - 0 - 0.80%
2021-04-15 0 8.720 - - - - 0 0 - 8.720 - - - - 0 - 0.75%
2021-04-14 0 8.655 - - - - 0 0 - 8.655 - - - - 0 - 0.76%
2021-04-13 0 8.590 - - - - 0 0 - 8.590 - - - - 0 - -0.69%
2021-04-12 0 8.650 - - - - 0 0 - 8.650 - - - - 0 - -3.14%
2021-04-09 0 8.930 - - - - 0 0 - 8.930 - - - - 0 - -0.67%
2021-04-08 0 8.990 8.945 9.015 - - 0 0 - 8.990 8.945 9.015 - - 0 - 0.00%
2021-04-07 0 8.990 - - - - 0 0 - 8.990 - - - - 0 - 2.39%
2021-04-01 0 8.780 8.780 8.850 - - 0 0 - 8.780 8.780 8.850 - - 0 - 1.39%
2021-03-31 0 8.660 - - - - 0 0 - 8.660 - - - - 0 - 0.00%
2021-03-30 0 8.660 - - - - 0 0 - 8.660 - - - - 0 - 0.00%
2021-03-29 0 8.660 - - - - 0 0 - 8.660 - - - - 0 - 0.00%
2021-03-26 0 8.660 - - - - 0 0 - 8.660 - - - - 0 - 1.23%
2021-03-25 0 8.555 - - - - 0 0 - 8.555 - - - - 0 - -0.12%
2021-03-24 0 8.565 - - - - 0 0 - 8.565 - - - - 0 - -1.50%
2021-03-23 0 8.695 - - 8.760 8.760 1,300 11,388 8.7600 8.695 - - 8.760 8.760 1,300 8.7600 1.46%
2021-03-22 0 8.570 - - - - 0 0 - 8.570 - - - - 0 - 0.65%
2021-03-19 0 8.515 - - - - 0 0 - 8.515 - - - - 0 - 0.00%
2021-03-18 0 8.515 - - - - 0 0 - 8.515 - - - - 0 - 0.18%
2021-03-17 0 8.500 - - - - 0 0 - 8.500 - - - - 0 - 0.00%
2021-03-16 0 8.500 - - - - 0 0 - 8.500 - - - - 0 - -0.64%
2021-03-15 0 8.555 - - - - 0 0 - 8.555 - - - - 0 - -1.89%
2021-03-12 0 8.720 - - 8.720 8.720 10,000 87,200 8.7200 8.720 - - 8.720 8.720 10,000 8.7200 -0.46%
2021-03-11 0 8.760 8.760 8.830 - - 0 0 - 8.760 8.760 8.830 - - 0 - 1.98%
2021-03-10 0 8.590 - - - - 0 0 - 8.590 - - - - 0 - -0.35%
2021-03-09 0 8.620 - - - - 0 0 - 8.620 - - - - 0 - -2.21%
2021-03-08 0 8.815 - - 8.815 8.815 20,000 176,300 8.8150 8.815 - - 8.815 8.815 20,000 8.8150 -4.34%
2021-03-05 0 9.215 - - 9.215 9.215 9,800 90,307 9.2150 9.215 - - 9.215 9.215 9,800 9.2150 -0.86%
2021-03-04 0 9.295 - - - - 0 0 - 9.295 - - - - 0 - -1.38%
2021-03-03 0 9.425 - - - - 0 0 - 9.425 - - - - 0 - 0.00%
2021-03-02 0 9.425 - - - - 0 0 - 9.425 - - - - 0 - 0.00%
2021-03-01 0 9.425 - - - - 0 0 - 9.425 - - - - 0 - 2.28%
2021-02-26 0 9.215 - - - - 0 0 - 9.215 - - - - 0 - -2.07%
2021-02-25 0 9.410 - - 9.500 9.500 200 1,900 9.5000 9.410 - - 9.500 9.500 200 9.5000 -1.52%
2021-02-24 0 9.555 - - - - 0 0 - 9.555 - - - - 0 - -1.60%
2021-02-23 0 9.710 - - - - 0 0 - 9.710 - - - - 0 - -0.26%
2021-02-22 0 9.735 - - - - 2,500,000 24,272,500 9.7090 9.735 - - - - 2,500,000 9.7090 -1.82%
2021-02-19 0 9.915 - - 9.870 9.870 100 987 9.8700 9.915 - - 9.870 9.870 100 9.8700 -0.70%
2021-02-18 0 9.985 - - 9.985 10.19 102,000 1,026,363 10.062 9.985 - - 9.985 10.19 102,000 10.062 0.71%
2021-02-17 0 9.915 - - - - 0 0 - 9.915 - - - - 0 - 0.56%
2021-02-16 0 9.860 - - - - 0 0 - 9.860 - - - - 0 - 1.54%
2021-02-11 0 9.710 - - - - 0 0 - 9.710 - - - - 0 - 0.00%
2021-02-10 0 9.710 - - - - 0 0 - 9.710 - - - - 0 - 1.09%
2021-02-09 0 9.605 - - 9.605 9.605 100 960 9.6000 9.605 - - 9.605 9.605 100 9.6000 3.28%
2021-02-08 0 9.300 - - - - 0 0 - 9.300 - - - - 0 - 0.32%
2021-02-05 0 9.270 - - - - 0 0 - 9.270 - - - - 0 - 1.92%
2021-02-04 0 9.095 - - - - 0 0 - 9.095 - - - - 0 - 0.61%
2021-02-03 0 9.040 - - - - 0 0 - 9.040 - - - - 0 - 0.61%
2021-02-02 0 8.985 - - - - 0 0 - 8.985 - - - - 0 - 0.50%
2021-02-01 0 8.940 - - - - 0 0 - 8.940 - - - - 0 - 0.00%
2021-01-29 0 8.940 - - - - 0 0 - 8.940 - - - - 0 - -0.06%
2021-01-28 0 8.945 - - - - 0 0 - 8.945 - - - - 0 - -2.08%
2021-01-27 0 9.135 - - - - 0 0 - 9.135 - - - - 0 - -0.33%
2021-01-26 0 9.165 - - - - 0 0 - 9.165 - - - - 0 - -1.35%
2021-01-25 0 9.290 - - - - 0 0 - 9.290 - - - - 0 - 2.09%
2021-01-22 0 9.100 - - - - 0 0 - 9.100 - - - - 0 - 0.00%
2021-01-21 0 9.100 - - 9.100 9.100 6,400 58,240 9.1000 9.100 - - 9.100 9.100 6,400 9.1000 0.00%
2021-01-20 0 9.100 - - - - 0 0 - 9.100 - - - - 0 - 0.00%
2021-01-19 0 9.100 - - - - 0 0 - 9.100 - - - - 0 - -0.44%
2021-01-18 0 9.140 - - - - 0 0 - 9.140 - - - - 0 - 0.00%
2021-01-15 0 9.140 - - - - 0 0 - 9.140 - - - - 0 - 0.00%
2021-01-14 0 9.140 - - - - 0 0 - 9.140 - - - - 0 - -1.72%
2021-01-13 0 9.300 - - 9.300 9.300 6,400 59,520 9.3000 9.300 - - 9.300 9.300 6,400 9.3000 -0.21%
2021-01-12 0 9.320 - - - - 0 0 - 9.320 - - - - 0 - 1.47%
2021-01-11 0 9.185 - - - - 0 0 - 9.185 - - - - 0 - -0.38%
2021-01-08 0 9.220 - - - - 0 0 - 9.220 - - - - 0 - 0.00%
2021-01-07 0 9.220 - - - - 0 0 - 9.220 - - - - 0 - 2.05%
2021-01-06 0 9.035 - - - - 0 0 - 9.035 - - - - 0 - 1.98%
2021-01-05 0 8.860 - - - - 0 0 - 8.860 - - - - 0 - 1.26%
2021-01-04 0 8.750 - - - - 0 0 - 8.750 - - - - 0 - 1.27%
2020-12-31 0 8.640 - - - - 0 0 - 8.640 - - - - 0 - 0.82%
2020-12-30 0 8.570 - - - - 0 0 - 8.570 - - - - 0 - 0.94%
2020-12-29 0 8.490 - - - - 0 0 - 8.490 - - - - 0 - 0.00%
2020-12-28 0 8.490 - - - - 0 0 - 8.490 - - - - 0 - 0.83%
2020-12-24 0 8.420 - - - - 0 0 - 8.420 - - - - 0 - 0.00%
2020-12-23 0 8.420 - - - - 0 0 - 8.420 - - - - 0 - 0.00%
2020-12-22 0 8.420 - - - - 0 0 - 8.420 - - - - 0 - 0.00%
2020-12-21 0 8.420 - - - - 0 0 - 8.420 - - - - 0 - 0.00%
2020-12-18 0 8.420 - - - - 0 0 - 8.420 - - - - 0 - 0.00%
2020-12-17 0 8.420 - - - - 0 0 - 8.420 - - - - 0 - 1.45%
2020-12-16 0 8.300 - - - - 0 0 - 8.300 - - - - 0 - 0.67%
2020-12-15 0 8.245 - - 8.245 8.245 9,300 76,678 8.2449 8.245 - - 8.245 8.245 9,300 8.2449 0.06%
2020-12-14 0 8.240 - - - - 0 0 - 8.240 - - - - 0 - 0.00%
2020-12-11 0 8.240 - - - - 0 0 - 8.240 - - - - 0 - -0.78%
2020-12-10 0 8.305 - - - - 0 0 - 8.305 - - - - 0 - -0.12%
2020-12-09 0 8.315 - - - - 0 0 - 8.315 - - - - 0 - -0.30%
2020-12-08 0 8.340 - - - - 0 0 - 8.340 - - - - 0 - 0.00%
2020-12-07 0 8.340 - - - - 0 0 - 8.340 - - - - 0 - 0.00%
2020-12-04 0 8.340 - - - - 0 0 - 8.340 - - - - 0 - 0.00%
2020-12-03 0 8.340 - - - - 0 0 - 8.340 - - - - 0 - 0.00%
2020-12-02 0 8.340 - - - - 0 0 - 8.340 - - - - 0 - 0.06%
2020-12-01 0 8.335 - - 8.295 8.335 4,000 33,260 8.3150 8.335 - - 8.295 8.335 4,000 8.3150 0.54%
2020-11-30 0 8.290 - - 8.390 8.400 4,000 33,580 8.3950 8.290 - - 8.390 8.400 4,000 8.3950 0.85%
2020-11-27 0 8.220 - - - - 0 0 - 8.220 - - - - 0 - 0.67%
2020-11-26 0 8.165 - - - - 0 0 - 8.165 - - - - 0 - 0.00%
2020-11-25 0 8.165 - - - - 0 0 - 8.165 - - - - 0 - 0.00%
2020-11-24 0 8.165 - - - - 0 0 - 8.165 - - - - 0 - 0.00%
2020-11-23 0 8.165 - - - - 0 0 - 8.165 - - - - 0 - 1.49%
2020-11-20 0 8.045 - - - - 0 0 - 8.045 - - - - 0 - 0.00%
2020-11-19 0 8.045 - - - - 0 0 - 8.045 - - - - 0 - 1.00%
2020-11-18 0 7.965 - - - - 0 0 - 7.965 - - - - 0 - 0.13%
2020-11-17 0 7.955 - - - - 0 0 - 7.955 - - - - 0 - 0.32%
2020-11-16 0 7.930 - - - - 0 0 - 7.930 - - - - 0 - 0.00%
2020-11-13 0 7.930 - - - - 0 0 - 7.930 - - - - 0 - -1.12%
2020-11-12 0 8.020 - - - - 0 0 - 8.020 - - - - 0 - 0.00%
2020-11-11 0 8.020 - - - - 0 0 - 8.020 - - - - 0 - 0.00%
2020-11-10 0 8.020 - - - - 0 0 - 8.020 - - - - 0 - 0.31%
2020-11-09 0 7.995 - - - - 0 0 - 7.995 - - - - 0 - 1.14%
2020-11-06 0 7.905 - - - - 0 0 - 7.905 - - - - 0 - 0.00%
2020-11-05 0 7.905 - - - - 0 0 - 7.905 - - - - 0 - 1.02%
2020-11-04 0 7.825 - - - - 0 0 - 7.825 - - - - 0 - 1.23%
2020-11-03 0 7.730 - - - - 0 0 - 7.730 - - - - 0 - 0.32%
2020-11-02 0 7.705 - - - - 0 0 - 7.705 - - - - 0 - 0.00%
2020-10-30 0 7.705 - - - - 0 0 - 7.705 - - - - 0 - -0.64%
2020-10-29 0 7.755 - - - - 0 0 - 7.755 - - - - 0 - 0.00%
2020-10-28 0 7.755 - - - - 0 0 - 7.755 - - - - 0 - 0.00%
2020-10-27 0 7.755 - - - - 0 0 - 7.755 - - - - 0 - -0.26%
2020-10-23 0 7.775 - - - - 0 0 - 7.775 - - - - 0 - 0.00%
2020-10-22 0 7.775 - - - - 0 0 - 7.775 - - - - 0 - 0.84%
2020-10-21 0 7.710 - - - - 0 0 - 7.710 - - - - 0 - 0.00%
2020-10-20 0 7.710 - - - - 0 0 - 7.710 - - - - 0 - 0.33%
2020-10-19 0 7.685 - - - - 0 0 - 7.685 - - - - 0 - 0.07%
2020-10-16 0 7.680 - - - - 0 0 - 7.680 - - - - 0 - 0.00%
2020-10-15 0 7.680 - - - - 0 0 - 7.680 - - - - 0 - 0.00%
2020-10-14 0 7.680 - - - - 0 0 - 7.680 - - - - 0 - 0.13%
2020-10-12 0 7.670 - - - - 0 0 - 7.670 - - - - 0 - 3.93%
2020-10-09 0 7.380 - - - - 0 0 - 7.380 - - - - 0 - 0.00%
2020-10-08 0 7.380 - - - - 0 0 - 7.380 - - - - 0 - 0.00%
2020-10-07 0 7.380 - - - - 0 0 - 7.380 - - - - 0 - 0.00%
2020-10-06 0 7.380 - - - - 0 0 - 7.380 - - - - 0 - 0.00%
2020-10-05 0 7.380 - - - - 0 0 - 7.380 - - - - 0 - -0.20%
2020-09-30 0 7.395 - - - - 0 0 - 7.395 - - - - 0 - 0.00%
2020-09-29 0 7.395 - - - - 0 0 - 7.395 - - - - 0 - 0.00%
2020-09-28 0 7.395 - - - - 0 0 - 7.395 - - - - 0 - 0.00%
2020-09-25 0 7.395 - - - - 0 0 - 7.395 - - - - 0 - -0.74%
2020-09-24 0 7.450 - - - - 0 0 - 7.450 - - - - 0 - -0.67%
2020-09-23 0 7.500 - - - - 0 0 - 7.500 - - - - 0 - -0.13%
2020-09-22 0 7.510 - - - - 0 0 - 7.510 - - - - 0 - 0.00%
2020-09-21 0 7.510 - - - - 0 0 - 7.510 - - - - 0 - 0.00%
2020-09-18 0 7.510 - - - - 0 0 - 7.510 - - - - 0 - 1.14%
2020-09-17 0 7.425 - - - - 0 0 - 7.425 - - - - 0 - 0.00%
2020-09-16 0 7.425 - - - - 0 0 - 7.425 - - - - 0 - 0.00%
2020-09-15 0 7.425 - - - - 0 0 - 7.425 - - - - 0 - 0.07%
2020-09-14 0 7.420 - - - - 0 0 - 7.420 - - - - 0 - 0.00%
2020-09-11 0 7.420 - - - - 0 0 - 7.420 - - - - 0 - 0.00%
2020-09-10 0 7.420 - - - - 0 0 - 7.420 - - - - 0 - -0.07%
2020-09-09 0 7.425 - - - - 0 0 - 7.425 - - - - 0 - 0.00%
2020-09-08 0 7.425 - - - - 0 0 - 7.425 - - - - 0 - 0.00%
2020-09-07 0 7.425 - - - - 0 0 - 7.425 - - - - 0 - -1.39%
2020-09-04 0 7.530 - - - - 0 0 - 7.530 - - - - 0 - 0.00%
2020-09-03 0 7.530 - - - - 0 0 - 7.530 - - - - 0 - 0.00%
2020-09-02 0 7.530 - - - - 0 0 - 7.530 - - - - 0 - 0.20%
2020-09-01 0 7.515 - - - - 0 0 - 7.515 - - - - 0 - 0.00%
2020-08-31 0 7.515 - - - - 0 0 - 7.515 - - - - 0 - 0.00%
2020-08-28 0 7.515 - - - - 0 0 - 7.515 - - - - 0 - 0.47%
2020-08-27 0 7.480 - - - - 0 0 - 7.480 - - - - 0 - -0.13%
2020-08-26 0 7.490 - - - - 0 0 - 7.490 - - - - 0 - 0.00%
2020-08-25 0 7.490 - - - - 0 0 - 7.490 - - - - 0 - 0.00%
2020-08-24 0 7.490 - - - - 0 0 - 7.490 - - - - 0 - 0.00%
2020-08-21 0 7.490 - - - - 0 0 - 7.490 - - - - 0 - 0.00%
2020-08-20 0 7.490 - - - - 0 0 - 7.490 - - - - 0 - -0.60%
2020-08-19 0 7.535 - - - - 0 0 - 7.535 - - - - 0 - 0.00%
2020-08-18 0 7.535 - - - - 0 0 - 7.535 - - - - 0 - 0.00%
2020-08-17 0 7.535 - - - - 0 0 - 7.535 - - - - 0 - 1.82%
2020-08-14 0 7.400 - - - - 0 0 - 7.400 - - - - 0 - 0.00%
2020-08-13 0 7.400 - - - - 0 0 - 7.400 - - - - 0 - -0.20%
2020-08-12 0 7.415 - - - - 0 0 - 7.415 - - - - 0 - 0.00%
2020-08-11 0 7.415 - - - - 0 0 - 7.415 - - - - 0 - 0.00%
2020-08-10 0 7.415 - - - - 0 0 - 7.415 - - - - 0 - 0.00%
2020-08-07 0 7.415 - - - - 0 0 - 7.415 - - - - 0 - 0.00%
2020-08-06 0 7.415 - - - - 0 0 - 7.415 - - - - 0 - 0.00%
2020-08-05 0 7.415 - - - - 0 0 - 7.415 - - - - 0 - 0.00%
2020-08-04 0 7.415 - - - - 0 0 - 7.415 - - - - 0 - 0.82%
2020-08-03 0 7.355 - - - - 0 0 - 7.355 - - - - 0 - 0.07%
2020-07-31 0 7.350 - - - - 0 0 - 7.350 - - - - 0 - 0.00%
2020-07-30 0 7.350 - - - - 0 0 - 7.350 - - - - 0 - 0.00%
2020-07-29 0 7.350 - - - - 0 0 - 7.350 - - - - 0 - 1.31%
2020-07-28 0 7.255 - - - - 0 0 - 7.255 - - - - 0 - 1.54%
2020-07-27 0 7.145 - - 7.145 7.145 8,000 57,160 7.1450 7.145 - - 7.145 7.145 8,000 7.1450 -2.46%
2020-07-24 0 7.325 - - - - 0 0 - 7.325 - - - - 0 - -2.07%
2020-07-23 0 7.480 - - - - 0 0 - 7.480 - - - - 0 - 0.00%
2020-07-22 0 7.480 - - - - 0 0 - 7.480 - - - - 0 - 0.00%
2020-07-21 0 7.480 - - - - 0 0 - 7.480 - - - - 0 - 0.67%
2020-07-20 0 7.430 - - - - 0 0 - 7.430 - - - - 0 - 1.23%
2020-07-17 0 7.340 - - - - 0 0 - 7.340 - - - - 0 - 0.00%
2020-07-16 0 7.340 - - - - 0 0 - 7.340 - - - - 0 - -4.05%
2020-07-15 0 7.650 - - - - 0 0 - 7.650 - - - - 0 - -1.16%
2020-07-14 0 7.740 - - - - 0 0 - 7.740 - - - - 0 - -0.19%
2020-07-13 0 7.755 - - - - 0 0 - 7.755 - - - - 0 - 0.00%
2020-07-10 0 7.755 - - - - 0 0 - 7.755 - - - - 0 - 0.00%
2020-07-09 0 7.755 - - - - 0 0 - 7.755 - - - - 0 - 0.13%
2020-07-08 0 7.745 - - - - 0 0 - 7.745 - - - - 0 - 1.57%
2020-07-07 0 7.625 - - - - 0 0 - 7.625 - - - - 0 - 0.00%
2020-07-06 0 7.625 - - 7.270 7.270 300 2,181 7.2700 7.625 - - 7.270 7.270 300 7.2700 7.24%
2020-07-03 0 7.110 - - - - 0 0 - 7.110 - - - - 0 - 1.64%
2020-07-02 0 6.995 - - - - 0 0 - 6.995 - - - - 0 - 5.11%
2020-06-30 0 6.655 - - - - 0 0 - 6.655 - - - - 0 - 0.00%
2020-06-29 0 6.655 - - - - 0 0 - 6.655 - - - - 0 - 0.00%
2020-06-26 0 6.655 - - - - 0 0 - 6.655 - - - - 0 - 0.00%
2020-06-24 0 6.655 - - - - 0 0 - 6.655 - - - - 0 - 0.53%
2020-06-23 0 6.620 - - - - 0 0 - 6.620 - - - - 0 - 0.38%
2020-06-22 0 6.595 - - - - 0 0 - 6.595 - - - - 0 - 0.00%
2020-06-19 0 6.595 - - - - 0 0 - 6.595 - - - - 0 - 0.46%
2020-06-18 0 6.565 - - - - 0 0 - 6.565 - - - - 0 - 0.46%
2020-06-17 0 6.535 - - - - 0 0 - 6.535 - - - - 0 - 0.00%
2020-06-16 0 6.535 - - - - 0 0 - 6.535 - - - - 0 - 0.00%
2020-06-15 0 6.535 - - - - 0 0 - 6.535 - - - - 0 - -0.83%
2020-06-12 0 6.590 - - - - 0 0 - 6.590 - - - - 0 - 0.00%
2020-06-11 0 6.590 - - - - 0 0 - 6.590 - - - - 0 - 0.00%
2020-06-10 0 6.590 - - - - 0 0 - 6.590 - - - - 0 - 0.00%
2020-06-09 0 6.590 - - - - 0 0 - 6.590 - - - - 0 - 0.76%
2020-06-08 0 6.540 - - - - 0 0 - 6.540 - - - - 0 - 0.38%
2020-06-05 0 6.515 - - - - 0 0 - 6.515 - - - - 0 - 0.00%
2020-06-04 0 6.515 - - - - 0 0 - 6.515 - - - - 0 - 0.08%
2020-06-03 0 6.510 - - - - 0 0 - 6.510 - - - - 0 - 0.15%
2020-06-02 0 6.500 - - - - 0 0 - 6.500 - - - - 0 - 0.85%
2020-06-01 0 6.445 - - - - 0 0 - 6.445 - - - - 0 - 0.70%
2020-05-29 0 6.400 - - - - 0 0 - 6.400 - - - - 0 - 0.00%
2020-05-28 0 6.400 - - - - 0 0 - 6.400 - - - - 0 - 0.00%
2020-05-27 0 6.400 - - - - 0 0 - 6.400 - - - - 0 - 0.00%
2020-05-26 0 6.400 - - - - 0 0 - 6.400 - - - - 0 - 0.00%
2020-05-25 0 6.400 - - - - 0 0 - 6.400 - - - - 0 - 0.00%
2020-05-22 0 6.400 - - - - 0 0 - 6.400 - - - - 0 - -1.08%
2020-05-21 0 6.470 - - - - 0 0 - 6.470 - - - - 0 - 0.00%
2020-05-20 0 6.470 - - - - 0 0 - 6.470 - - - - 0 - 0.00%
2020-05-19 0 6.470 - - - - 0 0 - 6.470 - - - - 0 - 0.00%
2020-05-18 0 6.470 - - - - 0 0 - 6.470 - - - - 0 - 0.00%
2020-05-15 0 6.470 - - - - 0 0 - 6.470 - - - - 0 - -0.15%
2020-05-14 0 6.480 - - - - 0 0 - 6.480 - - - - 0 - 0.00%
2020-05-13 0 6.480 - - - - 0 0 - 6.480 - - - - 0 - 0.00%
2020-05-12 0 6.480 - - - - 0 0 - 6.480 - - - - 0 - 0.00%
2020-05-11 0 6.480 - - - - 0 0 - 6.480 - - - - 0 - 0.15%
2020-05-08 0 6.470 - - - - 0 0 - 6.470 - - - - 0 - 0.00%
2020-05-07 0 6.470 - - - - 0 0 - 6.470 - - - - 0 - 0.00%
2020-05-06 0 6.470 - - - - 0 0 - 6.470 - - - - 0 - 0.00%
2020-05-05 0 6.470 - - 6.470 6.470 500 3,235 6.4700 6.470 - - 6.470 6.470 500 6.4700 1.41%
2020-05-04 0 6.380 - - - - 0 0 - 6.380 - - - - 0 - -0.93%
2020-04-29 0 6.440 - - - - 0 0 - 6.440 - - - - 0 - 0.62%
2020-04-28 0 6.400 - - - - 0 0 - 6.400 - - - - 0 - 0.16%
2020-04-27 0 6.390 - - - - 0 0 - 6.390 - - - - 0 - 0.63%
2020-04-24 0 6.350 - - - - 0 0 - 6.350 - - - - 0 - 0.00%
2020-04-23 0 6.350 - - - - 0 0 - 6.350 - - - - 0 - 0.00%
2020-04-22 0 6.350 - - - - 0 0 - 6.350 - - - - 0 - 0.00%
2020-04-21 0 6.350 - - - - 0 0 - 6.350 - - - - 0 - 0.00%
2020-04-20 0 6.350 - - - - 0 0 - 6.350 - - - - 0 - 0.32%
2020-04-17 0 6.330 - - - - 0 0 - 6.330 - - - - 0 - 0.32%
2020-04-16 0 6.310 - - - - 0 0 - 6.310 - - - - 0 - 0.00%
2020-04-15 0 6.310 - - - - 0 0 - 6.310 - - - - 0 - 0.00%
2020-04-14 0 6.310 - - - - 0 0 - 6.310 - - - - 0 - 0.32%
2020-04-09 0 6.290 - - - - 0 0 - 6.290 - - - - 0 - 0.00%
2020-04-08 0 6.290 - - - - 0 0 - 6.290 - - - - 0 - 0.00%
2020-04-07 0 6.290 - - - - 0 0 - 6.290 - - - - 0 - 0.32%
2020-04-06 0 6.270 - - - - 0 0 - 6.270 - - - - 0 - 1.46%
2020-04-03 0 6.180 - - - - 0 0 - 6.180 - - - - 0 - 0.16%
2020-04-02 0 6.170 - - - - 0 0 - 6.170 - - - - 0 - 0.16%
2020-04-01 0 6.160 - - - - 0 0 - 6.160 - - - - 0 - 0.00%
2020-03-31 0 6.160 - - - - 0 0 - 6.160 - - - - 0 - 0.00%
2020-03-30 0 6.160 - - - - 0 0 - 6.160 - - - - 0 - -0.81%
2020-03-27 0 6.210 - - - - 0 0 - 6.210 - - - - 0 - 0.00%
2020-03-26 0 6.210 - - - - 0 0 - 6.210 - - - - 0 - 0.00%
2020-03-25 0 6.210 - - 6.140 6.140 200 1,228 6.1400 6.210 - - 6.140 6.140 200 6.1400 4.19%
2020-03-24 0 5.960 - - - - 0 0 - 5.960 - - - - 0 - 0.17%
2020-03-23 0 5.950 - - - - 0 0 - 5.950 - - - - 0 - -1.16%
2020-03-20 0 6.020 - - - - 0 0 - 6.020 - - - - 0 - 0.00%
2020-03-19 0 6.020 - - - - 0 0 - 6.020 - - - - 0 - -0.17%
2020-03-18 0 6.030 - - - - 0 0 - 6.030 - - - - 0 - -3.05%
2020-03-17 0 6.220 - - - - 0 0 - 6.220 - - - - 0 - 0.00%
2020-03-16 0 6.220 - - - - 0 0 - 6.220 - - - - 0 - -4.16%
2020-03-13 0 6.490 - - 6.370 6.400 10,500 67,185 6.3986 6.490 - - 6.370 6.400 10,500 6.3986 -2.99%
2020-03-12 0 6.690 - - - - 0 0 - 6.690 - - - - 0 - -0.45%
2020-03-11 0 6.720 - - - - 0 0 - 6.720 - - - - 0 - 0.00%
2020-03-10 0 6.720 - - - - 0 0 - 6.720 - - - - 0 - 1.51%
2020-03-09 0 6.620 - - - - 0 0 - 6.620 - - - - 0 - -4.47%
2020-03-06 0 6.930 - - - - 0 0 - 6.930 - - - - 0 - -0.43%
2020-03-05 0 6.960 - - - - 0 0 - 6.960 - - - - 0 - 3.11%
2020-03-04 0 6.750 - - - - 0 0 - 6.750 - - - - 0 - 0.00%
2020-03-03 0 6.750 - - - - 0 0 - 6.750 - - - - 0 - 1.50%
2020-03-02 0 6.650 - - - - 0 0 - 6.650 - - - - 0 - 1.22%
2020-02-28 0 6.570 - - - - 0 0 - 6.570 - - - - 0 - -3.38%
2020-02-27 0 6.800 - - - - 0 0 - 6.800 - - - - 0 - 0.00%
2020-02-26 0 6.800 - - - - 0 0 - 6.800 - - - - 0 - 0.00%
2020-02-25 0 6.800 - - - - 0 0 - 6.800 - - - - 0 - -0.73%
2020-02-24 0 6.850 - - - - 0 0 - 6.850 - - - - 0 - -0.58%
2020-02-21 0 6.890 - - - - 0 0 - 6.890 - - - - 0 - 0.00%
2020-02-20 0 6.890 - - - - 0 0 - 6.890 - - - - 0 - 1.32%
2020-02-19 0 6.800 - - - - 0 0 - 6.800 - - - - 0 - 0.00%
2020-02-18 0 6.800 - - - - 0 0 - 6.800 - - - - 0 - 0.00%
2020-02-17 0 6.800 - - - - 0 0 - 6.800 - - - - 0 - 1.34%
2020-02-14 0 6.710 - - - - 0 0 - 6.710 - - - - 0 - 0.30%
2020-02-13 0 6.690 - - - - 0 0 - 6.690 - - - - 0 - 0.00%
2020-02-12 0 6.690 - - - - 0 0 - 6.690 - - - - 0 - 0.30%
2020-02-11 0 6.670 - - - - 0 0 - 6.670 - - - - 0 - 0.76%
2020-02-10 0 6.620 - - - - 0 0 - 6.620 - - - - 0 - 0.00%
2020-02-07 0 6.620 - - - - 0 0 - 6.620 - - - - 0 - 0.30%
2020-02-06 0 6.600 - - - - 0 0 - 6.600 - - - - 0 - 1.23%
2020-02-05 0 6.520 - - - - 0 0 - 6.520 - - - - 0 - 1.40%
2020-02-04 0 6.430 - - - - 0 0 - 6.430 - - - - 0 - 2.72%
2020-02-03 0 6.260 - - 6.260 6.290 6,500 40,720 6.2646 6.260 - - 6.260 6.290 6,500 6.2646 -3.25%
2020-01-31 0 6.470 - - - - 0 0 - 6.470 - - - - 0 - 0.00%
2020-01-30 0 6.470 - - - - 0 0 - 6.470 - - - - 0 - -2.41%
2020-01-29 0 6.630 - - - - 0 0 - 6.630 - - - - 0 - -4.47%
2020-01-24 0 6.940 - - - - 0 0 - 6.940 - - - - 0 - -0.43%
2020-01-23 0 6.970 - 7.080 - - 0 0 - 6.970 - 7.080 - - 0 - -1.83%
2020-01-22 0 7.100 - 7.100 7.100 7.100 1,500 10,650 7.1000 7.100 - 7.100 7.100 7.100 1,500 7.1000 -1.39%
2020-01-21 0 7.200 - - - - 0 0 - 7.200 - - - - 0 - -1.23%
2020-01-20 0 7.290 - - - - 0 0 - 7.290 - - - - 0 - 0.00%
2020-01-17 0 7.290 - - - - 0 0 - 7.290 - - - - 0 - 0.00%
2020-01-16 0 7.290 - - - - 0 0 - 7.290 - - - - 0 - 0.00%
2020-01-15 0 7.290 - - - - 0 0 - 7.290 - - - - 0 - 0.00%
2020-01-14 0 7.290 - - - - 0 0 - 7.290 - - - - 0 - 0.00%
2020-01-13 0 7.290 - - - - 0 0 - 7.290 - - - - 0 - 0.00%
2020-01-10 0 7.290 - - - - 0 0 - 7.290 - - - - 0 - 0.00%
2020-01-09 0 7.290 - - 7.290 7.330 900 6,577 7.3078 7.290 - - 7.290 7.330 900 7.3078 3.40%
2020-01-08 0 7.050 - - - - 0 0 - 7.050 - - - - 0 - -0.14%
2020-01-07 0 7.060 - - - - 0 0 - 7.060 - - - - 0 - 0.00%
2020-01-06 0 7.060 - - - - 0 0 - 7.060 - - - - 0 - 0.00%
2020-01-03 0 7.060 - - - - 0 0 - 7.060 - - - - 0 - 0.00%
2020-01-02 0 7.060 - - - - 0 0 - 7.060 - - - - 0 - 1.58%
2019-12-31 0 6.950 - - - - 0 0 - 6.950 - - - - 0 - 0.00%
2019-12-30 0 6.950 - - - - 0 0 - 6.950 - - - - 0 - 1.02%
2019-12-27 0 6.880 - - - - 0 0 - 6.880 - - - - 0 - 0.15%
2019-12-24 0 6.870 - - - - 0 0 - 6.870 - - - - 0 - 0.00%
2019-12-23 0 6.870 - - - - 0 0 - 6.870 - - - - 0 - 0.00%
2019-12-20 0 6.870 - - - - 0 0 - 6.870 - - - - 0 - 0.00%
2019-12-19 0 6.870 - - - - 0 0 - 6.870 - - - - 0 - 0.00%
2019-12-18 0 6.870 - - - - 0 0 - 6.870 - - - - 0 - 0.00%
2019-12-17 0 6.870 - - - - 0 0 - 6.870 - - - - 0 - 1.18%
2019-12-16 0 6.790 - - - - 0 0 - 6.790 - - - - 0 - 0.59%
2019-12-13 0 6.750 - - - - 0 0 - 6.750 - - - - 0 - 1.35%
2019-12-12 0 6.660 - - - - 0 0 - 6.660 - - - - 0 - 0.00%
2019-12-11 0 6.660 - - - - 0 0 - 6.660 - - - - 0 - 0.15%
2019-12-10 0 6.650 - - - - 0 0 - 6.650 - - - - 0 - 0.00%
2019-12-09 0 6.650 - - - - 0 0 - 6.650 - - - - 0 - 0.00%
2019-12-06 0 6.650 - - - - 0 0 - 6.650 - - - - 0 - 0.45%
2019-12-05 0 6.620 - - - - 0 0 - 6.620 - - - - 0 - 0.00%
2019-12-04 0 6.620 - - - - 0 0 - 6.620 - - - - 0 - 0.00%
2019-12-03 0 6.620 - - - - 0 0 - 6.620 - - - - 0 - 0.00%
2019-12-02 0 6.620 - - - - 0 0 - 6.620 - - - - 0 - 0.00%
2019-11-29 0 6.620 - - - - 0 0 - 6.620 - - - - 0 - -0.90%
2019-11-28 0 6.680 - - - - 0 0 - 6.680 - - - - 0 - 0.00%
2019-11-27 0 6.680 - - - - 0 0 - 6.680 - - - - 0 - 0.00%
2019-11-26 0 6.680 - - - - 0 0 - 6.680 - - - - 0 - 0.00%
2019-11-25 0 6.680 - - - - 0 0 - 6.680 - - - - 0 - 0.00%
2019-11-22 0 6.680 - - - - 0 0 - 6.680 - - - - 0 - -1.04%
2019-11-21 0 6.750 - - - - 0 0 - 6.750 - - - - 0 - -0.59%
2019-11-20 0 6.790 - - - - 0 0 - 6.790 - - - - 0 - 0.00%
2019-11-19 0 6.790 - - - - 0 0 - 6.790 - - - - 0 - 0.15%
2019-11-18 0 6.780 - - - - 0 0 - 6.780 - - - - 0 - 0.00%
2019-11-15 0 6.780 - - - - 0 0 - 6.780 - - - - 0 - -0.44%
2019-11-14 0 6.810 - - - - 0 0 - 6.810 - - - - 0 - 0.00%
2019-11-13 0 6.810 - - - - 0 0 - 6.810 - - - - 0 - 0.00%
2019-11-12 0 6.810 - - - - 0 0 - 6.810 - - - - 0 - -0.58%
2019-11-11 0 6.850 - - - - 0 0 - 6.850 - - - - 0 - -0.58%
2019-11-08 0 6.890 - - - - 0 0 - 6.890 - - - - 0 - 0.00%
2019-11-07 0 6.890 - - - - 0 0 - 6.890 - - - - 0 - 0.29%
2019-11-06 0 6.870 - - - - 0 0 - 6.870 - - - - 0 - 0.00%
2019-11-05 0 6.870 - - - - 0 0 - 6.870 - - - - 0 - 0.29%
2019-11-04 0 6.850 - - - - 0 0 - 6.850 - - - - 0 - 0.74%
2019-11-01 0 6.800 - - - - 0 0 - 6.800 - - - - 0 - 0.89%
2019-10-31 0 6.740 - - - - 0 0 - 6.740 - - - - 0 - 0.00%
2019-10-30 0 6.740 - - - - 0 0 - 6.740 - - - - 0 - -0.30%
2019-10-29 0 6.760 - - - - 0 0 - 6.760 - - - - 0 - 0.00%
2019-10-28 0 6.760 - - - - 0 0 - 6.760 - - - - 0 - 0.00%
2019-10-25 0 6.760 - - - - 0 0 - 6.760 - - - - 0 - 0.00%
2019-10-24 0 6.760 - - - - 0 0 - 6.760 - - - - 0 - 0.00%
2019-10-23 0 6.760 - - - - 0 0 - 6.760 - - - - 0 - 0.00%
2019-10-22 0 6.760 - - - - 0 0 - 6.760 - - - - 0 - 0.00%
2019-10-21 0 6.760 - - - - 0 0 - 6.760 - - - - 0 - 0.00%
2019-10-18 0 6.760 - - - - 0 0 - 6.760 - - - - 0 - -0.44%
2019-10-17 0 6.790 - - - - 0 0 - 6.790 - - - - 0 - 0.00%
2019-10-16 0 6.790 - - - - 0 0 - 6.790 - - - - 0 - 0.00%
2019-10-15 0 6.790 - - - - 0 0 - 6.790 - - - - 0 - 0.59%
2019-10-14 0 6.750 - - - - 0 0 - 6.750 - - - - 0 - 1.05%
2019-10-11 0 6.680 - - - - 0 0 - 6.680 - - - - 0 - 1.06%
2019-10-10 0 6.610 - - - - 0 0 - 6.610 - - - - 0 - 0.00%
2019-10-09 0 6.610 - - - - 0 0 - 6.610 - - - - 0 - 1.07%
2019-10-08 0 6.540 - - - - 0 0 - 6.540 - - - - 0 - 0.00%
2019-10-04 0 6.540 - - - - 0 0 - 6.540 - - - - 0 - -0.30%
2019-10-03 0 6.560 - - - - 0 0 - 6.560 - - - - 0 - -0.15%
2019-10-02 0 6.570 - - - - 0 0 - 6.570 - - - - 0 - 0.00%
2019-09-30 0 6.570 - - - - 0 0 - 6.570 - - - - 0 - -0.45%
2019-09-27 0 6.600 - - - - 0 0 - 6.600 - - - - 0 - -1.35%
2019-09-26 0 6.690 - - - - 0 0 - 6.690 - - - - 0 - 0.00%
2019-09-25 0 6.690 - - - - 0 0 - 6.690 - - - - 0 - 0.00%
2019-09-24 0 6.690 - - - - 0 0 - 6.690 - - - - 0 - 0.00%
2019-09-23 0 6.690 - - - - 0 0 - 6.690 - - - - 0 - -0.15%
2019-09-20 0 6.700 - - - - 0 0 - 6.700 - - - - 0 - 0.00%
2019-09-19 0 6.700 - - - - 0 0 - 6.700 - - - - 0 - 0.00%
2019-09-18 0 6.700 - - - - 0 0 - 6.700 - - - - 0 - 0.00%
2019-09-17 0 6.700 - - - - 0 0 - 6.700 - - - - 0 - 0.00%
2019-09-16 0 6.700 - - - - 0 0 - 6.700 - - - - 0 - 0.00%
2019-09-13 0 6.700 - - - - 0 0 - 6.700 - - - - 0 - 0.00%
2019-09-12 0 6.700 - - - - 0 0 - 6.700 - - - - 0 - 0.00%
2019-09-11 0 6.700 - - - - 0 0 - 6.700 - - - - 0 - 0.00%
2019-09-10 0 6.700 - - - - 0 0 - 6.700 - - - - 0 - 0.00%
2019-09-09 0 6.700 - - - - 0 0 - 6.700 - - - - 0 - 0.45%
2019-09-06 0 6.670 - - - - 0 0 - 6.670 - - - - 0 - 1.68%
2019-09-04 0 6.560 - - - - 0 0 - 6.560 - - - - 0 - 0.15%
2019-09-03 0 6.550 - - - - 0 0 - 6.550 - - - - 0 - 0.00%
2019-09-02 0 6.550 - - - - 0 0 - 6.550 - - - - 0 - 0.61%
2019-08-30 0 6.510 - - - - 0 0 - 6.510 - - - - 0 - 0.00%
2019-08-29 0 6.510 - - - - 0 0 - 6.510 - - - - 0 - 0.00%
2019-08-28 0 6.510 - - - - 0 0 - 6.510 - - - - 0 - 0.00%
2019-08-27 0 6.510 - - - - 0 0 - 6.510 - - - - 0 - 0.00%
2019-08-26 0 6.510 - - - - 0 0 - 6.510 - - - - 0 - 0.00%
2019-08-23 0 6.510 - - - - 0 0 - 6.510 - - - - 0 - 0.93%
2019-08-22 0 6.450 - - - - 0 0 - 6.450 - - - - 0 - 0.16%
2019-08-21 0 6.440 - - - - 0 0 - 6.440 - - - - 0 - 0.00%
2019-08-20 0 6.440 - - - - 0 0 - 6.440 - - - - 0 - 0.47%
2019-08-19 0 6.410 - - - - 0 0 - 6.410 - - - - 0 - 1.58%
2019-08-16 0 6.310 - - - - 0 0 - 6.310 - - - - 0 - 0.16%
2019-08-15 0 6.300 - - - - 0 0 - 6.300 - - - - 0 - 0.00%
2019-08-14 0 6.300 - - - - 0 0 - 6.300 - - - - 0 - 0.00%
2019-08-13 0 6.300 - - - - 0 0 - 6.300 - - - - 0 - 0.00%
2019-08-12 0 6.300 - - - - 0 0 - 6.300 - - - - 0 - 0.80%
2019-08-09 0 6.250 - - - - 0 0 - 6.250 - - - - 0 - 0.00%
2019-08-08 0 6.250 6.170 - - - 0 0 - 6.250 6.170 - - - 0 - 0.00%
2019-08-07 0 6.250 - - - - 0 0 - 6.250 - - - - 0 - -0.16%
2019-08-06 0 6.260 - - - - 0 0 - 6.260 - - - - 0 - -2.34%
2019-08-05 0 6.410 - - - - 0 0 - 6.410 - - - - 0 - -0.62%
2019-08-02 0 6.450 - - - - 0 0 - 6.450 - - - - 0 - -1.23%
2019-08-01 0 6.530 - - - - 0 0 - 6.530 - - - - 0 - -0.15%
2019-07-31 0 6.540 6.490 6.590 - - 0 0 - 6.540 6.490 6.590 - - 0 - 0.00%
2019-07-30 0 6.540 - - - - 0 0 - 6.540 - - - - 0 - 0.00%
2019-07-29 0 6.540 - - - - 0 0 - 6.540 - - - - 0 - 0.15%
2019-07-26 0 6.530 - - 6.530 6.530 500 3,265 6.5300 6.530 - - 6.530 6.530 500 6.5300 -0.31%
2019-07-25 0 6.550 - - - - 0 0 - 6.550 - - - - 0 - 0.61%
2019-07-24 0 6.510 - - - - 0 0 - 6.510 - - - - 0 - 0.00%
2019-07-23 0 6.510 - - - - 0 0 - 6.510 - - - - 0 - 0.00%
2019-07-22 0 6.510 - - - - 0 0 - 6.510 - - - - 0 - 0.00%
2019-07-19 0 6.510 - - - - 0 0 - 6.510 - - - - 0 - 0.00%
2019-07-18 0 6.510 - - - - 0 0 - 6.510 - - - - 0 - -0.46%
2019-07-17 0 6.540 - - - - 0 0 - 6.540 - - - - 0 - 0.00%
2019-07-16 0 6.540 - - - - 0 0 - 6.540 - - - - 0 - 0.00%
2019-07-15 0 6.540 - - - - 0 0 - 6.540 - - - - 0 - 0.00%
2019-07-12 0 6.540 - - - - 0 0 - 6.540 - - - - 0 - 0.00%
2019-07-11 0 6.540 - - - - 0 0 - 6.540 - - - - 0 - -0.15%
2019-07-10 0 6.550 - - - - 0 0 - 6.550 - - - - 0 - 0.00%
2019-07-09 0 6.550 - - - - 0 0 - 6.550 - - - - 0 - -1.06%
2019-07-08 0 6.620 - - - - 0 0 - 6.620 - - - - 0 - -0.75%
2019-07-05 0 6.670 - - - - 0 0 - 6.670 - - - - 0 - 0.00%
2019-07-04 0 6.670 - - - - 0 0 - 6.670 - - - - 0 - -0.30%
2019-07-03 0 6.690 - - - - 0 0 - 6.690 - - - - 0 - 0.00%
2019-07-02 0 6.690 - - - - 0 0 - 6.690 - - - - 0 - 3.08%
2019-06-28 0 6.490 6.460 6.560 - - 0 0 - 6.490 6.460 6.560 - - 0 - 0.00%
2019-06-27 0 6.490 - - - - 0 0 - 6.490 - - - - 0 - 0.00%
2019-06-26 0 6.490 - - - - 0 0 - 6.490 - - - - 0 - -0.61%
2019-06-25 0 6.530 - - 6.760 6.760 500 3,380 6.7600 6.530 - - 6.760 6.760 500 6.7600 0.00%
2019-06-24 0 6.530 6.520 6.620 - - 0 0 - 6.530 6.520 6.620 - - 0 - 3.65%
2019-06-21 0 6.300 - - - - 0 0 - 6.300 - - - - 0 - 0.00%
2019-06-20 0 6.300 - - - - 0 0 - 6.300 - - - - 0 - 0.00%
2019-06-19 0 6.300 - - 6.300 6.300 11,000 69,300 6.3000 6.300 - - 6.300 6.300 11,000 6.3000 2.77%
2019-06-18 0 6.130 - - - - 0 0 - 6.130 - - - - 0 - 0.00%
2019-06-17 0 6.130 6.130 6.230 - - 0 0 - 6.130 6.130 6.230 - - 0 - 0.99%
2019-06-14 0 6.070 - - - - 0 0 - 6.070 - - - - 0 - 0.00%
2019-06-13 0 6.070 - - - - 0 0 - 6.070 - - - - 0 - 0.00%
2019-06-12 0 6.070 - - - - 0 0 - 6.070 - - - - 0 - 0.00%
2019-06-11 0 6.070 - - - - 0 0 - 6.070 - - - - 0 - 0.00%
2019-06-10 0 6.070 - - - - 0 0 - 6.070 - - - - 0 - 0.00%
2019-06-06 0 6.070 - - - - 0 0 - 6.070 - - - - 0 - 0.00%
2019-06-05 0 6.070 - - - - 0 0 - 6.070 - - - - 0 - 0.00%
2019-06-04 0 6.070 - - - - 0 0 - 6.070 - - - - 0 - 0.00%
2019-06-03 0 6.070 - - - - 0 0 - 6.070 - - - - 0 - 0.00%
2019-05-31 0 6.070 - - - - 0 0 - 6.070 - - - - 0 - 0.00%
2019-05-30 0 6.070 - - - - 0 0 - 6.070 - - - - 0 - 0.00%
2019-05-29 0 6.070 - - - - 0 0 - 6.070 - - - - 0 - 0.00%
2019-05-28 0 6.070 - - - - 0 0 - 6.070 - - - - 0 - 0.00%
2019-05-27 0 6.070 - - - - 0 0 - 6.070 - - - - 0 - 0.00%
2019-05-24 0 6.070 - - - - 0 0 - 6.070 - - - - 0 - 0.00%
2019-05-23 0 6.070 - - - - 0 0 - 6.070 - - - - 0 - 0.00%
2019-05-22 0 6.070 - - - - 0 0 - 6.070 - - - - 0 - 0.00%
2019-05-21 0 6.070 - - - - 0 0 - 6.070 - - - - 0 - 0.00%
2019-05-20 0 6.070 - - - - 0 0 - 6.070 - - - - 0 - 0.00%
2019-05-17 0 6.070 - - - - 0 0 - 6.070 - - - - 0 - 0.00%
2019-05-16 0 6.070 - - - - 0 0 - 6.070 - - - - 0 - 0.00%
2019-05-15 0 6.070 - - 6.030 6.080 6,700 40,562 6.0540 6.070 - - 6.030 6.080 6,700 6.0540 -0.16%
2019-05-14 0 6.080 5.980 6.080 - - 0 0 - 6.080 5.980 6.080 - - 0 - -0.82%
2019-05-10 0 6.130 - - - - 0 0 - 6.130 - - - - 0 - 0.00%
2019-05-09 0 6.130 - - - - 0 0 - 6.130 - - - - 0 - 0.00%
2019-05-08 0 6.130 - - 6.130 6.130 5,900 36,167 6.1300 6.130 - - 6.130 6.130 5,900 6.1300 -0.33%
2019-05-07 0 6.150 - - - - 0 0 - 6.150 - - - - 0 - 0.00%
2019-05-06 0 6.150 - - - - 0 0 - 6.150 - - - - 0 - 0.00%
2019-05-03 0 6.150 - - - - 0 0 - 6.150 - - - - 0 - 0.00%
2019-05-02 0 6.150 - - - - 0 0 - 6.150 - - - - 0 - 0.00%
2019-04-30 0 6.150 - - - - 0 0 - 6.150 - - - - 0 - 0.00%
2019-04-29 0 6.150 - - - - 0 0 - 6.150 - - - - 0 - 0.00%
2019-04-26 0 6.150 - - - - 0 0 - 6.150 - - - - 0 - 0.00%
2019-04-25 0 6.150 - - - - 0 0 - 6.150 - - - - 0 - 0.00%
2019-04-24 0 6.150 - - - - 0 0 - 6.150 - - - - 0 - 0.00%
2019-04-23 0 6.150 - - - - 0 0 - 6.150 - - - - 0 - 0.00%
2019-04-18 0 6.150 - - - - 0 0 - 6.150 - - - - 0 - 0.00%
2019-04-17 0 6.150 - - - - 0 0 - 6.150 - - - - 0 - 0.00%
2019-04-16 0 6.150 - - - - 0 0 - 6.150 - - - - 0 - 0.00%
2019-04-15 0 6.150 - - - - 0 0 - 6.150 - - - - 0 - 0.00%
2019-04-12 0 6.150 - - - - 0 0 - 6.150 - - - - 0 - 0.00%
2019-04-11 0 6.150 - - - - 0 0 - 6.150 - - - - 0 - 0.00%
2019-04-10 0 6.150 - - - - 0 0 - 6.150 - - - - 0 - 0.00%
2019-04-09 0 6.150 - - - - 0 0 - 6.150 - - - - 0 - 0.00%
2019-04-08 0 6.150 - - - - 0 0 - 6.150 - - - - 0 - 0.00%
2019-04-04 0 6.150 - - - - 0 0 - 6.150 - - - - 0 - 0.00%
2019-04-03 0 6.150 - - - - 0 0 - 6.150 - - - - 0 - 0.00%
2019-04-02 0 6.150 - - - - 0 0 - 6.150 - - - - 0 - 0.00%
2019-04-01 0 6.150 - - - - 0 0 - 6.150 - - - - 0 - 0.00%
2019-03-29 0 6.150 - - - - 0 0 - 6.150 - - - - 0 - 0.00%
2019-03-28 0 6.150 - - - - 0 0 - 6.150 - - - - 0 - 0.00%
2019-03-27 0 6.150 - - 6.110 6.150 5,100 31,245 6.1265 6.150 - - 6.110 6.150 5,100 6.1265 -0.16%
2019-03-26 0 6.160 - - - - 0 0 - 6.160 - - - - 0 - 0.00%
2019-03-25 0 6.160 - - - - 0 0 - 6.160 - - - - 0 - 0.00%
2019-03-22 0 6.160 - - - - 0 0 - 6.160 - - - - 0 - 0.00%
2019-03-21 0 6.160 - - - - 0 0 - 6.160 - - - - 0 - 0.00%
2019-03-20 0 6.160 - - - - 0 0 - 6.160 - - - - 0 - 0.00%
2019-03-19 0 6.160 - - - - 0 0 - 6.160 - - - - 0 - 0.00%
2019-03-18 0 6.160 - - - - 0 0 - 6.160 - - - - 0 - 0.00%
2019-03-15 0 6.160 - - - - 0 0 - 6.160 - - - - 0 - 0.00%
2019-03-14 0 6.160 - - - - 0 0 - 6.160 - - - - 0 - 0.00%
2019-03-13 0 6.160 - - - - 0 0 - 6.160 - - - - 0 - 0.00%
2019-03-12 0 6.160 - - 6.160 6.160 3,000 18,480 6.1600 6.160 - - 6.160 6.160 3,000 6.1600 -3.75%
2019-03-11 0 6.400 - - - - 0 0 - 6.400 - - - - 0 - 0.00%
2019-03-08 0 6.400 - - - - 0 0 - 6.400 - - - - 0 - 0.00%
2019-03-07 0 6.400 - - - - 0 0 - 6.400 - - - - 0 - 0.00%
2019-03-06 0 6.400 - - - - 0 0 - 6.400 - - - - 0 - 0.00%
2019-03-05 0 6.400 - - - - 0 0 - 6.400 - - - - 0 - 0.00%
2019-03-04 0 6.400 - - 6.320 6.400 39,000 248,980 6.3841 6.400 - - 6.320 6.400 39,000 6.3841 1.59%
2019-03-01 0 6.300 - 6.300 6.300 6.310 11,000 69,310 6.3009 6.300 - 6.300 6.300 6.310 11,000 6.3009 0.16%
2019-02-28 0 6.290 - 6.300 - - 0 0 - 6.290 - 6.300 - - 0 - 0.00%
2019-02-27 0 6.290 - - - - 0 0 - 6.290 - - - - 0 - 0.00%
2019-02-26 0 6.290 - 6.300 6.300 6.300 3,000 18,900 6.3000 6.290 - 6.300 6.300 6.300 3,000 6.3000 -0.63%
2019-02-25 0 6.330 - - 6.150 6.330 8,000 49,740 6.2175 6.330 - - 6.150 6.330 8,000 6.2175 6.39%
2019-02-22 0 5.950 - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2019-02-21 0 5.950 - 5.950 - - 0 0 - 5.950 - 5.950 - - 0 - 0.00%
2019-02-20 0 5.950 - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2019-02-19 0 5.950 5.950 - - - 0 0 - 5.950 5.950 - - - 0 - 8.78%
2019-02-18 0 5.470 - - - - 0 0 - 5.470 - - - - 0 - 0.00%
2019-02-15 0 5.470 - - - - 0 0 - 5.470 - - - - 0 - 0.00%
2019-02-14 0 5.470 - - - - 0 0 - 5.470 - - - - 0 - 0.00%
2019-02-13 0 5.470 - - - - 0 0 - 5.470 - - - - 0 - 0.00%
2019-02-12 0 5.470 - - - - 0 0 - 5.470 - - - - 0 - 0.00%
2019-02-11 0 5.470 - - 5.470 5.470 2,000 11,290 5.6450 5.470 - - 5.470 5.470 2,000 5.6450 2.82%
2019-02-08 0 5.320 - - - - 0 0 - 5.320 - - - - 0 - 0.00%
2019-02-04 0 5.320 - - - - 0 0 - 5.320 - - - - 0 - 0.00%
2019-02-01 0 5.320 5.200 - - - 0 0 - 5.320 5.200 - - - 0 - 0.00%
2019-01-31 0 5.320 - - - - 0 0 - 5.320 - - - - 0 - 0.00%
2019-01-30 0 5.320 - - - - 0 0 - 5.320 - - - - 0 - 0.00%
2019-01-29 0 5.320 - - - - 0 0 - 5.320 - - - - 0 - 0.00%
2019-01-28 0 5.320 - - - - 0 0 - 5.320 - - - - 0 - 0.00%
2019-01-25 0 5.320 - - - - 0 0 - 5.320 - - - - 0 - 0.00%
2019-01-24 0 5.320 - - - - 0 0 - 5.320 - - - - 0 - 0.00%
2019-01-23 0 5.320 - - - - 0 0 - 5.320 - - - - 0 - 0.00%
2019-01-22 0 5.320 - - - - 0 0 - 5.320 - - - - 0 - 0.00%
2019-01-21 0 5.320 - - - - 0 0 - 5.320 - - - - 0 - 0.00%
2019-01-18 0 5.320 - - - - 0 0 - 5.320 - - - - 0 - 0.00%
2019-01-17 0 5.320 - - - - 0 0 - 5.320 - - - - 0 - 0.00%
2019-01-16 0 5.320 - - - - 0 0 - 5.320 - - - - 0 - 0.00%
2019-01-15 0 5.320 - - - - 0 0 - 5.320 - - - - 0 - 0.00%
2019-01-14 0 5.320 - - - - 0 0 - 5.320 - - - - 0 - 0.00%
2019-01-11 0 5.320 - - - - 0 0 - 5.320 - - - - 0 - 0.00%
2019-01-10 0 5.320 - - - - 0 0 - 5.320 - - - - 0 - 0.00%
2019-01-09 0 5.320 - - - - 0 0 - 5.320 - - - - 0 - 0.00%
2019-01-08 0 5.320 - - - - 0 0 - 5.320 - - - - 0 - 0.00%
2019-01-07 0 5.320 - - - - 0 0 - 5.320 - - - - 0 - 0.00%
2019-01-04 0 5.320 - - - - 0 0 - 5.320 - - - - 0 - 0.00%
2019-01-03 0 5.320 - - - - 0 0 - 5.320 - - - - 0 - 0.00%
2019-01-02 0 5.320 - - - - 0 0 - 5.320 - - - - 0 - 0.00%
2018-12-31 0 5.320 - - 5.320 5.330 5,100 27,162 5.3259 5.320 - - 5.320 5.330 5,100 5.3259 -2.39%
2018-12-28 0 5.450 - - - - 0 0 - 5.450 - - - - 0 - 0.00%
2018-12-27 0 5.450 - - - - 0 0 - 5.450 - - - - 0 - 0.00%
2018-12-24 0 5.450 - - - - 0 0 - 5.450 - - - - 0 - 0.00%
2018-12-21 0 5.450 - - - - 0 0 - 5.450 - - - - 0 - 0.00%
2018-12-20 0 5.450 - - - - 0 0 - 5.450 - - - - 0 - 0.00%
2018-12-19 0 5.450 - - - - 0 0 - 5.450 - - - - 0 - 0.00%
2018-12-18 0 5.450 - - - - 0 0 - 5.450 - - - - 0 - 0.00%
2018-12-17 0 5.450 - - - - 0 0 - 5.450 - - - - 0 - 0.00%
2018-12-14 0 5.450 - - - - 0 0 - 5.450 - - - - 0 - 0.00%
2018-12-13 0 5.450 - - - - 0 0 - 5.450 - - - - 0 - 0.00%
2018-12-12 0 5.450 - - - - 0 0 - 5.450 - - - - 0 - 0.00%
2018-12-11 0 5.450 - - - - 0 0 - 5.450 - - - - 0 - 0.00%
2018-12-10 0 5.450 - - - - 0 0 - 5.450 - - - - 0 - 0.00%
2018-12-07 0 5.450 - - - - 0 0 - 5.450 - - - - 0 - 0.00%
2018-12-06 0 5.450 - - - - 0 0 - 5.450 - - - - 0 - 0.00%
2018-12-05 0 5.450 - - - - 0 0 - 5.450 - - - - 0 - 0.00%
2018-12-04 0 5.450 - - - - 0 0 - 5.450 - - - - 0 - 0.00%
2018-12-03 0 5.450 - - - - 0 0 - 5.450 - - - - 0 - 0.00%
2018-11-30 0 5.450 - - - - 0 0 - 5.450 - - - - 0 - 0.00%
2018-11-29 0 5.450 - - - - 0 0 - 5.450 - - - - 0 - 0.00%
2018-11-28 0 5.450 - - - - 0 0 - 5.450 - - - - 0 - 0.00%
2018-11-27 0 5.450 - - - - 0 0 - 5.450 - - - - 0 - 0.00%
2018-11-26 0 5.450 - - - - 0 0 - 5.450 - - - - 0 - 0.00%
2018-11-23 0 5.450 - - - - 0 0 - 5.450 - - - - 0 - 0.00%
2018-11-22 0 5.450 - - - - 0 0 - 5.450 - - - - 0 - 0.00%
2018-11-21 0 5.450 - - - - 0 0 - 5.450 - - - - 0 - 0.00%
2018-11-20 0 5.450 - - 5.450 5.720 12,000 67,650 5.6375 5.450 - - 5.450 5.720 12,000 5.6375 -1.09%
2018-11-19 0 5.510 - - - - 0 0 - 5.510 - - - - 0 - 0.00%
2018-11-16 0 5.510 - - - - 0 0 - 5.510 - - - - 0 - 0.00%
2018-11-15 0 5.510 - - - - 0 0 - 5.510 - - - - 0 - 0.00%
2018-11-14 0 5.510 - - - - 0 0 - 5.510 - - - - 0 - 0.00%
2018-11-13 0 5.510 - - - - 0 0 - 5.510 - - - - 0 - 0.00%
2018-11-12 0 5.510 - - - - 0 0 - 5.510 - - - - 0 - 0.00%
2018-11-09 0 5.510 - - - - 0 0 - 5.510 - - - - 0 - 0.00%
2018-11-08 0 5.510 - - - - 0 0 - 5.510 - - - - 0 - 0.00%
2018-11-07 0 5.510 - - - - 0 0 - 5.510 - - - - 0 - 0.00%
2018-11-06 0 5.510 - - - - 0 0 - 5.510 - - - - 0 - 0.00%
2018-11-05 0 5.510 - - - - 0 0 - 5.510 - - - - 0 - 0.00%
2018-11-02 0 5.510 - - - - 0 0 - 5.510 - - - - 0 - 0.00%
2018-11-01 0 5.510 - - - - 0 0 - 5.510 - - - - 0 - 0.00%
2018-10-31 0 5.510 - - - - 0 0 - 5.510 - - - - 0 - 0.00%
2018-10-30 0 5.510 - - - - 0 0 - 5.510 - - - - 0 - 0.00%
2018-10-29 0 5.510 - - 5.510 5.610 6,000 33,360 5.5600 5.510 - - 5.510 5.610 6,000 5.5600 -0.36%
2018-10-26 0 5.530 - - - - 0 0 - 5.530 - - - - 0 - 0.00%
2018-10-25 0 5.530 - - - - 0 0 - 5.530 - - - - 0 - 0.00%
2018-10-24 0 5.530 - - - - 0 0 - 5.530 - - - - 0 - 0.00%
2018-10-23 0 5.530 - - - - 0 0 - 5.530 - - - - 0 - 0.00%
2018-10-22 0 5.530 - - - - 0 0 - 5.530 - - - - 0 - 0.00%
2018-10-19 0 5.530 - - - - 0 0 - 5.530 - - - - 0 - 0.00%
2018-10-18 0 5.530 - - - - 0 0 - 5.530 - - - - 0 - 0.00%
2018-10-16 0 5.530 - - - - 0 0 - 5.530 - - - - 0 - 0.00%
2018-10-15 0 5.530 - - - - 0 0 - 5.530 - - - - 0 - 0.00%
2018-10-12 0 5.530 - - - - 0 0 - 5.530 - - - - 0 - 0.00%
2018-10-11 0 5.530 - - - - 0 0 - 5.530 - - - - 0 - 0.00%
2018-10-10 0 5.530 - - - - 0 0 - 5.530 - - - - 0 - 0.00%
2018-10-09 0 5.530 - - - - 0 0 - 5.530 - - - - 0 - 0.00%
2018-10-08 0 5.530 - 5.650 - - 0 0 - 5.530 - 5.650 - - 0 - 0.00%
2018-10-05 0 5.530 - - - - 0 0 - 5.530 - - - - 0 - 0.00%
2018-10-04 0 5.530 - - - - 0 0 - 5.530 - - - - 0 - 0.00%
2018-10-03 0 5.530 - - - - 0 0 - 5.530 - - - - 0 - 0.00%
2018-10-02 0 5.530 - - - - 0 0 - 5.530 - - - - 0 - 0.00%
2018-09-28 0 5.530 - - - - 0 0 - 5.530 - - - - 0 - 0.00%
2018-09-27 0 5.530 - - - - 0 0 - 5.530 - - - - 0 - 0.00%
2018-09-26 0 5.530 - - - - 0 0 - 5.530 - - - - 0 - 0.00%
2018-09-24 0 5.530 - - - - 0 0 - 5.530 - - - - 0 - 0.00%
2018-09-21 0 5.530 - - - - 0 0 - 5.530 - - - - 0 - 0.00%
2018-09-20 0 5.530 - - - - 0 0 - 5.530 - - - - 0 - 0.00%
2018-09-19 0 5.530 - - - - 0 0 - 5.530 - - - - 0 - 0.00%
2018-09-18 0 5.530 - - - - 0 0 - 5.530 - - - - 0 - 0.00%
2018-09-17 0 5.530 - - 5.530 5.550 1,000 5,540 5.5400 5.530 - - 5.530 5.550 1,000 5.5400 1.84%
2018-09-14 0 5.430 - - - - 0 0 - 5.430 - - - - 0 - 0.00%
2018-09-13 0 5.430 - - - - 0 0 - 5.430 - - - - 0 - 0.00%
2018-09-12 0 5.430 - - - - 0 0 - 5.430 - - - - 0 - 0.00%
2018-09-11 0 5.430 - - 5.430 5.430 3,000 16,290 5.4300 5.430 - - 5.430 5.430 3,000 5.4300 -2.86%
2018-09-10 0 5.590 - - - - 0 0 - 5.590 - - - - 0 - 0.00%
2018-09-07 0 5.590 - - - - 0 0 - 5.590 - - - - 0 - 0.00%
2018-09-06 0 5.590 - - - - 0 0 - 5.590 - - - - 0 - 0.00%
2018-09-05 0 5.590 - - - - 0 0 - 5.590 - - - - 0 - 0.00%
2018-09-04 0 5.590 - - 5.590 5.590 2,700 15,093 5.5900 5.590 - - 5.590 5.590 2,700 5.5900 -1.06%
2018-09-03 0 5.650 - - - - 0 0 - 5.650 - - - - 0 - 0.00%
2018-08-31 0 5.650 - - 5.650 5.650 500 2,825 5.6500 5.650 - - 5.650 5.650 500 5.6500 -1.57%
2018-08-30 0 5.740 - - - - 0 0 - 5.740 - - - - 0 - 0.00%
2018-08-29 0 5.740 - - 5.740 5.740 500 2,870 5.7400 5.740 - - 5.740 5.740 500 5.7400 -0.35%
2018-08-28 0 5.760 - - 5.760 5.760 500 2,880 5.7600 5.760 - - 5.760 5.760 500 5.7600 -1.37%
2018-08-27 0 5.840 - - 5.700 5.840 3,100 17,684 5.7045 5.840 - - 5.700 5.840 3,100 5.7045 3.00%
2018-08-24 0 5.670 - - 5.670 5.670 500 2,835 5.6700 5.670 - - 5.670 5.670 500 5.6700 1.43%
2018-08-23 0 5.590 - - - - 0 0 - 5.590 - - - - 0 - 0.00%
2018-08-22 0 5.590 - - 5.590 5.640 3,500 19,715 5.6329 5.590 - - 5.590 5.640 3,500 5.6329 -1.41%
2018-08-21 0 5.670 - - 5.670 5.670 500 2,835 5.6700 5.670 - - 5.670 5.670 500 5.6700 1.43%
2018-08-20 0 5.590 - - - - 0 0 - 5.590 - - - - 0 - 0.00%
2018-08-17 0 5.590 - - 5.590 5.590 500 2,795 5.5900 5.590 - - 5.590 5.590 500 5.5900 -0.36%
2018-08-16 0 5.610 - - 5.510 5.610 26,000 143,620 5.5238 5.610 - - 5.510 5.610 26,000 5.5238 -2.26%
2018-08-15 0 5.740 - - 5.740 5.740 1,000 5,740 5.7400 5.740 - - 5.740 5.740 1,000 5.7400 -0.86%
2018-08-14 0 5.790 - - 5.770 5.790 4,000 23,120 5.7800 5.790 - - 5.770 5.790 4,000 5.7800 0.70%
2018-08-13 0 5.750 - - 5.750 5.750 1,000 5,750 5.7500 5.750 - - 5.750 5.750 1,000 5.7500 -0.69%
2018-08-10 0 5.790 - - - - 0 0 - 5.790 - - - - 0 - 0.00%
2018-08-09 0 5.790 5.800 - 5.790 5.820 3,300 19,197 5.8173 5.790 5.800 - 5.790 5.820 3,300 5.8173 -2.03%
2018-08-08 0 5.910 - 6.030 5.770 5.960 10,000 58,930 5.8930 5.910 - 6.030 5.770 5.960 10,000 5.8930 2.78%
2018-08-07 0 5.750 - - 5.750 5.750 1,000 5,750 5.7500 5.750 - - 5.750 5.750 1,000 5.7500 0.17%
2018-08-06 0 5.740 - - - - 0 0 - 5.740 - - - - 0 - 0.00%
2018-08-03 0 5.740 - - 5.740 5.740 1,000 5,740 5.7400 5.740 - - 5.740 5.740 1,000 5.7400 -0.69%
2018-08-02 0 5.780 - - 5.780 5.780 1,200 6,936 5.7800 5.780 - - 5.780 5.780 1,200 5.7800 -3.67%
2018-08-01 0 6.000 - - 6.010 6.010 1,200 7,212 6.0100 6.000 - - 6.010 6.010 1,200 6.0100 -0.83%
2018-07-31 0 6.050 - - - - 0 0 - 6.050 - - - - 0 - 0.00%
2018-07-30 0 6.050 - - - - 0 0 - 6.050 - - - - 0 - 0.00%
2018-07-27 0 6.050 - - - - 0 0 - 6.050 - - - - 0 - 0.00%
2018-07-26 0 6.050 - - - - 0 0 - 6.050 - - - - 0 - 0.00%
2018-07-25 0 6.050 - 6.150 6.050 6.050 1,200 7,260 6.0500 6.050 - 6.150 6.050 6.050 1,200 6.0500 -1.63%
2018-07-24 0 6.150 - - 5.950 6.150 7,100 43,245 6.0908 6.150 - - 5.950 6.150 7,100 6.0908 2.50%
2018-07-23 0 6.000 - - 5.990 6.010 5,200 31,202 6.0004 6.000 - - 5.990 6.010 5,200 6.0004 -0.50%
2018-07-20 0 6.030 5.990 6.080 5.770 6.030 6,000 35,368 5.8947 6.030 5.990 6.080 5.770 6.030 6,000 5.8947 2.38%
2018-07-19 0 5.890 - - 5.890 5.890 1,200 7,068 5.8900 5.890 - - 5.890 5.890 1,200 5.8900 -2.00%
2018-07-18 0 6.010 - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2018-07-17 0 6.010 - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2018-07-16 0 6.010 - - 5.950 6.070 3,200 19,260 6.0188 6.010 - - 5.950 6.070 3,200 6.0188 3.98%
2018-07-13 0 5.780 - - - - 0 0 - 5.780 - - - - 0 - 0.00%
2018-07-12 0 5.780 - - - - 0 0 - 5.780 - - - - 0 - 0.00%
2018-07-11 0 5.780 - - 5.780 5.780 2,200 12,716 5.7800 5.780 - - 5.780 5.780 2,200 5.7800 -1.53%
2018-07-10 0 5.870 - - 5.870 5.870 1,000 5,870 5.8700 5.870 - - 5.870 5.870 1,000 5.8700 0.34%
2018-07-09 0 5.850 - - 5.760 5.780 5,600 32,288 5.7657 5.850 - - 5.760 5.780 5,600 5.7657 2.45%
2018-07-06 0 5.710 - - - - 0 0 - 5.710 - - - - 0 - -2.56%
2018-07-05 0 5.860 - - 5.860 5.860 500 2,930 5.8600 5.860 - - 5.860 5.860 500 5.8600 0.00%
2018-07-04 0 5.860 - - 5.830 5.920 7,200 42,174 5.8575 5.860 - - 5.830 5.920 7,200 5.8575 -1.01%
2018-07-03 0 5.920 - - 5.920 5.920 1,000 5,920 5.9200 5.920 - - 5.920 5.920 1,000 5.9200 -1.50%
2018-06-29 0 6.010 5.900 6.200 6.010 6.110 11,300 68,376 6.0510 6.010 5.900 6.200 6.010 6.110 11,300 6.0510 0.33%
2018-06-28 0 5.990 - - 5.990 6.030 2,200 13,218 6.0082 5.990 - - 5.990 6.030 2,200 6.0082 -2.76%
2018-06-27 0 6.160 - - - - 0 0 - 6.160 - - - - 0 - 0.00%
2018-06-26 0 6.160 - - 6.060 6.160 5,500 33,550 6.1000 6.160 - - 6.060 6.160 5,500 6.1000 -1.91%
2018-06-25 0 6.280 - - 6.190 6.280 3,500 21,838 6.2394 6.280 - - 6.190 6.280 3,500 6.2394 2.28%
2018-06-22 0 6.140 - - 6.130 6.140 2,200 13,498 6.1355 6.140 - - 6.130 6.140 2,200 6.1355 -3.91%
2018-06-21 0 6.390 - - 6.390 6.390 1,000 6,390 6.3900 6.390 - - 6.390 6.390 1,000 6.3900 -0.62%
2018-06-20 0 6.430 - - - - 0 0 - 6.430 - - - - 0 - 0.00%
2018-06-19 0 6.430 - - 6.430 6.430 1,000 6,430 6.4300 6.430 - - 6.430 6.430 1,000 6.4300 0.00%
2018-06-15 0 6.430 - - 6.430 6.430 1,200 7,716 6.4300 6.430 - - 6.430 6.430 1,200 6.4300 0.47%
2018-06-14 0 6.400 - - - - 0 0 - 6.400 - - - - 0 - 0.00%
2018-06-13 0 6.400 - - - - 0 0 - 6.400 - - - - 0 - 0.00%
2018-06-12 0 6.400 - - - - 0 0 - 6.400 - - - - 0 - 0.00%
2018-06-11 0 6.400 - - 6.400 6.400 1,000 6,400 6.4000 6.400 - - 6.400 6.400 1,000 6.4000 0.95%
2018-06-08 0 6.340 - - 6.340 6.390 2,200 13,998 6.3627 6.340 - - 6.340 6.390 2,200 6.3627 -1.55%
2018-06-07 0 6.440 - - - - 0 0 - 6.440 - - - - 0 - 0.00%
2018-06-06 0 6.440 - - - - 0 0 - 6.440 - - - - 0 - 0.00%
2018-06-05 0 6.440 - - - - 0 0 - 6.440 - - - - 0 - 0.00%
2018-06-04 0 6.440 - - - - 0 0 - 6.440 - - - - 0 - 0.00%
2018-06-01 0 6.440 - - 6.440 6.810 8,200 54,778 6.6802 6.440 - - 6.440 6.810 8,200 6.6802 0.78%
2018-05-31 0 6.390 - - 6.390 6.420 4,000 25,650 6.4125 6.390 - - 6.390 6.420 4,000 6.4125 -1.08%
2018-05-30 0 6.460 - - 6.380 6.460 10,000 64,140 6.4140 6.460 - - 6.380 6.460 10,000 6.4140 -0.31%
2018-05-29 0 6.480 - - 6.480 6.480 4,000 25,920 6.4800 6.480 - - 6.480 6.480 4,000 6.4800 1.25%
2018-05-28 0 6.400 - - 6.360 6.400 5,000 31,920 6.3840 6.400 - - 6.360 6.400 5,000 6.3840 0.79%
2018-05-25 0 6.350 - 6.370 6.300 6.350 10,000 63,400 6.3400 6.350 - 6.370 6.300 6.350 10,000 6.3400 1.44%
2018-05-24 0 6.260 - - 6.260 6.290 5,000 31,380 6.2760 6.260 - - 6.260 6.290 5,000 6.2760 -1.73%
2018-05-23 0 6.370 - - 6.380 6.380 1,000 6,380 6.3800 6.370 - - 6.380 6.380 1,000 6.3800 -1.55%
2018-05-21 0 6.470 - - 6.450 6.470 6,200 40,030 6.4565 6.470 - - 6.450 6.470 6,200 6.4565 2.54%
2018-05-18 0 6.310 - - 6.290 6.310 11,000 69,230 6.2936 6.310 - - 6.290 6.310 11,000 6.2936 -0.47%
2018-05-17 0 6.340 - - 6.320 6.340 2,000 12,660 6.3300 6.340 - - 6.320 6.340 2,000 6.3300 -0.47%
2018-05-16 0 6.370 - - 6.220 6.960 5,000 32,850 6.5700 6.370 - - 6.220 6.960 5,000 6.5700 1.92%
2018-05-15 0 6.250 - - 6.240 6.260 3,000 18,750 6.2500 6.250 - - 6.240 6.260 3,000 6.2500 -0.32%
2018-05-14 0 6.270 - - 6.270 6.270 1,000 6,270 6.2700 6.270 - - 6.270 6.270 1,000 6.2700 1.62%
2018-05-11 0 6.170 - - - - 0 0 - 6.170 - - - - 0 - 0.00%
2018-05-10 0 6.170 - - - - 0 0 - 6.170 - - - - 0 - 0.00%
2018-05-09 0 6.170 - - - - 0 0 - 6.170 - - - - 0 - 0.00%
2018-05-08 0 6.170 - - - - 0 0 - 6.170 - - - - 0 - 1.65%
2018-05-07 0 6.070 - - 6.050 6.050 1,000 6,050 6.0500 6.070 - - 6.050 6.050 1,000 6.0500 1.00%
2018-05-04 0 6.010 - - 6.010 6.020 2,000 12,030 6.0150 6.010 - - 6.010 6.020 2,000 6.0150 -1.31%
2018-05-03 0 6.090 - - - - 0 0 - 6.090 - - - - 0 - 0.66%
2018-05-02 0 6.050 - - 6.050 6.050 1,000 6,050 6.0500 6.050 - - 6.050 6.050 1,000 6.0500 -0.33%
2018-04-30 0 6.070 - - 6.070 6.070 1,000 6,070 6.0700 6.070 - - 6.070 6.070 1,000 6.0700 1.85%
2018-04-27 0 5.960 - - 5.960 5.990 1,500 8,955 5.9700 5.960 - - 5.960 5.990 1,500 5.9700 -1.00%
2018-04-26 0 6.020 6.000 6.060 6.000 6.040 2,200 13,260 6.0273 6.020 6.000 6.060 6.000 6.040 2,200 6.0273 -1.79%
2018-04-25 0 6.130 - - - - 0 0 - 6.130 - - - - 0 - 0.00%
2018-04-24 0 6.130 - - - - 0 0 - 6.130 - - - - 0 - 2.00%
2018-04-23 0 6.010 5.980 6.080 - - 0 0 - 6.010 5.980 6.080 - - 0 - 0.67%
2018-04-20 0 5.970 - - - - 0 0 - 5.970 - - - - 0 - -0.67%
2018-04-19 0 6.010 5.990 6.110 6.000 6.000 2,000 12,000 6.0000 6.010 5.990 6.110 6.000 6.000 2,000 6.0000 -0.99%
2018-04-16 0 6.070 6.000 - 6.070 6.100 2,000 12,170 6.0850 6.070 6.000 - 6.070 6.100 2,000 6.0850 -3.50%
2018-04-13 0 6.290 - - - - 0 0 - 6.290 - - - - 0 - 0.00%
2018-04-12 0 6.290 - - - - 0 0 - 6.290 - - - - 0 - 0.00%
2018-04-11 0 6.290 6.010 - 6.290 6.290 1,000 6,290 6.2900 6.290 6.010 - 6.290 6.290 1,000 6.2900 1.94%
2018-04-10 0 6.170 6.050 - - - 0 0 - 6.170 6.050 - - - 0 - 0.00%
2018-04-09 0 6.170 - - 6.170 6.180 1,200 7,406 6.1717 6.170 - - 6.170 6.180 1,200 6.1717 -0.96%
2018-04-06 0 6.230 - - - - 0 0 - 6.230 - - - - 0 - -0.80%
2018-04-04 0 6.280 - - 6.280 6.280 200 1,256 6.2800 6.280 - - 6.280 6.280 200 6.2800 0.64%
2018-04-03 0 6.240 - - - - 0 0 - 6.240 - - - - 0 - -1.58%
2018-03-29 0 6.340 - - 6.170 6.340 2,200 13,762 6.2555 6.340 - - 6.170 6.340 2,200 6.2555 -1.40%
2018-03-28 0 6.430 - - 6.430 6.430 1,000 6,430 6.4300 6.430 - - 6.430 6.430 1,000 6.4300 1.90%
2018-03-27 0 6.310 6.290 6.350 6.310 6.310 1,000 6,310 6.3100 6.310 6.290 6.350 6.310 6.310 1,000 6.3100 -0.63%
2018-03-26 0 6.350 6.340 6.410 6.280 6.280 200 1,256 6.2800 6.350 6.340 6.410 6.280 6.280 200 6.2800 -0.47%
2018-03-23 0 6.380 6.310 - 6.380 6.500 1,400 8,956 6.3971 6.380 6.310 - 6.380 6.500 1,400 6.3971 -3.48%
2018-03-22 0 6.610 6.560 6.670 6.610 6.700 5,200 34,656 6.6646 6.610 6.560 6.670 6.610 6.700 5,200 6.6646 -3.64%
2018-03-21 0 6.860 - - 6.700 6.860 4,000 27,000 6.7500 6.860 - - 6.700 6.860 4,000 6.7500 2.54%
2018-03-20 0 6.690 - - 6.650 6.660 2,000 13,310 6.6550 6.690 - - 6.650 6.660 2,000 6.6550 0.45%
2018-03-19 0 6.660 - - - - 0 0 - 6.660 - - - - 0 - 0.45%
2018-03-16 0 6.630 - - 6.630 6.730 3,200 21,380 6.6813 6.630 - - 6.630 6.730 3,200 6.6813 -1.04%
2018-03-15 0 6.700 - 6.740 6.680 6.740 3,200 21,506 6.7206 6.700 - 6.740 6.680 6.740 3,200 6.7206 -0.89%
2018-03-14 0 6.760 - 6.810 6.740 6.760 1,200 8,108 6.7567 6.760 - 6.810 6.740 6.760 1,200 6.7567 -0.88%
2018-03-13 0 6.820 6.760 6.830 - - 0 0 - 6.820 6.760 6.830 - - 0 - -0.73%
2018-03-12 0 6.870 - - 6.870 6.870 2,000 13,740 6.8700 6.870 - - 6.870 6.870 2,000 6.8700 0.29%
2018-03-09 0 6.850 6.820 6.890 6.850 6.850 7,000 47,950 6.8500 6.850 6.820 6.890 6.850 6.850 7,000 6.8500 0.74%
2018-03-08 0 6.800 6.740 6.850 - - 0 0 - 6.800 6.740 6.850 - - 0 - 0.74%
2018-03-07 0 6.750 - - - - 0 0 - 6.750 - - - - 0 - 0.00%
2018-03-06 0 6.750 - - 6.750 6.750 200 1,350 6.7500 6.750 - - 6.750 6.750 200 6.7500 0.00%
2018-03-05 0 6.750 - 6.750 - - 0 0 - 6.750 - 6.750 - - 0 - 0.00%
2018-03-02 0 6.750 - - - - 0 0 - 6.750 - - - - 0 - -0.44%
2018-03-01 0 6.780 6.780 6.910 - - 0 0 - 6.780 6.780 6.910 - - 0 - 0.00%
2018-02-28 0 6.780 - 6.850 6.780 6.780 200 1,356 6.7800 6.780 - 6.850 6.780 6.780 200 6.7800 -0.88%
2018-02-27 0 6.840 - - 6.840 6.970 2,200 15,074 6.8518 6.840 - - 6.840 6.970 2,200 6.8518 -2.43%
2018-02-26 0 7.010 6.990 7.080 - - 0 0 - 7.010 6.990 7.080 - - 0 - 0.00%
2018-02-23 0 7.010 6.990 7.080 - - 0 0 - 7.010 6.990 7.080 - - 0 - 0.72%
2018-02-22 0 6.960 - - - - 0 0 - 6.960 - - - - 0 - 0.72%
2018-02-21 0 6.910 - - - - 0 0 - 6.910 - - - - 0 - 0.29%
2018-02-20 0 6.890 6.870 7.000 - - 0 0 - 6.890 6.870 7.000 - - 0 - 0.00%
2018-02-15 0 6.890 - - - - 0 0 - 6.890 - - - - 0 - 2.84%
2018-02-14 0 6.700 6.670 6.840 - - 0 0 - 6.700 6.670 6.840 - - 0 - 0.00%
2018-02-13 0 6.700 - - 6.700 6.700 1,800 12,060 6.7000 6.700 - - 6.700 6.700 1,800 6.7000 1.52%
2018-02-12 0 6.600 - - - - 0 0 - 6.600 - - - - 0 - 0.00%
2018-02-09 0 6.600 - - 6.580 6.700 6,600 43,862 6.6458 6.600 - - 6.580 6.700 6,600 6.6458 -5.98%
2018-02-08 0 7.020 - - - - 0 0 - 7.020 - - - - 0 - 0.00%
2018-02-07 0 7.020 6.940 - 7.080 7.100 1,500 10,624 7.0827 7.020 6.940 - 7.080 7.100 1,500 7.0827 -2.23%
2018-02-06 0 7.180 7.170 7.240 7.180 7.180 200 1,436 7.1800 7.180 7.170 7.240 7.180 7.180 200 7.1800 -2.18%
2018-02-05 0 7.340 7.340 7.410 - - 0 0 - 7.340 7.340 7.410 - - 0 - 0.41%
2018-02-02 0 7.310 7.300 7.360 - - 0 0 - 7.310 7.300 7.360 - - 0 - 0.55%
2018-02-01 0 7.270 - - - - 0 0 - 7.270 - - - - 0 - 0.00%
2018-01-31 0 7.270 7.250 7.320 - - 0 0 - 7.270 7.250 7.320 - - 0 - -1.76%
2018-01-30 0 7.400 - - - - 0 0 - 7.400 - - - - 0 - 0.00%
2018-01-29 0 7.400 - - - - 0 0 - 7.400 - - - - 0 - 0.00%
2018-01-26 0 7.400 - - - - 0 0 - 7.400 - - - - 0 - 0.00%
2018-01-25 0 7.400 - - - - 0 0 - 7.400 - - - - 0 - 0.00%
2018-01-24 0 7.400 - 7.490 - - 0 0 - 7.400 - 7.490 - - 0 - 2.35%
2018-01-23 0 7.230 - - - - 0 0 - 7.230 - - - - 0 - 0.00%
2018-01-22 0 7.230 - - - - 0 0 - 7.230 - - - - 0 - 0.00%
2018-01-19 0 7.230 - - - - 0 0 - 7.230 - - - - 0 - 0.00%
2018-01-18 0 7.230 - 7.290 - - 0 0 - 7.230 - 7.290 - - 0 - 0.00%
2018-01-17 0 7.230 - - - - 0 0 - 7.230 - - - - 0 - 0.00%
2018-01-16 0 7.230 - - - - 0 0 - 7.230 - - - - 0 - 0.00%
2018-01-15 0 7.230 - - 7.230 7.230 2,000 14,460 7.2300 7.230 - - 7.230 7.230 2,000 7.2300 2.99%
2018-01-12 0 7.020 - 7.080 - - 0 0 - 7.020 - 7.080 - - 0 - 0.00%
2018-01-11 0 7.020 - - - - 0 0 - 7.020 - - - - 0 - 0.00%
2018-01-10 0 7.020 - - 6.960 7.020 7,000 48,850 6.9786 7.020 - - 6.960 7.020 7,000 6.9786 1.89%
2018-01-09 0 6.890 6.820 6.920 6.880 6.920 9,000 62,010 6.8900 6.890 6.820 6.920 6.880 6.920 9,000 6.8900 0.29%
2018-01-08 0 6.870 6.860 6.900 6.810 6.870 5,000 34,110 6.8220 6.870 6.860 6.900 6.810 6.870 5,000 6.8220 1.93%
2018-01-05 0 6.740 - 6.900 - - 0 0 - 6.740 - 6.900 - - 0 - 0.00%
2018-01-04 0 6.740 - - - - 0 0 - 6.740 - - - - 0 - 0.00%
2018-01-03 0 6.740 - 6.900 - - 0 0 - 6.740 - 6.900 - - 0 - 0.00%
2018-01-02 0 6.740 - - 6.740 6.740 100 674 6.7400 6.740 - - 6.740 6.740 100 6.7400 3.69%
2017-12-29 0 6.500 - - - - 0 0 - 6.500 - - - - 0 - 0.00%
2017-12-28 0 6.500 - - - - 0 0 - 6.500 - - - - 0 - 0.00%
2017-12-27 0 6.500 - - - - 0 0 - 6.500 - - - - 0 - 0.00%
2017-12-22 0 6.500 - - - - 0 0 - 6.500 - - - - 0 - 0.00%
2017-12-21 0 6.500 - - - - 0 0 - 6.500 - - - - 0 - 0.00%
2017-12-20 0 6.500 - - - - 0 0 - 6.500 - - - - 0 - 0.00%
2017-12-19 0 6.500 - - - - 0 0 - 6.500 - - - - 0 - 0.00%
2017-12-18 0 6.500 - - - - 0 0 - 6.500 - - - - 0 - 0.00%
2017-12-15 0 6.500 - - - - 0 0 - 6.500 - - - - 0 - 0.00%
2017-12-14 0 6.500 - - - - 0 0 - 6.500 - - - - 0 - 0.00%
2017-12-13 0 6.500 - - - - 0 0 - 6.500 - - - - 0 - 0.00%
2017-12-12 0 6.500 - - - - 0 0 - 6.500 - - - - 0 - 0.00%
2017-12-11 0 6.500 - - - - 0 0 - 6.500 - - - - 0 - 0.00%
2017-12-08 0 6.500 - - - - 0 0 - 6.500 - - - - 0 - 0.00%
2017-12-07 0 6.500 - - 6.500 6.590 8,000 52,634 6.5793 6.500 - - 6.500 6.590 8,000 6.5793 -2.40%
2017-12-06 0 6.660 - 6.660 6.660 6.660 200 1,332 6.6600 6.660 - 6.660 6.660 6.660 200 6.6600 0.00%
2017-12-05 0 6.660 - - - - 0 0 - 6.660 - - - - 0 - 0.00%
2017-12-04 0 6.660 - - - - 0 0 - 6.660 - - - - 0 - 0.00%
2017-12-01 0 6.660 - 6.660 - - 0 0 - 6.660 - 6.660 - - 0 - 0.00%
2017-11-30 0 6.660 - 6.680 - - 0 0 - 6.660 - 6.680 - - 0 - -0.30%
2017-11-29 0 6.680 6.670 6.790 6.680 6.680 1,000 6,680 6.6800 6.680 6.670 6.790 6.680 6.680 1,000 6.6800 -1.18%
2017-11-28 0 6.760 - - - - 0 0 - 6.760 - - - - 0 - 0.00%
2017-11-27 0 6.760 6.670 6.760 - - 0 0 - 6.760 6.670 6.760 - - 0 - -0.15%
2017-11-24 0 6.770 6.760 6.820 - - 0 0 - 6.770 6.760 6.820 - - 0 - 0.00%
2017-11-23 0 6.770 6.750 6.830 6.770 6.900 2,200 14,920 6.7818 6.770 6.750 6.830 6.770 6.900 2,200 6.7818 -1.88%
2017-11-22 0 6.900 - 7.000 - - 0 0 - 6.900 - 7.000 - - 0 - 1.92%
2017-11-21 0 6.770 - - - - 200 1,368 6.8400 6.770 - - - - 200 6.8400 0.00%
2017-11-20 0 6.770 6.770 6.850 - - 0 0 - 6.770 6.770 6.850 - - 0 - 0.74%
2017-11-17 0 6.720 - - - - 0 0 - 6.720 - - - - 0 - 1.51%
2017-11-16 0 6.620 - - 6.620 6.620 3,000 19,860 6.6200 6.620 - - 6.620 6.620 3,000 6.6200 -0.30%
2017-11-15 0 6.640 - - - - 0 0 - 6.640 - - - - 0 - 0.00%
2017-11-14 0 6.640 - - - - 0 0 - 6.640 - - - - 0 - -0.15%
2017-11-13 0 6.650 - - 6.660 6.660 100 666 6.6600 6.650 - - 6.660 6.660 100 6.6600 3.42%
2017-11-10 0 6.430 - - - - 0 0 - 6.430 - - - - 0 - 0.00%
2017-11-09 0 6.430 - - 6.430 6.640 2,700 17,705 6.5574 6.430 - - 6.430 6.640 2,700 6.5574 -1.53%
2017-11-08 0 6.530 - - 6.530 6.530 3,000 19,590 6.5300 6.530 - - 6.530 6.530 3,000 6.5300 1.56%
2017-11-07 0 6.430 - - - - 0 0 - 6.430 - - - - 0 - 0.00%
2017-11-06 0 6.430 - - 6.430 6.430 500 3,215 6.4300 6.430 - - 6.430 6.430 500 6.4300 0.00%
2017-11-03 0 6.430 - - 6.430 6.440 3,000 19,305 6.4350 6.430 - - 6.430 6.440 3,000 6.4350 -0.46%
2017-11-02 0 6.460 - - - - 0 0 - 6.460 - - - - 0 - 0.31%
2017-11-01 0 6.440 - - - - 0 0 - 6.440 - - - - 0 - 0.00%
2017-10-31 0 6.440 - - 6.430 6.440 3,000 19,300 6.4333 6.440 - - 6.430 6.440 3,000 6.4333 0.00%
2017-10-30 0 6.440 - - 6.400 6.440 4,000 25,710 6.4275 6.440 - - 6.400 6.440 4,000 6.4275 2.71%
2017-10-27 0 6.270 6.270 - - - 0 0 - 6.270 6.270 - - - 0 - 0.00%
2017-10-26 0 6.270 - - - - 0 0 - 6.270 - - - - 0 - 0.00%
2017-10-25 0 6.270 - - - - 0 0 - 6.270 - - - - 0 - 0.00%
2017-10-24 0 6.270 6.270 - - - 0 0 - 6.270 6.270 - - - 0 - 0.16%
2017-10-23 0 6.260 - - - - 0 0 - 6.260 - - - - 0 - 0.00%
2017-10-20 0 6.260 - - 6.260 6.260 1,000 6,260 6.2600 6.260 - - 6.260 6.260 1,000 6.2600 0.97%
2017-10-19 0 6.200 - - - - 0 0 - 6.200 - - - - 0 - 0.00%
2017-10-18 0 6.200 - - 6.200 6.200 500 3,100 6.2000 6.200 - - 6.200 6.200 500 6.2000 1.64%
2017-10-17 0 6.100 - - - - 0 0 - 6.100 - - - - 0 - 0.00%
2017-10-16 0 6.100 - - - - 0 0 - 6.100 - - - - 0 - 0.00%
2017-10-13 0 6.100 - - - - 0 0 - 6.100 - - - - 0 - 0.00%
2017-10-12 0 6.100 - - - - 0 0 - 6.100 - - - - 0 - 0.00%
2017-10-11 0 6.100 - - - - 0 0 - 6.100 - - - - 0 - 0.00%
2017-10-10 0 6.100 - - - - 0 0 - 6.100 - - - - 0 - 0.00%
2017-10-09 0 6.100 - - 6.100 6.290 6,500 40,684 6.2591 6.100 - - 6.100 6.290 6,500 6.2591 0.00%
2017-10-06 0 6.100 - - - - 0 0 - 6.100 - - - - 0 - 0.00%
2017-10-04 0 6.100 - - - - 0 0 - 6.100 - - - - 0 - 1.33%
2017-10-03 0 6.020 - - - - 0 0 - 6.020 - - - - 0 - 0.00%
2017-09-29 0 6.020 - - - - 0 0 - 6.020 - - - - 0 - 0.00%
2017-09-28 0 6.020 - - - - 0 0 - 6.020 - - - - 0 - 0.00%
2017-09-27 0 6.020 - - 6.020 6.020 2,000 12,040 6.0200 6.020 - - 6.020 6.020 2,000 6.0200 0.67%
2017-09-26 0 5.980 - - - - 0 0 - 5.980 - - - - 0 - 0.00%
2017-09-25 0 5.980 - - - - 0 0 - 5.980 - - - - 0 - 0.00%
2017-09-22 0 5.980 5.930 5.980 5.930 5.980 8,600 51,148 5.9474 5.980 5.930 5.980 5.930 5.980 8,600 5.9474 -1.16%
2017-09-21 0 6.050 - 6.080 - - 0 0 - 6.050 - 6.080 - - 0 - 0.00%
2017-09-20 0 6.050 - 6.050 - - 0 0 - 6.050 - 6.050 - - 0 - 0.00%
2017-09-19 0 6.050 - - - - 0 0 - 6.050 - - - - 0 - -0.17%
2017-09-18 0 6.060 - - - - 0 0 - 6.060 - - - - 0 - -0.16%
2017-09-15 0 6.070 - - - - 0 0 - 6.070 - - - - 0 - -0.16%
2017-09-14 0 6.080 - - - - 0 0 - 6.080 - - - - 0 - 0.00%
2017-09-13 0 6.080 - - - - 0 0 - 6.080 - - - - 0 - 0.00%
2017-09-12 0 6.080 - - - - 0 0 - 6.080 - - - - 0 - 0.00%
2017-09-11 0 6.080 - - 6.080 6.080 1,000 6,080 6.0800 6.080 - - 6.080 6.080 1,000 6.0800 0.00%
2017-09-08 0 6.080 - - - - 0 0 - 6.080 - - - - 0 - -0.49%
2017-09-07 0 6.110 6.050 6.130 6.110 6.110 200 1,222 6.1100 6.110 6.050 6.130 6.110 6.110 200 6.1100 2.86%
2017-09-06 0 5.940 - - - - 0 0 - 5.940 - - - - 0 - 0.00%
2017-09-05 0 5.940 - - - - 0 0 - 5.940 - - - - 0 - 0.00%
2017-09-04 0 5.940 - - - - 0 0 - 5.940 - - - - 0 - 0.00%
2017-09-01 0 5.940 - - - - 0 0 - 5.940 - - - - 0 - 0.00%
2017-08-31 0 5.940 - - - - 0 0 - 5.940 - - - - 0 - 0.00%
2017-08-30 0 5.940 - - - - 0 0 - 5.940 - - - - 0 - 0.00%
2017-08-29 0 5.940 - - - - 0 0 - 5.940 - - - - 0 - 0.00%
2017-08-28 0 5.940 5.940 6.000 - - 0 0 - 5.940 5.940 6.000 - - 0 - 0.00%
2017-08-25 0 5.940 - - - - 0 0 - 5.940 - - - - 0 - 0.00%
2017-08-24 0 5.940 - - - - 0 0 - 5.940 - - - - 0 - 0.00%
2017-08-22 0 5.940 - - 5.920 5.940 3,000 17,781 5.9270 5.940 - - 5.920 5.940 3,000 5.9270 1.02%
2017-08-21 0 5.880 - - - - 0 0 - 5.880 - - - - 0 - 0.00%
2017-08-18 0 5.880 - - - - 0 0 - 5.880 - - - - 0 - 0.00%
2017-08-17 0 5.880 - - - - 0 0 - 5.880 - - - - 0 - 0.00%
2017-08-16 0 5.880 - - 5.880 5.880 1,000 5,880 5.8800 5.880 - - 5.880 5.880 1,000 5.8800 -1.51%
2017-08-15 0 5.970 - - - - 0 0 - 5.970 - - - - 0 - 0.00%
2017-08-14 0 5.970 - - - - 0 0 - 5.970 - - - - 0 - 0.00%
2017-08-11 0 5.970 - - - - 0 0 - 5.970 - - - - 0 - 0.00%
2017-08-10 0 5.970 - - - - 0 0 - 5.970 - - - - 0 - 0.00%
2017-08-09 0 5.970 - - - - 0 0 - 5.970 - - - - 0 - 0.00%
2017-08-08 0 5.970 - - 5.970 5.970 1,000 5,970 5.9700 5.970 - - 5.970 5.970 1,000 5.9700 0.84%
2017-08-07 0 5.920 - - 5.920 5.920 1,000 5,920 5.9200 5.920 - - 5.920 5.920 1,000 5.9200 0.51%
2017-08-04 0 5.890 - - - - 0 0 - 5.890 - - - - 0 - 0.00%
2017-08-03 0 5.890 - - 5.890 5.890 1,800 10,602 5.8900 5.890 - - 5.890 5.890 1,800 5.8900 -0.34%
2017-08-02 0 5.910 - - 5.910 5.970 3,500 20,855 5.9586 5.910 - - 5.910 5.970 3,500 5.9586 0.17%
2017-08-01 0 5.900 - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2017-07-31 0 5.900 - 5.900 5.900 5.900 1,000 5,900 5.9000 5.900 - 5.900 5.900 5.900 1,000 5.9000 -0.84%
2017-07-28 0 5.950 - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2017-07-27 0 5.950 - - 5.950 5.950 1,000 5,950 5.9500 5.950 - - 5.950 5.950 1,000 5.9500 0.00%
2017-07-26 0 5.950 - - 5.950 5.950 1,100 6,545 5.9500 5.950 - - 5.950 5.950 1,100 5.9500 0.00%
2017-07-25 0 5.950 - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2017-07-24 0 5.950 - 5.950 - - 0 0 - 5.950 - 5.950 - - 0 - -0.50%
2017-07-21 0 5.980 - 5.980 - - 0 0 - 5.980 - 5.980 - - 0 - 0.00%
2017-07-20 0 5.980 - - 5.980 6.000 4,100 24,580 5.9951 5.980 - - 5.980 6.000 4,100 5.9951 1.87%
2017-07-19 0 5.870 - - 5.870 5.870 3,000 17,610 5.8700 5.870 - - 5.870 5.870 3,000 5.8700 -0.17%
2017-07-18 0 5.880 - - - - 0 0 - 5.880 - - - - 0 - 0.00%
2017-07-17 0 5.880 - 5.880 - - 0 0 - 5.880 - 5.880 - - 0 - -0.17%
2017-07-14 0 5.890 - 5.890 5.890 5.890 1,000 5,890 5.8900 5.890 - 5.890 5.890 5.890 1,000 5.8900 0.86%
2017-07-13 0 5.840 - - - - 0 0 - 5.840 - - - - 0 - 0.00%
2017-07-12 0 5.840 - - 5.840 5.840 1,000 5,840 5.8400 5.840 - - 5.840 5.840 1,000 5.8400 1.57%
2017-07-11 0 5.750 - - 5.750 5.750 2,000 11,500 5.7500 5.750 - - 5.750 5.750 2,000 5.7500 1.05%
2017-07-10 0 5.690 - - - - 0 0 - 5.690 - - - - 0 - 0.00%
2017-07-07 0 5.690 - - - - 0 0 - 5.690 - - - - 0 - 0.00%
2017-07-06 0 5.690 - - - - 0 0 - 5.690 - - - - 0 - 0.18%
2017-07-05 0 5.680 - - - - 0 0 - 5.680 - - - - 0 - 0.89%
2017-07-04 0 5.630 - - - - 0 0 - 5.630 - - - - 0 - -0.88%
2017-07-03 0 5.680 - - - - 0 0 - 5.680 - - - - 0 - -0.18%
2017-06-30 0 5.690 - - 5.690 5.690 1,000 5,690 5.6900 5.690 - - 5.690 5.690 1,000 5.6900 -0.52%
2017-06-29 0 5.720 - 5.720 5.720 5.720 2,000 11,440 5.7200 5.720 - 5.720 5.720 5.720 2,000 5.7200 0.88%
2017-06-28 0 5.670 - - - - 0 0 - 5.670 - - - - 0 - 3.28%
2017-06-27 0 5.490 - - - - 0 0 - 5.490 - - - - 0 - 0.00%
2017-06-26 0 5.490 - - - - 0 0 - 5.490 - - - - 0 - 0.00%
2017-06-23 0 5.490 - - - - 0 0 - 5.490 - - - - 0 - 0.00%
2017-06-22 0 5.490 - - - - 0 0 - 5.490 - - - - 0 - 0.00%
2017-06-21 0 5.490 - - - - 0 0 - 5.490 - - - - 0 - 0.00%
2017-06-20 0 5.490 - - - - 0 0 - 5.490 - - - - 0 - 0.00%
2017-06-19 0 5.490 - - 5.490 5.490 1,000 5,490 5.4900 5.490 - - 5.490 5.490 1,000 5.4900 -0.18%
2017-06-16 0 5.500 - - - - 0 0 - 5.500 - - - - 0 - 0.00%
2017-06-15 0 5.500 - - - - 0 0 - 5.500 - - - - 0 - -1.08%
2017-06-14 0 5.560 - 5.560 5.530 5.570 11,300 62,703 5.5489 5.560 - 5.560 5.530 5.570 11,300 5.5489 1.09%
2017-06-13 0 5.500 - - 5.500 5.500 2,000 11,000 5.5000 5.500 - - 5.500 5.500 2,000 5.5000 0.18%
2017-06-12 0 5.490 - - 5.460 5.460 1,000 5,460 5.4600 5.490 - - 5.460 5.460 1,000 5.4600 0.18%
2017-06-09 0 5.480 5.440 - - - 0 0 - 5.480 5.440 - - - 0 - 1.11%
2017-06-08 0 5.420 - - 5.390 5.400 4,000 21,580 5.3950 5.420 - - 5.390 5.400 4,000 5.3950 0.18%
2017-06-07 0 5.410 - - 5.340 5.420 4,500 24,275 5.3944 5.410 - - 5.340 5.420 4,500 5.3944 1.88%
2017-06-06 0 5.310 - - 5.260 5.260 100 526 5.2600 5.310 - - 5.260 5.260 100 5.2600 0.95%
2017-06-05 0 5.260 - 5.300 5.260 5.260 1,000 5,260 5.2600 5.260 - 5.300 5.260 5.260 1,000 5.2600 -0.94%
2017-06-02 0 5.310 - - 5.310 5.310 1,000 5,310 5.3100 5.310 - - 5.310 5.310 1,000 5.3100 0.38%
2017-06-01 0 5.290 - - 5.280 5.280 1,000 5,280 5.2800 5.290 - - 5.280 5.280 1,000 5.2800 0.19%
2017-05-31 0 5.280 - - - - 0 0 - 5.280 - - - - 0 - 0.00%
2017-05-29 0 5.280 - - 5.270 5.280 3,000 15,820 5.2733 5.280 - - 5.270 5.280 3,000 5.2733 0.00%
2017-05-26 0 5.280 - - - - 0 0 - 5.280 - - - - 0 - 0.00%
2017-05-25 0 5.280 - - - - 0 0 - 5.280 - - - - 0 - 1.73%
2017-05-24 0 5.190 5.140 5.230 - - 0 0 - 5.190 5.140 5.230 - - 0 - -1.52%
2017-05-23 0 5.270 - - 5.150 5.270 1,600 8,312 5.1950 5.270 - - 5.150 5.270 1,600 5.1950 2.33%
2017-05-22 0 5.150 - - 5.160 5.160 1,000 5,160 5.1600 5.150 - - 5.160 5.160 1,000 5.1600 0.59%
2017-05-19 0 5.120 - - - - 0 0 - 5.120 - - - - 0 - 0.00%
2017-05-18 0 5.120 5.070 5.120 - - 0 0 - 5.120 5.070 5.120 - - 0 - -0.39%
2017-05-17 0 5.140 - - - - 0 0 - 5.140 - - - - 0 - 0.00%
2017-05-16 0 5.140 - - - - 0 0 - 5.140 - - - - 0 - 0.00%
2017-05-15 0 5.140 - - - - 0 0 - 5.140 - - - - 0 - 0.39%
2017-05-12 0 5.120 - - - - 0 0 - 5.120 - - - - 0 - 1.79%
2017-05-11 0 5.030 - - - - 0 0 - 5.030 - - - - 0 - 0.40%
2017-05-10 0 5.010 - - - - 0 0 - 5.010 - - - - 0 - 0.60%
2017-05-09 0 4.980 - - - - 0 0 - 4.980 - - - - 0 - 0.00%
2017-05-08 0 4.980 - - - - 0 0 - 4.980 - - - - 0 - 0.20%
2017-05-05 0 4.970 - - 4.970 4.970 1,000 4,970 4.9700 4.970 - - 4.970 4.970 1,000 4.9700 -1.00%
2017-05-04 0 5.020 - - 5.020 5.020 100 502 5.0200 5.020 - - 5.020 5.020 100 5.0200 -0.40%
2017-05-02 0 5.040 4.970 - 5.040 5.040 5,000 25,200 5.0400 5.040 4.970 - 5.040 5.040 5,000 5.0400 -0.40%
2017-04-28 0 5.060 - - 5.050 5.050 2,000 10,100 5.0500 5.060 - - 5.050 5.050 2,000 5.0500 0.00%
2017-04-27 0 5.060 - - 5.040 5.060 8,000 40,450 5.0563 5.060 - - 5.040 5.060 8,000 5.0563 -0.59%
2017-04-26 0 5.090 - - 5.080 5.090 25,000 127,070 5.0828 5.090 - - 5.080 5.090 25,000 5.0828 0.39%
2017-04-25 0 5.070 4.980 - - - 0 0 - 5.070 4.980 - - - 0 - 0.40%
2017-04-24 0 5.050 4.960 - 5.020 5.090 34,000 171,890 5.0556 5.050 4.960 - 5.020 5.090 34,000 5.0556 -1.37%
2017-04-21 0 5.120 - - 5.060 5.120 11,000 56,060 5.0964 5.120 - - 5.060 5.120 11,000 5.0964 0.99%
2017-04-20 0 5.070 5.000 - - - 0 0 - 5.070 5.000 - - - 0 - 0.00%
2017-04-19 0 5.070 - - 5.070 5.070 1,000 5,070 5.0700 5.070 - - 5.070 5.070 1,000 5.0700 -0.78%
2017-04-18 0 5.110 - - 5.110 5.110 74,000 378,140 5.1100 5.110 - - 5.110 5.110 74,000 5.1100 -1.16%
2017-04-13 0 5.170 - - 5.170 5.170 4,000 20,680 5.1700 5.170 - - 5.170 5.170 4,000 5.1700 -0.77%
2017-04-12 0 5.210 - 5.210 5.210 5.220 20,000 104,340 5.2170 5.210 - 5.210 5.210 5.220 20,000 5.2170 -0.57%
2017-04-11 0 5.240 - - 5.240 5.240 2,000 10,480 5.2400 5.240 - - 5.240 5.240 2,000 5.2400 0.19%
2017-04-10 0 5.230 - - 5.230 5.230 2,000 10,460 5.2300 5.230 - - 5.230 5.230 2,000 5.2300 -0.38%
2017-04-07 0 5.250 - - 5.250 5.250 1,000 5,250 5.2500 5.250 - - 5.250 5.250 1,000 5.2500 0.19%
2017-04-06 0 5.240 - - - - 0 0 - 5.240 - - - - 0 - 0.38%
2017-04-05 0 5.220 - - - - 0 0 - 5.220 - - - - 0 - 0.38%
2017-04-03 0 5.200 - - - - 0 0 - 5.200 - - - - 0 - 0.00%
2017-03-31 0 5.200 - - - - 0 0 - 5.200 - - - - 0 - 0.00%
2017-03-30 0 5.200 - - - - 0 0 - 5.200 - - - - 0 - 0.00%
2017-03-29 0 5.200 - - - - 0 0 - 5.200 - - - - 0 - 0.00%
2017-03-28 0 5.200 - - - - 0 0 - 5.200 - - - - 0 - 0.00%
2017-03-27 0 5.200 - - - - 0 0 - 5.200 - - - - 0 - 0.00%
2017-03-24 0 5.200 - - - - 0 0 - 5.200 - - - - 0 - 0.78%
2017-03-23 0 5.160 - - 5.160 5.160 3,000 15,480 5.1600 5.160 - - 5.160 5.160 3,000 5.1600 0.19%
2017-03-22 0 5.150 - 5.150 5.150 5.150 6,000 30,900 5.1500 5.150 - 5.150 5.150 5.150 6,000 5.1500 -1.15%
2017-03-21 0 5.210 - - 5.210 5.220 2,000 10,425 5.2125 5.210 - - 5.210 5.220 2,000 5.2125 0.97%
2017-03-20 0 5.160 - - 5.150 5.180 10,000 51,690 5.1690 5.160 - - 5.150 5.180 10,000 5.1690 -1.15%
2017-03-17 0 5.220 - - - - 0 0 - 5.220 - - - - 0 - 0.00%
2017-03-16 0 5.220 - - - - 0 0 - 5.220 - - - - 0 - 0.19%
2017-03-15 0 5.210 - - - - 0 0 - 5.210 - - - - 0 - 0.00%
2017-03-14 0 5.210 - - - - 0 0 - 5.210 - - - - 0 - 0.19%
2017-03-13 0 5.200 - - - - 0 0 - 5.200 - - - - 0 - 0.00%
2017-03-10 0 5.200 - - 5.200 5.200 2,000 10,400 5.2000 5.200 - - 5.200 5.200 2,000 5.2000 -0.19%
2017-03-09 0 5.210 - - - - 0 0 - 5.210 - - - - 0 - -0.38%
2017-03-08 0 5.230 - - - - 0 0 - 5.230 - - - - 0 - 0.00%
2017-03-07 0 5.230 - - - - 0 0 - 5.230 - - - - 0 - 0.00%
2017-03-06 0 5.230 - - - - 0 0 - 5.230 - - - - 0 - 0.00%
2017-03-03 0 5.230 - - - - 0 0 - 5.230 - - - - 0 - 0.00%
2017-03-02 0 5.230 - 5.230 5.230 5.230 3,000 15,690 5.2300 5.230 - 5.230 5.230 5.230 3,000 5.2300 -0.95%
2017-03-01 0 5.280 - - - - 0 0 - 5.280 - - - - 0 - 0.00%
2017-02-28 0 5.280 - - - - 0 0 - 5.280 - - - - 0 - 0.00%
2017-02-27 0 5.280 - - - - 0 0 - 5.280 - - - - 0 - -0.75%
2017-02-24 0 5.320 - - - - 0 0 - 5.320 - - - - 0 - 0.00%
2017-02-23 0 5.320 - - - - 0 0 - 5.320 - - - - 0 - 0.00%
2017-02-22 0 5.320 - - - - 0 0 - 5.320 - - - - 0 - 0.57%
2017-02-21 0 5.290 - - - - 0 0 - 5.290 - - - - 0 - 0.00%
2017-02-20 0 5.290 - - - - 0 0 - 5.290 - - - - 0 - 0.57%
2017-02-17 0 5.260 - - - - 0 0 - 5.260 - - - - 0 - 0.00%
2017-02-16 0 5.260 - - - - 0 0 - 5.260 - - - - 0 - 0.00%
2017-02-15 0 5.260 - - - - 0 0 - 5.260 - - - - 0 - 0.00%
2017-02-14 0 5.260 - - - - 0 0 - 5.260 - - - - 0 - 0.00%
2017-02-13 0 5.260 - - - - 0 0 - 5.260 - - - - 0 - 0.57%
2017-02-10 0 5.230 - - 5.230 5.230 500 2,615 5.2300 5.230 - - 5.230 5.230 500 5.2300 0.38%
2017-02-09 0 5.210 - - - - 0 0 - 5.210 - - - - 0 - 0.00%
2017-02-08 0 5.210 - - - - 0 0 - 5.210 - - - - 0 - 0.00%
2017-02-07 0 5.210 - - - - 0 0 - 5.210 - - - - 0 - -0.38%
2017-02-06 0 5.230 - - - - 0 0 - 5.230 - - - - 0 - 0.00%
2017-02-03 0 5.230 - - - - 0 0 - 5.230 - - - - 0 - -0.38%
2017-02-02 0 5.250 - - - - 0 0 - 5.250 - - - - 0 - 0.00%
2017-02-01 0 5.250 - - 5.250 5.250 2,000 10,500 5.2500 5.250 - - 5.250 5.250 2,000 5.2500 0.19%
2017-01-27 0 5.240 - - - - 0 0 - 5.240 - - - - 0 - 0.19%
2017-01-26 0 5.230 - - - - 0 0 - 5.230 - - - - 0 - 0.38%
2017-01-25 0 5.210 - - - - 0 0 - 5.210 - - - - 0 - 0.00%
2017-01-24 0 5.210 - - - - 0 0 - 5.210 - - - - 0 - 0.19%
2017-01-23 0 5.200 - - - - 0 0 - 5.200 - - - - 0 - 0.00%
2017-01-20 0 5.200 - - - - 0 0 - 5.200 - - - - 0 - 0.00%
2017-01-19 0 5.200 - - - - 0 0 - 5.200 - - - - 0 - 0.00%
2017-01-18 0 5.200 - - - - 0 0 - 5.200 - - - - 0 - 0.58%
2017-01-17 0 5.170 - - - - 0 0 - 5.170 - - - - 0 - 0.00%
2017-01-16 0 5.170 - - - - 0 0 - 5.170 - - - - 0 - 0.78%
2017-01-13 0 5.130 - - - - 0 0 - 5.130 - - - - 0 - 0.00%
2017-01-12 0 5.130 - - - - 0 0 - 5.130 - - - - 0 - 0.00%
2017-01-11 0 5.130 - - - - 0 0 - 5.130 - - - - 0 - 0.00%
2017-01-10 0 5.130 - - - - 0 0 - 5.130 - - - - 0 - 0.00%
2017-01-09 0 5.130 - - - - 0 0 - 5.130 - - - - 0 - 0.00%
2017-01-06 0 5.130 - - - - 0 0 - 5.130 - - - - 0 - 0.00%
2017-01-05 0 5.130 - - 5.130 5.150 7,000 35,970 5.1386 5.130 - - 5.130 5.150 7,000 5.1386 0.20%
2017-01-04 0 5.120 - - - - 0 0 - 5.120 - - - - 0 - 0.20%
2017-01-03 0 5.110 - - - - 0 0 - 5.110 - - - - 0 - 0.59%
2016-12-30 0 5.080 - - - - 0 0 - 5.080 - - - - 0 - 0.20%
2016-12-29 0 5.070 - - - - 0 0 - 5.070 - - - - 0 - 0.00%
2016-12-28 0 5.070 - - 5.070 5.070 2,000 10,140 5.0700 5.070 - - 5.070 5.070 2,000 5.0700 -0.20%
2016-12-23 0 5.080 - - - - 0 0 - 5.080 - - - - 0 - 0.00%
2016-12-22 0 5.080 - - 5.070 5.070 100 507 5.0700 5.080 - - 5.070 5.070 100 5.0700 -0.39%
2016-12-21 0 5.100 - - - - 0 0 - 5.100 - - - - 0 - 0.00%
2016-12-20 0 5.100 - - 5.100 5.100 4,000 20,400 5.1000 5.100 - - 5.100 5.100 4,000 5.1000 -0.39%
2016-12-19 0 5.120 5.100 - - - 0 0 - 5.120 5.100 - - - 0 - 0.00%
2016-12-16 0 5.120 - - 5.120 5.140 16,000 82,020 5.1263 5.120 - - 5.120 5.140 16,000 5.1263 -0.39%
2016-12-15 0 5.140 - - 5.130 5.140 2,000 10,270 5.1350 5.140 - - 5.130 5.140 2,000 5.1350 -3.20%
2016-12-14 0 5.310 - - - - 0 0 - 5.310 - - - - 0 - 0.00%
2016-12-13 0 5.310 - - - - 0 0 - 5.310 - - - - 0 - -0.56%
2016-12-12 0 5.340 - - - - 0 0 - 5.340 - - - - 0 - -0.37%
2016-12-09 0 5.360 - - - - 0 0 - 5.360 - - - - 0 - 1.13%
2016-12-08 0 5.300 - - - - 0 0 - 5.300 - - - - 0 - 0.00%
2016-12-07 0 5.300 - - - - 0 0 - 5.300 - - - - 0 - 0.00%
2016-12-06 0 5.300 - - 5.300 5.300 1,000 5,300 5.3000 5.300 - - 5.300 5.300 1,000 5.3000 0.38%
2016-12-05 0 5.280 - - 5.280 5.280 2,000 10,560 5.2800 5.280 - - 5.280 5.280 2,000 5.2800 -1.68%
2016-12-02 0 5.370 - - - - 0 0 - 5.370 - - - - 0 - -0.37%
2016-12-01 0 5.390 - - - - 0 0 - 5.390 - - - - 0 - 0.00%
2016-11-30 0 5.390 5.370 5.420 - - 0 0 - 5.390 5.370 5.420 - - 0 - -0.37%
2016-11-29 0 5.410 - - - - 0 0 - 5.410 - - - - 0 - 1.31%
2016-11-28 0 5.340 - - 5.340 5.370 4,000 21,410 5.3525 5.340 - - 5.340 5.370 4,000 5.3525 0.19%
2016-11-25 0 5.330 - - 5.330 5.330 1,000 5,330 5.3300 5.330 - - 5.330 5.330 1,000 5.3300 1.33%
2016-11-24 0 5.260 - - 5.260 5.260 2,000 10,520 5.2600 5.260 - - 5.260 5.260 2,000 5.2600 0.57%
2016-11-23 0 5.230 - - - - 0 0 - 5.230 - - - - 0 - 0.19%
2016-11-22 0 5.220 - - 5.210 5.220 2,000 10,430 5.2150 5.220 - - 5.210 5.220 2,000 5.2150 0.97%
2016-11-21 0 5.170 - - 5.170 5.170 2,000 10,340 5.1700 5.170 - - 5.170 5.170 2,000 5.1700 0.39%
2016-11-18 0 5.150 - - - - 0 0 - 5.150 - - - - 0 - 0.00%
2016-11-17 0 5.150 - - - - 0 0 - 5.150 - - - - 0 - 0.00%
2016-11-16 0 5.150 - - - - 0 0 - 5.150 - - - - 0 - 0.00%
2016-11-15 0 5.150 - - - - 0 0 - 5.150 - - - - 0 - 0.00%
2016-11-14 0 5.150 - - - - 0 0 - 5.150 - - - - 0 - 0.39%
2016-11-11 0 5.130 - - - - 0 0 - 5.130 - - - - 0 - 0.59%
2016-11-10 0 5.100 - - - - 0 0 - 5.100 - - - - 0 - 0.39%
2016-11-09 0 5.080 - - 5.080 5.080 2,000 10,160 5.0800 5.080 - - 5.080 5.080 2,000 5.0800 -0.20%
2016-11-08 0 5.090 - - - - 0 0 - 5.090 - - - - 0 - 0.39%
2016-11-07 0 5.070 - - 5.070 5.080 3,000 15,230 5.0767 5.070 - - 5.070 5.080 3,000 5.0767 -0.20%
2016-11-04 0 5.080 5.070 5.120 - - 0 0 - 5.080 5.070 5.120 - - 0 - 0.00%
2016-11-03 0 5.080 5.080 5.130 5.080 5.080 2,000 10,160 5.0800 5.080 5.080 5.130 5.080 5.080 2,000 5.0800 0.20%
2016-11-02 0 5.070 - - - - 0 0 - 5.070 - - - - 0 - 0.00%
2016-11-01 0 5.070 5.060 5.110 - - 0 0 - 5.070 5.060 5.110 - - 0 - 0.00%
2016-10-31 0 5.070 5.040 5.090 - - 0 0 - 5.070 5.040 5.090 - - 0 - -0.20%
2016-10-28 0 5.080 - 5.090 - - 0 0 - 5.080 - 5.090 - - 0 - 0.00%
2016-10-27 0 5.080 - 5.100 - - 0 0 - 5.080 - 5.100 - - 0 - 0.00%
2016-10-26 0 5.080 5.040 5.090 - - 0 0 - 5.080 5.040 5.090 - - 0 - 0.00%
2016-10-25 0 5.080 5.060 5.100 - - 0 0 - 5.080 5.060 5.100 - - 0 - 0.00%
2016-10-24 0 5.080 5.070 5.100 - - 0 0 - 5.080 5.070 5.100 - - 0 - 1.80%
2016-10-20 0 4.990 4.990 5.040 - - 0 0 - 4.990 4.990 5.040 - - 0 - 0.00%
2016-10-19 0 4.990 - - - - 0 0 - 4.990 - - - - 0 - 0.00%
2016-10-18 0 4.990 - - - - 0 0 - 4.990 - - - - 0 - 0.40%
2016-10-17 0 4.970 - - - - 0 0 - 4.970 - - - - 0 - 0.00%
2016-10-14 0 4.970 - 5.250 - - 0 0 - 4.970 - 5.250 - - 0 - 0.00%
2016-10-13 0 4.970 4.940 4.990 - - 0 0 - 4.970 4.940 4.990 - - 0 - 0.00%
2016-10-12 0 4.970 4.940 4.990 - - 0 0 - 4.970 4.940 4.990 - - 0 - 0.00%
2016-10-11 0 4.970 4.950 5.000 4.940 4.940 5,000 24,700 4.9400 4.970 4.950 5.000 4.940 4.940 5,000 4.9400 0.00%
2016-10-07 0 4.970 - - - - 0 0 - 4.970 - - - - 0 - -0.40%
2016-10-06 0 4.990 4.940 4.990 4.990 4.990 5,000 24,950 4.9900 4.990 4.940 4.990 4.990 4.990 5,000 4.9900 0.20%
2016-10-05 0 4.980 4.940 4.990 4.980 4.980 1,000 4,980 4.9800 4.980 4.940 4.990 4.980 4.980 1,000 4.9800 0.20%
2016-10-04 0 4.970 4.930 4.980 4.970 4.970 4,000 19,880 4.9700 4.970 4.930 4.980 4.970 4.970 4,000 4.9700 0.20%
2016-10-03 0 4.960 4.930 4.980 4.960 4.970 3,000 14,900 4.9667 4.960 4.930 4.980 4.960 4.970 3,000 4.9667 0.81%
2016-09-30 0 4.920 4.910 4.960 - - 0 0 - 4.920 4.910 4.960 - - 0 - 0.00%
2016-09-29 0 4.920 4.900 4.950 - - 0 0 - 4.920 4.900 4.950 - - 0 - 0.00%
2016-09-28 0 4.920 4.880 4.930 - - 0 0 - 4.920 4.880 4.930 - - 0 - 0.00%
2016-09-27 0 4.920 4.900 4.950 - - 0 0 - 4.920 4.900 4.950 - - 0 - 0.00%
2016-09-26 0 4.920 - - - - 0 0 - 4.920 - - - - 0 - -0.40%
2016-09-23 0 4.940 4.940 4.990 4.940 4.940 4,000 19,760 4.9400 4.940 4.940 4.990 4.940 4.940 4,000 4.9400 -0.20%
2016-09-22 0 4.950 - - - - 0 0 - 4.950 - - - - 0 - 0.81%
2016-09-21 0 4.910 4.900 4.980 - - 0 0 - 4.910 4.900 4.980 - - 0 - 0.00%
2016-09-20 0 4.910 4.910 4.960 - - 0 0 - 4.910 4.910 4.960 - - 0 - 0.00%
2016-09-19 0 4.910 4.910 4.950 4.910 4.920 9,000 44,270 4.9189 4.910 4.910 4.950 4.910 4.920 9,000 4.9189 0.00%
2016-09-15 0 4.910 - - - - 0 0 - 4.910 - - - - 0 - 0.00%
2016-09-14 0 4.910 - - - - 0 0 - 4.910 - - - - 0 - -0.81%
2016-09-13 0 4.950 4.930 4.980 - - 0 0 - 4.950 4.930 4.980 - - 0 - -0.40%
2016-09-12 0 4.970 4.940 4.990 5.030 5.030 100 503 5.0300 4.970 4.940 4.990 5.030 5.030 100 5.0300 -1.19%
2016-09-09 0 5.030 - - - - 0 0 - 5.030 - - - - 0 - 0.00%
2016-09-08 0 5.030 5.030 5.050 - - 0 0 - 5.030 5.030 5.050 - - 0 - 0.00%
2016-09-07 0 5.030 5.030 5.080 - - 0 0 - 5.030 5.030 5.080 - - 0 - 0.20%
2016-09-06 0 5.020 - - - - 0 0 - 5.020 - - - - 0 - 0.00%
2016-09-05 0 5.020 - - 5.020 5.020 2,000 10,040 5.0200 5.020 - - 5.020 5.020 2,000 5.0200 0.40%
2016-09-02 0 5.000 4.960 5.250 - - 0 0 - 5.000 4.960 5.250 - - 0 - 0.00%
2016-09-01 0 5.000 - 5.250 - - 0 0 - 5.000 - 5.250 - - 0 - 0.00%
2016-08-31 0 5.000 - 5.250 - - 0 0 - 5.000 - 5.250 - - 0 - 0.00%
2016-08-30 0 5.000 4.980 5.030 - - 0 0 - 5.000 4.980 5.030 - - 0 - 0.00%
2016-08-29 0 5.000 4.960 5.010 - - 0 0 - 5.000 4.960 5.010 - - 0 - 0.00%
2016-08-26 0 5.000 - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2016-08-25 0 5.000 4.970 5.020 - - 0 0 - 5.000 4.970 5.020 - - 0 - -0.79%
2016-08-24 0 5.040 4.990 5.040 - - 0 0 - 5.040 4.990 5.040 - - 0 - 0.00%
2016-08-23 0 5.040 5.020 5.070 - - 0 0 - 5.040 5.020 5.070 - - 0 - 0.00%
2016-08-22 0 5.040 5.000 5.050 - - 0 0 - 5.040 5.000 5.050 - - 0 - 0.00%
2016-08-19 0 5.040 5.030 5.080 - - 0 0 - 5.040 5.030 5.080 - - 0 - 0.00%
2016-08-18 0 5.040 5.010 5.060 - - 0 0 - 5.040 5.010 5.060 - - 0 - 0.00%
2016-08-17 0 5.040 - - 5.040 5.040 4,000 20,160 5.0400 5.040 - - 5.040 5.040 4,000 5.0400 -0.59%
2016-08-16 0 5.070 5.040 5.090 - - 0 0 - 5.070 5.040 5.090 - - 0 - -1.36%
2016-08-15 0 5.140 5.140 5.160 5.140 5.160 10,000 51,440 5.1440 5.140 5.140 5.160 5.140 5.160 10,000 5.1440 3.21%
2016-08-12 0 4.980 4.980 5.030 - - 0 0 - 4.980 4.980 5.030 - - 0 - 2.05%
2016-08-11 0 4.880 4.880 4.930 - - 0 0 - 4.880 4.880 4.930 - - 0 - 0.21%
2016-08-10 0 4.870 - - - - 0 0 - 4.870 - - - - 0 - 0.00%
2016-08-09 0 4.870 - - 4.850 4.850 1,000 4,850 4.8500 4.870 - - 4.850 4.850 1,000 4.8500 1.46%
2016-08-08 0 4.800 - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2016-08-05 0 4.800 4.760 4.820 - - 0 0 - 4.800 4.760 4.820 - - 0 - 0.00%
2016-08-04 0 4.800 - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2016-08-03 0 4.800 4.760 4.820 - - 0 0 - 4.800 4.760 4.820 - - 0 - -0.41%
2016-08-01 0 4.820 4.770 4.830 - - 0 0 - 4.820 4.770 4.830 - - 0 - -0.41%
2016-07-29 0 4.840 - - - - 0 0 - 4.840 - - - - 0 - 0.00%
2016-07-28 0 4.840 4.790 4.850 - - 0 0 - 4.840 4.790 4.850 - - 0 - 0.00%
2016-07-27 0 4.840 4.790 4.860 - - 0 0 - 4.840 4.790 4.860 - - 0 - 0.00%
2016-07-26 0 4.840 - - - - 0 0 - 4.840 - - - - 0 - 0.00%
2016-07-25 0 4.840 4.790 4.850 - - 0 0 - 4.840 4.790 4.850 - - 0 - 0.00%
2016-07-22 0 4.840 4.790 4.840 - - 0 0 - 4.840 4.790 4.840 - - 0 - -0.21%
2016-07-21 0 4.850 4.840 4.900 - - 0 0 - 4.850 4.840 4.900 - - 0 - 0.00%
2016-07-20 0 4.850 4.810 4.870 - - 0 0 - 4.850 4.810 4.870 - - 0 - -0.41%
2016-07-19 0 4.870 4.840 4.870 4.870 4.870 2,000 9,740 4.8700 4.870 4.840 4.870 4.870 4.870 2,000 4.8700 -0.41%
2016-07-18 0 4.890 4.890 4.920 - - 0 0 - 4.890 4.890 4.920 - - 0 - 0.00%
2016-07-15 0 4.890 4.870 4.930 - - 0 0 - 4.890 4.870 4.930 - - 0 - 0.00%
2016-07-14 0 4.890 4.860 4.920 - - 0 0 - 4.890 4.860 4.920 - - 0 - 0.00%
2016-07-13 0 4.890 4.850 4.910 - - 0 0 - 4.890 4.850 4.910 - - 0 - 0.00%
2016-07-12 0 4.890 4.860 4.920 - - 0 0 - 4.890 4.860 4.920 - - 0 - 1.87%
2016-07-11 0 4.800 4.750 4.850 - - 0 0 - 4.800 4.750 4.850 - - 0 - 0.00%
2016-07-08 0 4.800 4.770 4.800 - - 0 0 - 4.800 4.770 4.800 - - 0 - -0.41%
2016-07-07 0 4.820 4.780 4.840 4.790 4.820 62,000 298,780 4.8190 4.820 4.780 4.840 4.790 4.820 62,000 4.8190 0.42%
2016-07-06 0 4.800 4.800 4.860 4.780 4.800 3,000 14,360 4.7867 4.800 4.800 4.860 4.780 4.800 3,000 4.7867 -0.21%
2016-07-05 0 4.810 4.810 4.870 - - 0 0 - 4.810 4.810 4.870 - - 0 - 2.34%
2016-07-04 0 4.700 4.710 4.750 - - 0 0 - 4.700 4.710 4.750 - - 0 - 1.29%
2016-06-30 0 4.640 4.600 4.660 - - 0 0 - 4.640 4.600 4.660 - - 0 - 0.00%
2016-06-29 0 4.640 4.650 4.670 - - 0 0 - 4.640 4.650 4.670 - - 0 - 0.43%
2016-06-28 0 4.620 4.590 4.630 - - 0 0 - 4.620 4.590 4.630 - - 0 - 0.00%
2016-06-27 0 4.620 4.590 4.620 4.620 4.620 1,000 4,620 4.6200 4.620 4.590 4.620 4.620 4.620 1,000 4.6200 1.09%
2016-06-24 0 4.570 4.540 4.610 4.520 4.570 8,000 36,330 4.5413 4.570 4.540 4.610 4.520 4.570 8,000 4.5413 -1.08%
2016-06-23 0 4.620 4.580 4.620 - - 0 0 - 4.620 4.580 4.620 - - 0 - 0.00%
2016-06-22 0 4.620 4.600 4.660 4.610 4.620 2,000 9,230 4.6150 4.620 4.600 4.660 4.610 4.620 2,000 4.6150 0.22%
2016-06-21 0 4.610 4.580 4.610 - - 0 0 - 4.610 4.580 4.610 - - 0 - -0.22%
2016-06-20 0 4.620 4.580 4.620 - - 0 0 - 4.620 4.580 4.620 - - 0 - -2.53%
2016-06-17 0 4.740 4.690 4.760 4.740 4.740 1,000 4,740 4.7400 4.740 4.690 4.760 4.740 4.740 1,000 4.7400 0.42%
2016-06-16 0 4.720 4.660 4.720 - - 0 0 - 4.720 4.660 4.720 - - 0 - 0.00%
2016-06-15 0 4.720 4.700 4.760 - - 0 0 - 4.720 4.700 4.760 - - 0 - 0.21%
2016-06-14 0 4.710 4.680 4.720 4.710 4.710 2,000 9,420 4.7100 4.710 4.680 4.720 4.710 4.710 2,000 4.7100 -0.21%
2016-06-13 0 4.720 4.660 4.720 4.760 4.760 3,000 14,280 4.7600 4.720 4.660 4.720 4.760 4.760 3,000 4.7600 -1.46%
2016-06-10 0 4.790 4.770 4.860 4.790 4.790 4,000 19,160 4.7900 4.790 4.770 4.860 4.790 4.790 4,000 4.7900 -0.83%
2016-06-08 0 4.830 4.790 4.850 - - 0 0 - 4.830 4.790 4.850 - - 0 - 0.00%
2016-06-07 0 4.830 4.810 4.860 - - 0 0 - 4.830 4.810 4.860 - - 0 - 0.00%
2016-06-06 0 4.830 4.780 4.840 - - 0 0 - 4.830 4.780 4.840 - - 0 - 0.00%
2016-06-03 0 4.830 4.810 4.870 - - 0 0 - 4.830 4.810 4.870 - - 0 - 0.00%
2016-06-02 0 4.830 4.810 4.830 - - 0 0 - 4.830 4.810 4.830 - - 0 - 0.00%
2016-06-01 0 4.830 4.780 4.840 4.830 4.830 6,000 28,980 4.8300 4.830 4.780 4.840 4.830 4.830 6,000 4.8300 0.00%
2016-05-31 0 4.830 4.790 4.850 4.840 4.850 5,800 28,092 4.8434 4.830 4.790 4.850 4.840 4.850 5,800 4.8434 3.43%
2016-05-30 0 4.670 4.670 4.730 - - 0 0 - 4.670 4.670 4.730 - - 0 - 0.00%
2016-05-27 0 4.670 - - 4.670 4.670 1,000 4,670 4.6700 4.670 - - 4.670 4.670 1,000 4.6700 0.43%
2016-05-26 0 4.650 4.630 4.690 - - 0 0 - 4.650 4.630 4.690 - - 0 - 0.00%
2016-05-25 0 4.650 4.620 4.680 - - 0 0 - 4.650 4.620 4.680 - - 0 - 0.00%
2016-05-24 0 4.650 4.630 4.650 - - 0 0 - 4.650 4.630 4.650 - - 0 - -0.43%
2016-05-23 0 4.670 4.650 4.710 - - 0 0 - 4.670 4.650 4.710 - - 0 - 0.00%
2016-05-20 0 4.670 4.650 4.700 - - 0 0 - 4.670 4.650 4.700 - - 0 - 0.00%
2016-05-19 0 4.670 4.640 4.680 - - 0 0 - 4.670 4.640 4.680 - - 0 - -0.21%
2016-05-18 0 4.680 4.650 4.690 - - 0 0 - 4.680 4.650 4.690 - - 0 - 0.00%
2016-05-17 0 4.680 4.660 4.700 - - 0 0 - 4.680 4.660 4.700 - - 0 - 0.00%
2016-05-16 0 4.680 4.670 4.720 - - 0 0 - 4.680 4.670 4.720 - - 0 - 0.00%
2016-05-13 0 4.680 4.660 4.710 - - 0 0 - 4.680 4.660 4.710 - - 0 - 0.00%
2016-05-12 0 4.680 4.680 4.720 - - 0 0 - 4.680 4.680 4.720 - - 0 - 0.00%
2016-05-11 0 4.680 4.650 4.690 - - 0 0 - 4.680 4.650 4.690 - - 0 - 0.00%
2016-05-10 0 4.680 4.630 4.690 - - 0 0 - 4.680 4.630 4.690 - - 0 - 0.00%
2016-05-09 0 4.680 4.640 4.680 - - 0 0 - 4.680 4.640 4.680 - - 0 - -1.27%
2016-05-06 0 4.740 4.690 4.740 - - 0 0 - 4.740 4.690 4.740 - - 0 - -1.46%
2016-05-05 0 4.810 4.790 4.820 - - 0 0 - 4.810 4.790 4.820 - - 0 - 0.00%
2016-05-04 0 4.810 4.810 4.850 - - 0 0 - 4.810 4.810 4.850 - - 0 - 0.21%
2016-05-03 0 4.800 4.800 4.820 - - 0 0 - 4.800 4.800 4.820 - - 0 - 0.00%
2016-04-29 0 4.800 4.760 4.800 - - 0 0 - 4.800 4.760 4.800 - - 0 - -0.41%
2016-04-28 0 4.820 4.780 4.820 - - 0 0 - 4.820 4.780 4.820 - - 0 - -0.21%
2016-04-27 0 4.830 4.800 4.840 - - 0 0 - 4.830 4.800 4.840 - - 0 - 0.00%
2016-04-26 0 4.830 4.830 4.860 - - 0 0 - 4.830 4.830 4.860 - - 0 - 0.21%
2016-04-25 0 4.820 4.780 4.820 - - 0 0 - 4.820 4.780 4.820 - - 0 - -0.41%
2016-04-22 0 4.840 4.810 4.860 - - 0 0 - 4.840 4.810 4.860 - - 0 - 0.00%
2016-04-21 0 4.840 4.800 4.840 - - 0 0 - 4.840 4.800 4.840 - - 0 - 0.00%
2016-04-20 0 4.840 4.800 4.850 - - 0 0 - 4.840 4.800 4.850 - - 0 - 0.00%
2016-04-19 0 4.840 4.840 4.870 - - 0 0 - 4.840 4.840 4.870 - - 0 - 0.21%
2016-04-18 0 4.830 4.830 4.860 4.810 4.810 100 481 4.8100 4.830 4.830 4.860 4.810 4.810 100 4.8100 -0.62%
2016-04-15 0 4.860 4.860 4.910 - - 0 0 - 4.860 4.860 4.910 - - 0 - 0.00%
2016-04-14 0 4.860 4.840 4.880 - - 0 0 - 4.860 4.840 4.880 - - 0 - 0.00%
2016-04-13 0 4.860 4.860 4.880 - - 0 0 - 4.860 4.860 4.880 - - 0 - 1.46%
2016-04-12 0 4.790 4.770 4.800 - - 0 0 - 4.790 4.770 4.800 - - 0 - 0.00%
2016-04-11 0 4.790 4.780 4.830 - - 0 0 - 4.790 4.780 4.830 - - 0 - 0.00%
2016-04-08 0 4.790 4.770 4.790 4.790 4.790 3,000 14,370 4.7900 4.790 4.770 4.790 4.790 4.790 3,000 4.7900 -0.21%
2016-04-07 0 4.800 4.760 4.810 - - 0 0 - 4.800 4.760 4.810 - - 0 - -1.03%
2016-04-06 0 4.850 4.820 4.860 - - 0 0 - 4.850 4.820 4.860 - - 0 - 0.00%
2016-04-05 0 4.850 4.850 4.870 - - 0 0 - 4.850 4.850 4.870 - - 0 - 0.62%
2016-04-01 0 4.820 4.820 4.880 4.820 4.820 2,000 9,640 4.8200 4.820 4.820 4.880 4.820 4.820 2,000 4.8200 -0.62%
2016-03-31 0 4.850 4.810 4.860 - - 0 0 - 4.850 4.810 4.860 - - 0 - -0.21%
2016-03-30 0 4.860 4.850 4.880 4.850 4.860 4,400 21,374 4.8577 4.860 4.850 4.880 4.850 4.860 4,400 4.8577 2.75%
2016-03-29 0 4.730 4.700 4.750 4.730 4.730 2,000 9,460 4.7300 4.730 4.700 4.750 4.730 4.730 2,000 4.7300 -0.84%
2016-03-24 0 4.770 4.760 4.800 4.770 4.770 1,000 4,770 4.7700 4.770 4.760 4.800 4.770 4.770 1,000 4.7700 -1.85%
2016-03-23 0 4.860 4.840 4.890 4.860 4.860 1,000 4,860 4.8600 4.860 4.840 4.890 4.860 4.860 1,000 4.8600 -0.41%
2016-03-22 0 4.880 4.830 4.890 4.850 4.880 7,000 34,024 4.8606 4.880 4.830 4.890 4.850 4.880 7,000 4.8606 0.41%
2016-03-21 0 4.860 4.840 4.880 4.860 4.880 7,000 34,032 4.8617 4.860 4.840 4.880 4.860 4.880 7,000 4.8617 2.75%
2016-03-18 0 4.730 4.730 4.770 - - 0 0 - 4.730 4.730 4.770 - - 0 - 0.85%
2016-03-17 0 4.690 4.690 4.730 - - 0 0 - 4.690 4.690 4.730 - - 0 - 0.00%
2016-03-16 0 4.690 4.690 4.710 4.690 4.690 8,000 37,520 4.6900 4.690 4.690 4.710 4.690 4.690 8,000 4.6900 1.08%
2016-03-15 0 4.640 4.620 4.650 - - 0 0 - 4.640 4.620 4.650 - - 0 - 0.00%
2016-03-14 0 4.640 4.580 4.640 4.670 4.680 3,000 14,030 4.6767 4.640 4.580 4.640 4.670 4.680 3,000 4.6767 1.31%
2016-03-11 0 4.580 4.560 4.620 4.580 4.580 1,000 4,580 4.5800 4.580 4.560 4.620 4.580 4.580 1,000 4.5800 -0.87%
2016-03-10 0 4.620 4.570 4.620 - - 0 0 - 4.620 4.570 4.620 - - 0 - -1.49%
2016-03-09 0 4.690 4.660 4.700 - - 0 0 - 4.690 4.660 4.700 - - 0 - 0.00%
2016-03-08 0 4.690 4.670 4.710 - - 0 0 - 4.690 4.670 4.710 - - 0 - 0.00%
2016-03-07 0 4.690 4.660 4.700 - - 0 0 - 4.690 4.660 4.700 - - 0 - 0.00%
2016-03-04 0 4.690 4.690 4.730 - - 0 0 - 4.690 4.690 4.730 - - 0 - 2.18%
2016-03-03 0 4.590 4.580 4.610 4.580 4.590 2,400 11,006 4.5858 4.590 4.580 4.610 4.580 4.590 2,400 4.5858 1.10%
2016-03-02 0 4.540 4.540 4.590 4.470 4.470 1,500 6,705 4.4700 4.540 4.540 4.590 4.470 4.470 1,500 4.4700 2.48%
2016-03-01 0 4.430 4.440 4.450 - - 0 0 - 4.430 4.440 4.450 - - 0 - 1.14%
2016-02-29 0 4.380 4.340 4.380 - - 0 0 - 4.380 4.340 4.380 - - 0 - 0.00%
2016-02-26 0 4.380 4.380 4.420 - - 0 0 - 4.380 4.380 4.420 - - 0 - 0.23%
2016-02-25 0 4.370 4.330 4.370 - - 0 0 - 4.370 4.330 4.370 - - 0 - -3.74%
2016-02-24 0 4.540 4.540 4.580 4.510 4.510 1,000 4,510 4.5100 4.540 4.540 4.580 4.510 4.510 1,000 4.5100 0.00%
2016-02-23 0 4.540 4.510 4.550 4.540 4.550 7,000 31,840 4.5486 4.540 4.510 4.550 4.540 4.550 7,000 4.5486 -0.44%
2016-02-22 0 4.560 4.560 4.600 4.490 4.490 1,000 4,490 4.4900 4.560 4.560 4.600 4.490 4.490 1,000 4.4900 2.24%
2016-02-19 0 4.460 4.450 4.500 - - 0 0 - 4.460 4.450 4.500 - - 0 - 0.00%
2016-02-18 0 4.460 4.450 4.550 - - 0 0 - 4.460 4.450 4.550 - - 0 - 0.00%
2016-02-17 0 4.460 4.450 4.530 - - 0 0 - 4.460 4.450 4.530 - - 0 - 0.22%
2016-02-16 0 4.450 4.440 4.490 - - 0 0 - 4.450 4.440 4.490 - - 0 - 1.14%
2016-02-15 0 4.400 4.330 4.430 4.360 4.400 400 1,752 4.3800 4.400 4.330 4.430 4.360 4.400 400 4.3800 5.01%
2016-02-12 0 4.190 4.160 4.260 4.190 4.190 1,000 4,190 4.1900 4.190 4.160 4.260 4.190 4.190 1,000 4.1900 -1.18%
2016-02-11 0 4.240 4.200 4.240 4.200 4.240 4,100 17,234 4.2034 4.240 4.200 4.240 4.200 4.240 4,100 4.2034 -4.07%
2016-02-05 0 4.420 4.390 4.430 - - 0 0 - 4.420 4.390 4.430 - - 0 - 0.00%
2016-02-04 0 4.420 4.400 4.440 - - 0 0 - 4.420 4.400 4.440 - - 0 - 0.00%
2016-02-03 0 4.420 4.420 4.460 4.410 4.410 2,000 8,820 4.4100 4.420 4.420 4.460 4.410 4.410 2,000 4.4100 0.23%
2016-02-02 0 4.410 4.400 4.440 - - 0 0 - 4.410 4.400 4.440 - - 0 - 0.00%
2016-02-01 0 4.410 4.370 4.410 - - 0 0 - 4.410 4.370 4.410 - - 0 - -1.34%
2016-01-29 0 4.470 4.430 4.480 4.470 4.470 1,000 4,470 4.4700 4.470 4.430 4.480 4.470 4.470 1,000 4.4700 2.29%
2016-01-28 0 4.370 4.340 4.380 - - 0 0 - 4.370 4.340 4.380 - - 0 - 0.00%
2016-01-27 0 4.370 4.350 4.450 4.370 4.370 1,000 4,370 4.3700 4.370 4.350 4.450 4.370 4.370 1,000 4.3700 -1.13%
2016-01-26 0 4.420 4.380 4.420 4.560 4.560 2,000 9,120 4.5600 4.420 4.380 4.420 4.560 4.560 2,000 4.5600 -4.33%
2016-01-25 0 4.620 4.610 4.650 - - 0 0 - 4.620 4.610 4.650 - - 0 - 0.00%
2016-01-22 0 4.620 4.600 4.700 - - 0 0 - 4.620 4.600 4.700 - - 0 - 0.00%
2016-01-21 0 4.620 4.590 4.630 4.670 4.670 2,000 9,340 4.6700 4.620 4.590 4.630 4.670 4.670 2,000 4.6700 -2.12%
2016-01-20 0 4.720 4.680 4.720 - - 0 0 - 4.720 4.680 4.720 - - 0 - -1.26%
2016-01-19 0 4.780 4.780 4.830 - - 0 0 - 4.780 4.780 4.830 - - 0 - 2.80%
2016-01-18 0 4.650 4.620 4.720 4.650 4.660 8,000 37,230 4.6538 4.650 4.620 4.720 4.650 4.660 8,000 4.6538 -1.27%
2016-01-15 0 4.710 4.670 4.710 - - 0 0 - 4.710 4.670 4.710 - - 0 - -1.88%
2016-01-14 0 4.800 4.800 4.830 - - 0 0 - 4.800 4.800 4.830 - - 0 - 1.91%
2016-01-13 0 4.710 4.670 4.710 4.790 4.790 1,000 4,790 4.7900 4.710 4.670 4.710 4.790 4.790 1,000 4.7900 -0.63%
2016-01-12 0 4.740 4.710 4.750 4.740 4.760 4,000 19,000 4.7500 4.740 4.710 4.750 4.740 4.760 4,000 4.7500 -0.42%
2016-01-11 0 4.760 4.710 4.760 - - 0 0 - 4.760 4.710 4.760 - - 0 - -4.23%
2016-01-08 0 4.970 4.930 4.980 4.950 4.990 8,000 39,720 4.9650 4.970 4.930 4.980 4.950 4.990 8,000 4.9650 1.64%
2016-01-07 0 4.890 4.850 4.940 4.870 4.890 7,000 34,170 4.8814 4.890 4.850 4.940 4.870 4.890 7,000 4.8814 -5.78%
2016-01-06 0 5.190 5.180 5.230 5.110 5.190 2,000 10,300 5.1500 5.190 5.180 5.230 5.110 5.190 2,000 5.1500 2.17%
2016-01-05 0 5.080 5.110 5.160 5.030 5.060 2,000 10,090 5.0450 5.080 5.110 5.160 5.030 5.060 2,000 5.0450 -0.59%
2016-01-04 0 5.110 5.060 5.110 - - 0 0 - 5.110 5.060 5.110 - - 0 - -5.37%
2015-12-31 0 5.400 5.340 5.440 - - 0 0 - 5.400 5.340 5.440 - - 0 - 0.00%
2015-12-30 0 5.400 5.400 5.440 - - 0 0 - 5.400 5.400 5.440 - - 0 - 0.56%
2015-12-29 0 5.370 5.380 5.420 - - 0 0 - 5.370 5.380 5.420 - - 0 - 0.37%
2015-12-28 0 5.350 5.300 5.350 - - 0 0 - 5.350 5.300 5.350 - - 0 - -2.01%
2015-12-24 0 5.460 5.420 - - - 0 0 - 5.460 5.420 - - - 0 - -0.91%
2015-12-23 0 5.510 5.500 5.550 - - 0 0 - 5.510 5.500 5.550 - - 0 - 0.00%
2015-12-22 0 5.510 5.490 5.540 5.510 5.550 1,500 8,285 5.5233 5.510 5.490 5.540 5.510 5.550 1,500 5.5233 0.92%
2015-12-21 0 5.460 5.460 5.510 - - 0 0 - 5.460 5.460 5.510 - - 0 - 2.63%
2015-12-18 0 5.320 5.320 5.370 - - 0 0 - 5.320 5.320 5.370 - - 0 - 0.76%
2015-12-17 0 5.280 5.280 5.330 - - 0 0 - 5.280 5.280 5.330 - - 0 - 1.34%
2015-12-16 0 5.210 5.170 5.210 - - 0 0 - 5.210 5.170 5.210 - - 0 - -0.57%
2015-12-15 0 5.240 5.190 5.240 - - 0 0 - 5.240 5.190 5.240 - - 0 - -0.38%
2015-12-14 0 5.260 5.260 5.310 - - 0 0 - 5.260 5.260 5.310 - - 0 - 1.94%
2015-12-11 0 5.160 5.110 5.160 - - 0 0 - 5.160 5.110 5.160 - - 0 - -0.39%
2015-12-10 0 5.180 5.130 5.180 - - 0 0 - 5.180 5.130 5.180 - - 0 - -0.58%
2015-12-09 0 5.210 5.160 5.210 - - 0 0 - 5.210 5.160 5.210 - - 0 - 0.00%
2015-12-08 0 5.210 5.160 5.210 - - 0 0 - 5.210 5.160 5.210 - - 0 - -0.38%
2015-12-07 0 5.230 5.210 5.240 - - 0 0 - 5.230 5.210 5.240 - - 0 - 0.00%
2015-12-04 0 5.230 5.230 5.260 5.230 5.280 4,500 23,635 5.2522 5.230 5.230 5.260 5.230 5.280 4,500 5.2522 -2.79%
2015-12-03 0 5.380 5.390 5.430 - - 0 0 - 5.380 5.390 5.430 - - 0 - 0.00%
2015-12-02 0 5.380 5.370 5.390 5.230 5.380 7,500 39,785 5.3047 5.380 5.370 5.390 5.230 5.380 7,500 5.3047 4.26%
2015-12-01 0 5.160 5.130 5.230 - - 0 0 - 5.160 5.130 5.230 - - 0 - 0.00%
2015-11-30 0 5.160 5.120 5.160 - - 0 0 - 5.160 5.120 5.160 - - 0 - -0.58%
2015-11-27 0 5.190 5.150 5.200 - - 0 0 - 5.190 5.150 5.200 - - 0 - -3.35%
2015-11-26 0 5.370 5.350 5.400 - - 0 0 - 5.370 5.350 5.400 - - 0 - 0.00%
2015-11-25 0 5.370 5.370 5.410 - - 0 0 - 5.370 5.370 5.410 - - 0 - 0.00%
2015-11-24 0 5.370 5.370 5.400 5.370 5.370 2,000 10,740 5.3700 5.370 5.370 5.400 5.370 5.370 2,000 5.3700 -0.37%
2015-11-23 0 5.390 5.390 5.410 - - 0 0 - 5.390 5.390 5.410 - - 0 - 0.00%
2015-11-20 0 5.390 5.390 5.490 5.390 5.400 5,300 28,582 5.3928 5.390 5.390 5.490 5.390 5.400 5,300 5.3928 -0.37%
2015-11-19 0 5.410 5.410 5.460 - - 0 0 - 5.410 5.410 5.460 - - 0 - 0.37%
2015-11-18 0 5.390 5.380 5.430 - - 0 0 - 5.390 5.380 5.430 - - 0 - 0.00%
2015-11-17 0 5.390 5.310 5.410 - - 0 0 - 5.390 5.310 5.410 - - 0 - 0.00%
2015-11-16 0 5.390 5.390 5.410 5.390 5.390 1,000 5,390 5.3900 5.390 5.390 5.410 5.390 5.390 1,000 5.3900 -1.10%
2015-11-13 0 5.450 5.420 5.460 - - 0 0 - 5.450 5.420 5.460 - - 0 - -0.00%
2015-11-12 0 5.480 5.460 5.480 5.480 5.530 6,000 33,020 5.5033 5.450 5.430 5.450 5.450 5.500 6,033 5.4732 -0.54%
2015-11-11 0 5.510 5.510 5.560 5.470 5.480 7,000 38,350 5.4786 5.480 5.480 5.530 5.440 5.450 7,039 5.4486 -1.08%
2015-11-10 0 5.570 5.570 5.610 5.570 5.630 5,000 27,970 5.5940 5.540 5.540 5.579 5.540 5.599 5,028 5.5634 0.18%
2015-11-09 0 5.560 5.560 5.610 - - 0 0 - 5.530 5.530 5.579 - - 0 - 0.91%
2015-11-06 0 5.510 5.510 5.550 - - 0 0 - 5.480 5.480 5.520 - - 0 - 0.92%
2015-11-05 0 5.460 5.410 5.460 5.480 5.490 5,000 27,410 5.4820 5.430 5.380 5.430 5.450 5.460 5,028 5.4520 3.02%
2015-11-04 0 5.300 5.300 5.340 - - 0 0 - 5.271 5.271 5.311 - - 0 - 2.91%
2015-11-03 0 5.150 5.110 5.150 - - 0 0 - 5.122 5.082 5.122 - - 0 - -0.39%
2015-11-02 0 5.170 5.120 5.170 - - 0 0 - 5.142 5.092 5.142 - - 0 - -1.15%
2015-10-30 0 5.230 5.180 5.230 - - 0 0 - 5.201 5.152 5.201 - - 0 - -0.38%
2015-10-29 0 5.250 5.200 5.250 - - 0 0 - 5.221 5.172 5.221 - - 0 - -0.57%
2015-10-28 0 5.280 5.230 5.280 - - 0 0 - 5.251 5.201 5.251 - - 0 - -0.19%
2015-10-27 0 5.290 5.290 5.330 - - 0 0 - 5.261 5.261 5.301 - - 0 - 0.00%
2015-10-26 0 5.290 5.270 5.320 - - 0 0 - 5.261 5.241 5.291 - - 0 - 0.00%
2015-10-23 0 5.290 5.290 5.330 - - 0 0 - 5.261 5.261 5.301 - - 0 - 0.19%
2015-10-22 0 5.280 5.260 5.300 - - 0 0 - 5.251 5.231 5.271 - - 0 - 0.00%
2015-10-20 0 5.280 5.290 5.330 - - 0 0 - 5.251 5.261 5.301 - - 0 - 1.34%
2015-10-19 0 5.210 5.210 5.260 - - 0 0 - 5.181 5.181 5.231 - - 0 - 0.00%
2015-10-16 0 5.210 5.210 5.260 - - 0 0 - 5.181 5.181 5.231 - - 0 - 0.77%
2015-10-15 0 5.170 5.170 5.220 - - 0 0 - 5.142 5.142 5.191 - - 0 - 1.17%
2015-10-14 0 5.110 5.050 5.150 5.110 5.110 1,000 5,110 5.1100 5.082 5.022 5.122 5.082 5.082 1,006 5.0820 -0.58%
2015-10-13 0 5.140 5.090 5.140 - - 0 0 - 5.112 5.062 5.112 - - 0 - -0.96%
2015-10-12 0 5.190 5.140 5.190 5.200 5.200 1,700 8,840 5.2000 5.162 5.112 5.162 5.172 5.172 1,709 5.1715 3.18%
2015-10-09 0 5.030 4.980 5.030 - - 0 0 - 5.002 4.953 5.002 - - 0 - -0.59%
2015-10-08 0 5.060 - - - - 0 0 - 5.032 - - - - 0 - 0.00%
2015-10-07 0 5.060 5.060 5.100 5.010 5.050 4,000 20,120 5.0300 5.032 5.032 5.072 4.983 5.022 4,022 5.0025 2.64%
2015-10-06 0 4.930 4.930 4.970 - - 0 0 - 4.903 4.903 4.943 - - 0 - 0.41%
2015-10-05 0 4.910 4.920 4.960 - - 0 0 - 4.883 4.893 4.933 - - 0 - 0.20%
2015-10-02 0 4.900 4.900 4.940 4.890 4.900 4,000 19,570 4.8925 4.873 4.873 4.913 4.863 4.873 4,022 4.8657 2.08%
2015-09-30 0 4.800 4.760 4.800 4.800 4.850 5,000 24,050 4.8100 4.774 4.734 4.774 4.774 4.823 5,028 4.7837 0.00%
2015-09-29 0 4.800 4.760 4.810 4.750 5.760 9,600 46,699 4.8645 4.774 4.734 4.784 4.724 5.728 9,653 4.8378 -2.24%
2015-09-25 0 4.910 4.880 4.920 4.890 4.910 12,000 58,870 4.9058 4.883 4.853 4.893 4.863 4.883 12,066 4.8790 -0.81%
2015-09-24 0 4.950 4.930 4.970 4.950 4.990 2,000 9,940 4.9700 4.923 4.903 4.943 4.923 4.963 2,011 4.9428 -1.39%
2015-09-23 0 5.020 - - - - 0 0 - 4.993 - - - - 0 - 0.00%
2015-09-22 0 5.020 5.020 5.120 - - 0 0 - 4.993 4.993 5.092 - - 0 - 2.24%
2015-09-21 0 4.910 4.910 4.960 - - 0 0 - 4.883 4.883 4.933 - - 0 - 0.82%
2015-09-18 0 4.870 4.870 4.920 - - 0 0 - 4.843 4.843 4.893 - - 0 - 0.21%
2015-09-17 0 4.860 - - 4.860 4.960 1,100 5,356 4.8691 4.833 - - 4.833 4.933 1,106 4.8424 -1.62%
2015-09-16 0 4.940 4.900 4.940 4.780 5.100 7,300 35,570 4.8726 4.913 4.873 4.913 4.754 5.072 7,340 4.8459 2.92%
2015-09-15 0 4.800 4.760 4.800 - - 0 0 - 4.774 4.734 4.774 - - 0 - -2.04%
2015-09-14 0 4.900 4.850 4.950 4.840 4.900 12,000 58,480 4.8733 4.873 4.823 4.923 4.814 4.873 12,066 4.8467 -0.20%
2015-09-11 0 4.910 4.870 4.920 4.910 4.910 2,100 10,311 4.9100 4.883 4.843 4.893 4.883 4.883 2,112 4.8831 -2.00%
2015-09-10 0 5.010 - - 4.980 5.010 3,100 15,441 4.9810 4.983 - - 4.953 4.983 3,117 4.9537 0.40%
2015-09-09 0 4.990 4.980 5.010 4.910 4.910 1,000 4,910 4.9100 4.963 4.953 4.983 4.883 4.883 1,006 4.8831 0.60%
2015-09-08 0 4.960 4.910 4.960 4.560 4.960 7,200 34,804 4.8339 4.933 4.883 4.933 4.535 4.933 7,240 4.8074 3.33%
2015-09-07 0 4.800 4.710 4.800 4.770 5.050 5,300 25,967 4.8994 4.774 4.684 4.774 4.744 5.022 5,329 4.8726 0.42%
2015-09-04 0 4.780 4.750 4.850 4.780 4.870 2,400 11,663 4.8596 4.754 4.724 4.823 4.754 4.843 2,413 4.8330 -1.85%
2015-09-02 0 4.870 4.800 4.900 4.680 4.930 56,500 269,992 4.7786 4.843 4.774 4.873 4.654 4.903 56,811 4.7525 0.21%
2015-09-01 0 4.860 4.860 4.900 4.710 4.810 12,300 58,611 4.7651 4.833 4.833 4.873 4.684 4.784 12,368 4.7390 2.32%
2015-08-31 0 4.750 4.750 4.850 4.750 4.750 2,000 9,500 4.7500 4.724 4.724 4.823 4.724 4.724 2,011 4.7240 -2.06%
2015-08-28 0 4.850 4.810 4.860 - - 0 0 - 4.823 4.784 4.833 - - 0 - 0.00%
2015-08-27 0 4.850 4.800 4.900 4.570 4.850 10,700 49,730 4.6477 4.823 4.774 4.873 4.545 4.823 10,759 4.6222 8.02%
2015-08-26 0 4.490 4.450 4.490 4.420 4.560 4,000 18,010 4.5025 4.465 4.426 4.465 4.396 4.535 4,022 4.4779 0.90%
2015-08-25 0 4.450 4.440 4.480 4.440 4.720 8,800 40,483 4.6003 4.426 4.416 4.455 4.416 4.694 8,848 4.5752 -4.91%
2015-08-24 0 4.680 4.630 4.680 4.690 4.920 2,500 12,060 4.8240 4.654 4.605 4.654 4.664 4.893 2,514 4.7976 -13.17%
2015-08-21 0 5.390 5.160 5.210 - - 0 0 - 5.360 5.132 5.181 - - 0 - 0.00%
2015-08-20 0 5.390 5.340 5.390 - - 0 0 - 5.360 5.311 5.360 - - 0 - -1.82%
2015-08-19 0 5.490 5.490 5.540 - - 0 0 - 5.460 5.460 5.510 - - 0 - 0.37%
2015-08-18 0 5.470 5.450 5.500 5.460 5.470 2,000 10,930 5.4650 5.440 5.420 5.470 5.430 5.440 2,011 5.4351 -6.01%
2015-08-17 0 5.820 5.770 5.820 5.830 5.830 1,000 5,830 5.8300 5.788 5.738 5.788 5.798 5.798 1,006 5.7981 -0.51%
2015-08-14 0 5.850 5.830 5.880 - - 0 0 - 5.818 5.798 5.848 - - 0 - 0.00%
2015-08-13 0 5.850 5.830 5.870 5.660 5.850 5,100 29,345 5.7539 5.818 5.798 5.838 5.629 5.818 5,128 5.7224 -0.85%
2015-08-12 0 5.900 5.860 5.910 5.900 5.900 1,000 5,900 5.9000 5.868 5.828 5.878 5.868 5.868 1,006 5.8677 0.00%
2015-08-11 0 5.900 5.900 5.950 - - 0 0 - 5.868 5.868 5.917 - - 0 - 4.61%
2015-08-10 0 5.640 - - - - 0 0 - 5.609 - - - - 0 - 0.00%
2015-08-07 0 5.640 5.640 5.690 - - 0 0 - 5.609 5.609 5.659 - - 0 - 1.08%
2015-08-06 0 5.580 5.550 5.600 - - 0 0 - 5.549 5.520 5.569 - - 0 - 0.00%
2015-08-05 0 5.580 5.570 5.620 - - 0 0 - 5.549 5.540 5.589 - - 0 - 0.00%
2015-08-04 0 5.580 5.490 5.700 - - 0 0 - 5.549 5.460 5.669 - - 0 - 0.00%
2015-08-03 0 5.580 5.580 5.630 - - 0 0 - 5.549 5.549 5.599 - - 0 - 0.54%
2015-07-31 0 5.550 5.500 5.550 - - 0 0 - 5.520 5.470 5.520 - - 0 - -1.94%
2015-07-30 0 5.660 5.610 5.690 - - 0 0 - 5.629 5.579 5.659 - - 0 - 0.00%
2015-07-29 0 5.660 - - 5.610 5.660 6,000 33,910 5.6517 5.629 - - 5.579 5.629 6,033 5.6207 0.35%
2015-07-28 0 5.640 5.590 5.640 5.540 5.640 3,500 19,490 5.5686 5.609 5.559 5.609 5.510 5.609 3,519 5.5381 0.71%
2015-07-27 0 5.600 5.520 - 5.570 5.600 2,500 13,985 5.5940 5.569 5.490 - 5.540 5.569 2,514 5.5634 -9.53%
2015-07-24 0 6.190 6.140 6.190 6.250 6.250 10,500 65,625 6.2500 6.156 6.106 6.156 6.216 6.216 10,558 6.2158 -0.48%
2015-07-23 0 6.220 6.180 6.240 6.180 6.220 4,500 27,890 6.1978 6.186 6.146 6.206 6.146 6.186 4,525 6.1638 3.15%
2015-07-22 0 6.030 6.030 6.080 6.030 6.040 5,000 30,180 6.0360 5.997 5.997 6.047 5.997 6.007 5,028 6.0030 -1.15%
2015-07-21 0 6.100 6.060 - - - 0 0 - 6.067 6.027 - - - 0 - 0.00%
2015-07-20 0 6.100 6.090 6.150 6.080 6.200 14,500 88,900 6.1310 6.067 6.057 6.116 6.047 6.166 14,580 6.0975 -2.40%
2015-07-17 0 6.250 6.230 6.310 6.110 6.250 10,000 61,460 6.1460 6.216 6.196 6.275 6.077 6.216 10,055 6.1124 2.12%
2015-07-16 0 6.120 6.040 6.120 5.990 6.210 26,000 158,825 6.1087 6.086 6.007 6.086 5.957 6.176 26,143 6.0752 1.16%
2015-07-15 0 6.050 5.970 6.050 - - 0 0 - 6.017 5.937 6.017 - - 0 - -1.47%
2015-07-14 0 6.140 6.080 6.140 6.140 6.220 8,000 49,360 6.1700 6.106 6.047 6.106 6.106 6.186 8,044 6.1362 -3.15%
2015-07-13 0 6.340 6.260 6.340 6.230 6.340 6,000 37,830 6.3050 6.305 6.226 6.305 6.196 6.305 6,033 6.2705 -1.86%
2015-07-10 0 6.460 6.380 6.460 6.250 6.650 12,500 80,955 6.4764 6.425 6.345 6.425 6.216 6.614 12,569 6.4409 5.38%
2015-07-09 0 6.130 6.050 - 5.880 6.130 8,500 51,375 6.0441 6.096 6.017 - 5.848 6.096 8,547 6.0110 5.33%
2015-07-08 0 5.820 - - 5.820 6.050 16,500 97,535 5.9112 5.788 - - 5.788 6.017 16,591 5.8789 -7.77%
2015-07-07 0 6.310 - - 5.990 6.360 18,600 114,916 6.1783 6.275 - - 5.957 6.325 18,702 6.1445 1.28%
2015-07-06 0 6.230 - - 6.050 6.230 16,000 98,460 6.1538 6.196 - - 6.017 6.196 16,088 6.1201 0.48%
2015-07-03 0 6.200 5.780 - - - 0 0 - 6.166 5.748 - - - 0 - 0.00%
2015-07-02 0 6.200 6.170 6.220 6.010 6.330 7,300 45,028 6.1682 6.166 6.136 6.186 5.977 6.295 7,340 6.1345 -4.47%
2015-06-30 0 6.490 6.450 6.510 6.110 6.500 36,300 230,728 6.3561 6.454 6.415 6.474 6.077 6.464 36,500 6.3213 7.45%
2015-06-29 0 6.040 6.010 6.070 6.010 6.260 14,800 90,568 6.1195 6.007 5.977 6.037 5.977 6.226 14,881 6.0860 -1.47%
2015-06-26 0 6.130 - 6.130 6.010 6.590 93,000 568,750 6.1156 6.096 - 6.096 5.977 6.554 93,512 6.0821 -6.98%
2015-06-25 0 6.590 6.590 6.640 6.590 6.830 1,100 7,273 6.6118 6.554 6.554 6.604 6.554 6.793 1,106 6.5756 -2.37%
2015-06-24 0 6.750 6.750 6.810 6.690 6.690 22,800 152,532 6.6900 6.713 6.713 6.773 6.653 6.653 22,926 6.6534 1.50%
2015-06-23 0 6.650 6.650 6.740 - - 0 0 - 6.614 6.614 6.703 - - 0 - 1.53%
2015-06-22 0 6.550 - - 6.470 6.550 1,100 7,125 6.4773 6.514 - - 6.435 6.514 1,106 6.4418 -2.24%
2015-06-19 0 6.700 - - 6.700 6.800 23,000 154,850 6.7326 6.663 - - 6.663 6.763 23,127 6.6958 -0.74%
2015-06-18 0 6.750 6.730 6.750 6.760 6.760 1,000 6,760 6.7600 6.713 6.693 6.713 6.723 6.723 1,006 6.7230 -3.02%
2015-06-17 0 6.960 7.000 7.060 6.960 6.960 1,000 6,960 6.9600 6.922 6.962 7.021 6.922 6.922 1,006 6.9219 0.00%
2015-06-16 0 6.960 6.900 6.960 - - 0 0 - 6.922 6.862 6.922 - - 0 - -2.52%
2015-06-15 0 7.140 7.080 7.140 - - 0 0 - 7.101 7.041 7.101 - - 0 - -4.42%
2015-06-12 0 7.470 - - - - 0 0 - 7.429 - - - - 0 - 0.00%
2015-06-11 0 7.470 - - - - 0 0 - 7.429 - - - - 0 - 0.00%
2015-06-10 0 7.470 - - 7.400 7.470 10,000 74,310 7.4310 7.429 - - 7.359 7.429 10,055 7.3903 0.81%
2015-06-09 0 7.410 7.400 - 7.410 7.410 5,000 37,050 7.4100 7.369 7.359 - 7.369 7.369 5,028 7.3694 2.35%
2015-06-08 0 7.240 - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2015-06-05 0 7.240 - - 7.100 7.240 14,000 101,160 7.2257 7.200 - - 7.061 7.200 14,077 7.1862 -0.41%
2015-06-04 0 7.270 - - 7.000 7.270 4,500 32,130 7.1400 7.230 - - 6.962 7.230 4,525 7.1009 2.11%
2015-06-03 0 7.120 7.120 7.180 7.120 7.120 1,000 7,120 7.1200 7.081 7.081 7.141 7.081 7.081 1,006 7.0810 -0.56%
2015-06-02 0 7.160 7.100 7.160 - - 0 0 - 7.121 7.061 7.121 - - 0 - 0.00%
2015-06-01 0 7.160 - - 7.160 7.160 1,000 7,160 7.1600 7.121 - - 7.121 7.121 1,006 7.1208 3.47%
2015-05-29 0 6.920 6.700 - - - 0 0 - 6.882 6.663 - - - 0 - 0.00%
2015-05-28 0 6.920 6.920 7.300 6.920 7.340 5,500 39,920 7.2582 6.882 6.882 7.260 6.882 7.300 5,530 7.2184 -6.49%
2015-05-27 0 7.400 - - 7.400 7.400 2,000 14,800 7.4000 7.359 - - 7.359 7.359 2,011 7.3595 -0.54%
2015-05-26 0 7.440 7.300 - 7.430 7.450 83,000 618,210 7.4483 7.399 7.260 - 7.389 7.409 83,457 7.4075 4.64%
2015-05-22 0 7.110 - - 7.090 7.110 13,400 95,230 7.1067 7.071 - - 7.051 7.071 13,474 7.0678 2.16%
2015-05-21 0 6.960 - - 6.880 6.960 17,000 117,880 6.9341 6.922 - - 6.842 6.922 17,094 6.8962 1.02%
2015-05-20 0 6.890 - 6.890 6.910 6.910 1,000 6,910 6.9100 6.852 - 6.852 6.872 6.872 1,006 6.8722 0.44%
2015-05-19 0 6.860 - - 6.860 6.860 1,000 6,860 6.8600 6.822 - - 6.822 6.822 1,006 6.8224 4.73%
2015-05-18 0 6.550 6.550 6.610 6.540 6.650 21,000 138,250 6.5833 6.514 6.514 6.574 6.504 6.614 21,116 6.5473 -2.24%
2015-05-15 0 6.700 6.700 6.790 6.700 6.700 1,000 6,700 6.7000 6.663 6.663 6.753 6.663 6.663 1,006 6.6633 -1.33%
2015-05-14 0 6.790 - - 6.790 6.790 2,000 13,580 6.7900 6.753 - - 6.753 6.753 2,011 6.7528 -1.74%
2015-05-13 0 6.910 6.910 7.000 6.770 6.930 13,000 88,810 6.8315 6.872 6.872 6.962 6.733 6.892 13,072 6.7941 -1.00%
2015-05-12 0 6.980 - - 6.970 6.980 13,000 90,620 6.9708 6.942 - - 6.932 6.942 13,072 6.9326 0.29%
2015-05-11 0 6.960 6.960 7.010 6.840 6.960 10,000 68,850 6.8850 6.922 6.922 6.972 6.803 6.922 10,055 6.8473 1.75%
2015-05-08 0 6.840 6.840 - 6.840 6.840 2,000 13,680 6.8400 6.803 6.803 - 6.803 6.803 2,011 6.8026 0.00%
2015-05-07 0 6.840 - - 6.840 6.870 12,200 83,480 6.8426 6.803 - - 6.803 6.832 12,267 6.8052 -0.87%
2015-05-06 0 6.900 6.900 - 6.900 7.050 73,000 510,780 6.9970 6.862 6.862 - 6.862 7.011 73,402 6.9587 -1.00%
2015-05-05 0 6.970 - - 6.970 7.070 301,500 2,123,055 7.0416 6.932 - - 6.932 7.031 303,160 7.0031 -3.86%
2015-05-04 0 7.250 - - - - 0 0 - 7.210 - - - - 0 - 0.00%
2015-04-30 0 7.250 - - - - 0 0 - 7.210 - - - - 0 - 0.00%
2015-04-29 0 7.250 7.240 7.280 7.200 7.250 25,500 183,915 7.2124 7.210 7.200 7.240 7.161 7.210 25,640 7.1729 0.00%
2015-04-28 0 7.250 7.230 7.290 7.250 7.300 47,000 342,830 7.2943 7.210 7.190 7.250 7.210 7.260 47,259 7.2543 4.77%
2015-04-27 0 6.920 - - - - 0 0 - 6.882 - - - - 0 - 0.00%
2015-04-24 0 6.920 - - 6.920 7.070 100,000 706,150 7.0615 6.882 - - 6.882 7.031 100,550 7.0228 -5.08%
2015-04-23 0 7.290 - - - - 0 0 - 7.250 - - - - 0 - 0.00%
2015-04-22 0 7.290 7.230 7.290 7.290 7.300 14,000 102,145 7.2961 7.250 7.190 7.250 7.250 7.260 14,077 7.2561 3.26%
2015-04-21 0 7.060 7.060 - 6.940 7.020 112,000 785,090 7.0097 7.021 7.021 - 6.902 6.982 112,617 6.9714 2.02%
2015-04-20 0 6.920 - 6.920 6.910 7.120 513,700 3,602,862 7.0136 6.882 - 6.882 6.872 7.081 516,528 6.9752 -2.95%
2015-04-17 0 7.130 6.780 - 7.120 7.130 35,000 249,540 7.1297 7.091 6.743 - 7.081 7.091 35,193 7.0907 1.13%
2015-04-16 0 7.050 6.770 - 6.770 7.050 63,200 430,680 6.8146 7.011 6.733 - 6.733 7.011 63,548 6.7773 4.44%
2015-04-15 0 6.750 6.650 6.750 6.650 6.760 112,000 753,280 6.7257 6.713 6.614 6.713 6.614 6.723 112,617 6.6889 1.50%
2015-04-14 0 6.650 - - 6.650 6.650 5,000 33,250 6.6500 6.614 - - 6.614 6.614 5,028 6.6136 0.76%
2015-04-13 0 6.600 - 6.650 6.600 6.600 12,000 79,200 6.6000 6.564 - 6.614 6.564 6.564 12,066 6.5639 2.96%
2015-04-10 0 6.410 - 6.600 - - 0 0 - 6.375 - 6.564 - - 0 - 0.00%
2015-04-09 0 6.410 6.350 6.410 6.430 6.570 115,300 747,372 6.4820 6.375 6.315 6.375 6.395 6.534 115,935 6.4465 0.63%
2015-04-08 0 6.370 - 6.600 6.350 6.370 22,000 139,820 6.3555 6.335 - 6.564 6.315 6.335 22,121 6.3207 3.24%
2015-04-02 0 6.170 6.120 6.170 6.170 6.170 77,500 478,175 6.1700 6.136 6.086 6.136 6.136 6.136 77,927 6.1362 1.65%
2015-04-01 0 6.070 - 6.250 - - 0 0 - 6.037 - 6.216 - - 0 - 0.00%
2015-03-31 0 6.070 - 6.330 6.060 6.270 57,000 348,470 6.1135 6.037 - 6.295 6.027 6.236 57,314 6.0800 -0.33%
2015-03-30 0 6.090 - - 6.050 6.090 63,000 383,430 6.0862 6.057 - - 6.017 6.057 63,347 6.0529 2.18%
2015-03-27 0 5.960 - 6.000 5.950 5.960 101,000 600,960 5.9501 5.927 - 5.967 5.917 5.927 101,556 5.9175 0.85%
2015-03-26 0 5.910 - - - - 0 0 - 5.878 - - - - 0 - 0.00%
2015-03-25 0 5.910 5.860 5.910 - - 0 0 - 5.878 5.828 5.878 - - 0 - -1.34%
2015-03-24 0 5.990 5.950 5.990 6.000 6.000 7,000 42,000 6.0000 5.957 5.917 5.957 5.967 5.967 7,039 5.9672 -0.17%
2015-03-23 0 6.000 6.020 6.070 5.990 6.000 52,000 311,500 5.9904 5.967 5.987 6.037 5.957 5.967 52,286 5.9576 1.01%
2015-03-20 0 5.940 5.940 6.000 5.870 5.870 45,000 264,150 5.8700 5.907 5.907 5.967 5.838 5.838 45,248 5.8379 0.68%
2015-03-19 0 5.900 5.900 5.980 5.900 5.900 1,500 8,850 5.9000 5.868 5.868 5.947 5.868 5.868 1,508 5.8677 -0.34%
2015-03-18 0 5.920 - 6.000 5.780 5.920 30,000 175,200 5.8400 5.888 - 5.967 5.748 5.888 30,165 5.8080 3.50%
2015-03-17 0 5.720 5.750 5.800 5.720 5.720 3,000 17,160 5.7200 5.689 5.719 5.768 5.689 5.689 3,017 5.6887 0.70%
2015-03-16 0 5.680 5.680 5.730 5.620 5.650 24,400 137,362 5.6296 5.649 5.649 5.699 5.589 5.619 24,534 5.5988 2.90%
2015-03-13 0 5.520 - 5.650 - - 0 0 - 5.490 - 5.619 - - 0 - 0.00%
2015-03-12 0 5.520 5.520 5.560 - - 0 0 - 5.490 5.490 5.530 - - 0 - 2.99%
2015-03-11 0 5.360 5.350 5.390 - - 0 0 - 5.331 5.321 5.360 - - 0 - 0.00%
2015-03-10 0 5.360 5.320 5.370 5.360 5.380 12,000 64,340 5.3617 5.331 5.291 5.341 5.331 5.351 12,066 5.3323 -1.11%
2015-03-09 0 5.420 5.410 5.460 - - 0 0 - 5.390 5.380 5.430 - - 0 - 2.26%
2015-03-06 0 5.300 5.280 5.330 5.300 5.310 10,000 53,060 5.3060 5.271 5.251 5.301 5.271 5.281 10,055 5.2770 -0.19%
2015-03-05 0 5.310 5.270 5.320 5.360 5.380 14,000 75,165 5.3689 5.281 5.241 5.291 5.331 5.351 14,077 5.3395 -1.67%
2015-03-04 0 5.400 - - - - 0 0 - 5.370 - - - - 0 - -0.37%
2015-03-03 0 5.420 5.380 5.430 5.420 5.450 8,000 43,470 5.4338 5.390 5.351 5.400 5.390 5.420 8,044 5.4040 -2.69%
2015-03-02 0 5.570 - 5.630 5.550 5.620 139,000 774,350 5.5709 5.540 - 5.599 5.520 5.589 139,765 5.5404 -0.36%
2015-02-27 0 5.590 - 5.610 5.590 5.620 366,000 2,051,210 5.6044 5.559 - 5.579 5.559 5.589 368,015 5.5737 -0.36%
2015-02-26 0 5.610 5.570 5.620 5.570 5.610 52,300 292,911 5.6006 5.579 5.540 5.589 5.540 5.579 52,588 5.5699 2.37%
2015-02-25 0 5.480 5.260 - 5.480 5.530 4,500 24,790 5.5089 5.450 5.231 - 5.450 5.500 4,525 5.4787 -1.08%
2015-02-24 0 5.540 5.540 5.590 5.510 5.580 311,500 1,731,010 5.5570 5.510 5.510 5.559 5.480 5.549 313,215 5.5266 0.18%
2015-02-23 0 5.530 5.440 5.530 - - 0 0 - 5.500 5.410 5.500 - - 0 - 0.00%
2015-02-18 0 5.530 5.450 - - - 0 0 - 5.500 5.420 - - - 0 - 0.00%
2015-02-17 0 5.530 5.520 5.570 5.530 5.550 4,000 22,160 5.5400 5.500 5.490 5.540 5.500 5.520 4,022 5.5097 0.73%
2015-02-16 0 5.490 5.470 5.520 5.490 5.490 2,000 10,980 5.4900 5.460 5.440 5.490 5.460 5.460 2,011 5.4599 0.55%
2015-02-13 0 5.460 5.460 5.510 - - 0 0 - 5.430 5.430 5.480 - - 0 - 0.55%
2015-02-12 0 5.430 5.430 5.480 - - 0 0 - 5.400 5.400 5.450 - - 0 - 0.18%
2015-02-11 0 5.420 5.420 5.470 - - 0 0 - 5.390 5.390 5.440 - - 0 - 0.37%
2015-02-10 0 5.400 5.400 5.450 - - 0 0 - 5.370 5.370 5.420 - - 0 - 1.50%
2015-02-09 0 5.320 5.320 5.360 - - 0 0 - 5.291 5.291 5.331 - - 0 - 0.38%
2015-02-06 0 5.300 5.260 5.300 - - 0 0 - 5.271 5.231 5.271 - - 0 - -1.12%
2015-02-05 0 5.360 5.310 5.360 5.370 5.460 12,300 66,951 5.4432 5.331 5.281 5.331 5.341 5.430 12,368 5.4134 -0.19%
2015-02-04 0 5.370 5.340 5.390 5.370 5.490 8,000 43,560 5.4450 5.341 5.311 5.360 5.341 5.460 8,044 5.4152 -1.83%
2015-02-03 0 5.470 5.420 5.470 5.310 5.470 21,000 113,110 5.3862 5.440 5.390 5.440 5.281 5.440 21,116 5.3567 3.01%
2015-02-02 0 5.310 5.260 5.310 - - 0 0 - 5.281 5.231 5.281 - - 0 - -2.57%
2015-01-30 0 5.450 5.410 5.450 5.500 5.500 1,500 8,250 5.5000 5.420 5.380 5.420 5.470 5.470 1,508 5.4699 -0.73%
2015-01-29 0 5.490 5.490 5.530 5.480 5.490 142,100 779,158 5.4832 5.460 5.460 5.500 5.450 5.460 142,882 5.4531 -2.31%
2015-01-28 0 5.620 5.570 5.620 5.640 5.640 10,000 56,400 5.6400 5.589 5.540 5.589 5.609 5.609 10,055 5.6091 -0.53%
2015-01-27 0 5.650 5.640 5.690 5.630 5.650 121,000 681,440 5.6317 5.619 5.609 5.659 5.599 5.619 121,666 5.6009 -1.74%
2015-01-26 0 5.750 5.750 5.800 5.750 5.750 35,600 204,700 5.7500 5.719 5.719 5.768 5.719 5.719 35,796 5.7185 -1.37%
2015-01-23 0 5.830 5.780 5.830 5.840 5.860 36,100 211,214 5.8508 5.798 5.748 5.798 5.808 5.828 36,299 5.8188 1.75%
2015-01-22 0 5.730 5.680 5.730 - - 0 0 - 5.699 5.649 5.699 - - 0 - -0.52%
2015-01-21 0 5.760 5.750 5.800 5.510 5.760 46,000 261,560 5.6861 5.728 5.719 5.768 5.480 5.728 46,253 5.6550 5.11%
2015-01-20 0 5.480 5.440 5.480 5.370 5.520 20,000 109,350 5.4675 5.450 5.410 5.450 5.341 5.490 20,110 5.4376 2.81%
2015-01-19 0 5.330 5.310 5.350 5.330 5.670 435,000 2,403,100 5.5244 5.301 5.281 5.321 5.301 5.639 437,394 5.4941 -11.17%
2015-01-16 0 6.000 5.960 6.020 5.980 6.000 220,000 1,319,720 5.9987 5.967 5.927 5.987 5.947 5.967 221,211 5.9659 1.18%
2015-01-15 0 5.930 5.940 5.990 5.800 5.800 12,000 69,600 5.8000 5.898 5.907 5.957 5.768 5.768 12,066 5.7682 3.49%
2015-01-14 0 5.730 - 6.000 5.730 5.810 425,000 2,435,410 5.7304 5.699 - 5.967 5.699 5.778 427,339 5.6990 0.17%
2015-01-13 0 5.720 5.700 5.740 5.720 5.720 10,000 57,200 5.7200 5.689 5.669 5.709 5.689 5.689 10,055 5.6887 -1.04%
2015-01-12 0 5.780 5.730 5.780 5.720 5.970 59,300 343,193 5.7874 5.748 5.699 5.748 5.689 5.937 59,626 5.7557 -0.52%
2015-01-09 0 5.810 5.760 5.810 5.810 6.100 201,000 1,199,390 5.9671 5.778 5.728 5.778 5.778 6.067 202,106 5.9344 0.69%
2015-01-08 0 5.770 5.760 5.800 5.770 5.820 4,800 27,786 5.7888 5.738 5.728 5.768 5.738 5.788 4,826 5.7571 -3.03%
2015-01-07 0 5.950 5.950 5.990 5.910 5.910 10,000 59,100 5.9100 5.917 5.917 5.957 5.878 5.878 10,055 5.8776 1.02%
2015-01-06 0 5.890 5.870 5.930 5.890 5.930 183,500 1,081,350 5.8929 5.858 5.838 5.898 5.858 5.898 184,510 5.8607 -0.67%
2015-01-05 0 5.930 5.760 5.930 5.800 6.000 1,055,000 6,212,690 5.8888 5.898 5.728 5.898 5.768 5.967 1,060,807 5.8566 0.34%
2015-01-02 0 5.910 5.910 5.940 5.800 5.860 70,000 409,100 5.8443 5.878 5.878 5.907 5.768 5.828 70,385 5.8123 4.42%
2014-12-31 0 5.660 5.630 - 5.660 5.690 20,500 116,330 5.6746 5.629 5.599 - 5.629 5.659 20,613 5.6436 1.98%
2014-12-30 0 5.550 5.460 5.560 5.510 5.630 334,000 1,856,900 5.5596 5.520 5.430 5.530 5.480 5.599 335,839 5.5291 1.28%
2014-12-29 0 5.480 5.480 5.530 5.380 5.650 401,000 2,249,460 5.6096 5.450 5.450 5.500 5.351 5.619 403,207 5.5789 7.24%
2014-12-24 0 5.110 5.070 5.130 5.130 5.210 55,500 288,370 5.1959 5.082 5.042 5.102 5.102 5.181 55,806 5.1674 -3.04%
2014-12-23 0 5.270 5.230 5.270 5.290 5.400 86,100 461,963 5.3654 5.241 5.201 5.241 5.261 5.370 86,574 5.3361 -4.01%
2014-12-22 0 5.490 5.440 5.490 5.460 5.540 350,200 1,934,324 5.5235 5.460 5.410 5.460 5.430 5.510 352,128 5.4932 2.81%
2014-12-19 0 5.340 5.320 5.370 5.200 5.340 362,700 1,923,336 5.3028 5.311 5.291 5.341 5.172 5.311 364,697 5.2738 0.95%
2014-12-18 0 5.290 5.250 5.300 5.250 5.300 307,000 1,620,965 5.2800 5.261 5.221 5.271 5.221 5.271 308,690 5.2511 0.57%
2014-12-17 0 5.260 5.260 5.300 5.080 5.200 314,300 1,603,735 5.1026 5.231 5.231 5.271 5.052 5.172 316,030 5.0746 4.16%
2014-12-16 0 5.050 5.050 5.080 4.870 4.920 240,000 1,177,550 4.9065 5.022 5.022 5.052 4.843 4.893 241,321 4.8796 3.48%
2014-12-15 0 4.880 4.860 4.880 4.750 4.880 738,500 3,532,450 4.7833 4.853 4.833 4.853 4.724 4.853 742,565 4.7571 0.83%
2014-12-12 0 4.840 4.800 4.840 4.830 4.910 163,500 796,975 4.8745 4.814 4.774 4.814 4.804 4.883 164,400 4.8478 0.83%
2014-12-11 0 4.800 4.790 4.830 4.800 4.920 2,133,000 10,340,510 4.8479 4.774 4.764 4.804 4.774 4.893 2,144,741 4.8213 -2.64%
2014-12-10 0 4.930 4.900 4.950 4.650 4.950 416,200 2,018,835 4.8506 4.903 4.873 4.923 4.625 4.923 418,491 4.8241 4.01%
2014-12-09 0 4.740 4.690 4.740 4.800 5.180 661,500 3,323,480 5.0242 4.714 4.664 4.714 4.774 5.152 665,141 4.9967 -6.88%
2014-12-08 0 5.090 5.060 5.100 4.770 5.100 684,200 3,423,970 5.0043 5.062 5.032 5.072 4.744 5.072 687,966 4.9769 5.60%
2014-12-05 0 4.820 4.780 4.820 4.770 4.900 992,700 4,832,955 4.8685 4.794 4.754 4.794 4.744 4.873 998,164 4.8418 0.42%
2014-12-04 0 4.800 4.810 4.830 4.540 4.830 685,000 3,149,603 4.5980 4.774 4.784 4.804 4.515 4.804 688,771 4.5728 6.43%
2014-12-03 0 4.510 4.500 4.520 4.510 4.580 152,000 687,600 4.5237 4.485 4.475 4.495 4.485 4.555 152,837 4.4989 0.67%
2014-12-02 0 4.480 4.460 4.480 4.240 4.490 652,400 2,855,376 4.3767 4.455 4.436 4.455 4.217 4.465 655,991 4.3528 5.41%
2014-12-01 0 4.250 4.200 4.250 4.300 4.310 138,000 594,500 4.3080 4.227 4.177 4.227 4.276 4.286 138,760 4.2844 -0.23%
2014-11-28 0 4.260 4.230 4.260 4.130 4.270 767,000 3,218,290 4.1959 4.237 4.207 4.237 4.107 4.247 771,222 4.1730 3.65%
2014-11-27 0 4.110 4.090 4.110 4.080 4.110 552,000 2,262,140 4.0981 4.088 4.068 4.088 4.058 4.088 555,039 4.0756 0.74%
2014-11-26 0 4.080 4.060 4.090 4.020 4.080 496,000 2,021,520 4.0756 4.058 4.038 4.068 3.998 4.058 498,730 4.0533 3.03%
2014-11-25 0 3.960 3.960 3.980 - - 0 0 - 3.938 3.938 3.958 - - 0 - 0.25%
2014-11-24 0 3.950 3.930 3.950 3.970 3.970 12,000 47,640 3.9700 3.928 3.908 3.928 3.948 3.948 12,066 3.9483 3.40%
2014-11-21 0 3.820 3.820 3.840 3.820 3.840 172,000 659,240 3.8328 3.799 3.799 3.819 3.799 3.819 172,947 3.8118 1.87%
2014-11-20 0 3.750 3.750 3.770 3.720 3.720 139,000 517,080 3.7200 3.729 3.729 3.749 3.700 3.700 139,765 3.6996 0.27%
2014-11-19 0 3.740 3.730 3.750 3.740 3.740 43,000 160,820 3.7400 3.720 3.710 3.729 3.720 3.720 43,237 3.7195 -0.80%
2014-11-18 0 3.770 3.750 3.770 3.790 3.790 242,500 919,075 3.7900 3.749 3.729 3.749 3.769 3.769 243,835 3.7693 -2.08%
2014-11-17 0 3.850 3.820 3.850 3.850 3.900 499,500 1,941,415 3.8867 3.829 3.799 3.829 3.829 3.879 502,250 3.8654 -1.53%
2014-11-14 0 3.910 3.900 3.920 3.860 3.930 1,359,500 5,279,565 3.8835 3.889 3.879 3.899 3.839 3.908 1,366,983 3.8622 0.51%
2014-11-13 0 3.950 3.940 3.960 3.950 3.980 125,000 495,155 3.9612 3.869 3.859 3.878 3.869 3.898 127,627 3.8797 -0.25%
2014-11-12 0 3.960 3.940 3.960 3.900 3.960 364,000 1,432,410 3.9352 3.878 3.859 3.878 3.820 3.878 371,649 3.8542 1.02%
2014-11-11 0 3.920 3.900 3.930 3.890 3.980 1,396,000 5,493,890 3.9355 3.839 3.820 3.849 3.810 3.898 1,425,335 3.8545 1.55%
2014-11-10 0 3.860 3.850 3.880 3.810 3.880 780,300 2,998,610 3.8429 3.781 3.771 3.800 3.732 3.800 796,697 3.7638 2.66%
2014-11-07 0 3.760 3.740 3.770 3.730 3.820 1,077,500 4,084,535 3.7908 3.683 3.663 3.692 3.653 3.741 1,100,142 3.7127 0.53%
2014-11-06 0 3.740 3.720 3.750 3.720 3.750 246,000 919,665 3.7385 3.663 3.643 3.673 3.643 3.673 251,169 3.6615 -0.27%
2014-11-05 0 3.750 3.730 3.760 3.740 3.760 52,000 194,830 3.7467 3.673 3.653 3.683 3.663 3.683 53,093 3.6696 -0.27%
2014-11-04 0 3.760 3.750 3.770 3.760 3.780 340,800 1,283,444 3.7660 3.683 3.673 3.692 3.683 3.702 347,961 3.6885 0.00%
2014-11-03 0 3.760 3.750 3.790 3.760 3.800 1,147,500 4,325,350 3.7694 3.683 3.673 3.712 3.683 3.722 1,171,613 3.6918 -1.31%
2014-10-31 0 3.810 3.790 3.820 3.730 3.820 1,060,000 4,027,715 3.7997 3.732 3.712 3.741 3.653 3.741 1,082,274 3.7215 3.25%
2014-10-30 0 3.690 3.690 3.710 3.680 3.700 827,000 3,049,185 3.6870 3.614 3.614 3.634 3.604 3.624 844,378 3.6112 0.00%
2014-10-29 0 3.690 3.680 3.710 3.650 3.700 869,000 3,195,895 3.6777 3.614 3.604 3.634 3.575 3.624 887,261 3.6020 1.37%
2014-10-28 0 3.640 3.630 3.650 3.580 3.640 751,000 2,710,555 3.6093 3.565 3.555 3.575 3.506 3.565 766,781 3.5350 1.68%
2014-10-27 0 3.580 3.570 3.580 3.580 3.590 894,500 3,203,010 3.5808 3.506 3.497 3.506 3.506 3.516 913,297 3.5071 -1.38%
2014-10-24 0 3.630 3.620 3.640 3.630 3.650 156,000 568,920 3.6469 3.555 3.545 3.565 3.555 3.575 159,278 3.5719 -0.82%
2014-10-23 0 3.660 3.640 3.660 3.650 3.690 381,000 1,398,840 3.6715 3.585 3.565 3.585 3.575 3.614 389,006 3.5959 -0.54%
2014-10-22 0 3.680 3.670 3.690 3.680 3.690 1,472,000 5,419,455 3.6817 3.604 3.594 3.614 3.604 3.614 1,502,932 3.6059 0.00%
2014-10-21 0 3.680 3.670 3.690 3.670 3.700 467,000 1,714,515 3.6713 3.604 3.594 3.614 3.594 3.624 476,813 3.5958 0.00%
2014-10-20 0 3.680 3.680 3.710 - - 0 0 - 3.604 3.604 3.634 - - 0 - 0.00%
2014-10-17 0 3.680 3.680 3.710 3.680 3.700 212,500 782,150 3.6807 3.604 3.604 3.634 3.604 3.624 216,965 3.6050 -0.27%
2014-10-16 0 3.690 3.660 3.690 3.720 3.720 212,500 790,500 3.7200 3.614 3.585 3.614 3.643 3.643 216,965 3.6434 0.27%
2014-10-15 0 3.680 3.680 3.710 - - 0 0 - 3.604 3.604 3.634 - - 0 - 0.27%
2014-10-14 0 3.670 3.650 3.670 3.670 3.680 212,500 781,875 3.6794 3.594 3.575 3.594 3.594 3.604 216,965 3.6037 0.00%
2014-10-13 0 3.670 3.670 3.710 3.650 3.660 612,000 2,237,820 3.6566 3.594 3.594 3.634 3.575 3.585 624,860 3.5813 -0.81%
2014-10-10 0 3.700 3.700 3.710 3.700 3.730 306,000 1,136,040 3.7125 3.624 3.624 3.634 3.624 3.653 312,430 3.6361 -1.33%
2014-10-09 0 3.750 3.740 3.760 3.730 3.760 677,000 2,538,350 3.7494 3.673 3.663 3.683 3.653 3.683 691,226 3.6722 -0.27%
2014-10-08 0 3.760 3.620 3.750 3.690 3.760 3,289,500 12,310,125 3.7422 3.683 3.545 3.673 3.614 3.683 3,358,624 3.6652 0.27%
2014-10-07 0 3.750 3.740 3.750 3.750 3.760 5,341,500 20,036,850 3.7512 3.673 3.663 3.673 3.673 3.683 5,453,744 3.6740 0.27%
2014-10-06 0 3.740 3.730 3.740 3.720 3.760 1,611,000 6,030,145 3.7431 3.663 3.653 3.663 3.643 3.683 1,644,853 3.6661 0.81%
2014-10-03 0 3.710 3.710 3.720 3.670 3.730 1,463,800 5,406,133 3.6932 3.634 3.634 3.643 3.594 3.653 1,494,560 3.6172 0.27%
2014-09-30 0 3.700 3.680 3.710 3.690 3.700 1,163,000 4,300,360 3.6976 3.624 3.604 3.634 3.614 3.624 1,187,439 3.6215 -0.27%
2014-09-29 0 3.710 3.700 3.720 3.690 3.710 2,458,300 9,093,741 3.6992 3.634 3.624 3.643 3.614 3.634 2,509,958 3.6231 0.00%
2014-09-26 0 3.710 3.690 3.720 3.690 3.710 1,964,400 7,277,480 3.7047 3.634 3.614 3.643 3.614 3.634 2,005,679 3.6284 0.27%
2014-09-25 0 3.700 - - 3.700 3.770 1,307,000 4,890,830 3.7420 3.624 - - 3.624 3.692 1,334,465 3.6650 -1.07%
2014-09-24 0 3.740 3.730 3.750 3.650 3.740 6,928,000 25,776,980 3.7207 3.663 3.653 3.673 3.575 3.663 7,073,583 3.6441 2.47%
2014-09-23 0 3.650 3.640 3.660 3.650 3.670 4,549,500 16,686,465 3.6678 3.575 3.565 3.585 3.575 3.594 4,645,102 3.5923 0.55%
2014-09-22 0 3.630 3.630 3.640 3.630 3.710 1,443,000 5,256,820 3.6430 3.555 3.555 3.565 3.555 3.634 1,473,323 3.5680 -2.94%
2014-09-19 0 3.740 3.720 3.750 3.700 3.750 1,405,000 5,229,330 3.7219 3.663 3.643 3.673 3.624 3.673 1,434,524 3.6453 0.81%
2014-09-18 0 3.710 3.700 3.720 3.690 3.720 1,110,200 4,119,285 3.7104 3.634 3.624 3.643 3.614 3.643 1,133,529 3.6340 0.54%
2014-09-17 0 3.690 3.690 3.710 3.690 3.690 250,000 922,500 3.6900 3.614 3.614 3.634 3.614 3.614 255,253 3.6141 0.00%
2014-09-16 0 3.690 3.660 3.690 3.690 3.750 7,915,300 29,433,107 3.7185 3.614 3.585 3.614 3.614 3.673 8,081,629 3.6420 -1.34%
2014-09-15 0 3.740 3.720 3.740 3.720 3.750 1,875,000 7,009,165 3.7382 3.663 3.643 3.663 3.643 3.673 1,914,401 3.6613 -0.53%
2014-09-12 0 3.760 3.760 3.780 3.760 3.770 193,900 729,164 3.7605 3.683 3.683 3.702 3.683 3.692 197,975 3.6831 0.00%
2014-09-11 0 3.760 3.740 3.760 - - 0 0 - 3.683 3.663 3.683 - - 0 - -0.79%
2014-09-10 0 3.790 3.760 3.790 3.790 3.800 377,000 1,428,910 3.7902 3.712 3.683 3.712 3.712 3.722 384,922 3.7122 -1.81%
2014-09-08 0 3.860 3.860 3.880 3.850 3.850 185,000 712,250 3.8500 3.781 3.781 3.800 3.771 3.771 188,888 3.7708 0.52%
2014-09-05 0 3.840 3.840 3.860 - - 0 0 - 3.761 3.761 3.781 - - 0 - 1.05%
2014-09-04 0 3.800 3.800 3.830 3.790 3.790 610,000 2,311,900 3.7900 3.722 3.722 3.751 3.712 3.712 622,818 3.7120 0.26%
2014-09-03 0 3.790 3.780 3.810 3.750 3.790 1,042,800 3,934,087 3.7726 3.712 3.702 3.732 3.673 3.712 1,064,713 3.6950 2.16%
2014-09-02 0 3.710 3.710 3.740 3.670 3.680 962,000 3,536,735 3.6764 3.634 3.634 3.663 3.594 3.604 982,215 3.6008 1.37%
2014-09-01 0 3.660 3.660 3.690 - - 0 0 - 3.585 3.585 3.614 - - 0 - 0.00%
2014-08-29 0 3.660 3.660 3.690 - - 8,000,000 29,032,000 3.6290 3.585 3.585 3.614 - - 8,168,109 3.5543 0.83%
2014-08-28 0 3.630 3.620 3.650 3.630 3.660 90,800 329,688 3.6309 3.555 3.545 3.575 3.555 3.585 92,708 3.5562 -1.09%
2014-08-27 0 3.670 3.660 3.680 3.670 3.670 200,000 734,000 3.6700 3.594 3.585 3.604 3.594 3.594 204,203 3.5945 -0.54%
2014-08-26 0 3.690 3.660 3.690 3.680 3.690 410,000 1,510,800 3.6849 3.614 3.585 3.614 3.604 3.614 418,616 3.6090 0.27%
2014-08-25 0 3.680 3.660 3.680 - - 0 0 - 3.604 3.585 3.604 - - 0 - -0.81%
2014-08-22 0 3.710 3.700 3.730 3.710 3.710 8,000 29,680 3.7100 3.634 3.624 3.653 3.634 3.634 8,168 3.6336 1.09%
2014-08-21 0 3.670 3.670 3.690 3.670 3.710 537,500 1,979,825 3.6834 3.594 3.594 3.614 3.594 3.634 548,795 3.6076 -1.61%
2014-08-20 0 3.730 3.710 3.730 - - 0 0 - 3.653 3.634 3.653 - - 0 - -0.80%
2014-08-19 0 3.760 3.740 3.770 - - 0 0 - 3.683 3.663 3.692 - - 0 - 0.00%
2014-08-18 0 3.760 3.760 3.770 - - 0 0 - 3.683 3.683 3.692 - - 0 - 0.53%
2014-08-15 0 3.740 3.740 3.770 - - 0 0 - 3.663 3.663 3.692 - - 0 - 0.54%
2014-08-14 0 3.720 3.710 3.720 3.750 3.750 200,000 750,000 3.7500 3.643 3.634 3.643 3.673 3.673 204,203 3.6728 -1.06%
2014-08-13 0 3.760 3.760 3.770 - - 0 0 - 3.683 3.683 3.692 - - 0 - 0.00%
2014-08-12 0 3.760 3.760 3.780 3.740 3.760 3,542,500 13,274,975 3.7473 3.683 3.683 3.702 3.663 3.683 3,616,941 3.6702 -0.27%
2014-08-11 0 3.770 3.760 3.780 3.740 3.780 317,000 1,196,635 3.7749 3.692 3.683 3.702 3.663 3.702 323,661 3.6972 1.34%
2014-08-08 0 3.720 3.700 3.720 3.700 3.720 12,500 46,300 3.7040 3.643 3.624 3.643 3.624 3.643 12,763 3.6278 0.27%
2014-08-07 0 3.710 3.680 3.700 - - 0 0 - 3.634 3.604 3.624 - - 0 - -1.85%
2014-08-06 0 3.780 3.750 3.780 - - 0 0 - 3.702 3.673 3.702 - - 0 - -0.53%
2014-08-05 0 3.800 3.790 3.820 3.800 3.840 212,500 807,900 3.8019 3.722 3.712 3.741 3.722 3.761 216,965 3.7236 -1.04%
2014-08-04 0 3.840 3.830 3.850 3.780 3.840 251,400 965,256 3.8395 3.761 3.751 3.771 3.702 3.761 256,683 3.7605 1.59%
2014-08-01 0 3.780 3.750 3.780 3.790 3.790 2,000 7,580 3.7900 3.702 3.673 3.702 3.712 3.712 2,042 3.7120 -0.26%
2014-07-31 0 3.790 3.790 3.820 3.750 3.770 214,700 805,419 3.7514 3.712 3.712 3.741 3.673 3.692 219,212 3.6742 1.61%
2014-07-30 0 3.730 3.720 3.730 3.760 3.770 12,500 47,100 3.7680 3.653 3.643 3.653 3.683 3.692 12,763 3.6905 -0.80%
2014-07-29 0 3.760 3.740 3.770 3.740 3.770 138,100 519,849 3.7643 3.683 3.663 3.692 3.663 3.692 141,002 3.6868 0.53%
2014-07-28 0 3.740 3.740 3.760 3.730 3.770 1,417,400 5,310,604 3.7467 3.663 3.663 3.683 3.653 3.692 1,447,185 3.6696 2.75%
2014-07-25 0 3.640 3.640 3.660 3.600 3.640 363,600 1,311,786 3.6078 3.565 3.565 3.585 3.526 3.565 371,241 3.5335 1.11%
2014-07-24 0 3.600 3.590 3.620 3.560 3.600 613,400 2,189,840 3.5700 3.526 3.516 3.545 3.487 3.526 626,290 3.4965 2.27%
2014-07-23 0 3.520 3.520 3.540 3.500 3.520 812,500 2,850,575 3.5084 3.448 3.448 3.467 3.428 3.448 829,574 3.4362 0.86%
2014-07-22 0 3.490 3.480 3.510 3.440 3.490 67,000 232,630 3.4721 3.418 3.408 3.438 3.369 3.418 68,408 3.4006 1.45%
2014-07-21 0 3.440 3.420 3.450 3.440 3.440 12,500 43,000 3.4400 3.369 3.350 3.379 3.369 3.369 12,763 3.3692 0.00%
2014-07-18 0 3.440 3.430 3.450 3.410 3.450 1,192,000 4,103,380 3.4424 3.369 3.359 3.379 3.340 3.379 1,217,048 3.3716 0.88%
2014-07-17 0 3.410 3.400 3.430 3.400 3.420 124,700 425,502 3.4122 3.340 3.330 3.359 3.330 3.350 127,320 3.3420 -0.58%
2014-07-16 0 3.430 3.420 3.440 3.430 3.440 272,000 933,760 3.4329 3.359 3.350 3.369 3.359 3.369 277,716 3.3623 0.00%
2014-07-15 0 3.430 3.420 3.430 3.430 3.440 46,500 159,795 3.4365 3.359 3.350 3.359 3.359 3.369 47,477 3.3657 0.29%
2014-07-14 0 3.420 3.420 3.440 3.380 3.420 243,500 826,895 3.3959 3.350 3.350 3.369 3.310 3.350 248,617 3.3260 1.18%
2014-07-11 0 3.380 3.380 3.390 3.370 3.390 556,000 1,880,775 3.3827 3.310 3.310 3.320 3.301 3.320 567,684 3.3131 0.30%
2014-07-10 0 3.370 3.360 3.390 3.370 3.370 70,000 235,900 3.3700 3.301 3.291 3.320 3.301 3.301 71,471 3.3006 -0.30%
2014-07-09 0 3.380 3.360 3.380 3.410 3.420 612,000 2,087,220 3.4105 3.310 3.291 3.310 3.340 3.350 624,860 3.3403 -1.17%
2014-07-08 0 3.420 3.420 3.430 3.410 3.430 176,000 601,680 3.4186 3.350 3.350 3.359 3.340 3.359 179,698 3.3483 0.00%
2014-07-07 0 3.420 3.410 3.430 3.420 3.450 212,800 729,742 3.4292 3.350 3.340 3.359 3.350 3.379 217,272 3.3587 -0.29%
2014-07-04 0 3.430 3.420 3.440 3.420 3.430 470,400 1,613,400 3.4298 3.359 3.350 3.369 3.350 3.359 480,285 3.3593 0.00%
2014-07-03 0 3.430 3.420 3.440 3.410 3.440 360,800 1,235,784 3.4251 3.359 3.350 3.369 3.340 3.369 368,382 3.3546 0.59%
2014-07-02 0 3.410 3.400 3.430 3.390 3.410 181,000 616,000 3.4033 3.340 3.330 3.359 3.320 3.340 184,803 3.3333 0.29%
2014-06-30 0 3.400 3.370 3.430 3.390 3.420 752,600 2,558,640 3.3997 3.330 3.301 3.359 3.320 3.350 768,415 3.3298 0.89%
2014-06-27 0 3.370 3.370 3.390 3.360 3.390 407,600 1,372,922 3.3683 3.301 3.301 3.320 3.291 3.320 416,165 3.2990 -0.30%
2014-06-26 0 3.380 3.380 3.400 - - 0 0 - 3.310 3.310 3.330 - - 0 - 0.60%
2014-06-25 0 3.360 3.360 3.370 3.350 3.360 352,000 1,182,620 3.3597 3.291 3.291 3.301 3.281 3.291 359,397 3.2906 -0.59%
2014-06-24 0 3.380 3.380 3.390 3.370 3.390 381,000 1,286,575 3.3768 3.310 3.310 3.320 3.301 3.320 389,006 3.3073 0.30%
2014-06-23 0 3.370 3.360 3.370 3.380 3.390 453,800 1,534,378 3.3812 3.301 3.291 3.301 3.310 3.320 463,336 3.3116 -0.30%
2014-06-20 0 3.380 3.380 3.390 3.380 3.390 500,600 1,692,228 3.3804 3.310 3.310 3.320 3.310 3.320 511,119 3.3108 0.00%
2014-06-19 0 3.380 3.370 3.380 3.380 3.420 146,600 497,450 3.3932 3.310 3.301 3.310 3.310 3.350 149,681 3.3234 -0.88%
2014-06-18 0 3.410 3.400 3.410 3.410 3.450 186,500 640,170 3.4325 3.340 3.330 3.340 3.340 3.379 190,419 3.3619 -0.58%
2014-06-17 0 3.430 3.430 3.450 3.430 3.460 572,700 1,979,361 3.4562 3.359 3.359 3.379 3.359 3.389 584,735 3.3851 -1.44%
2014-06-16 0 3.480 3.470 3.480 3.450 3.480 1,261,100 4,363,083 3.4597 3.408 3.399 3.408 3.379 3.408 1,287,600 3.3885 0.87%
2014-06-13 0 3.450 3.440 3.450 3.390 3.450 280,000 958,900 3.4246 3.379 3.369 3.379 3.320 3.379 285,884 3.3542 1.47%
2014-06-12 0 3.400 3.390 3.410 3.390 3.400 70,000 237,900 3.3986 3.330 3.320 3.340 3.320 3.330 71,471 3.3286 0.00%
2014-06-11 0 3.400 3.390 3.400 3.400 3.420 733,000 2,492,800 3.4008 3.330 3.320 3.330 3.330 3.350 748,403 3.3308 0.00%
2014-06-10 0 3.400 3.400 3.410 3.370 3.410 384,000 1,300,660 3.3871 3.330 3.330 3.340 3.301 3.340 392,069 3.3174 1.19%
2014-06-09 0 3.360 3.350 3.360 3.340 3.380 204,000 684,720 3.3565 3.291 3.281 3.291 3.271 3.310 208,287 3.2874 0.60%
2014-06-06 0 3.340 3.330 3.340 3.330 3.370 330,000 1,108,300 3.3585 3.271 3.261 3.271 3.261 3.301 336,935 3.2894 -0.89%
2014-06-05 0 3.370 3.370 3.380 3.350 3.350 110,000 368,500 3.3500 3.301 3.301 3.310 3.281 3.281 112,312 3.2811 0.60%
2014-06-04 0 3.350 3.340 3.350 3.360 3.360 10,000 33,600 3.3600 3.281 3.271 3.281 3.291 3.291 10,210 3.2908 -0.89%
2014-06-03 0 3.380 3.370 3.380 3.380 3.380 10,000 33,800 3.3800 3.310 3.301 3.310 3.310 3.310 10,210 3.3104 0.00%
2014-05-30 0 3.380 3.370 3.380 3.370 3.380 350,000 1,180,600 3.3731 3.310 3.301 3.310 3.301 3.310 357,355 3.3037 0.30%
2014-05-29 0 3.370 3.360 3.380 3.390 3.400 589,200 1,997,488 3.3902 3.301 3.291 3.310 3.320 3.330 601,581 3.3204 -0.88%
2014-05-28 0 3.400 3.390 3.400 3.350 3.410 70,000 235,200 3.3600 3.330 3.320 3.330 3.281 3.340 71,471 3.2908 1.19%
2014-05-27 0 3.360 3.350 3.360 3.360 3.360 90,000 302,400 3.3600 3.291 3.281 3.291 3.291 3.291 91,891 3.2908 0.00%
2014-05-26 0 3.360 3.360 3.370 3.350 3.370 277,000 931,820 3.3640 3.291 3.291 3.301 3.281 3.301 282,821 3.2947 0.30%
2014-05-23 0 3.350 3.340 3.350 3.340 3.360 170,000 569,000 3.3471 3.281 3.271 3.281 3.271 3.291 173,572 3.2782 0.30%
2014-05-22 0 3.340 3.320 3.340 3.340 3.370 80,000 268,000 3.3500 3.271 3.252 3.271 3.271 3.301 81,681 3.2811 0.60%
2014-05-21 0 3.320 3.320 3.330 3.280 3.330 665,000 2,205,900 3.3171 3.252 3.252 3.261 3.212 3.261 678,974 3.2489 0.30%
2014-05-20 0 3.310 3.300 3.310 3.310 3.320 15,000 49,763 3.3175 3.242 3.232 3.242 3.242 3.252 15,315 3.2493 0.00%
2014-05-19 0 3.310 3.310 3.320 3.300 3.310 215,000 711,250 3.3081 3.242 3.242 3.252 3.232 3.242 219,518 3.2401 -1.49%
2014-05-16 0 3.360 3.350 3.370 3.350 3.370 94,800 318,300 3.3576 3.291 3.281 3.301 3.281 3.301 96,792 3.2885 -0.30%
2014-05-15 0 3.370 3.360 3.370 3.360 3.390 135,600 456,600 3.3673 3.301 3.291 3.301 3.291 3.320 138,449 3.2980 -0.30%
2014-05-14 0 3.380 3.370 3.390 3.370 3.400 520,000 1,757,800 3.3804 3.310 3.301 3.320 3.301 3.330 530,927 3.3108 0.30%
2014-05-13 0 3.370 3.370 3.380 3.370 3.380 480,000 1,617,700 3.3702 3.301 3.301 3.310 3.301 3.310 490,087 3.3008 0.00%
2014-05-12 0 3.370 3.370 3.380 3.330 3.370 160,000 537,000 3.3563 3.301 3.301 3.310 3.261 3.301 163,362 3.2872 1.20%
2014-05-09 0 3.330 3.320 3.330 3.320 3.330 292,000 971,998 3.3288 3.261 3.252 3.261 3.252 3.261 298,136 3.2603 0.00%
2014-05-08 0 3.330 3.330 3.340 3.330 3.370 359,700 1,202,624 3.3434 3.261 3.261 3.271 3.261 3.301 367,259 3.2746 0.30%
2014-05-07 0 3.320 3.310 3.320 3.320 3.340 117,700 391,818 3.3290 3.252 3.242 3.252 3.252 3.271 120,173 3.2604 -1.19%
2014-05-05 0 3.360 3.350 3.360 3.290 3.360 156,100 521,664 3.3419 3.291 3.281 3.291 3.222 3.291 159,380 3.2731 -0.59%
2014-05-02 0 3.380 3.370 3.380 3.360 3.380 225,200 756,976 3.3613 3.310 3.301 3.310 3.291 3.310 229,932 3.2922 0.60%
2014-04-30 0 3.360 3.350 3.370 3.360 3.370 835,000 2,813,650 3.3696 3.291 3.281 3.301 3.291 3.301 852,546 3.3003 -0.59%
2014-04-29 0 3.380 3.380 3.390 3.340 3.370 810,000 2,721,600 3.3600 3.310 3.310 3.320 3.271 3.301 827,021 3.2908 1.50%
2014-04-28 0 3.330 3.330 3.340 3.330 3.370 485,000 1,624,900 3.3503 3.261 3.261 3.271 3.261 3.301 495,192 3.2814 -0.89%
2014-04-25 0 3.360 3.350 3.360 3.360 3.390 285,000 965,550 3.3879 3.291 3.281 3.291 3.291 3.320 290,989 3.3182 -1.18%
2014-04-24 0 3.400 3.390 3.400 3.390 3.400 100,000 339,800 3.3980 3.330 3.320 3.330 3.320 3.330 102,101 3.3281 0.59%
2014-04-23 0 3.380 3.380 3.390 3.380 3.390 165,000 557,900 3.3812 3.310 3.310 3.320 3.310 3.320 168,467 3.3116 -0.59%
2014-04-22 0 3.400 3.380 3.400 - - 0 0 - 3.330 3.310 3.330 - - 0 - -0.58%
2014-04-17 0 3.420 3.420 3.430 3.420 3.420 210,000 718,200 3.4200 3.350 3.350 3.359 3.350 3.350 214,413 3.3496 -0.29%
2014-04-16 0 3.430 3.420 3.430 3.430 3.460 140,000 481,600 3.4400 3.359 3.350 3.359 3.359 3.389 142,942 3.3692 0.00%
2014-04-15 0 3.430 3.420 3.430 3.430 3.480 70,000 242,000 3.4571 3.359 3.350 3.359 3.359 3.408 71,471 3.3860 -2.56%
2014-04-14 0 3.520 3.510 3.520 - - 0 0 - 3.448 3.438 3.448 - - 0 - 0.00%
2014-04-11 0 3.520 3.510 3.520 3.520 3.530 241,500 850,095 3.5201 3.448 3.438 3.448 3.448 3.457 246,575 3.4476 -0.85%
2014-04-10 0 3.550 3.550 3.560 3.430 3.540 3,600 12,443 3.4564 3.477 3.477 3.487 3.359 3.467 3,676 3.3853 3.20%
2014-04-09 0 3.440 3.430 3.450 - - 0 0 - 3.369 3.359 3.379 - - 0 - 0.00%
2014-04-08 0 3.440 3.440 3.450 3.430 3.430 80,000 274,400 3.4300 3.369 3.369 3.379 3.359 3.359 81,681 3.3594 2.69%
2014-04-07 0 3.350 3.340 3.350 3.350 3.350 195,000 653,250 3.3500 3.281 3.271 3.281 3.281 3.281 199,098 3.2811 0.00%
2014-04-04 0 3.350 3.340 3.360 3.350 3.350 350,000 1,172,500 3.3500 3.281 3.271 3.291 3.281 3.281 357,355 3.2811 0.30%
2014-04-03 0 3.340 3.330 3.340 - - 0 0 - 3.271 3.261 3.271 - - 0 - 0.00%
2014-04-02 0 3.340 3.340 3.350 - - 0 0 - 3.271 3.271 3.281 - - 0 - 0.60%
2014-04-01 0 3.320 3.320 3.330 - - 0 0 - 3.252 3.252 3.261 - - 0 - 0.30%
2014-03-31 0 3.310 3.290 3.310 - - 0 0 - 3.242 3.222 3.242 - - 0 - 0.00%
2014-03-28 0 3.310 3.290 3.310 3.320 3.320 120,000 398,400 3.3200 3.242 3.222 3.242 3.252 3.252 122,522 3.2517 0.91%
2014-03-27 0 3.280 3.280 3.290 3.280 3.280 175,000 574,000 3.2800 3.212 3.212 3.222 3.212 3.212 178,677 3.2125 -0.30%
2014-03-26 0 3.290 3.280 3.290 - - 0 0 - 3.222 3.212 3.222 - - 0 - -0.60%
2014-03-25 0 3.310 3.290 3.310 3.290 3.330 340,000 1,119,000 3.2912 3.242 3.222 3.242 3.222 3.261 347,145 3.2234 0.00%
2014-03-24 0 3.310 3.310 3.330 3.290 3.290 10,000 32,900 3.2900 3.242 3.242 3.261 3.222 3.222 10,210 3.2223 0.61%
2014-03-21 0 3.290 3.290 3.310 3.190 3.300 707,100 2,307,009 3.2626 3.222 3.222 3.242 3.124 3.232 721,959 3.1955 4.44%
2014-03-20 0 3.150 3.140 3.150 3.160 3.220 50,900 162,278 3.1882 3.085 3.075 3.085 3.095 3.154 51,970 3.1226 -0.94%
2014-03-19 0 3.180 3.180 3.200 3.170 3.180 215,900 686,377 3.1791 3.115 3.115 3.134 3.105 3.115 220,437 3.1137 -0.93%
2014-03-18 0 3.210 3.210 3.220 3.210 3.240 65,000 209,800 3.2277 3.144 3.144 3.154 3.144 3.173 66,366 3.1613 -0.62%
2014-03-17 0 3.230 3.230 3.240 3.220 3.230 220,000 709,500 3.2250 3.164 3.164 3.173 3.154 3.164 224,623 3.1586 0.62%
2014-03-14 0 3.210 3.210 3.220 3.190 3.220 826,700 2,651,750 3.2076 3.144 3.144 3.154 3.124 3.154 844,072 3.1416 -0.31%
2014-03-13 0 3.220 3.220 3.230 3.200 3.250 906,600 2,922,585 3.2237 3.154 3.154 3.164 3.134 3.183 925,651 3.1573 0.94%
2014-03-12 0 3.190 3.190 3.210 3.160 3.210 956,500 3,050,986 3.1897 3.124 3.124 3.144 3.095 3.144 976,600 3.1241 -0.31%
2014-03-11 0 3.200 3.200 3.210 3.190 3.220 688,900 2,209,005 3.2066 3.134 3.134 3.144 3.124 3.154 703,376 3.1406 0.00%
2014-03-10 0 3.200 3.180 3.200 3.190 3.230 386,600 1,243,532 3.2166 3.134 3.115 3.134 3.124 3.164 394,724 3.1504 -2.14%
2014-03-07 0 3.270 3.260 3.270 3.260 3.300 206,700 676,832 3.2745 3.203 3.193 3.203 3.193 3.232 211,044 3.2071 -0.30%
2014-03-06 0 3.280 3.270 3.280 3.220 3.280 329,200 1,071,324 3.2543 3.212 3.203 3.212 3.154 3.212 336,118 3.1873 0.92%
2014-03-05 0 3.250 3.240 3.250 3.250 3.270 714,600 2,331,150 3.2622 3.183 3.173 3.183 3.183 3.203 729,616 3.1950 0.00%
2014-03-04 0 3.250 3.250 3.260 3.240 3.250 926,400 3,002,404 3.2409 3.183 3.183 3.193 3.173 3.183 945,867 3.1742 0.31%
2014-03-03 0 3.240 3.240 3.250 3.240 3.270 605,500 1,969,304 3.2524 3.173 3.173 3.183 3.173 3.203 618,224 3.1854 -0.61%
2014-02-28 0 3.260 3.260 3.280 3.220 3.280 1,361,400 4,440,315 3.2616 3.193 3.193 3.212 3.154 3.212 1,390,008 3.1945 0.31%
2014-02-27 0 3.250 3.250 3.260 3.230 3.250 978,700 3,169,189 3.2382 3.183 3.183 3.193 3.164 3.183 999,266 3.1715 0.31%
2014-02-26 0 3.240 3.230 3.250 3.220 3.250 1,014,700 3,287,911 3.2403 3.173 3.164 3.183 3.154 3.183 1,036,023 3.1736 0.00%
2014-02-25 0 3.240 3.230 3.250 3.240 3.320 2,382,700 7,840,288 3.2905 3.173 3.164 3.183 3.173 3.252 2,432,769 3.2228 -2.11%
2014-02-24 0 3.310 3.310 3.320 3.300 3.360 1,140,100 3,789,381 3.3237 3.242 3.242 3.252 3.232 3.291 1,164,058 3.2553 -2.65%
2014-02-21 0 3.400 3.400 3.410 3.400 3.450 911,000 3,110,687 3.4146 3.330 3.330 3.340 3.330 3.379 930,143 3.3443 -1.16%
2014-02-20 0 3.440 3.430 3.440 3.440 3.510 2,703,800 9,396,722 3.4754 3.369 3.359 3.369 3.369 3.438 2,760,617 3.4038 -0.58%
2014-02-19 0 3.460 3.450 3.460 3.420 3.470 748,200 2,575,027 3.4416 3.389 3.379 3.389 3.350 3.399 763,922 3.3708 1.47%
2014-02-18 0 3.410 3.400 3.410 3.410 3.440 646,100 2,209,500 3.4197 3.340 3.330 3.340 3.340 3.369 659,677 3.3494 -1.73%
2014-02-17 0 3.470 3.460 3.480 3.460 3.490 23,547,600 81,739,940 3.4713 3.399 3.389 3.408 3.389 3.418 24,042,421 3.3998 0.00%
2014-02-14 0 3.470 3.470 3.490 3.470 3.470 110,000 381,700 3.4700 3.399 3.399 3.418 3.399 3.399 112,312 3.3986 0.00%
2014-02-13 0 3.470 3.450 3.470 3.450 3.490 2,362,900 8,185,230 3.4641 3.399 3.379 3.399 3.379 3.418 2,412,553 3.3928 0.00%
2014-02-12 0 3.470 3.460 3.480 3.460 3.470 1,784,400 6,185,868 3.4666 3.399 3.389 3.408 3.389 3.399 1,821,897 3.3953 0.29%
2014-02-11 0 3.460 3.440 3.460 3.420 3.480 603,200 2,074,014 3.4384 3.389 3.369 3.389 3.350 3.408 615,875 3.3676 1.76%
2014-02-10 0 3.400 3.390 3.400 3.370 3.410 572,800 1,936,479 3.3807 3.330 3.320 3.330 3.301 3.340 584,837 3.3111 1.80%
2014-02-07 0 3.340 3.340 3.350 3.320 3.340 596,900 1,989,273 3.3327 3.271 3.271 3.281 3.252 3.271 609,443 3.2641 0.91%
2014-02-06 0 3.310 3.310 3.330 - - 0 0 - 3.242 3.242 3.261 - - 0 - 0.61%
2014-02-05 0 3.290 3.280 3.290 - - 0 0 - 3.222 3.212 3.222 - - 0 - -0.60%
2014-02-04 0 3.310 3.290 3.310 - - 0 0 - 3.242 3.222 3.242 - - 0 - -2.07%
2014-01-30 0 3.380 3.380 3.390 3.360 3.370 299,800 1,010,134 3.3694 3.310 3.310 3.320 3.291 3.301 306,100 3.3000 -0.59%
2014-01-29 0 3.400 3.400 3.410 3.400 3.400 80,000 272,000 3.4000 3.330 3.330 3.340 3.330 3.330 81,681 3.3300 0.29%
2014-01-28 0 3.390 3.390 3.400 3.380 3.410 593,100 2,016,037 3.3992 3.320 3.320 3.330 3.310 3.340 605,563 3.3292 0.30%
2014-01-27 0 3.380 3.370 3.380 3.370 3.390 478,000 1,614,880 3.3784 3.310 3.301 3.310 3.301 3.320 488,045 3.3089 -1.17%
2014-01-24 0 3.420 3.410 3.430 3.400 3.450 2,562,400 8,764,410 3.4204 3.350 3.340 3.359 3.330 3.379 2,616,245 3.3500 0.00%
2014-01-23 0 3.420 3.420 3.430 3.410 3.460 2,644,100 9,044,757 3.4207 3.350 3.350 3.359 3.340 3.389 2,699,662 3.3503 -0.87%
2014-01-22 0 3.450 3.440 3.460 3.390 3.450 1,673,200 5,741,394 3.4314 3.379 3.369 3.389 3.320 3.379 1,708,360 3.3608 2.37%
2014-01-21 0 3.370 3.350 3.380 3.360 3.390 522,700 1,759,425 3.3660 3.301 3.281 3.310 3.291 3.320 533,684 3.2968 1.20%
2014-01-20 0 3.330 3.330 3.350 3.330 3.360 1,191,200 3,989,104 3.3488 3.261 3.261 3.281 3.261 3.291 1,216,231 3.2799 -1.19%
2014-01-17 0 3.370 3.350 3.370 3.360 3.380 271,600 916,792 3.3755 3.301 3.281 3.301 3.291 3.310 277,307 3.3061 -0.88%
2014-01-16 0 3.400 3.390 3.400 3.380 3.400 955,300 3,238,245 3.3898 3.330 3.320 3.330 3.310 3.330 975,374 3.3200 0.29%
2014-01-15 0 3.390 3.390 3.400 3.370 3.410 546,200 1,848,815 3.3849 3.320 3.320 3.330 3.301 3.340 557,678 3.3152 0.00%
2014-01-14 0 3.390 3.390 3.410 3.360 3.400 2,226,300 7,501,712 3.3696 3.320 3.320 3.340 3.291 3.330 2,273,083 3.3002 0.30%
2014-01-13 0 3.380 3.380 3.390 3.370 3.410 1,906,400 6,460,920 3.3891 3.310 3.310 3.320 3.301 3.340 1,946,460 3.3193 0.00%
2014-01-10 0 3.380 3.380 3.390 3.370 3.400 1,346,000 4,553,840 3.3832 3.310 3.310 3.320 3.301 3.330 1,374,284 3.3136 0.00%
2014-01-09 0 3.380 3.370 3.390 3.380 3.430 992,100 3,386,558 3.4135 3.310 3.301 3.320 3.310 3.359 1,012,948 3.3433 -0.88%
2014-01-08 0 3.410 3.400 3.420 3.390 3.440 1,276,200 4,353,118 3.4110 3.340 3.330 3.350 3.320 3.369 1,303,018 3.3408 0.59%
2014-01-07 0 3.390 3.390 3.400 3.380 3.400 918,000 3,112,979 3.3910 3.320 3.320 3.330 3.310 3.330 937,291 3.3213 -0.29%
2014-01-06 0 3.400 3.400 3.420 3.390 3.400 558,200 1,897,000 3.3984 3.330 3.330 3.350 3.320 3.330 569,930 3.3285 -2.02%
2014-01-03 0 3.470 3.460 3.480 3.470 3.470 183,000 635,010 3.4700 3.399 3.389 3.408 3.399 3.399 186,845 3.3986 -1.42%
2014-01-02 0 3.520 3.520 3.540 3.520 3.570 769,500 2,733,270 3.5520 3.448 3.448 3.467 3.448 3.497 785,670 3.4789 -0.56%
2013-12-31 0 3.540 3.530 3.560 3.510 3.540 260,400 920,079 3.5333 3.467 3.457 3.487 3.438 3.467 265,872 3.4606 1.14%
2013-12-30 0 3.500 3.500 3.510 3.500 3.550 249,800 884,042 3.5390 3.428 3.428 3.438 3.428 3.477 255,049 3.4662 -0.57%
2013-12-27 0 3.520 3.510 3.530 3.480 3.540 2,413,500 8,446,471 3.4997 3.448 3.438 3.457 3.408 3.467 2,464,216 3.4276 0.00%
2013-12-24 0 3.520 3.510 3.520 3.500 3.520 706,500 2,478,560 3.5082 3.448 3.438 3.448 3.428 3.448 721,346 3.4360 1.44%
2013-12-23 0 3.470 3.460 3.490 3.470 3.510 1,641,400 5,723,544 3.4870 3.399 3.389 3.418 3.399 3.438 1,675,892 3.4152 -0.57%
2013-12-20 0 3.490 3.470 3.500 3.480 3.590 1,860,000 6,579,675 3.5375 3.418 3.399 3.428 3.408 3.516 1,899,085 3.4647 -2.51%
2013-12-19 0 3.580 3.550 3.580 3.590 3.620 539,900 1,947,224 3.6066 3.506 3.477 3.506 3.516 3.545 551,245 3.5324 -1.10%
2013-12-18 0 3.620 3.620 3.640 3.610 3.640 682,100 2,469,464 3.6204 3.545 3.545 3.565 3.536 3.565 696,433 3.5459 0.28%
2013-12-17 0 3.610 3.610 3.640 3.600 3.630 408,900 1,477,989 3.6145 3.536 3.536 3.565 3.526 3.555 417,492 3.5402 -0.55%
2013-12-16 0 3.630 3.620 3.640 3.630 3.670 930,000 3,390,620 3.6458 3.555 3.545 3.565 3.555 3.594 949,543 3.5708 -1.36%
2013-12-13 0 3.680 3.650 3.710 3.670 3.700 4,819,400 17,779,319 3.6891 3.604 3.575 3.634 3.594 3.624 4,920,673 3.6132 -0.27%
2013-12-12 0 3.690 3.680 3.690 3.680 3.690 1,746,000 6,441,080 3.6890 3.614 3.604 3.614 3.604 3.614 1,782,690 3.6131 -0.54%
2013-12-11 0 3.710 3.700 3.720 3.690 3.740 3,246,000 12,094,470 3.7260 3.634 3.624 3.643 3.614 3.663 3,314,210 3.6493 -1.85%
2013-12-10 0 3.780 3.780 3.790 3.780 3.800 309,100 1,168,906 3.7816 3.702 3.702 3.712 3.702 3.722 315,595 3.7038 -0.53%
2013-12-09 0 3.800 3.780 3.800 3.780 3.860 2,459,800 9,366,650 3.8079 3.722 3.702 3.722 3.702 3.781 2,511,489 3.7295

Webb-site Database - Powered By Linux Group

Back to top