Haitong CSI300 Index ETF: Unit CNY

Exchange Code Listed Last trade Delisted
HKCIS 82811  2014-03-07  2024-09-24  2025-03-21
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
2025-03-20 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2025-03-19 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2025-03-18 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2025-03-17 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2025-03-14 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2025-03-13 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2025-03-12 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2025-03-11 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2025-03-10 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2025-03-07 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2025-03-06 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2025-03-05 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2025-03-04 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2025-03-03 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2025-02-28 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2025-02-27 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2025-02-26 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2025-02-25 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2025-02-24 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2025-02-21 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2025-02-20 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2025-02-19 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2025-02-18 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2025-02-17 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2025-02-14 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2025-02-13 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2025-02-12 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2025-02-11 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2025-02-10 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2025-02-07 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2025-02-06 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2025-02-05 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2025-02-04 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2025-02-03 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2025-01-28 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2025-01-27 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2025-01-24 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2025-01-23 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2025-01-22 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2025-01-21 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2025-01-20 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2025-01-17 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2025-01-16 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2025-01-15 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2025-01-14 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2025-01-13 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2025-01-10 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2025-01-09 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2025-01-08 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2025-01-07 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2025-01-06 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2025-01-03 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2025-01-02 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-12-31 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-12-30 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-12-27 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-12-24 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-12-23 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-12-20 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-12-19 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-12-18 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-12-17 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-12-16 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-12-13 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-12-12 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-12-11 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-12-10 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-12-09 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-12-06 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-12-05 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-12-04 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-12-03 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-12-02 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-11-29 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-11-28 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-11-27 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-11-26 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-11-25 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-11-22 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-11-21 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-11-20 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-11-19 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-11-18 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-11-15 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-11-14 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-11-13 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-11-12 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-11-11 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-11-08 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-11-07 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-11-06 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-11-05 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-11-04 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-11-01 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-10-31 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-10-30 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-10-29 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-10-28 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-10-25 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-10-24 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-10-23 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-10-22 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-10-21 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-10-18 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-10-17 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-10-16 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-10-15 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-10-14 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-10-10 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-10-09 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-10-08 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-10-07 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-10-04 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-10-03 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-10-02 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-09-30 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-09-27 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-09-26 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-09-25 1 - - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-09-24 0 11.31 - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2024-09-23 0 11.31 - - - - 0 0 - 11.31 - - - - 0 - 0.27%
2024-09-20 0 11.28 - - - - 0 0 - 11.28 - - - - 0 - 0.18%
2024-09-19 0 11.26 11.00 - - - 0 0 - 11.26 11.00 - - - 0 - 0.63%
2024-09-17 0 11.19 - - - - 0 0 - 11.19 - - - - 0 - 0.18%
2024-09-16 0 11.17 - - - - 0 0 - 11.17 - - - - 0 - 0.00%
2024-09-13 0 11.17 - - - - 0 0 - 11.17 - - - - 0 - -0.36%
2024-09-12 0 11.21 - - - - 0 0 - 11.21 - - - - 0 - -0.36%
2024-09-11 0 11.25 - - - - 0 0 - 11.25 - - - - 0 - 0.00%
2024-09-10 0 11.25 - - - - 0 0 - 11.25 - - - - 0 - 0.00%
2024-09-09 0 11.25 - - 11.19 11.25 40,000 448,800 11.220 11.25 - - 11.19 11.25 40,000 11.220 -1.83%
2024-09-05 0 11.46 - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2024-09-04 0 11.46 11.39 11.48 - - 0 0 - 11.46 11.39 11.48 - - 0 - -0.17%
2024-09-03 0 11.48 - - - - 0 0 - 11.48 - - - - 0 - 0.00%
2024-09-02 0 11.48 - - - - 0 0 - 11.48 - - - - 0 - -1.20%
2024-08-30 0 11.62 - - - - 0 0 - 11.62 - - - - 0 - 0.69%
2024-08-29 0 11.54 - - - - 0 0 - 11.54 - - - - 0 - -0.17%
2024-08-28 0 11.56 - - - - 0 0 - 11.56 - - - - 0 - -0.69%
2024-08-27 0 11.64 - - - - 0 0 - 11.64 - - - - 0 - -0.26%
2024-08-26 0 11.67 - - - - 0 0 - 11.67 - - - - 0 - 0.00%
2024-08-23 0 11.67 - - - - 0 0 - 11.67 - - - - 0 - 0.00%
2024-08-22 0 11.67 - - - - 0 0 - 11.67 - - - - 0 - -0.26%
2024-08-21 0 11.70 - - - - 0 0 - 11.70 - - - - 0 - -0.26%
2024-08-20 0 11.73 - - - - 0 0 - 11.73 - - - - 0 - -0.17%
2024-08-19 0 11.75 - - - - 0 0 - 11.75 - - - - 0 - 0.34%
2024-08-16 0 11.71 - - - - 0 0 - 11.71 - - - - 0 - 0.09%
2024-08-15 0 11.70 - - - - 0 0 - 11.70 - - - - 0 - 0.52%
2024-08-14 0 11.64 - - - - 0 0 - 11.64 - - - - 0 - -0.51%
2024-08-13 0 11.70 - - - - 0 0 - 11.70 - - - - 0 - 0.00%
2024-08-12 0 11.70 - - - - 0 0 - 11.70 - - - - 0 - -0.26%
2024-08-09 0 11.73 - - - - 0 0 - 11.73 - - - - 0 - -0.09%
2024-08-08 0 11.74 - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2024-08-07 0 11.74 11.66 11.77 - - 0 0 - 11.74 11.66 11.77 - - 0 - -0.09%
2024-08-06 0 11.75 - - - - 0 0 - 11.75 - - - - 0 - -0.34%
2024-08-05 0 11.79 - - - - 0 0 - 11.79 - - - - 0 - -0.92%
2024-08-02 0 11.90 - - - - 0 0 - 11.90 - - - - 0 - -0.92%
2024-08-01 0 12.01 - - - - 0 0 - 12.01 - - - - 0 - -0.58%
2024-07-31 0 12.08 - - - - 0 0 - 12.08 - - - - 0 - 1.85%
2024-07-30 0 11.86 - - - - 0 0 - 11.86 - - - - 0 - -0.84%
2024-07-29 0 11.96 - - - - 0 0 - 11.96 - - - - 0 - -0.08%
2024-07-26 0 11.97 - - - - 0 0 - 11.97 - - - - 0 - 0.00%
2024-07-25 0 11.97 - - - - 0 0 - 11.97 - - - - 0 - -0.50%
2024-07-24 0 12.03 - - - - 0 0 - 12.03 - - - - 0 - -0.58%
2024-07-23 0 12.10 - - - - 0 0 - 12.10 - - - - 0 - -1.87%
2024-07-22 0 12.33 - - - - 0 0 - 12.33 - - - - 0 - 0.00%
2024-07-19 0 12.33 - - - - 0 0 - 12.33 - - - - 0 - 0.16%
2024-07-18 0 12.31 - - - - 0 0 - 12.31 - - - - 0 - 0.49%
2024-07-17 0 12.25 - - - - 0 0 - 12.25 - - - - 0 - 0.16%
2024-07-16 0 12.23 - - - - 0 0 - 12.23 - - - - 0 - 0.49%
2024-07-15 0 12.17 - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2024-07-12 0 12.17 12.13 12.26 - - 0 0 - 12.17 12.13 12.26 - - 0 - 0.25%
2024-07-11 0 12.14 - - - - 0 0 - 12.14 - - - - 0 - 1.17%
2024-07-10 0 12.00 - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2024-07-09 0 12.00 11.97 12.10 - - 0 0 - 12.00 11.97 12.10 - - 0 - 0.42%
2024-07-08 0 11.95 - - - - 0 0 - 11.95 - - - - 0 - -0.58%
2024-07-05 0 12.02 - - - - 0 0 - 12.02 - - - - 0 - -0.41%
2024-07-04 0 12.07 - - - - 0 0 - 12.07 - - - - 0 - -0.41%
2024-07-03 0 12.12 - - 12.12 12.12 3,200 38,784 12.120 12.12 - - 12.12 12.12 3,200 12.120 -0.16%
2024-07-02 0 12.14 - - - - 0 0 - 12.14 - - - - 0 - 0.08%
2024-06-28 0 12.13 - - - - 0 0 - 12.13 - - - - 0 - 0.00%
2024-06-27 0 12.13 - - - - 0 0 - 12.13 - - - - 0 - -0.25%
2024-06-26 0 12.16 - - 12.12 12.12 200 2,424 12.120 12.16 - - 12.12 12.12 200 12.120 0.25%
2024-06-25 0 12.13 - - - - 0 0 - 12.13 - - - - 0 - -0.66%
2024-06-24 0 12.21 - - - - 0 0 - 12.21 - - - - 0 - -0.25%
2024-06-21 0 12.24 - - - - 0 0 - 12.24 - - - - 0 - -0.24%
2024-06-20 0 12.27 - - - - 0 0 - 12.27 - - - - 0 - -0.81%
2024-06-19 0 12.37 - - - - 0 0 - 12.37 - - - - 0 - 0.00%
2024-06-18 0 12.37 - - - - 0 0 - 12.37 - - - - 0 - 0.00%
2024-06-17 0 12.37 - - - - 0 0 - 12.37 - - - - 0 - 0.00%
2024-06-14 0 12.37 - - - - 0 0 - 12.37 - - - - 0 - 0.00%
2024-06-13 0 12.37 - - - - 0 0 - 12.37 - - - - 0 - -0.24%
2024-06-12 0 12.40 - - - - 0 0 - 12.40 - - - - 0 - -0.16%
2024-06-11 0 12.42 - - - - 0 0 - 12.42 - - - - 0 - -0.80%
2024-06-07 0 12.52 - - - - 0 0 - 12.52 - - - - 0 - -0.40%
2024-06-06 0 12.57 - - - - 0 0 - 12.57 - - - - 0 - 0.00%
2024-06-05 0 12.57 - - - - 0 0 - 12.57 - - - - 0 - 0.00%
2024-06-04 0 12.57 - - - - 0 0 - 12.57 - - - - 0 - 0.40%
2024-06-03 0 12.52 - - - - 0 0 - 12.52 - - - - 0 - 0.00%
2024-05-31 0 12.52 - - - - 0 0 - 12.52 - - - - 0 - -0.71%
2024-05-30 0 12.61 - - - - 0 0 - 12.61 - - - - 0 - -0.32%
2024-05-29 0 12.65 - - - - 0 0 - 12.65 - - - - 0 - 0.00%
2024-05-28 0 12.65 - - - - 0 0 - 12.65 - - - - 0 - -0.16%
2024-05-27 0 12.67 - - - - 0 0 - 12.67 - - - - 0 - 0.48%
2024-05-24 0 12.61 - - - - 0 0 - 12.61 - - - - 0 - -1.33%
2024-05-23 0 12.78 - - - - 0 0 - 12.78 - - - - 0 - -0.93%
2024-05-22 0 12.90 - - - - 0 0 - 12.90 - - - - 0 - 0.00%
2024-05-21 0 12.90 - - - - 0 0 - 12.90 - - - - 0 - 0.00%
2024-05-20 0 12.90 - - - - 0 0 - 12.90 - - - - 0 - 0.08%
2024-05-17 0 12.89 - - - - 0 0 - 12.89 - - - - 0 - 1.02%
2024-05-16 0 12.76 - - - - 0 0 - 12.76 - - - - 0 - -0.23%
2024-05-14 0 12.79 - - - - 0 0 - 12.79 - - - - 0 - 0.00%
2024-05-13 0 12.79 - - - - 0 0 - 12.79 - - - - 0 - 0.00%
2024-05-10 0 12.79 - - - - 0 0 - 12.79 - - - - 0 - 0.00%
2024-05-09 0 12.79 - - - - 0 0 - 12.79 - - - - 0 - 0.39%
2024-05-08 0 12.74 - - - - 0 0 - 12.74 - - - - 0 - -0.55%
2024-05-07 0 12.81 - - - - 0 0 - 12.81 - - - - 0 - 0.00%
2024-05-06 0 12.81 - - - - 0 0 - 12.81 - - - - 0 - 0.00%
2024-05-03 0 12.81 12.75 12.88 - - 0 0 - 12.81 12.75 12.88 - - 0 - 0.55%
2024-05-02 0 12.74 - - - - 0 0 - 12.74 - - - - 0 - 0.47%
2024-04-30 0 12.68 - - - - 0 0 - 12.68 - - - - 0 - 0.00%
2024-04-29 0 12.68 - - - - 0 0 - 12.68 - - - - 0 - 1.12%
2024-04-26 0 12.54 - - - - 0 0 - 12.54 - - - - 0 - 1.54%
2024-04-25 0 12.35 - - - - 0 0 - 12.35 - - - - 0 - 0.00%
2024-04-24 0 12.35 - - - - 0 0 - 12.35 - - - - 0 - 0.00%
2024-04-23 0 12.35 - - - - 0 0 - 12.35 - - - - 0 - -0.56%
2024-04-22 0 12.42 - - - - 0 0 - 12.42 - - - - 0 - -0.24%
2024-04-19 0 12.45 - - - - 0 0 - 12.45 - - - - 0 - -0.32%
2024-04-18 0 12.49 - - - - 0 0 - 12.49 - - - - 0 - 0.24%
2024-04-17 0 12.46 12.46 - - - 0 0 - 12.46 12.46 - - - 0 - 0.89%
2024-04-16 0 12.35 - - - - 0 0 - 12.35 - - - - 0 - -0.56%
2024-04-15 0 12.42 - - - - 0 0 - 12.42 - - - - 0 - 1.72%
2024-04-12 0 12.21 - - - - 0 0 - 12.21 - - - - 0 - -0.97%
2024-04-11 0 12.33 - - - - 0 0 - 12.33 - - - - 0 - 0.00%
2024-04-10 0 12.33 - - - - 0 0 - 12.33 - - - - 0 - -0.72%
2024-04-09 0 12.42 - - - - 0 0 - 12.42 - - - - 0 - -0.24%
2024-04-08 0 12.45 - - - - 0 0 - 12.45 - - - - 0 - -0.64%
2024-04-05 0 12.53 - - - - 0 0 - 12.53 - - - - 0 - 0.00%
2024-04-03 0 12.53 - - - - 0 0 - 12.53 - - - - 0 - 0.00%
2024-04-02 0 12.53 - - - - 0 0 - 12.53 - - - - 0 - 1.29%
2024-03-28 0 12.37 - - - - 0 0 - 12.37 - - - - 0 - 0.00%
2024-03-27 0 12.37 - - - - 0 0 - 12.37 - - - - 0 - -0.88%
2024-03-26 0 12.48 - - - - 0 0 - 12.48 - - - - 0 - 0.00%
2024-03-25 0 12.48 - - - - 0 0 - 12.48 - - - - 0 - -0.40%
2024-03-22 0 12.53 - - - - 0 0 - 12.53 - - - - 0 - -1.10%
2024-03-21 0 12.67 - - - - 0 0 - 12.67 - - - - 0 - 0.00%
2024-03-20 0 12.67 - - - - 0 0 - 12.67 - - - - 0 - 0.00%
2024-03-19 0 12.67 - - - - 0 0 - 12.67 - - - - 0 - 0.00%
2024-03-18 0 12.67 - - - - 0 0 - 12.67 - - - - 0 - 0.40%
2024-03-15 0 12.62 - - - - 0 0 - 12.62 - - - - 0 - 0.00%
2024-03-14 0 12.62 - - - - 0 0 - 12.62 - - - - 0 - -0.08%
2024-03-13 0 12.63 - - - - 0 0 - 12.63 - - - - 0 - -0.39%
2024-03-12 0 12.68 - - - - 0 0 - 12.68 - - - - 0 - 0.56%
2024-03-11 0 12.61 - - - - 0 0 - 12.61 - - - - 0 - 0.88%
2024-03-08 0 12.50 - - - - 0 0 - 12.50 - - - - 0 - 0.00%
2024-03-07 0 12.50 - - - - 0 0 - 12.50 - - - - 0 - -0.40%
2024-03-06 0 12.55 - - - - 0 0 - 12.55 - - - - 0 - 0.00%
2024-03-05 0 12.55 - - - - 0 0 - 12.55 - - - - 0 - 0.56%
2024-03-04 0 12.48 - - - - 0 0 - 12.48 - - - - 0 - 0.16%
2024-03-01 0 12.46 - - - - 0 0 - 12.46 - - - - 0 - 0.56%
2024-02-29 0 12.39 - - - - 0 0 - 12.39 - - - - 0 - 0.98%
2024-02-28 0 12.27 - - - - 0 0 - 12.27 - - - - 0 - -0.65%
2024-02-27 0 12.35 - - - - 0 0 - 12.35 - - - - 0 - 0.57%
2024-02-26 0 12.28 - - - - 0 0 - 12.28 - - - - 0 - -0.32%
2024-02-23 0 12.32 - - - - 0 0 - 12.32 - - - - 0 - 0.00%
2024-02-22 0 12.32 - - - - 0 0 - 12.32 - - - - 0 - 0.98%
2024-02-21 0 12.20 12.16 12.29 - - 0 0 - 12.20 12.16 12.29 - - 0 - 1.16%
2024-02-20 0 12.06 - - - - 0 0 - 12.06 - - - - 0 - 0.00%
2024-02-19 0 12.06 - - - - 0 0 - 12.06 - - - - 0 - -0.25%
2024-02-16 0 12.09 - - - - 0 0 - 12.09 - - - - 0 - 1.60%
2024-02-15 0 11.90 - - - - 0 0 - 11.90 - - - - 0 - 0.25%
2024-02-14 0 11.87 - - - - 0 0 - 11.87 - - - - 0 - 0.08%
2024-02-09 0 11.86 - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2024-02-08 0 11.86 - - - - 0 0 - 11.86 - - - - 0 - 0.68%
2024-02-07 0 11.78 - - - - 0 0 - 11.78 - - - - 0 - 0.43%
2024-02-06 0 11.73 - - - - 0 0 - 11.73 - - - - 0 - 3.44%
2024-02-05 0 11.34 - - - - 0 0 - 11.34 - - - - 0 - 0.00%
2024-02-02 0 11.34 - - - - 0 0 - 11.34 - - - - 0 - -1.05%
2024-02-01 0 11.46 - - - - 0 0 - 11.46 - - - - 0 - -0.17%
2024-01-31 0 11.48 - - - - 0 0 - 11.48 - - - - 0 - -0.61%
2024-01-30 0 11.55 - - - - 0 0 - 11.55 - - - - 0 - -2.20%
2024-01-29 0 11.81 - - - - 0 0 - 11.81 - - - - 0 - -0.34%
2024-01-26 0 11.85 - - - - 220,000 2,591,600 11.780 11.85 - - - - 220,000 11.780 0.00%
2024-01-25 0 11.85 - - - - 0 0 - 11.85 - - - - 0 - 1.02%
2024-01-24 0 11.73 - - - - 0 0 - 11.73 - - - - 0 - 2.36%
2024-01-23 0 11.46 - - - - 0 0 - 11.46 - - - - 0 - 0.09%
2024-01-22 0 11.45 - - - - 0 0 - 11.45 - - - - 0 - -0.95%
2024-01-19 0 11.56 - - 11.54 11.54 8,000 92,320 11.540 11.56 - - 11.54 11.54 8,000 11.540 0.26%
2024-01-18 0 11.53 - - - - 0 0 - 11.53 - - - - 0 - 0.26%
2024-01-17 0 11.50 - - - - 0 0 - 11.50 - - - - 0 - -1.63%
2024-01-16 0 11.69 - - - - 0 0 - 11.69 - - - - 0 - 0.00%
2024-01-15 0 11.69 - - - - 0 0 - 11.69 - - - - 0 - -0.09%
2024-01-12 0 11.70 - - - - 0 0 - 11.70 - - - - 0 - 0.00%
2024-01-11 0 11.70 - - - - 0 0 - 11.70 - - - - 0 - 0.00%
2024-01-10 0 11.70 - - - - 0 0 - 11.70 - - - - 0 - -0.26%
2024-01-09 0 11.73 - - - - 0 0 - 11.73 - - - - 0 - 0.00%
2024-01-08 0 11.73 - - - - 0 0 - 11.73 - - - - 0 - -1.35%
2024-01-05 0 11.89 - - - - 0 0 - 11.89 - - - - 0 - -0.59%
2024-01-04 0 11.96 - - - - 0 0 - 11.96 - - - - 0 - -0.99%
2024-01-03 0 12.08 - - - - 0 0 - 12.08 - - - - 0 - -0.25%
2024-01-02 0 12.11 - - - - 0 0 - 12.11 - - - - 0 - -0.66%
2023-12-29 0 12.19 - - - - 0 0 - 12.19 - - - - 0 - 0.25%
2023-12-28 0 12.16 - - - - 0 0 - 12.16 - - - - 0 - 2.36%
2023-12-27 0 11.88 - - - - 0 0 - 11.88 - - - - 0 - 0.17%
2023-12-22 0 11.86 - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2023-12-21 0 11.86 - - - - 0 0 - 11.86 - - - - 0 - 0.59%
2023-12-20 0 11.79 - - - - 0 0 - 11.79 - - - - 0 - -0.92%
2023-12-19 0 11.90 - - - - 0 0 - 11.90 - - - - 0 - 0.00%
2023-12-18 0 11.90 - - - - 0 0 - 11.90 - - - - 0 - -0.50%
2023-12-15 0 11.96 - - - - 0 0 - 11.96 - - - - 0 - 0.00%
2023-12-14 0 11.96 - - - - 0 0 - 11.96 - - - - 0 - -0.66%
2023-12-13 0 12.04 - - - - 0 0 - 12.04 - - - - 0 - -0.99%
2023-12-12 0 12.16 - - - - 0 0 - 12.16 - - - - 0 - 0.25%
2023-12-11 0 12.13 - - - - 0 0 - 12.13 - - - - 0 - 0.50%
2023-12-08 0 12.07 - - - - 0 0 - 12.07 - - - - 0 - 0.00%
2023-12-07 0 12.07 - - - - 0 0 - 12.07 - - - - 0 - 0.00%
2023-12-06 0 12.07 - - 12.07 12.07 2,600 31,382 12.070 12.07 - - 12.07 12.07 2,600 12.070 -0.41%
2023-12-05 0 12.12 - - - - 0 0 - 12.12 - - - - 0 - -2.02%
2023-12-04 0 12.37 - - - - 0 0 - 12.37 - - - - 0 - -0.32%
2023-12-01 0 12.41 - - - - 0 0 - 12.41 - - - - 0 - -0.64%
2023-11-30 0 12.49 - - - - 0 0 - 12.49 - - - - 0 - 0.00%
2023-11-29 0 12.49 - - - - 0 0 - 12.49 - - - - 0 - -0.87%
2023-11-28 0 12.60 - - - - 0 0 - 12.60 - - - - 0 - 0.00%
2023-11-27 0 12.60 - - - - 0 0 - 12.60 - - - - 0 - -0.47%
2023-11-24 0 12.66 - - - - 0 0 - 12.66 - - - - 0 - -0.71%
2023-11-23 0 12.75 - - - - 0 0 - 12.75 - - - - 0 - 0.31%
2023-11-22 0 12.71 - - - - 0 0 - 12.71 - - - - 0 - -0.39%
2023-11-21 0 12.76 - - - - 0 0 - 12.76 - - - - 0 - 0.00%
2023-11-20 0 12.76 - - - - 0 0 - 12.76 - - - - 0 - 0.00%
2023-11-17 0 12.76 - - - - 0 0 - 12.76 - - - - 0 - 0.00%
2023-11-16 0 12.76 - - - - 0 0 - 12.76 - - - - 0 - -0.78%
2023-11-15 0 12.86 - - - - 0 0 - 12.86 - - - - 0 - 0.31%
2023-11-14 0 12.82 - - - - 0 0 - 12.82 - - - - 0 - 0.00%
2023-11-13 0 12.82 - - - - 0 0 - 12.82 - - - - 0 - 0.00%
2023-11-10 0 12.82 - - - - 0 0 - 12.82 - - - - 0 - -0.93%
2023-11-09 0 12.94 - - - - 0 0 - 12.94 - - - - 0 - 0.00%
2023-11-08 0 12.94 - - - - 0 0 - 12.94 - - - - 0 - 0.00%
2023-11-07 0 12.94 - - - - 0 0 - 12.94 - - - - 0 - 0.00%
2023-11-06 0 12.94 - - - - 0 0 - 12.94 - - - - 0 - 1.25%
2023-11-03 0 12.78 - - 12.78 12.78 10,600 135,468 12.780 12.78 - - 12.78 12.78 10,600 12.780 0.16%
2023-11-02 0 12.76 - - - - 0 0 - 12.76 - - - - 0 - 0.00%
2023-11-01 0 12.76 - - - - 0 0 - 12.76 - - - - 0 - 0.00%
2023-10-31 0 12.76 - - - - 0 0 - 12.76 - - - - 0 - 0.00%
2023-10-30 0 12.76 - - - - 0 0 - 12.76 - - - - 0 - 0.63%
2023-10-27 0 12.68 - - - - 0 0 - 12.68 - - - - 0 - 1.28%
2023-10-26 0 12.52 - - - - 0 0 - 12.52 - - - - 0 - 0.08%
2023-10-25 0 12.51 - - - - 0 0 - 12.51 - - - - 0 - 0.00%
2023-10-24 0 12.51 - - - - 0 0 - 12.51 - - - - 0 - -0.40%
2023-10-20 0 12.56 - - - - 0 0 - 12.56 - - - - 0 - -0.71%
2023-10-19 0 12.65 - - - - 0 0 - 12.65 - - - - 0 - -2.24%
2023-10-18 0 12.94 - - - - 0 0 - 12.94 - - - - 0 - -0.69%
2023-10-17 0 13.03 - - - - 0 0 - 13.03 - - - - 0 - 0.00%
2023-10-16 0 13.03 - - - - 0 0 - 13.03 - - - - 0 - -0.84%
2023-10-13 0 13.14 - - - - 0 0 - 13.14 - - - - 0 - -0.23%
2023-10-12 0 13.17 - - - - 0 0 - 13.17 - - - - 0 - 0.38%
2023-10-11 0 13.12 - - - - 0 0 - 13.12 - - - - 0 - 0.00%
2023-10-10 0 13.12 - - - - 0 0 - 13.12 - - - - 0 - 0.00%
2023-10-09 0 13.12 - - - - 0 0 - 13.12 - - - - 0 - 0.38%
2023-10-06 0 13.07 - - - - 0 0 - 13.07 - - - - 0 - 0.62%
2023-10-05 0 12.99 - - - - 0 0 - 12.99 - - - - 0 - 0.00%
2023-10-04 0 12.99 - - - - 0 0 - 12.99 - - - - 0 - -0.38%
2023-10-03 0 13.04 - - 13.04 13.05 17,600 229,538 13.042 13.04 - - 13.04 13.05 17,600 13.042 -2.25%
2023-09-29 0 13.34 - - - - 0 0 - 13.34 - - - - 0 - 0.83%
2023-09-28 0 13.23 - - 13.22 13.23 10,000 132,250 13.225 13.23 - - 13.22 13.23 10,000 13.225 -0.23%
2023-09-27 0 13.26 - - - - 0 0 - 13.26 - - - - 0 - 0.00%
2023-09-26 0 13.26 - - - - 0 0 - 13.26 - - - - 0 - -0.60%
2023-09-25 0 13.34 - - - - 0 0 - 13.34 - - - - 0 - -0.45%
2023-09-22 0 13.40 - - - - 0 0 - 13.40 - - - - 0 - 1.59%
2023-09-21 0 13.19 - - - - 0 0 - 13.19 - - - - 0 - -0.75%
2023-09-20 0 13.29 - - - - 0 0 - 13.29 - - - - 0 - 0.00%
2023-09-19 0 13.29 - - - - 0 0 - 13.29 - - - - 0 - 0.08%
2023-09-18 0 13.28 - - - - 0 0 - 13.28 - - - - 0 - 0.00%
2023-09-15 0 13.28 - - 13.28 13.35 6,800 90,542 13.315 13.28 - - 13.28 13.35 6,800 13.315 -0.90%
2023-09-14 0 13.40 - - - - 0 0 - 13.40 - - - - 0 - -0.15%
2023-09-13 0 13.42 - - - - 0 0 - 13.42 - - - - 0 - -0.45%
2023-09-12 0 13.48 - - - - 0 0 - 13.48 - - - - 0 - 0.00%
2023-09-11 0 13.48 - - - - 0 0 - 13.48 - - - - 0 - 0.00%
2023-09-07 0 13.48 - - - - 0 0 - 13.48 - - - - 0 - -1.53%
2023-09-06 0 13.69 - - - - 0 0 - 13.69 - - - - 0 - -0.15%
2023-09-05 0 13.71 - - - - 0 0 - 13.71 - - - - 0 - -0.22%
2023-09-04 0 13.74 - - - - 0 0 - 13.74 - - - - 0 - 1.48%
2023-08-31 0 13.54 - - - - 0 0 - 13.54 - - - - 0 - -0.07%
2023-08-30 0 13.55 - - - - 0 0 - 13.55 - - - - 0 - 0.00%
2023-08-29 0 13.55 - - - - 0 0 - 13.55 - - - - 0 - 1.12%
2023-08-28 0 13.40 - - - - 0 0 - 13.40 - - - - 0 - 0.60%
2023-08-25 0 13.32 - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2023-08-24 0 13.32 - - - - 0 0 - 13.32 - - - - 0 - 0.15%
2023-08-23 0 13.30 - - - - 0 0 - 13.30 - - - - 0 - -0.89%
2023-08-22 0 13.42 13.18 - - - 0 0 - 13.42 13.18 - - - 0 - 0.07%
2023-08-21 0 13.41 - - - - 0 0 - 13.41 - - - - 0 - -1.40%
2023-08-18 0 13.60 - - - - 0 0 - 13.60 - - - - 0 - -0.58%
2023-08-17 0 13.68 - - 13.65 13.65 10,600 144,690 13.650 13.68 - - 13.65 13.65 10,600 13.650 -0.65%
2023-08-16 0 13.77 - - - - 0 0 - 13.77 - - - - 0 - -0.51%
2023-08-15 0 13.84 - - - - 0 0 - 13.84 - - - - 0 - -0.65%
2023-08-14 0 13.93 - - - - 0 0 - 13.93 - - - - 0 - 0.43%
2023-08-11 0 14.17 - - - - 0 0 - 13.87 - - - - 0 - -2.14%
2023-08-10 0 14.48 - - - - 0 0 - 14.17 - - - - 0 - 0.00%
2023-08-09 0 14.48 - - - - 0 0 - 14.17 - - - - 0 - 0.00%
2023-08-08 0 14.48 - - - - 0 0 - 14.17 - - - - 0 - -0.41%
2023-08-07 0 14.54 - - - - 0 0 - 14.23 - - - - 0 - -0.27%
2023-08-04 0 14.58 - - - - 0 0 - 14.27 - - - - 0 - 0.76%
2023-08-03 0 14.47 - - - - 0 0 - 14.16 - - - - 0 - 0.00%
2023-08-02 0 14.47 - - - - 0 0 - 14.16 - - - - 0 - -0.34%
2023-08-01 0 14.52 - - - - 0 0 - 14.21 - - - - 0 - 0.00%
2023-07-31 0 14.52 - - - - 0 0 - 14.21 - - - - 0 - 0.14%
2023-07-28 0 14.50 - - - - 0 0 - 14.19 - - - - 0 - 1.97%
2023-07-27 0 14.22 - - - - 0 0 - 13.92 - - - - 0 - 0.00%
2023-07-26 0 14.22 - - - - 0 0 - 13.92 - - - - 0 - 0.00%
2023-07-25 0 14.22 - - - - 0 0 - 13.92 - - - - 0 - 2.52%
2023-07-24 0 13.87 - - - - 0 0 - 13.58 - - - - 0 - -0.50%
2023-07-21 0 13.94 - - - - 0 0 - 13.64 - - - - 0 - 0.00%
2023-07-20 0 13.94 - - - - 0 0 - 13.64 - - - - 0 - -0.57%
2023-07-19 0 14.02 - - - - 0 0 - 13.72 - - - - 0 - -0.21%
2023-07-18 0 14.05 - - - - 0 0 - 13.75 - - - - 0 - -0.50%
2023-07-14 0 14.12 - - - - 0 0 - 13.82 - - - - 0 - 0.00%
2023-07-13 0 14.12 - - - - 0 0 - 13.82 - - - - 0 - 1.36%
2023-07-12 0 13.93 - - - - 0 0 - 13.64 - - - - 0 - 0.00%
2023-07-11 0 13.93 - - - - 0 0 - 13.64 - - - - 0 - 0.51%
2023-07-10 0 13.86 - - - - 0 0 - 13.57 - - - - 0 - 0.00%
2023-07-07 0 13.86 - - - - 0 0 - 13.57 - - - - 0 - -0.43%
2023-07-06 0 13.92 - - - - 0 0 - 13.63 - - - - 0 - -0.64%
2023-07-05 0 14.01 - - - - 0 0 - 13.71 - - - - 0 - -0.36%
2023-07-04 0 14.06 - - - - 0 0 - 13.76 - - - - 0 - 0.29%
2023-07-03 0 14.02 - - - - 0 0 - 13.72 - - - - 0 - 1.15%
2023-06-30 0 13.86 - - - - 0 0 - 13.57 - - - - 0 - 0.29%
2023-06-29 0 13.82 - - - - 0 0 - 13.53 - - - - 0 - 0.00%
2023-06-28 0 13.82 - - - - 0 0 - 13.53 - - - - 0 - 0.00%
2023-06-27 0 13.82 - - - - 0 0 - 13.53 - - - - 0 - 0.36%
2023-06-26 0 13.77 - - - - 0 0 - 13.48 - - - - 0 - -0.36%
2023-06-23 0 13.82 - - - - 0 0 - 13.53 - - - - 0 - -1.29%
2023-06-21 0 14.00 - - - - 0 0 - 13.70 - - - - 0 - -1.34%
2023-06-20 0 14.19 - - - - 0 0 - 13.89 - - - - 0 - -0.07%
2023-06-19 0 14.20 - - - - 0 0 - 13.90 - - - - 0 - 0.00%
2023-06-16 0 14.20 - - - - 0 0 - 13.90 - - - - 0 - 0.42%
2023-06-15 0 14.14 - - - - 0 0 - 13.84 - - - - 0 - 1.80%
2023-06-14 0 13.89 - - - - 0 0 - 13.60 - - - - 0 - 0.14%
2023-06-13 0 13.87 - - - - 0 0 - 13.58 - - - - 0 - 0.80%
2023-06-12 0 13.76 - - - - 0 0 - 13.47 - - - - 0 - 0.07%
2023-06-09 0 13.75 - - - - 0 0 - 13.46 - - - - 0 - 0.59%
2023-06-08 0 13.67 - - - - 0 0 - 13.38 - - - - 0 - 0.07%
2023-06-07 0 13.66 - - - - 0 0 - 13.37 - - - - 0 - -0.51%
2023-06-06 0 13.73 - - - - 0 0 - 13.44 - - - - 0 - -0.72%
2023-06-05 0 13.83 - - - - 0 0 - 13.54 - - - - 0 - 0.00%
2023-06-02 0 13.83 - - - - 0 0 - 13.54 - - - - 0 - 1.10%
2023-06-01 0 13.68 - - - - 0 0 - 13.39 - - - - 0 - 0.00%
2023-05-31 0 13.68 - - - - 0 0 - 13.39 - - - - 0 - -0.58%
2023-05-30 0 13.76 13.50 - - - 0 0 - 13.47 13.21 - - - 0 - 0.00%
2023-05-29 0 13.76 - - - - 0 0 - 13.47 - - - - 0 - -0.65%
2023-05-25 0 13.85 13.48 - - - 0 0 - 13.56 13.19 - - - 0 - -0.29%
2023-05-24 0 13.89 - - - - 0 0 - 13.60 - - - - 0 - -2.18%
2023-05-23 0 14.20 - - - - 0 0 - 13.90 - - - - 0 - 0.00%
2023-05-22 0 14.20 - - 14.17 14.18 5,200 73,716 14.176 13.90 - - 13.87 13.88 5,312 13.876 0.00%
2023-05-19 0 14.20 - - - - 0 0 - 13.90 - - - - 0 - 0.00%
2023-05-18 0 14.20 - - - - 0 0 - 13.90 - - - - 0 - 0.00%
2023-05-17 0 14.20 - - - - 0 0 - 13.90 - - - - 0 - 0.00%
2023-05-16 0 14.20 - - 14.16 14.20 23,800 337,052 14.162 13.90 - - 13.86 13.90 24,315 13.862 0.42%
2023-05-15 0 14.14 13.68 14.20 13.92 13.97 1,200 16,734 13.945 13.84 13.39 13.90 13.63 13.67 1,226 13.650 1.29%
2023-05-12 0 13.96 - - 13.96 13.98 1,400 19,548 13.963 13.66 - - 13.66 13.68 1,430 13.667 -2.10%
2023-05-11 0 14.26 - - - - 0 0 - 13.96 - - - - 0 - 0.00%
2023-05-10 0 14.26 - - - - 0 0 - 13.96 - - - - 0 - -0.90%
2023-05-09 0 14.39 - - - - 0 0 - 14.09 - - - - 0 - -0.28%
2023-05-08 0 14.43 - - - - 0 0 - 14.12 - - - - 0 - 0.84%
2023-05-05 0 14.31 - - - - 0 0 - 14.01 - - - - 0 - 0.00%
2023-05-04 0 14.31 - - - - 0 0 - 14.01 - - - - 0 - 0.42%
2023-05-03 0 14.25 - - - - 0 0 - 13.95 - - - - 0 - -0.28%
2023-05-02 0 14.29 - - - - 0 0 - 13.99 - - - - 0 - 0.00%
2023-04-28 0 14.29 - - - - 0 0 - 13.99 - - - - 0 - 0.85%
2023-04-27 0 14.17 - - - - 0 0 - 13.87 - - - - 0 - 0.50%
2023-04-26 0 14.10 - - - - 0 0 - 13.80 - - - - 0 - 0.00%
2023-04-25 0 14.10 - - - - 0 0 - 13.80 - - - - 0 - -0.70%
2023-04-24 0 14.20 - - - - 0 0 - 13.90 - - - - 0 - -1.46%
2023-04-21 0 14.41 - - - - 0 0 - 14.10 - - - - 0 - -1.57%
2023-04-20 0 14.64 14.51 - - - 0 0 - 14.33 14.20 - - - 0 - -0.48%
2023-04-19 0 14.71 - - - - 0 0 - 14.40 - - - - 0 - -0.41%
2023-04-18 0 14.77 - - - - 0 0 - 14.46 - - - - 0 - 0.27%
2023-04-17 0 14.73 - - - - 0 0 - 14.42 - - - - 0 - 1.31%
2023-04-14 0 14.54 - - - - 0 0 - 14.23 - - - - 0 - 0.00%
2023-04-13 0 14.54 - - - - 0 0 - 14.23 - - - - 0 - -0.27%
2023-04-12 0 14.58 - - - - 0 0 - 14.27 - - - - 0 - 0.00%
2023-04-11 0 14.58 - - - - 0 0 - 14.27 - - - - 0 - 0.00%
2023-04-06 0 14.58 - - - - 0 0 - 14.27 - - - - 0 - 0.00%
2023-04-04 0 14.58 - - - - 0 0 - 14.27 - - - - 0 - 0.34%
2023-04-03 0 14.53 - - - - 0 0 - 14.22 - - - - 0 - 0.69%
2023-03-31 0 14.43 - - - - 0 0 - 14.12 - - - - 0 - 0.42%
2023-03-30 0 14.37 - - - - 0 0 - 14.07 - - - - 0 - 0.49%
2023-03-29 0 14.30 - - - - 0 0 - 14.00 - - - - 0 - 0.00%
2023-03-28 0 14.30 - - - - 0 0 - 14.00 - - - - 0 - 0.00%
2023-03-27 0 14.30 - - - - 0 0 - 14.00 - - - - 0 - -0.42%
2023-03-24 0 14.36 - - - - 0 0 - 14.06 - - - - 0 - 0.00%
2023-03-23 0 14.36 - - - - 0 0 - 14.06 - - - - 0 - 1.41%
2023-03-22 0 14.16 - - - - 0 0 - 13.86 - - - - 0 - 0.64%
2023-03-21 0 14.07 - - - - 0 0 - 13.77 - - - - 0 - 0.43%
2023-03-20 0 14.01 - - - - 0 0 - 13.71 - - - - 0 - 0.00%
2023-03-17 0 14.01 - - - - 0 0 - 13.71 - - - - 0 - 0.00%
2023-03-16 0 14.01 - - - - 0 0 - 13.71 - - - - 0 - -0.85%
2023-03-15 0 14.13 - - - - 0 0 - 13.83 - - - - 0 - 0.00%
2023-03-14 0 14.13 - - - - 0 0 - 13.83 - - - - 0 - 0.00%
2023-03-13 0 14.13 - - - - 0 0 - 13.83 - - - - 0 - 0.14%
2023-03-10 0 14.11 - - - - 0 0 - 13.81 - - - - 0 - -1.05%
2023-03-09 0 14.26 - - - - 0 0 - 13.96 - - - - 0 - -0.42%
2023-03-08 0 14.32 - - - - 0 0 - 14.02 - - - - 0 - -0.56%
2023-03-07 0 14.40 - - - - 0 0 - 14.10 - - - - 0 - -1.44%
2023-03-06 0 14.61 - - - - 0 0 - 14.30 - - - - 0 - -0.07%
2023-03-03 0 14.62 - - - - 0 0 - 14.31 - - - - 0 - 0.00%
2023-03-02 0 14.62 - - - - 0 0 - 14.31 - - - - 0 - 0.00%
2023-03-01 0 14.62 - - - - 0 0 - 14.31 - - - - 0 - 1.60%
2023-02-28 0 14.39 - - - - 0 0 - 14.09 - - - - 0 - 0.00%
2023-02-27 0 14.39 - - - - 0 0 - 14.09 - - - - 0 - -0.28%
2023-02-24 0 14.43 - - - - 0 0 - 14.12 - - - - 0 - -1.16%
2023-02-23 0 14.60 - - - - 0 0 - 14.29 - - - - 0 - 0.00%
2023-02-22 0 14.60 - - - - 0 0 - 14.29 - - - - 0 - -0.27%
2023-02-21 0 14.64 - - - - 0 0 - 14.33 - - - - 0 - 0.14%
2023-02-20 0 14.62 - - - - 0 0 - 14.31 - - - - 0 - 1.95%
2023-02-17 0 14.34 - - - - 0 0 - 14.04 - - - - 0 - -1.65%
2023-02-16 0 14.58 - - - - 0 0 - 14.27 - - - - 0 - -0.61%
2023-02-15 0 14.67 - - - - 0 0 - 14.36 - - - - 0 - -0.14%
2023-02-14 0 14.69 14.65 14.78 - - 0 0 - 14.38 14.34 14.47 - - 0 - 0.00%
2023-02-13 0 14.69 - - - - 0 0 - 14.38 - - - - 0 - 0.48%
2023-02-10 0 14.62 14.50 14.63 - - 0 0 - 14.31 14.19 14.32 - - 0 - 0.00%
2023-02-09 0 14.62 - - - - 0 0 - 14.31 - - - - 0 - 0.69%
2023-02-08 0 14.52 14.43 14.56 - - 0 0 - 14.21 14.12 14.25 - - 0 - 0.00%
2023-02-07 0 14.52 - - - - 0 0 - 14.21 - - - - 0 - 0.00%
2023-02-06 0 14.52 - - - - 0 0 - 14.21 - - - - 0 - -1.56%
2023-02-03 0 14.75 - - - - 0 0 - 14.44 - - - - 0 - -0.87%
2023-02-02 0 14.88 14.76 14.89 - - 0 0 - 14.56 14.45 14.57 - - 0 - 0.00%
2023-02-01 0 14.88 - - - - 0 0 - 14.56 - - - - 0 - 0.00%
2023-01-31 0 14.88 - - - - 0 0 - 14.56 - - - - 0 - -0.53%
2023-01-30 0 14.96 - - - - 0 0 - 14.64 - - - - 0 - -2.16%
2023-01-27 0 15.29 - - - - 0 0 - 14.97 - - - - 0 - 0.26%
2023-01-26 0 15.25 - - - - 0 0 - 14.93 - - - - 0 - 2.76%
2023-01-20 0 14.84 - - - - 0 0 - 14.53 - - - - 0 - 0.75%
2023-01-19 0 14.73 - - - - 0 0 - 14.42 - - - - 0 - 0.00%
2023-01-18 0 14.73 - - - - 0 0 - 14.42 - - - - 0 - 0.00%
2023-01-17 0 14.73 - - - - 0 0 - 14.42 - - - - 0 - 0.00%
2023-01-16 0 14.73 - - - - 0 0 - 14.42 - - - - 0 - 1.59%
2023-01-13 0 14.50 - - - - 0 0 - 14.19 - - - - 0 - 1.68%
2023-01-12 0 14.26 - - - - 0 0 - 13.96 - - - - 0 - 0.14%
2023-01-11 0 14.24 - - - - 0 0 - 13.94 - - - - 0 - 0.00%
2023-01-10 0 14.24 - - - - 0 0 - 13.94 - - - - 0 - 0.35%
2023-01-09 0 14.19 - - - - 0 0 - 13.89 - - - - 0 - 0.21%
2023-01-06 0 14.16 - - - - 0 0 - 13.86 - - - - 0 - 0.57%
2023-01-05 0 14.08 - - - - 0 0 - 13.78 - - - - 0 - 1.81%
2023-01-04 0 13.83 - - - - 0 0 - 13.54 - - - - 0 - 0.36%
2023-01-03 0 13.78 - - - - 0 0 - 13.49 - - - - 0 - 0.07%
2022-12-30 0 13.77 - - - - 0 0 - 13.48 - - - - 0 - 0.15%
2022-12-29 0 13.75 - - - - 0 0 - 13.46 - - - - 0 - 0.00%
2022-12-28 0 13.75 - - 13.73 13.73 400 5,492 13.730 13.46 - - 13.44 13.44 409 13.439 0.44%
2022-12-23 0 13.69 - - - - 0 0 - 13.40 - - - - 0 - -0.07%
2022-12-22 0 13.70 - - - - 0 0 - 13.41 - - - - 0 - 0.00%
2022-12-21 0 13.70 - - - - 0 0 - 13.41 - - - - 0 - 0.00%
2022-12-20 0 13.70 - - - - 0 0 - 13.41 - - - - 0 - -1.58%
2022-12-19 0 13.92 - - - - 0 0 - 13.63 - - - - 0 - -1.28%
2022-12-16 0 14.10 - - - - 0 0 - 13.80 - - - - 0 - 0.00%
2022-12-15 0 14.10 - - - - 0 0 - 13.80 - - - - 0 - 0.00%
2022-12-14 0 14.10 14.01 14.14 - - 0 0 - 13.80 13.71 13.84 - - 0 - 0.00%
2022-12-13 0 14.10 13.98 14.11 - - 0 0 - 13.80 13.68 13.81 - - 0 - -0.21%
2022-12-12 0 14.13 - - - - 0 0 - 13.83 - - - - 0 - -0.77%
2022-12-09 0 14.24 - - - - 0 0 - 13.94 - - - - 0 - 0.92%
2022-12-08 0 14.11 - - - - 0 0 - 13.81 - - - - 0 - 0.50%
2022-12-07 0 14.04 - - 14.21 14.24 25,000 355,442 14.218 13.74 - - 13.91 13.94 25,541 13.917 -0.50%
2022-12-06 0 14.11 - - 14.11 14.16 50,000 706,392 14.128 13.81 - - 13.81 13.86 51,081 13.829 0.07%
2022-12-05 0 14.10 - - 14.09 14.10 4,800 67,656 14.095 13.80 - - 13.79 13.80 4,904 13.797 1.59%
2022-12-02 0 13.88 13.77 13.89 - - 0 0 - 13.59 13.48 13.60 - - 0 - 0.00%
2022-12-01 0 13.88 - - - - 0 0 - 13.59 - - - - 0 - 0.00%
2022-11-30 0 13.88 - - 13.86 13.86 4,800 66,528 13.860 13.59 - - 13.57 13.57 4,904 13.567 0.80%
2022-11-29 0 13.77 - - - - 0 0 - 13.48 - - - - 0 - 3.53%
2022-11-28 0 13.30 13.28 13.41 13.28 13.28 3,000 39,840 13.280 13.02 13.00 13.13 13.00 13.00 3,065 12.999 -1.41%
2022-11-25 0 13.49 - - - - 0 0 - 13.20 - - - - 0 - 0.00%
2022-11-24 0 13.49 - - - - 0 0 - 13.20 - - - - 0 - -0.22%
2022-11-23 0 13.52 13.41 13.54 - - 0 0 - 13.23 13.13 13.25 - - 0 - 0.00%
2022-11-22 0 13.52 - - - - 0 0 - 13.23 - - - - 0 - 0.00%
2022-11-21 0 13.52 - - - - 0 0 - 13.23 - - - - 0 - -0.95%
2022-11-18 0 13.65 - - - - 0 0 - 13.36 - - - - 0 - -0.29%
2022-11-17 0 13.69 - - - - 0 0 - 13.40 - - - - 0 - -0.65%
2022-11-16 0 13.78 - - - - 0 0 - 13.49 - - - - 0 - -0.14%
2022-11-15 0 13.80 - - 13.75 13.80 89,800 1,236,056 13.765 13.51 - - 13.46 13.51 91,742 13.473 1.77%
2022-11-14 0 13.56 - - - - 0 0 - 13.27 - - - - 0 - 0.00%
2022-11-11 0 13.56 - - - - 0 0 - 13.27 - - - - 0 - 2.81%
2022-11-10 0 13.19 - - - - 0 0 - 12.91 - - - - 0 - -1.12%
2022-11-09 0 13.34 - - - - 0 0 - 13.06 - - - - 0 - -0.52%
2022-11-08 0 13.41 - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2022-11-07 0 13.41 - - - - 0 0 - 13.13 - - - - 0 - 0.22%
2022-11-04 0 13.38 - - - - 0 0 - 13.10 - - - - 0 - 3.16%
2022-11-03 0 12.97 - - 12.95 12.96 3,600 46,654 12.959 12.70 - - 12.68 12.69 3,678 12.685 -1.52%
2022-11-02 0 13.17 13.17 13.26 - - 0 0 - 12.89 12.89 12.98 - - 0 - 2.17%
2022-11-01 0 12.89 - - - - 0 0 - 12.62 - - - - 0 - 2.71%
2022-10-31 0 12.55 - - - - 0 0 - 12.28 - - - - 0 - -1.34%
2022-10-28 0 12.72 - - - - 0 0 - 12.45 - - - - 0 - -2.23%
2022-10-27 0 13.01 - - - - 0 0 - 12.73 - - - - 0 - -0.31%
2022-10-26 0 13.05 - - - - 0 0 - 12.77 - - - - 0 - 0.31%
2022-10-25 0 13.01 - - - - 0 0 - 12.73 - - - - 0 - 0.00%
2022-10-24 0 13.01 - - - - 0 0 - 12.73 - - - - 0 - -2.91%
2022-10-21 0 13.40 - - - - 0 0 - 13.12 - - - - 0 - -0.37%
2022-10-20 0 13.45 - - - - 0 0 - 13.17 - - - - 0 - -0.52%
2022-10-19 0 13.52 - - - - 0 0 - 13.23 - - - - 0 - -1.53%
2022-10-18 0 13.73 - - - - 0 0 - 13.44 - - - - 0 - 0.00%
2022-10-17 0 13.73 - - - - 0 0 - 13.44 - - - - 0 - 0.51%
2022-10-14 0 13.66 - - - - 0 0 - 13.37 - - - - 0 - 1.94%
2022-10-13 0 13.40 - - - - 0 0 - 13.12 - - - - 0 - 0.00%
2022-10-12 0 13.40 - - - - 0 0 - 13.12 - - - - 0 - 0.45%
2022-10-11 0 13.34 - - - - 0 0 - 13.06 - - - - 0 - -0.15%
2022-10-10 0 13.36 - - - - 0 0 - 13.08 - - - - 0 - -4.37%
2022-10-07 0 13.97 - - - - 0 0 - 13.67 - - - - 0 - -1.20%
2022-10-06 0 14.14 - - - - 0 0 - 13.84 - - - - 0 - 0.00%
2022-10-05 0 14.14 - - - - 0 0 - 13.84 - - - - 0 - 4.59%
2022-10-03 0 13.52 - - - - 0 0 - 13.23 - - - - 0 - -1.10%
2022-09-30 0 13.67 - - - - 0 0 - 13.38 - - - - 0 - -0.58%
2022-09-29 0 13.75 - - - - 0 0 - 13.46 - - - - 0 - -0.07%
2022-09-28 0 13.76 - - - - 0 0 - 13.47 - - - - 0 - -0.86%
2022-09-27 0 13.88 13.86 14.00 - - 0 0 - 13.59 13.57 13.70 - - 0 - 0.51%
2022-09-26 0 13.81 - - - - 0 0 - 13.52 - - - - 0 - -0.14%
2022-09-23 0 13.83 - - - - 0 0 - 13.54 - - - - 0 - -0.50%
2022-09-22 0 13.90 - - - - 0 0 - 13.61 - - - - 0 - -0.71%
2022-09-21 0 14.00 - - - - 0 0 - 13.70 - - - - 0 - -0.57%
2022-09-20 0 14.08 14.01 14.15 - - 0 0 - 13.78 13.71 13.85 - - 0 - 0.00%
2022-09-19 0 14.08 - - - - 0 0 - 13.78 - - - - 0 - -0.14%
2022-09-16 0 14.10 - - - - 0 0 - 13.80 - - - - 0 - -2.49%
2022-09-15 0 14.46 14.37 14.51 - - 0 0 - 14.15 14.07 14.20 - - 0 - -1.03%
2022-09-14 0 14.61 - - - - 0 0 - 14.30 - - - - 0 - -0.41%
2022-09-13 0 14.67 - - - - 0 0 - 14.36 - - - - 0 - 0.34%
2022-09-09 0 14.62 - - - - 0 0 - 14.31 - - - - 0 - 1.04%
2022-09-08 0 14.47 - - - - 0 0 - 14.16 - - - - 0 - 0.00%
2022-09-07 0 14.47 - - 14.39 14.47 28,800 415,872 14.440 14.16 - - 14.09 14.16 29,423 14.134 0.21%
2022-09-06 0 14.44 - - - - 0 0 - 14.13 - - - - 0 - 0.35%
2022-09-05 0 14.39 - - - - 0 0 - 14.09 - - - - 0 - -0.35%
2022-09-02 0 14.44 14.33 14.47 - - 0 0 - 14.13 14.03 14.16 - - 0 - -0.76%
2022-09-01 0 14.55 - - - - 0 0 - 14.24 - - - - 0 - -0.68%
2022-08-31 0 14.65 - - - - 0 0 - 14.34 - - - - 0 - -0.07%
2022-08-30 0 14.66 - - - - 0 0 - 14.35 - - - - 0 - -0.20%
2022-08-29 0 14.69 - - - - 0 0 - 14.38 - - - - 0 - -0.27%
2022-08-26 0 14.73 - - - - 0 0 - 14.42 - - - - 0 - 0.00%
2022-08-25 0 14.73 - - - - 0 0 - 14.42 - - - - 0 - 0.41%
2022-08-24 0 14.67 14.56 14.70 - - 0 0 - 14.36 14.25 14.39 - - 0 - -1.68%
2022-08-23 0 14.92 - - - - 0 0 - 14.60 - - - - 0 - 0.00%
2022-08-22 0 14.92 14.85 14.99 - - 0 0 - 14.60 14.54 14.67 - - 0 - 0.00%
2022-08-19 0 14.92 - - - - 0 0 - 14.60 - - - - 0 - -0.73%
2022-08-18 0 15.03 - - - - 0 0 - 14.71 - - - - 0 - 0.00%
2022-08-17 0 15.03 - - - - 0 0 - 14.71 - - - - 0 - 0.27%
2022-08-16 0 14.99 - - - - 0 0 - 14.67 - - - - 0 - 0.00%
2022-08-15 0 14.99 - - - - 0 0 - 14.67 - - - - 0 - 0.00%
2022-08-12 0 14.99 - - - - 0 0 - 14.67 - - - - 0 - 0.00%
2022-08-11 0 14.99 - - - - 0 0 - 14.67 - - - - 0 - 1.42%
2022-08-10 0 14.78 - - - - 0 0 - 14.47 - - - - 0 - -0.81%
2022-08-09 0 14.90 - - - - 0 0 - 14.58 - - - - 0 - 0.00%
2022-08-08 0 14.90 - - - - 0 0 - 14.58 - - - - 0 - -0.13%
2022-08-05 0 14.92 - - 14.93 14.93 1,600 23,888 14.930 14.60 - - 14.61 14.61 1,635 14.614 2.05%
2022-08-04 0 14.62 - - - - 0 0 - 14.31 - - - - 0 - 0.62%
2022-08-03 0 14.53 - - 14.49 14.49 1,200 17,388 14.490 14.22 - - 14.18 14.18 1,226 14.183 -1.62%
2022-08-02 0 14.77 - - - - 0 0 - 14.46 - - - - 0 - -1.07%
2022-08-01 0 14.93 - - - - 0 0 - 14.61 - - - - 0 - 0.13%
2022-07-29 0 14.91 - - 14.91 14.91 23,400 348,894 14.910 14.59 - - 14.59 14.59 23,906 14.594 -1.78%
2022-07-28 0 15.18 - - - - 0 0 - 14.86 - - - - 0 - 0.00%
2022-07-27 0 15.18 - - - - 0 0 - 14.86 - - - - 0 - 0.00%
2022-07-26 0 15.18 - - - - 0 0 - 14.86 - - - - 0 - 0.20%
2022-07-25 0 15.15 - - - - 0 0 - 14.83 - - - - 0 - -0.26%
2022-07-22 0 15.19 - - - - 0 0 - 14.87 - - - - 0 - 0.00%
2022-07-21 0 15.19 - - - - 0 0 - 14.87 - - - - 0 - -0.78%
2022-07-20 0 15.31 - - - - 0 0 - 14.99 - - - - 0 - 0.00%
2022-07-19 0 15.31 - - - - 0 0 - 14.99 - - - - 0 - 0.00%
2022-07-18 0 15.31 - - - - 0 0 - 14.99 - - - - 0 - 0.66%
2022-07-15 0 15.21 - - - - 0 0 - 14.89 - - - - 0 - -1.81%
2022-07-14 0 15.49 - - - - 0 0 - 15.16 - - - - 0 - 0.00%
2022-07-13 0 15.49 - - 15.20 15.49 25,000 382,464 15.299 15.16 - - 14.88 15.16 25,541 14.975 1.44%
2022-07-12 0 15.27 - - - - 0 0 - 14.95 - - - - 0 - -0.97%
2022-07-11 0 15.42 - - - - 0 0 - 15.09 - - - - 0 - -1.72%
2022-07-08 0 15.69 - - - - 0 0 - 15.36 - - - - 0 - 0.00%
2022-07-07 0 15.69 - - - - 0 0 - 15.36 - - - - 0 - 0.00%
2022-07-06 0 15.69 - - - - 0 0 - 15.36 - - - - 0 - -0.88%
2022-07-05 0 15.83 15.74 15.87 - - 0 0 - 15.49 15.41 15.53 - - 0 - 0.00%
2022-07-04 0 15.83 15.77 15.90 - - 0 0 - 15.49 15.44 15.56 - - 0 - 0.00%
2022-06-30 0 15.83 - - - - 0 0 - 15.49 - - - - 0 - 0.76%
2022-06-29 0 15.71 - - 15.71 15.71 4,800 75,408 15.710 15.38 - - 15.38 15.38 4,904 15.377 -0.51%
2022-06-28 0 15.79 - - - - 0 0 - 15.46 - - - - 0 - 0.89%
2022-06-27 0 15.65 - - - - 0 0 - 15.32 - - - - 0 - 1.16%
2022-06-24 0 15.47 - - 15.45 15.45 4,400 67,980 15.450 15.14 - - 15.12 15.12 4,495 15.123 1.18%
2022-06-23 0 15.29 - - - - 0 0 - 14.97 - - - - 0 - 1.33%
2022-06-22 0 15.09 - - - - 0 0 - 14.77 - - - - 0 - -0.98%
2022-06-21 0 15.24 - - 15.21 15.21 4,800 73,008 15.210 14.92 - - 14.89 14.89 4,904 14.888 0.07%
2022-06-20 0 15.23 - - 15.20 15.21 14,400 218,976 15.207 14.91 - - 14.88 14.89 14,711 14.885 0.40%
2022-06-17 0 15.17 - - 15.09 15.09 4,800 72,432 15.090 14.85 - - 14.77 14.77 4,904 14.771 2.02%
2022-06-16 0 14.87 - - 14.87 15.00 89,600 1,339,652 14.952 14.56 - - 14.56 14.68 91,538 14.635 -1.26%
2022-06-15 0 15.06 - - - - 0 0 - 14.74 - - - - 0 - 1.62%
2022-06-14 0 14.82 - - - - 0 0 - 14.51 - - - - 0 - 0.27%
2022-06-13 0 14.78 - - - - 0 0 - 14.47 - - - - 0 - -0.67%
2022-06-10 0 14.88 - - - - 0 0 - 14.56 - - - - 0 - 0.81%
2022-06-09 0 14.76 - - - - 0 0 - 14.45 - - - - 0 - -0.27%
2022-06-08 0 14.80 - - - - 0 0 - 14.49 - - - - 0 - 0.61%
2022-06-07 0 14.71 - - - - 0 0 - 14.40 - - - - 0 - 0.41%
2022-06-06 0 14.65 - - - - 0 0 - 14.34 - - - - 0 - 1.74%
2022-06-02 0 14.40 - - 14.40 14.40 3,000 43,200 14.400 14.10 - - 14.10 14.10 3,065 14.095 0.49%
2022-06-01 0 14.33 - - - - 0 0 - 14.03 - - - - 0 - 0.07%
2022-05-31 0 14.32 - - - - 0 0 - 14.02 - - - - 0 - 1.06%
2022-05-30 0 14.17 - - - - 0 0 - 13.87 - - - - 0 - 0.64%
2022-05-27 0 14.08 - - - - 0 0 - 13.78 - - - - 0 - 0.28%
2022-05-26 0 14.04 - - - - 0 0 - 13.74 - - - - 0 - 0.14%
2022-05-25 0 14.02 - - - - 0 0 - 13.72 - - - - 0 - 0.00%
2022-05-24 0 14.02 - - - - 0 0 - 13.72 - - - - 0 - -1.82%
2022-05-23 0 14.28 - - - - 0 0 - 13.98 - - - - 0 - -0.42%
2022-05-20 0 14.34 - - - - 0 0 - 14.04 - - - - 0 - 2.21%
2022-05-19 0 14.03 - - - - 0 0 - 13.73 - - - - 0 - 0.00%
2022-05-18 0 14.03 - - - - 0 0 - 13.73 - - - - 0 - 0.00%
2022-05-17 0 14.03 - - - - 0 0 - 13.73 - - - - 0 - 1.01%
2022-05-16 0 13.89 - - - - 0 0 - 13.60 - - - - 0 - -0.64%
2022-05-13 0 13.98 - - - - 0 0 - 13.68 - - - - 0 - 0.65%
2022-05-12 0 13.89 13.79 13.92 - - 0 0 - 13.60 13.50 13.63 - - 0 - 0.00%
2022-05-11 0 13.89 - - - - 0 0 - 13.60 - - - - 0 - 1.17%
2022-05-10 0 13.73 - - - - 0 0 - 13.44 - - - - 0 - 0.00%
2022-05-06 0 13.73 13.64 13.78 - - 0 0 - 13.44 13.35 13.49 - - 0 - -2.42%
2022-05-05 0 14.07 - - - - 0 0 - 13.77 - - - - 0 - 0.00%
2022-05-04 0 14.07 - - - - 0 0 - 13.77 - - - - 0 - -0.28%
2022-05-03 0 14.11 - - - - 0 0 - 13.81 - - - - 0 - 0.00%
2022-04-29 0 14.11 - - 13.82 13.82 4,800 66,336 13.820 13.81 - - 13.53 13.53 4,904 13.527 2.39%
2022-04-28 0 13.78 - - - - 0 0 - 13.49 - - - - 0 - 1.03%
2022-04-27 0 13.64 - - 13.28 13.46 168,000 2,257,362 13.437 13.35 - - 13.00 13.18 171,634 13.152 1.79%
2022-04-26 0 13.40 - - - - 0 0 - 13.12 - - - - 0 - -0.22%
2022-04-25 0 13.43 - - - - 0 0 - 13.15 - - - - 0 - -5.22%
2022-04-22 0 14.17 14.06 14.20 - - 0 0 - 13.87 13.76 13.90 - - 0 - 0.00%
2022-04-21 0 14.17 - - 14.20 14.20 800 11,360 14.200 13.87 - - 13.90 13.90 817 13.899 -1.25%
2022-04-20 0 14.35 - - - - 0 0 - 14.05 - - - - 0 - -1.91%
2022-04-19 0 14.63 - - - - 0 0 - 14.32 - - - - 0 - -0.88%
2022-04-14 0 14.76 - - - - 0 0 - 14.45 - - - - 0 - 0.82%
2022-04-13 0 14.64 - - - - 0 0 - 14.33 - - - - 0 - 0.00%
2022-04-12 0 14.64 - - - - 0 0 - 14.33 - - - - 0 - 0.83%
2022-04-11 0 14.52 - - - - 0 0 - 14.21 - - - - 0 - -2.55%
2022-04-08 0 14.90 - - - - 0 0 - 14.58 - - - - 0 - 0.27%
2022-04-07 0 14.86 - - 14.86 14.88 5,600 83,228 14.862 14.55 - - 14.55 14.56 5,721 14.547 -1.20%
2022-04-06 0 15.04 14.92 15.07 - - 0 0 - 14.72 14.60 14.75 - - 0 - 0.00%
2022-04-04 0 15.04 - - - - 0 0 - 14.72 - - - - 0 - 0.00%
2022-04-01 0 15.04 - - - - 0 0 - 14.72 - - - - 0 - 0.74%
2022-03-31 0 14.93 - - 14.92 14.93 7,000 104,490 14.927 14.61 - - 14.60 14.61 7,151 14.611 -0.20%
2022-03-30 0 14.96 - - - - 0 0 - 14.64 - - - - 0 - 2.68%
2022-03-29 0 14.57 - - 14.57 14.57 5,000 72,850 14.570 14.26 - - 14.26 14.26 5,108 14.262 -0.75%
2022-03-28 0 14.68 - - - - 0 0 - 14.37 - - - - 0 - -0.88%
2022-03-25 0 14.81 - - - - 0 0 - 14.50 - - - - 0 - -1.07%
2022-03-24 0 14.97 - - 14.97 15.01 9,400 140,862 14.985 14.65 - - 14.65 14.69 9,603 14.668 -0.40%
2022-03-23 0 15.03 - - - - 0 0 - 14.71 - - - - 0 - 0.00%
2022-03-22 0 15.03 14.97 15.12 - - 0 0 - 14.71 14.65 14.80 - - 0 - 1.62%
2022-03-21 0 14.79 14.76 14.93 - - 0 0 - 14.48 14.45 14.61 - - 0 - 0.14%
2022-03-18 0 14.77 - - - - 0 0 - 14.46 - - - - 0 - 0.27%
2022-03-17 0 14.73 - - - - 0 0 - 14.42 - - - - 0 - 1.31%
2022-03-16 0 14.54 - - 13.89 13.90 4,800 66,692 13.894 14.23 - - 13.60 13.61 4,904 13.600 5.52%
2022-03-15 0 13.78 - 13.91 13.78 13.78 4,800 66,144 13.780 13.49 - 13.62 13.49 13.49 4,904 13.488 -5.29%
2022-03-14 0 14.55 - - - - 0 0 - 14.24 - - - - 0 - -2.81%
2022-03-11 0 14.97 - - - - 0 0 - 14.65 - - - - 0 - 0.40%
2022-03-10 0 14.91 - - - - 0 0 - 14.59 - - - - 0 - 0.54%
2022-03-09 0 14.83 - - - - 0 0 - 14.52 - - - - 0 - -0.74%
2022-03-08 0 14.94 - - - - 0 0 - 14.62 - - - - 0 - -2.29%
2022-03-07 0 15.29 - - - - 0 0 - 14.97 - - - - 0 - -3.23%
2022-03-04 0 15.80 - - - - 0 0 - 15.47 - - - - 0 - -1.31%
2022-03-03 0 16.01 - - - - 0 0 - 15.67 - - - - 0 - -0.44%
2022-03-02 0 16.08 - - - - 0 0 - 15.74 - - - - 0 - 0.00%
2022-03-01 0 16.08 - - - - 0 0 - 15.74 - - - - 0 - 0.56%
2022-02-28 0 15.99 - - - - 0 0 - 15.65 - - - - 0 - 0.25%
2022-02-25 0 15.95 - - - - 0 0 - 15.61 - - - - 0 - 0.00%
2022-02-24 0 15.95 15.78 15.98 - - 0 0 - 15.61 15.45 15.64 - - 0 - -1.05%
2022-02-23 0 16.12 - - - - 0 0 - 15.78 - - - - 0 - 0.12%
2022-02-22 0 16.10 - - - - 0 0 - 15.76 - - - - 0 - -0.56%
2022-02-21 0 16.19 - - - - 0 0 - 15.85 - - - - 0 - 0.00%
2022-02-18 0 16.19 - - - - 0 0 - 15.85 - - - - 0 - 0.25%
2022-02-17 0 16.15 - - - - 0 0 - 15.81 - - - - 0 - 0.31%
2022-02-16 0 16.10 - - - - 0 0 - 15.76 - - - - 0 - 0.44%
2022-02-15 0 16.03 - - - - 0 0 - 15.69 - - - - 0 - 0.00%
2022-02-14 0 16.03 - - - - 0 0 - 15.69 - - - - 0 - -1.11%
2022-02-11 0 16.21 - - - - 0 0 - 15.87 - - - - 0 - -0.37%
2022-02-10 0 16.27 - - - - 0 0 - 15.93 - - - - 0 - 0.00%
2022-02-09 0 16.27 - - - - 0 0 - 15.93 - - - - 0 - 0.68%
2022-02-08 0 16.16 16.05 16.22 - - 0 0 - 15.82 15.71 15.88 - - 0 - 0.00%
2022-02-07 0 16.16 - - - - 0 0 - 15.82 - - - - 0 - 0.00%
2022-02-04 0 16.16 - - - - 0 0 - 15.82 - - - - 0 - 1.13%
2022-01-31 0 15.98 15.96 16.13 - - 0 0 - 15.64 15.62 15.79 - - 0 - 0.00%
2022-01-28 0 15.98 - - - - 0 0 - 15.64 - - - - 0 - -1.90%
2022-01-27 0 16.29 - - - - 0 0 - 15.95 - - - - 0 - -0.91%
2022-01-26 0 16.44 - - - - 0 0 - 16.09 - - - - 0 - 0.00%
2022-01-25 0 16.44 - - 16.49 16.52 4,000 66,020 16.505 16.09 - - 16.14 16.17 4,087 16.156 -2.78%
2022-01-24 0 16.91 - - - - 0 0 - 16.55 - - - - 0 - 0.00%
2022-01-21 0 16.91 - - - - 0 0 - 16.55 - - - - 0 - -0.29%
2022-01-20 0 16.96 - - - - 0 0 - 16.60 - - - - 0 - 0.53%
2022-01-19 0 16.87 - - - - 0 0 - 16.51 - - - - 0 - 0.00%
2022-01-18 0 16.87 16.83 16.98 - - 0 0 - 16.51 16.47 16.62 - - 0 - 0.84%
2022-01-17 0 16.73 - - - - 0 0 - 16.38 - - - - 0 - 0.06%
2022-01-14 0 16.72 16.59 16.74 - - 0 0 - 16.37 16.24 16.39 - - 0 - -0.83%
2022-01-13 0 16.86 - - - - 0 0 - 16.50 - - - - 0 - -0.88%
2022-01-12 0 17.01 16.98 17.13 16.79 17.02 31,200 529,092 16.958 16.65 16.62 16.77 16.43 16.66 31,875 16.599 0.24%
2022-01-11 0 16.97 - - - - 0 0 - 16.61 - - - - 0 - -0.35%
2022-01-10 0 17.03 - - - - 0 0 - 16.67 - - - - 0 - 0.00%
2022-01-07 0 17.03 - - - - 0 0 - 16.67 - - - - 0 - -0.23%
2022-01-06 0 17.07 - - - - 0 0 - 16.71 - - - - 0 - -1.04%
2022-01-05 0 17.25 17.08 17.23 - - 0 0 - 16.88 16.72 16.87 - - 0 - -0.98%
2022-01-04 0 17.42 17.28 17.43 - - 0 0 - 17.05 16.91 17.06 - - 0 - -0.06%
2022-01-03 0 17.43 17.39 17.54 - - 0 0 - 17.06 17.02 17.17 - - 0 - 0.46%
2021-12-31 0 17.35 17.30 17.45 - - 0 0 - 16.98 16.93 17.08 - - 0 - 0.06%
2021-12-30 0 17.34 17.30 17.45 - - 0 0 - 16.97 16.93 17.08 - - 0 - 0.23%
2021-12-29 0 17.30 - - - - 0 0 - 16.93 - - - - 0 - -0.97%
2021-12-28 0 17.47 - - 17.47 17.56 18,400 322,006 17.500 17.10 - - 17.10 17.19 18,798 17.130 0.29%
2021-12-24 0 17.42 - - - - 0 0 - 17.05 - - - - 0 - 0.00%
2021-12-23 0 17.42 - - - - 0 0 - 17.05 - - - - 0 - 0.64%
2021-12-22 0 17.31 - - - - 0 0 - 16.94 - - - - 0 - 0.00%
2021-12-21 0 17.31 - - - - 0 0 - 16.94 - - - - 0 - 0.00%
2021-12-20 0 17.31 - - - - 0 0 - 16.94 - - - - 0 - -1.31%
2021-12-17 0 17.54 - - - - 0 0 - 17.17 - - - - 0 - -1.18%
2021-12-16 0 17.75 - - - - 0 0 - 17.37 - - - - 0 - 0.23%
2021-12-15 0 17.71 - - - - 0 0 - 17.34 - - - - 0 - -0.95%
2021-12-14 0 17.88 - - - - 0 0 - 17.50 - - - - 0 - -0.33%
2021-12-13 0 17.94 - - - - 0 0 - 17.56 - - - - 0 - 0.00%
2021-12-10 0 17.94 - - - - 0 0 - 17.56 - - - - 0 - -0.22%
2021-12-09 0 17.98 17.91 18.06 - - 0 0 - 17.60 17.53 17.68 - - 0 - 1.75%
2021-12-08 0 17.67 17.64 17.79 - - 0 0 - 17.30 17.27 17.41 - - 0 - 1.61%
2021-12-07 0 17.39 17.39 17.54 - - 0 0 - 17.02 17.02 17.17 - - 0 - 0.64%
2021-12-06 0 17.28 - - - - 0 0 - 16.91 - - - - 0 - 0.00%
2021-12-03 0 17.28 - - - - 0 0 - 16.91 - - - - 0 - 0.82%
2021-12-02 0 17.14 - - - - 0 0 - 16.78 - - - - 0 - 0.00%
2021-12-01 0 17.14 17.03 17.18 - - 0 0 - 16.78 16.67 16.82 - - 0 - -0.23%
2021-11-30 0 17.18 - - - - 0 0 - 16.82 - - - - 0 - -0.17%
2021-11-29 0 17.21 17.08 17.23 - - 0 0 - 16.85 16.72 16.87 - - 0 - 0.00%
2021-11-26 0 17.21 - - - - 0 0 - 16.85 - - - - 0 - -0.58%
2021-11-25 0 17.31 - - - - 0 0 - 16.94 - - - - 0 - 0.00%
2021-11-24 0 17.31 - - - - 0 0 - 16.94 - - - - 0 - 0.00%
2021-11-23 0 17.31 - - - - 0 0 - 16.94 - - - - 0 - 0.00%
2021-11-22 0 17.31 - - - - 0 0 - 16.94 - - - - 0 - 0.35%
2021-11-19 0 17.25 - - - - 0 0 - 16.88 - - - - 0 - 0.41%
2021-11-18 0 17.18 - - - - 0 0 - 16.82 - - - - 0 - -0.75%
2021-11-17 0 17.31 - - - - 0 0 - 16.94 - - - - 0 - 0.00%
2021-11-16 0 17.31 - - - - 0 0 - 16.94 - - - - 0 - 0.00%
2021-11-15 0 17.31 17.22 17.37 - - 0 0 - 16.94 16.86 17.00 - - 0 - 0.00%
2021-11-12 0 17.31 - - - - 0 0 - 16.94 - - - - 0 - 0.00%
2021-11-11 0 17.31 - - - - 0 0 - 16.94 - - - - 0 - 1.05%
2021-11-10 0 17.13 - - - - 0 0 - 16.77 - - - - 0 - 0.00%
2021-11-09 0 17.13 - - - - 0 0 - 16.77 - - - - 0 - 0.00%
2021-11-08 0 17.13 - - 17.13 17.13 600 10,278 17.130 16.77 - - 16.77 16.77 613 16.767 -0.17%
2021-11-05 0 17.16 - - - - 0 0 - 16.80 - - - - 0 - 0.00%
2021-11-04 0 17.16 - - - - 0 0 - 16.80 - - - - 0 - 0.12%
2021-11-03 0 17.14 - - - - 0 0 - 16.78 - - - - 0 - -0.29%
2021-11-02 0 17.19 - - - - 0 0 - 16.83 - - - - 0 - -0.75%
2021-11-01 0 17.32 17.24 17.39 - - 0 0 - 16.95 16.88 17.02 - - 0 - 0.00%
2021-10-29 0 17.32 - - - - 0 0 - 16.95 - - - - 0 - 0.06%
2021-10-28 0 17.31 - - - - 0 0 - 16.94 - - - - 0 - -0.40%
2021-10-27 0 17.38 - - - - 0 0 - 17.01 - - - - 0 - -0.91%
2021-10-26 0 17.54 17.48 17.63 - - 0 0 - 17.17 17.11 17.26 - - 0 - 0.00%
2021-10-25 0 17.54 17.54 17.69 - - 0 0 - 17.17 17.17 17.32 - - 0 - 0.23%
2021-10-22 0 17.50 17.48 17.63 - - 0 0 - 17.13 17.11 17.26 - - 0 - 0.69%
2021-10-21 0 17.38 - - - - 0 0 - 17.01 - - - - 0 - 0.00%
2021-10-20 0 17.38 - - 17.38 17.38 2,800 48,664 17.380 17.01 - - 17.01 17.01 2,861 17.012 0.35%
2021-10-19 0 17.32 - - - - 0 0 - 16.95 - - - - 0 - 0.17%
2021-10-18 0 17.29 - - - - 0 0 - 16.92 - - - - 0 - -0.63%
2021-10-15 0 17.40 - - - - 0 0 - 17.03 - - - - 0 - 0.64%
2021-10-12 0 17.29 17.18 17.33 - - 0 0 - 16.92 16.82 16.96 - - 0 - -0.46%
2021-10-11 0 17.37 17.37 17.52 - - 0 0 - 17.00 17.00 17.15 - - 0 - 0.00%
2021-10-08 0 17.37 - - - - 0 0 - 17.00 - - - - 0 - 2.18%
2021-10-07 0 17.00 16.99 17.14 - - 0 0 - 16.64 16.63 16.78 - - 0 - 1.49%
2021-10-06 0 16.75 - - - - 0 0 - 16.40 - - - - 0 - -0.12%
2021-10-05 0 16.77 - - - - 0 0 - 16.41 - - - - 0 - -0.65%
2021-10-04 0 16.88 - - - - 0 0 - 16.52 - - - - 0 - -1.40%
2021-09-30 0 17.12 - - - - 0 0 - 16.76 - - - - 0 - 0.06%
2021-09-29 0 17.11 - - - - 0 0 - 16.75 - - - - 0 - -0.93%
2021-09-28 0 17.27 - - - - 0 0 - 16.90 - - - - 0 - 0.52%
2021-09-27 0 17.18 - - - - 0 0 - 16.82 - - - - 0 - 0.70%
2021-09-24 0 17.06 - - - - 0 0 - 16.70 - - - - 0 - 0.06%
2021-09-23 0 17.05 17.05 17.20 - - 0 0 - 16.69 16.69 16.84 - - 0 - 1.49%
2021-09-21 0 16.80 16.80 16.95 - - 0 0 - 16.44 16.44 16.59 - - 0 - 0.78%
2021-09-20 0 16.67 - - 16.67 16.67 5,400 90,018 16.670 16.32 - - 16.32 16.32 5,517 16.317 -2.97%
2021-09-17 0 17.18 - - - - 0 0 - 16.82 - - - - 0 - 0.59%
2021-09-16 0 17.08 - - - - 0 0 - 16.72 - - - - 0 - -1.21%
2021-09-15 0 17.29 - - - - 0 0 - 16.92 - - - - 0 - -0.80%
2021-09-14 0 17.43 - - - - 0 0 - 17.06 - - - - 0 - -1.64%
2021-09-13 0 17.72 - - - - 0 0 - 17.34 - - - - 0 - -0.06%
2021-09-10 0 17.73 - - - - 0 0 - 17.35 - - - - 0 - 0.80%
2021-09-09 0 17.59 - - - - 0 0 - 17.22 - - - - 0 - -0.23%
2021-09-08 0 17.63 - - - - 0 0 - 17.26 - - - - 0 - -0.17%
2021-09-07 0 17.66 - - - - 0 0 - 17.29 - - - - 0 - 1.44%
2021-09-06 0 17.41 - - - - 0 0 - 17.04 - - - - 0 - 1.63%
2021-09-03 0 17.13 - - 17.13 17.13 1,800 30,834 17.130 16.77 - - 16.77 16.77 1,839 16.767 -0.41%
2021-09-02 0 17.20 - - - - 0 0 - 16.84 - - - - 0 - 0.29%
2021-09-01 0 17.15 - - 17.04 17.30 20,600 354,226 17.195 16.79 - - 16.68 16.93 21,046 16.831 1.36%
2021-08-31 0 16.92 - - 16.79 16.79 200 3,358 16.790 16.56 - - 16.43 16.43 204 16.435 -0.41%
2021-08-30 0 16.99 - - - - 0 0 - 16.63 - - - - 0 - -0.29%
2021-08-27 0 17.04 - - 17.03 17.17 42,200 720,508 17.074 16.68 - - 16.67 16.81 43,113 16.712 0.06%
2021-08-26 0 17.03 - - 17.06 17.06 5,400 92,124 17.060 16.67 - - 16.70 16.70 5,517 16.699 -1.50%
2021-08-25 0 17.29 - - 17.26 17.26 5,600 96,656 17.260 16.92 - - 16.89 16.89 5,721 16.895 3.04%
2021-08-24 0 16.78 - - - - 0 0 - 16.42 - - - - 0 - 0.00%
2021-08-23 0 16.78 - - - - 0 0 - 16.42 - - - - 0 - 0.00%
2021-08-20 0 16.78 - - - - 0 0 - 16.42 - - - - 0 - -1.70%
2021-08-19 0 17.07 - - - - 0 0 - 16.71 - - - - 0 - 0.00%
2021-08-18 0 17.07 - - - - 0 0 - 16.71 - - - - 0 - 0.00%
2021-08-17 0 17.07 - - - - 0 0 - 16.71 - - - - 0 - -2.35%
2021-08-16 0 17.48 - - - - 0 0 - 17.11 - - - - 0 - -0.06%
2021-08-13 0 17.49 - - - - 0 0 - 17.12 - - - - 0 - 0.00%
2021-08-12 0 17.49 - - - - 0 0 - 17.12 - - - - 0 - 0.00%
2021-08-11 0 17.49 - - - - 0 0 - 17.12 - - - - 0 - 0.52%
2021-08-10 0 17.40 - - - - 0 0 - 17.03 - - - - 0 - 0.00%
2021-08-09 0 17.40 - - 17.35 17.35 3,800 65,930 17.350 17.03 - - 16.98 16.98 3,882 16.983 0.46%
2021-08-06 0 17.32 - - - - 0 0 - 16.95 - - - - 0 - 0.00%
2021-08-05 0 17.32 - - - - 0 0 - 16.95 - - - - 0 - 0.00%
2021-08-04 0 17.32 - - - - 0 0 - 16.95 - - - - 0 - 0.00%
2021-08-03 0 17.32 - - - - 0 0 - 16.95 - - - - 0 - 0.00%
2021-08-02 0 17.32 - - 16.78 17.32 10,400 177,144 17.033 16.95 - - 16.42 16.95 10,625 16.672 2.49%
2021-07-30 0 16.90 - - 16.85 16.95 14,400 243,228 16.891 16.54 - - 16.49 16.59 14,711 16.533 -1.46%
2021-07-29 0 17.15 - 17.18 17.12 17.12 2,600 44,512 17.120 16.79 - 16.82 16.76 16.76 2,656 16.758 2.88%
2021-07-28 0 16.75 - - 16.66 16.92 20,400 343,470 16.837 16.32 - - 16.23 16.48 20,941 16.402 1.21%
2021-07-27 0 16.55 - - 16.55 16.77 16,000 266,792 16.675 16.12 - - 16.12 16.34 16,425 16.244 -5.10%
2021-07-26 0 17.44 - - 17.51 17.51 4,800 84,048 17.510 16.99 - - 17.06 17.06 4,927 17.057 -3.70%
2021-07-23 0 18.11 - - - - 0 0 - 17.64 - - - - 0 - -0.88%
2021-07-22 0 18.27 - - - - 0 0 - 17.80 - - - - 0 - 0.22%
2021-07-21 0 18.23 18.23 18.40 - - 0 0 - 17.76 17.76 17.92 - - 0 - 0.50%
2021-07-20 0 18.14 - - - - 0 0 - 17.67 - - - - 0 - 0.00%
2021-07-19 0 18.14 - - - - 0 0 - 17.67 - - - - 0 - -0.17%
2021-07-16 0 18.17 - - - - 0 0 - 17.70 - - - - 0 - -0.11%
2021-07-15 0 18.19 - - - - 0 0 - 17.72 - - - - 0 - 0.55%
2021-07-14 0 18.09 - - - - 0 0 - 17.62 - - - - 0 - -0.82%
2021-07-13 0 18.24 18.20 18.36 18.24 18.24 5,200 94,848 18.240 17.77 17.73 17.89 17.77 17.77 5,338 17.769 0.44%
2021-07-12 0 18.16 - - - - 0 0 - 17.69 - - - - 0 - 0.61%
2021-07-09 0 18.05 17.92 18.09 - - 0 0 - 17.58 17.46 17.62 - - 0 - 0.00%
2021-07-08 0 18.05 - - - - 0 0 - 17.58 - - - - 0 - -0.93%
2021-07-07 0 18.22 - - 18.20 18.22 10,000 182,096 18.210 17.75 - - 17.73 17.75 10,265 17.739 1.84%
2021-07-06 0 17.89 - - 17.74 17.74 1,000 17,740 17.740 17.43 - - 17.28 17.28 1,027 17.281 -0.50%
2021-07-05 0 17.98 - - 17.93 17.98 15,000 269,346 17.956 17.52 - - 17.47 17.52 15,398 17.492 0.39%
2021-07-02 0 17.91 - - 18.22 18.22 16,000 291,520 18.220 17.45 - - 17.75 17.75 16,425 17.749 -1.81%
2021-06-30 0 18.24 18.22 - - - 0 0 - 17.77 17.75 - - - 0 - 0.00%
2021-06-29 0 18.24 18.22 - 18.24 18.30 10,200 186,348 18.269 17.77 17.75 - 17.77 17.83 10,471 17.797 -0.71%
2021-06-28 0 18.37 - - - - 0 0 - 17.90 - - - - 0 - 0.33%
2021-06-25 0 18.31 17.62 - - - 0 0 - 17.84 17.16 - - - 0 - 1.50%
2021-06-24 0 18.04 17.62 - - - 0 0 - 17.57 17.16 - - - 0 - 0.39%
2021-06-23 0 17.97 17.62 - - - 0 0 - 17.51 17.16 - - - 0 - 0.67%
2021-06-22 0 17.85 17.62 - - - 0 0 - 17.39 17.16 - - - 0 - 0.00%
2021-06-21 0 17.85 17.62 - - - 0 0 - 17.39 17.16 - - - 0 - 0.00%
2021-06-18 0 17.85 17.62 - - - 0 0 - 17.39 17.16 - - - 0 - 0.00%
2021-06-17 0 17.85 17.62 - - - 0 0 - 17.39 17.16 - - - 0 - 0.00%
2021-06-16 0 17.85 - - - - 0 0 - 17.39 - - - - 0 - -1.87%
2021-06-15 0 18.19 - - - - 0 0 - 17.72 - - - - 0 - -1.14%
2021-06-11 0 18.40 - - - - 0 0 - 17.92 - - - - 0 - -0.05%
2021-06-10 0 18.41 - - - - 0 0 - 17.93 - - - - 0 - 0.00%
2021-06-09 0 18.41 - - - - 0 0 - 17.93 - - - - 0 - -0.11%
2021-06-08 0 18.43 - - - - 0 0 - 17.95 - - - - 0 - -0.22%
2021-06-07 0 18.47 - - - - 0 0 - 17.99 - - - - 0 - 0.00%
2021-06-04 0 18.47 - - - - 0 0 - 17.99 - - - - 0 - 0.00%
2021-06-03 0 18.47 - - - - 0 0 - 17.99 - - - - 0 - -0.86%
2021-06-02 0 18.63 - - - - 0 0 - 18.15 - - - - 0 - -0.11%
2021-06-01 0 18.65 - - - - 0 0 - 18.17 - - - - 0 - 0.00%
2021-05-31 0 18.65 - - - - 0 0 - 18.17 - - - - 0 - 0.00%
2021-05-28 0 18.65 - - - - 0 0 - 18.17 - - - - 0 - 0.00%
2021-05-27 0 18.65 - - 18.65 18.65 18,000 335,700 18.650 18.17 - - 18.17 18.17 18,478 18.168 0.05%
2021-05-26 0 18.64 - 18.80 - - 0 0 - 18.16 - 18.31 - - 0 - 0.00%
2021-05-25 0 18.64 - - - - 0 0 - 18.16 - - - - 0 - 2.87%
2021-05-24 0 18.12 - - - - 0 0 - 17.65 - - - - 0 - 0.00%
2021-05-21 0 18.12 - - - - 0 0 - 17.65 - - - - 0 - -0.60%
2021-05-20 0 18.23 - - - - 0 0 - 17.76 - - - - 0 - 0.05%
2021-05-18 0 18.22 - - - - 0 0 - 17.75 - - - - 0 - 0.94%
2021-05-17 0 18.05 - - - - 0 0 - 17.58 - - - - 0 - 1.35%
2021-05-14 0 17.81 - - - - 0 0 - 17.35 - - - - 0 - 1.14%
2021-05-13 0 17.61 - - - - 0 0 - 17.15 - - - - 0 - -0.96%
2021-05-12 0 17.78 - - - - 0 0 - 17.32 - - - - 0 - 0.23%
2021-05-11 0 17.74 - - - - 0 0 - 17.28 - - - - 0 - 0.00%
2021-05-10 0 17.74 - - - - 0 0 - 17.28 - - - - 0 - 0.00%
2021-05-07 0 17.74 - - - - 0 0 - 17.28 - - - - 0 - -1.22%
2021-05-06 0 17.96 - - - - 0 0 - 17.50 - - - - 0 - 0.00%
2021-05-05 0 17.96 - - 18.02 18.02 3,600 64,872 18.020 17.50 - - 17.55 17.55 3,696 17.554 -0.33%
2021-05-04 0 18.02 17.85 18.04 18.14 18.14 4,000 72,560 18.140 17.55 17.39 17.57 17.67 17.67 4,106 17.671 0.73%
2021-05-03 0 17.89 - - - - 0 0 - 17.43 - - - - 0 - -1.32%
2021-04-30 0 18.13 - - - - 0 0 - 17.66 - - - - 0 - -0.66%
2021-04-29 0 18.25 - - - - 0 0 - 17.78 - - - - 0 - 1.11%
2021-04-28 0 18.05 - - - - 0 0 - 17.58 - - - - 0 - 0.61%
2021-04-27 0 17.94 - - 17.94 17.94 3,000 53,820 17.940 17.48 - - 17.48 17.48 3,080 17.476 -0.55%
2021-04-26 0 18.04 - 18.14 18.22 18.22 4,000 72,880 18.220 17.57 - 17.67 17.75 17.75 4,106 17.749 -0.39%
2021-04-23 0 18.11 - - 18.07 18.11 8,000 144,720 18.090 17.64 - - 17.60 17.64 8,212 17.622 0.95%
2021-04-22 0 17.94 17.94 17.99 17.93 17.94 8,000 143,480 17.935 17.48 17.48 17.53 17.47 17.48 8,212 17.471 -0.33%
2021-04-21 0 18.00 - - - - 0 0 - 17.53 - - - - 0 - -0.22%
2021-04-20 0 18.04 - - 18.04 18.04 4,000 72,160 18.040 17.57 - - 17.57 17.57 4,106 17.574 0.56%
2021-04-19 0 17.94 - - 17.94 17.94 4,000 71,760 17.940 17.48 - - 17.48 17.48 4,106 17.476 2.46%
2021-04-16 0 17.51 - - 17.47 17.50 19,400 339,158 17.482 17.06 - - 17.02 17.05 19,915 17.031 -0.62%
2021-04-15 0 17.62 - - - - 0 0 - 17.16 - - - - 0 - -0.06%
2021-04-14 0 17.63 - - 17.63 17.63 5,000 88,150 17.630 17.17 - - 17.17 17.17 5,133 17.174 0.51%
2021-04-13 0 17.54 - - 17.56 17.56 5,000 87,800 17.560 17.09 - - 17.11 17.11 5,133 17.106 -0.45%
2021-04-12 0 17.62 - - 17.88 17.88 5,000 89,400 17.880 17.16 - - 17.42 17.42 5,133 17.418 -1.23%
2021-04-09 0 17.84 - - 17.84 17.88 10,000 178,600 17.860 17.38 - - 17.38 17.42 10,265 17.398 -1.71%
2021-04-08 0 18.15 - - - - 0 0 - 17.68 - - - - 0 - 0.00%
2021-04-07 0 18.15 - - 18.22 18.22 5,000 91,100 18.220 17.68 - - 17.75 17.75 5,133 17.749 -0.55%
2021-04-01 0 18.25 - - 18.16 18.16 5,000 90,800 18.160 17.78 - - 17.69 17.69 5,133 17.691 1.84%
2021-03-31 0 17.92 - - - - 0 0 - 17.46 - - - - 0 - 0.00%
2021-03-30 0 17.92 - - - - 0 0 - 17.46 - - - - 0 - 1.30%
2021-03-29 0 17.69 - - - - 0 0 - 17.23 - - - - 0 - 0.34%
2021-03-26 0 17.63 - - - - 0 0 - 17.17 - - - - 0 - 1.56%
2021-03-25 0 17.36 - - - - 0 0 - 16.91 - - - - 0 - -0.17%
2021-03-24 0 17.39 - - - - 0 0 - 16.94 - - - - 0 - -1.19%
2021-03-23 0 17.60 - - 17.60 17.60 18,000 316,800 17.600 17.15 - - 17.15 17.15 18,478 17.145 -0.62%
2021-03-22 0 17.71 17.60 - - - 0 0 - 17.25 17.15 - - - 0 - 0.00%
2021-03-19 0 17.71 - - - - 0 0 - 17.25 - - - - 0 - -1.28%
2021-03-18 0 17.94 - - - - 0 0 - 17.48 - - - - 0 - 0.00%
2021-03-17 0 17.94 - - - - 0 0 - 17.48 - - - - 0 - 0.50%
2021-03-16 0 17.85 - - - - 0 0 - 17.39 - - - - 0 - 0.00%
2021-03-15 0 17.85 - - - - 0 0 - 17.39 - - - - 0 - -0.83%
2021-03-12 0 18.00 - - - - 0 0 - 17.53 - - - - 0 - 0.00%
2021-03-11 0 18.00 17.65 - - - 0 0 - 17.53 17.19 - - - 0 - 1.98%
2021-03-10 0 17.65 - - - - 0 0 - 17.19 - - - - 0 - 0.00%
2021-03-09 0 17.65 - - - - 0 0 - 17.19 - - - - 0 - -1.40%
2021-03-08 0 17.90 - - - - 0 0 - 17.44 - - - - 0 - -3.71%
2021-03-05 0 18.59 - - - - 0 0 - 18.11 - - - - 0 - -1.06%
2021-03-04 0 18.79 - - - - 0 0 - 18.30 - - - - 0 - -1.83%
2021-03-03 0 19.14 18.98 - 19.01 19.01 800 15,208 19.010 18.65 18.49 - 18.52 18.52 821 18.519 1.11%
2021-03-02 0 18.93 - - - - 0 0 - 18.44 - - - - 0 - -0.32%
2021-03-01 0 18.99 - - - - 0 0 - 18.50 - - - - 0 - 1.23%
2021-02-26 0 18.76 - 18.76 18.76 18.76 19,200 360,192 18.760 18.28 - 18.28 18.28 18.28 19,709 18.275 -2.70%
2021-02-25 0 19.28 - - - - 0 0 - 18.78 - - - - 0 - 0.00%
2021-02-24 0 19.28 - - - - 0 0 - 18.78 - - - - 0 - -2.53%
2021-02-23 0 19.78 - - - - 0 0 - 19.27 - - - - 0 - -0.10%
2021-02-22 0 19.80 - - - - 0 0 - 19.29 - - - - 0 - -2.37%
2021-02-19 0 20.28 - - - - 0 0 - 19.76 - - - - 0 - 0.70%
2021-02-18 0 20.14 - - 20.14 20.98 6,800 137,624 20.239 19.62 - - 19.62 20.44 6,980 19.716 -3.45%
2021-02-17 0 20.86 - - - - 0 0 - 20.32 - - - - 0 - 0.19%
2021-02-16 0 20.82 - - - - 0 0 - 20.28 - - - - 0 - 1.36%
2021-02-11 0 20.54 - - - - 0 0 - 20.01 - - - - 0 - 0.00%
2021-02-10 0 20.54 - - 20.22 20.22 4,200 84,924 20.220 20.01 - - 19.70 19.70 4,311 19.697 2.70%
2021-02-09 0 20.00 - - - - 0 0 - 19.48 - - - - 0 - 2.04%
2021-02-08 0 19.60 - - - - 0 0 - 19.09 - - - - 0 - 0.87%
2021-02-05 0 19.43 - - 19.43 19.43 800 15,544 19.430 18.93 - - 18.93 18.93 821 18.928 0.05%
2021-02-04 0 19.42 - - - - 0 0 - 18.92 - - - - 0 - 0.00%
2021-02-03 0 19.42 - - - - 0 0 - 18.92 - - - - 0 - 0.05%
2021-02-02 0 19.41 - - - - 0 0 - 18.91 - - - - 0 - 1.36%
2021-02-01 0 19.15 - - - - 0 0 - 18.66 - - - - 0 - 0.37%
2021-01-29 0 19.08 - - - - 0 0 - 18.59 - - - - 0 - -0.37%
2021-01-28 0 19.15 - - - - 0 0 - 18.66 - - - - 0 - -2.25%
2021-01-27 0 19.59 - - - - 0 0 - 19.08 - - - - 0 - 0.00%
2021-01-26 0 19.59 - - 19.59 19.59 1,000 19,590 19.590 19.08 - - 19.08 19.08 1,027 19.084 -1.61%
2021-01-25 0 19.91 - - - - 0 0 - 19.40 - - - - 0 - 0.96%
2021-01-22 0 19.72 - - 19.65 19.83 81,400 1,610,342 19.783 19.21 - - 19.14 19.32 83,560 19.272 0.82%
2021-01-21 0 19.56 - - 19.45 19.65 2,000 39,102 19.551 19.05 - - 18.95 19.14 2,053 19.046 1.66%
2021-01-20 0 19.24 - - 19.15 19.31 3,000 57,686 19.229 18.74 - - 18.66 18.81 3,080 18.732 -0.93%
2021-01-19 0 19.42 - - - - 0 0 - 18.92 - - - - 0 - -0.05%
2021-01-18 0 19.43 - - 19.23 19.45 5,000 96,890 19.378 18.93 - - 18.73 18.95 5,133 18.877 0.88%
2021-01-15 0 19.26 - - - - 0 0 - 18.76 - - - - 0 - 0.00%
2021-01-14 0 19.26 - - 19.21 19.54 5,000 96,504 19.301 18.76 - - 18.71 19.03 5,133 18.802 -1.78%
2021-01-13 0 19.61 - - 19.52 19.77 15,000 294,040 19.603 19.10 - - 19.02 19.26 15,398 19.096 -0.51%
2021-01-12 0 19.71 - - - - 0 0 - 19.20 - - - - 0 - 2.02%
2021-01-11 0 19.32 - - - - 0 0 - 18.82 - - - - 0 - -0.36%
2021-01-08 0 19.39 - - - - 0 0 - 18.89 - - - - 0 - 0.00%
2021-01-07 0 19.39 - - - - 0 0 - 18.89 - - - - 0 - 1.73%
2021-01-06 0 19.06 - - - - 0 0 - 18.57 - - - - 0 - 1.38%
2021-01-05 0 18.80 - - 18.71 18.80 2,400 44,940 18.725 18.31 - - 18.23 18.31 2,464 18.241 0.27%
2021-01-04 0 18.75 - - - - 0 0 - 18.27 - - - - 0 - 2.52%
2020-12-31 0 18.29 - - - - 0 0 - 17.82 - - - - 0 - 0.94%
2020-12-30 0 18.12 - - - - 0 0 - 17.65 - - - - 0 - 1.12%
2020-12-29 0 17.92 - - - - 0 0 - 17.46 - - - - 0 - 0.00%
2020-12-28 0 17.92 - - - - 0 0 - 17.46 - - - - 0 - 0.73%
2020-12-24 0 17.79 - - - - 0 0 - 17.33 - - - - 0 - 0.00%
2020-12-23 0 17.79 - - - - 0 0 - 17.33 - - - - 0 - 0.00%
2020-12-22 0 17.79 - - - - 0 0 - 17.33 - - - - 0 - 0.00%
2020-12-21 0 17.79 - - - - 0 0 - 17.33 - - - - 0 - 0.00%
2020-12-18 0 17.79 - - - - 0 0 - 17.33 - - - - 0 - 0.00%
2020-12-17 0 17.79 - - - - 0 0 - 17.33 - - - - 0 - 0.91%
2020-12-16 0 17.63 - - - - 0 0 - 17.17 - - - - 0 - 0.00%
2020-12-15 0 17.63 - - - - 0 0 - 17.17 - - - - 0 - 0.00%
2020-12-14 0 17.63 - - - - 0 0 - 17.17 - - - - 0 - 0.00%
2020-12-11 0 17.63 - - - - 0 0 - 17.17 - - - - 0 - -0.62%
2020-12-10 0 17.74 - - - - 0 0 - 17.28 - - - - 0 - -0.39%
2020-12-09 0 17.81 - - - - 0 0 - 17.35 - - - - 0 - -1.11%
2020-12-08 0 18.01 - - - - 0 0 - 17.54 - - - - 0 - -0.22%
2020-12-07 0 18.05 - - - - 0 0 - 17.58 - - - - 0 - 0.00%
2020-12-04 0 18.05 - - - - 0 0 - 17.58 - - - - 0 - 0.00%
2020-12-03 0 18.05 - - - - 0 0 - 17.58 - - - - 0 - 0.00%
2020-12-02 0 18.05 - - - - 0 0 - 17.58 - - - - 0 - 1.01%
2020-12-01 0 17.87 - - - - 0 0 - 17.41 - - - - 0 - 1.30%
2020-11-30 0 17.64 - - - - 0 0 - 17.18 - - - - 0 - 0.00%
2020-11-27 0 17.64 - - - - 0 0 - 17.18 - - - - 0 - 0.00%
2020-11-26 0 17.64 - - - - 0 0 - 17.18 - - - - 0 - 0.00%
2020-11-25 0 17.64 - - - - 0 0 - 17.18 - - - - 0 - 0.00%
2020-11-24 0 17.64 - - - - 0 0 - 17.18 - - - - 0 - 0.00%
2020-11-23 0 17.64 - - - - 0 0 - 17.18 - - - - 0 - 1.32%
2020-11-20 0 17.41 - - - - 0 0 - 16.96 - - - - 0 - 0.00%
2020-11-19 0 17.41 - - - - 0 0 - 16.96 - - - - 0 - 0.00%
2020-11-18 0 17.41 - - - - 0 0 - 16.96 - - - - 0 - 0.00%
2020-11-17 0 17.41 - - - - 0 0 - 16.96 - - - - 0 - 0.00%
2020-11-16 0 17.41 - - - - 0 0 - 16.96 - - - - 0 - 0.00%
2020-11-13 0 17.41 - - - - 0 0 - 16.96 - - - - 0 - -0.68%
2020-11-12 0 17.53 - - - - 0 0 - 17.08 - - - - 0 - 0.00%
2020-11-11 0 17.53 - - - - 0 0 - 17.08 - - - - 0 - 0.00%
2020-11-10 0 17.53 - - - - 0 0 - 17.08 - - - - 0 - 0.00%
2020-11-09 0 17.53 - - - - 0 0 - 17.08 - - - - 0 - 0.98%
2020-11-06 0 17.36 - - - - 0 0 - 16.91 - - - - 0 - 0.00%
2020-11-05 0 17.36 - - - - 0 0 - 16.91 - - - - 0 - 2.90%
2020-11-04 0 16.87 - - - - 0 0 - 16.43 - - - - 0 - 0.24%
2020-11-03 0 16.83 - - - - 0 0 - 16.40 - - - - 0 - 0.72%
2020-11-02 0 16.71 - - - - 0 0 - 16.28 - - - - 0 - 0.00%
2020-10-30 0 16.71 - - - - 0 0 - 16.28 - - - - 0 - -1.12%
2020-10-29 0 16.90 - - - - 0 0 - 16.46 - - - - 0 - 0.00%
2020-10-28 0 16.90 - - - - 0 0 - 16.46 - - - - 0 - 0.00%
2020-10-27 0 16.90 - - - - 0 0 - 16.46 - - - - 0 - -0.94%
2020-10-23 0 17.06 - - - - 0 0 - 16.62 - - - - 0 - 0.00%
2020-10-22 0 17.06 - - - - 0 0 - 16.62 - - - - 0 - 0.00%
2020-10-21 0 17.06 - - - - 0 0 - 16.62 - - - - 0 - 0.00%
2020-10-20 0 17.06 - - - - 0 0 - 16.62 - - - - 0 - 0.00%
2020-10-19 0 17.06 - - - - 0 0 - 16.62 - - - - 0 - 0.00%
2020-10-16 0 17.06 - - - - 0 0 - 16.62 - - - - 0 - 0.00%
2020-10-15 0 17.06 - - - - 0 0 - 16.62 - - - - 0 - 0.00%
2020-10-14 0 17.06 - - - - 0 0 - 16.62 - - - - 0 - 0.00%
2020-10-12 0 17.06 - - - - 0 0 - 16.62 - - - - 0 - 2.59%
2020-10-09 0 16.63 - - - - 0 0 - 16.20 - - - - 0 - 0.12%
2020-10-08 0 16.61 - - - - 0 0 - 16.18 - - - - 0 - 0.00%
2020-10-07 0 16.61 - - - - 0 0 - 16.18 - - - - 0 - 0.73%
2020-10-06 0 16.49 - - - - 0 0 - 16.06 - - - - 0 - 0.49%
2020-10-05 0 16.41 - - - - 0 0 - 15.99 - - - - 0 - 0.00%
2020-09-30 0 16.41 - - - - 0 0 - 15.99 - - - - 0 - 0.00%
2020-09-29 0 16.41 - - - - 0 0 - 15.99 - - - - 0 - 0.00%
2020-09-28 0 16.41 - - - - 0 0 - 15.99 - - - - 0 - 0.00%
2020-09-25 0 16.41 - - - - 0 0 - 15.99 - - - - 0 - -0.24%
2020-09-24 0 16.45 - - - - 0 0 - 16.02 - - - - 0 - -0.84%
2020-09-23 0 16.59 - - - - 0 0 - 16.16 - - - - 0 - 0.00%
2020-09-22 0 16.59 - - - - 0 0 - 16.16 - - - - 0 - -0.72%
2020-09-21 0 16.71 - - - - 0 0 - 16.28 - - - - 0 - -0.12%
2020-09-18 0 16.73 - - - - 0 0 - 16.30 - - - - 0 - 0.84%
2020-09-17 0 16.59 - - - - 0 0 - 16.16 - - - - 0 - -0.06%
2020-09-16 0 16.60 - - - - 0 0 - 16.17 - - - - 0 - 0.00%
2020-09-15 0 16.60 - - - - 0 0 - 16.17 - - - - 0 - 0.61%
2020-09-14 0 16.50 - - - - 0 0 - 16.07 - - - - 0 - 0.30%
2020-09-11 0 16.45 - - - - 0 0 - 16.02 - - - - 0 - 0.00%
2020-09-10 0 16.45 - - - - 0 0 - 16.02 - - - - 0 - -0.66%
2020-09-09 0 16.56 - - - - 0 0 - 16.13 - - - - 0 - -1.43%
2020-09-08 0 16.80 - - - - 0 0 - 16.37 - - - - 0 - 0.00%
2020-09-07 0 16.80 - - - - 170 2,839 16.700 16.37 - - - - 175 16.268 -1.93%
2020-09-04 0 17.13 - - - - 0 0 - 16.69 - - - - 0 - -0.70%
2020-09-03 0 17.25 - - - - 0 0 - 16.80 - - - - 0 - 0.00%
2020-09-02 0 17.25 - - 17.25 17.25 5,200 89,700 17.250 16.80 - - 16.80 16.80 5,338 16.804 0.29%
2020-09-01 0 17.20 - - - - 0 0 - 16.76 - - - - 0 - 0.00%
2020-08-31 0 17.20 - - - - 0 0 - 16.76 - - - - 0 - 0.00%
2020-08-28 0 17.20 - - 17.09 17.20 17,400 298,730 17.168 16.76 - - 16.65 16.76 17,862 16.725 1.71%
2020-08-27 0 16.91 - - - - 0 0 - 16.47 - - - - 0 - 0.00%
2020-08-26 0 16.91 - - - - 0 0 - 16.47 - - - - 0 - -1.57%
2020-08-25 0 17.18 - - 17.26 17.27 48,200 832,238 17.266 16.74 - - 16.81 16.82 49,479 16.820 1.54%
2020-08-24 0 16.92 - - - - 0 0 - 16.48 - - - - 0 - 0.48%
2020-08-21 0 16.84 - - - - 0 0 - 16.40 - - - - 0 - 0.00%
2020-08-20 0 16.84 - - - - 0 0 - 16.40 - - - - 0 - -1.12%
2020-08-19 0 17.03 - - - - 0 0 - 16.59 - - - - 0 - -0.53%
2020-08-18 0 17.12 - - - - 0 0 - 16.68 - - - - 0 - 0.00%
2020-08-17 0 17.12 - - - - 0 0 - 16.68 - - - - 0 - 2.76%
2020-08-14 0 16.66 - - - - 0 0 - 16.23 - - - - 0 - 0.00%
2020-08-13 0 16.66 - - - - 0 0 - 16.23 - - - - 0 - -0.18%
2020-08-12 0 16.69 - - - - 0 0 - 16.26 - - - - 0 - -1.01%
2020-08-11 0 16.86 - - - - 0 0 - 16.42 - - - - 0 - -0.35%
2020-08-10 0 16.92 - - - - 0 0 - 16.48 - - - - 0 - 0.00%
2020-08-07 0 16.92 - - - - 0 0 - 16.48 - - - - 0 - 0.00%
2020-08-06 0 16.92 - - - - 0 0 - 16.48 - - - - 0 - 0.18%
2020-08-05 0 16.89 - - - - 0 0 - 16.45 - - - - 0 - 0.24%
2020-08-04 0 16.85 - - - - 0 0 - 16.41 - - - - 0 - 0.00%
2020-08-03 0 16.85 - - - - 0 0 - 16.41 - - - - 0 - 0.84%
2020-07-31 0 16.71 - - - - 0 0 - 16.28 - - - - 0 - 0.00%
2020-07-30 0 16.71 - 16.79 16.69 16.77 45,000 752,350 16.719 16.28 - 16.36 16.26 16.34 46,194 16.287 0.72%
2020-07-29 0 16.70 - - 16.65 16.70 135,000 2,249,550 16.663 16.16 - - 16.11 16.16 139,501 16.126 2.14%
2020-07-28 0 16.35 - 16.45 16.20 16.35 30,000 489,000 16.300 15.82 - 15.92 15.68 15.82 31,000 15.774 1.18%
2020-07-27 0 16.16 - 16.18 16.16 16.20 20,000 323,600 16.180 15.64 - 15.66 15.64 15.68 20,667 15.658 -1.04%
2020-07-24 0 16.33 - - - - 0 0 - 15.80 - - - - 0 - -2.86%
2020-07-23 0 16.81 - - - - 0 0 - 16.27 - - - - 0 - 0.18%
2020-07-22 0 16.78 - - - - 0 0 - 16.24 - - - - 0 - 0.00%
2020-07-21 0 16.78 - - - - 0 0 - 16.24 - - - - 0 - 1.27%
2020-07-20 0 16.57 - - - - 0 0 - 16.04 - - - - 0 - 1.10%
2020-07-17 0 16.39 - - - - 0 0 - 15.86 - - - - 0 - 0.00%
2020-07-16 0 16.39 - - - - 0 0 - 15.86 - - - - 0 - -4.60%
2020-07-15 0 17.18 - - - - 0 0 - 16.63 - - - - 0 - -0.75%
2020-07-14 0 17.31 - - - - 0 0 - 16.75 - - - - 0 - 0.00%
2020-07-13 0 17.31 - - - - 0 0 - 16.75 - - - - 0 - 0.76%
2020-07-10 0 17.18 - - - - 0 0 - 16.63 - - - - 0 - -0.23%
2020-07-09 0 17.22 - - - - 0 0 - 16.66 - - - - 0 - 1.35%
2020-07-08 0 16.99 - - - - 0 0 - 16.44 - - - - 0 - 0.00%
2020-07-07 0 16.99 - - 17.12 17.12 6,800 116,416 17.120 16.44 - - 16.57 16.57 7,027 16.568 1.01%
2020-07-06 0 16.82 16.27 - 16.59 16.82 20,400 340,272 16.680 16.28 15.75 - 16.05 16.28 21,080 16.142 6.93%
2020-07-03 0 15.73 - - - - 0 0 - 15.22 - - - - 0 - 1.94%
2020-07-02 0 15.43 - - 14.72 14.72 3,200 47,104 14.720 14.93 - - 14.25 14.25 3,307 14.245 4.82%
2020-06-30 0 14.72 - - - - 0 0 - 14.25 - - - - 0 - 0.34%
2020-06-29 0 14.67 - - - - 0 0 - 14.20 - - - - 0 - 0.00%
2020-06-26 0 14.67 - - - - 0 0 - 14.20 - - - - 0 - 0.00%
2020-06-24 0 14.67 - - - - 0 0 - 14.20 - - - - 0 - 0.82%
2020-06-23 0 14.55 - - - - 0 0 - 14.08 - - - - 0 - 0.55%
2020-06-22 0 14.47 - - - - 0 0 - 14.00 - - - - 0 - 0.14%
2020-06-19 0 14.45 - - - - 0 0 - 13.98 - - - - 0 - 1.33%
2020-06-18 0 14.26 - - - - 0 0 - 13.80 - - - - 0 - 0.28%
2020-06-17 0 14.22 - - - - 0 0 - 13.76 - - - - 0 - 0.00%
2020-06-16 0 14.22 - - - - 0 0 - 13.76 - - - - 0 - 0.00%
2020-06-15 0 14.22 - - - - 0 0 - 13.76 - - - - 0 - -0.42%
2020-06-12 0 14.28 - - - - 0 0 - 13.82 - - - - 0 - 0.00%
2020-06-11 0 14.28 - - - - 0 0 - 13.82 - - - - 0 - 0.00%
2020-06-10 0 14.28 - - - - 0 0 - 13.82 - - - - 0 - 0.00%
2020-06-09 0 14.28 - - - - 0 0 - 13.82 - - - - 0 - 0.42%
2020-06-08 0 14.22 - - - - 0 0 - 13.76 - - - - 0 - 0.00%
2020-06-05 0 14.22 - - - - 0 0 - 13.76 - - - - 0 - 0.00%
2020-06-04 0 14.22 - - - - 0 0 - 13.76 - - - - 0 - 0.00%
2020-06-03 0 14.22 14.05 14.32 - - 0 0 - 13.76 13.60 13.86 - - 0 - 0.00%
2020-06-02 0 14.22 14.09 14.36 - - 0 0 - 13.76 13.64 13.90 - - 0 - 0.00%
2020-06-01 0 14.22 14.05 14.32 14.22 14.22 4,000 56,880 14.220 13.76 13.60 13.86 13.76 13.76 4,133 13.761 3.49%
2020-05-29 0 13.74 - - 13.72 13.74 10,000 137,268 13.727 13.30 - - 13.28 13.30 10,333 13.284 -0.58%
2020-05-28 0 13.82 - - 13.78 13.82 600 8,284 13.807 13.37 - - 13.34 13.37 620 13.361 0.14%
2020-05-27 0 13.80 - - - - 0 0 - 13.35 - - - - 0 - 0.00%
2020-05-26 0 13.80 - - 13.80 13.80 19,000 262,200 13.800 13.35 - - 13.35 13.35 19,633 13.355 0.73%
2020-05-25 0 13.70 - - - - 0 0 - 13.26 - - - - 0 - 0.00%
2020-05-22 0 13.70 - - - - 0 0 - 13.26 - - - - 0 - -1.86%
2020-05-21 0 13.96 - - - - 0 0 - 13.51 - - - - 0 - 0.00%
2020-05-20 0 13.96 - - - - 0 0 - 13.51 - - - - 0 - 0.00%
2020-05-19 0 13.96 - - - - 0 0 - 13.51 - - - - 0 - 0.00%
2020-05-18 0 13.96 - - - - 0 0 - 13.51 - - - - 0 - 0.00%
2020-05-15 0 13.96 - - - - 0 0 - 13.51 - - - - 0 - -0.57%
2020-05-14 0 14.04 - - - - 0 0 - 13.59 - - - - 0 - -0.43%
2020-05-13 0 14.10 - - - - 0 0 - 13.65 - - - - 0 - 0.14%
2020-05-12 0 14.08 - - - - 0 0 - 13.63 - - - - 0 - 0.00%
2020-05-11 0 14.08 - - - - 0 0 - 13.63 - - - - 0 - 0.00%
2020-05-08 0 14.08 - - - - 0 0 - 13.63 - - - - 0 - 0.43%
2020-05-07 0 14.02 - - 14.02 14.10 3,000 42,140 14.047 13.57 - - 13.57 13.65 3,100 13.593 0.72%
2020-05-06 0 13.92 - - 13.78 13.78 1,000 13,780 13.780 13.47 - - 13.34 13.34 1,033 13.335 2.65%
2020-05-05 0 13.56 - - - - 0 0 - 13.12 - - - - 0 - 0.00%
2020-05-04 0 13.56 - - - - 0 0 - 13.12 - - - - 0 - -0.29%
2020-04-29 0 13.60 - - - - 0 0 - 13.16 - - - - 0 - 0.44%
2020-04-28 0 13.54 - - - - 0 0 - 13.10 - - - - 0 - 0.00%
2020-04-27 0 13.54 - - - - 0 0 - 13.10 - - - - 0 - 0.00%
2020-04-24 0 13.54 - - - - 0 0 - 13.10 - - - - 0 - 0.00%
2020-04-23 0 13.54 - - - - 0 0 - 13.10 - - - - 0 - 0.00%
2020-04-22 0 13.54 - - - - 0 0 - 13.10 - - - - 0 - 0.00%
2020-04-21 0 13.54 - - - - 0 0 - 13.10 - - - - 0 - -0.88%
2020-04-20 0 13.66 - - - - 0 0 - 13.22 - - - - 0 - 0.00%
2020-04-17 0 13.66 - - 13.66 13.72 3,400 46,604 13.707 13.22 - - 13.22 13.28 3,513 13.265 0.89%
2020-04-16 0 13.54 - - - - 0 0 - 13.10 - - - - 0 - 0.00%
2020-04-15 0 13.54 - - 13.54 13.56 2,400 32,512 13.547 13.10 - - 13.10 13.12 2,480 13.110 -0.44%
2020-04-14 0 13.60 - - - - 0 0 - 13.16 - - - - 0 - 0.59%
2020-04-09 0 13.52 - - 13.52 13.52 200 2,704 13.520 13.08 - - 13.08 13.08 207 13.084 -0.59%
2020-04-08 0 13.60 - - 13.60 13.60 3,600 48,960 13.600 13.16 - - 13.16 13.16 3,720 13.161 0.29%
2020-04-07 0 13.56 - - 13.56 13.56 1,000 13,560 13.560 13.12 - - 13.12 13.12 1,033 13.123 1.65%
2020-04-06 0 13.34 - - - - 0 0 - 12.91 - - - - 0 - 0.60%
2020-04-03 0 13.26 - - - - 0 0 - 12.83 - - - - 0 - 0.00%
2020-04-02 0 13.26 - - - - 0 0 - 12.83 - - - - 0 - 0.61%
2020-04-01 0 13.18 - - - - 0 0 - 12.75 - - - - 0 - -0.15%
2020-03-31 0 13.20 - - - - 0 0 - 12.77 - - - - 0 - -0.15%
2020-03-30 0 13.22 - - - - 0 0 - 12.79 - - - - 0 - 0.00%
2020-03-27 0 13.22 - - - - 0 0 - 12.79 - - - - 0 - 0.00%
2020-03-26 0 13.22 - - - - 0 0 - 12.79 - - - - 0 - 0.00%
2020-03-25 0 13.22 - - 13.22 13.22 3,600 47,592 13.220 12.79 - - 12.79 12.79 3,720 12.793 3.61%
2020-03-24 0 12.76 - - - - 0 0 - 12.35 - - - - 0 - 0.95%
2020-03-23 0 12.64 - - - - 0 0 - 12.23 - - - - 0 - -1.86%
2020-03-20 0 12.88 - - 12.84 12.84 600 7,704 12.840 12.46 - - 12.43 12.43 620 12.426 1.74%
2020-03-19 0 12.66 - - 12.46 12.60 4,800 60,160 12.533 12.25 - - 12.06 12.19 4,960 12.129 -0.47%
2020-03-18 0 12.72 - - 12.72 12.72 1,000 12,720 12.720 12.31 - - 12.31 12.31 1,033 12.310 -3.34%
2020-03-17 0 13.16 - - - - 0 0 - 12.74 - - - - 0 - 0.00%
2020-03-16 0 13.16 - - 13.28 13.44 3,600 48,048 13.347 12.74 - - 12.85 13.01 3,720 12.916 -4.78%
2020-03-13 0 13.82 - - 13.44 13.80 1,800 24,480 13.600 13.37 - - 13.01 13.35 1,860 13.161 -2.68%
2020-03-12 0 14.20 - - - - 0 0 - 13.74 - - - - 0 - -1.25%
2020-03-11 0 14.38 - - - - 0 0 - 13.92 - - - - 0 - -0.42%
2020-03-10 0 14.44 - - - - 0 0 - 13.97 - - - - 0 - 2.56%
2020-03-09 0 14.08 - - 14.08 14.10 3,000 42,280 14.093 13.63 - - 13.63 13.65 3,100 13.639 -4.86%
2020-03-06 0 14.80 - - - - 0 0 - 14.32 - - - - 0 - -0.27%
2020-03-05 0 14.84 - - - - 0 0 - 14.36 - - - - 0 - 2.06%
2020-03-04 0 14.54 - - - - 0 0 - 14.07 - - - - 0 - 0.83%
2020-03-03 0 14.42 - - - - 0 0 - 13.95 - - - - 0 - 0.42%
2020-03-02 0 14.36 - - - - 0 0 - 13.90 - - - - 0 - 1.84%
2020-02-28 0 14.10 - - - - 0 0 - 13.65 - - - - 0 - -3.29%
2020-02-27 0 14.58 - - - - 0 0 - 14.11 - - - - 0 - 0.00%
2020-02-26 0 14.58 - - - - 0 0 - 14.11 - - - - 0 - 0.00%
2020-02-25 0 14.58 - - 14.58 14.58 14,400 209,952 14.580 14.11 - - 14.11 14.11 14,880 14.110 0.00%
2020-02-24 0 14.58 - - 14.52 14.56 1,600 23,284 14.553 14.11 - - 14.05 14.09 1,653 14.083 -1.09%
2020-02-21 0 14.74 - - - - 0 0 - 14.26 - - - - 0 - 0.41%
2020-02-20 0 14.68 - - - - 0 0 - 14.21 - - - - 0 - 1.52%
2020-02-19 0 14.46 - - - - 0 0 - 13.99 - - - - 0 - 0.00%
2020-02-18 0 14.46 - - - - 0 0 - 13.99 - - - - 0 - 0.00%
2020-02-17 0 14.46 - - - - 0 0 - 13.99 - - - - 0 - 2.41%
2020-02-14 0 14.12 - - - - 0 0 - 13.66 - - - - 0 - 0.28%
2020-02-13 0 14.08 - - - - 0 0 - 13.63 - - - - 0 - 0.00%
2020-02-12 0 14.08 - - - - 0 0 - 13.63 - - - - 0 - 0.72%
2020-02-11 0 13.98 - - - - 0 0 - 13.53 - - - - 0 - 1.16%
2020-02-10 0 13.82 - - - - 0 0 - 13.37 - - - - 0 - 0.00%
2020-02-07 0 13.82 - - 13.82 13.82 2,800 38,696 13.820 13.37 - - 13.37 13.37 2,893 13.374 0.14%
2020-02-06 0 13.80 - - - - 0 0 - 13.35 - - - - 0 - 2.37%
2020-02-05 0 13.48 - - - - 0 0 - 13.05 - - - - 0 - 0.75%
2020-02-04 0 13.38 - - - - 0 0 - 12.95 - - - - 0 - 4.37%
2020-02-03 0 12.82 12.50 - 12.84 13.14 3,000 38,920 12.973 12.41 12.10 - 12.43 12.72 3,100 12.555 -4.19%
2020-01-31 0 13.38 - - - - 0 0 - 12.95 - - - - 0 - 0.00%
2020-01-30 0 13.38 - - - - 0 0 - 12.95 - - - - 0 - -2.62%
2020-01-29 0 13.74 - - - - 0 0 - 13.30 - - - - 0 - -3.78%
2020-01-24 0 14.28 - - - - 0 0 - 13.82 - - - - 0 - -0.28%
2020-01-23 0 14.32 - - - - 0 0 - 13.86 - - - - 0 - -2.72%
2020-01-22 0 14.72 - - - - 0 0 - 14.25 - - - - 0 - 0.00%
2020-01-21 0 14.72 - - 14.72 14.74 400 5,892 14.730 14.25 - - 14.25 14.26 413 14.255 -1.74%
2020-01-20 0 14.98 - - - - 0 0 - 14.50 - - - - 0 - 0.00%
2020-01-17 0 14.98 - - - - 0 0 - 14.50 - - - - 0 - 0.00%
2020-01-16 0 14.98 - - - - 0 0 - 14.50 - - - - 0 - -0.27%
2020-01-15 0 15.02 - - 15.02 15.02 200 3,004 15.020 14.54 - - 14.54 14.54 207 14.535 0.54%
2020-01-14 0 14.94 - - - - 0 0 - 14.46 - - - - 0 - 0.00%
2020-01-13 0 14.94 - - - - 0 0 - 14.46 - - - - 0 - 0.54%
2020-01-10 0 14.86 - - - - 0 0 - 14.38 - - - - 0 - 0.13%
2020-01-09 0 14.84 - - - - 0 0 - 14.36 - - - - 0 - 0.27%
2020-01-08 0 14.80 - - 14.80 14.84 3,200 47,420 14.819 14.32 - - 14.32 14.36 3,307 14.341 -0.27%
2020-01-07 0 14.84 - - - - 0 0 - 14.36 - - - - 0 - 0.00%
2020-01-06 0 14.84 - - - - 0 0 - 14.36 - - - - 0 - 0.00%
2020-01-03 0 14.84 - - - - 0 0 - 14.36 - - - - 0 - 0.00%
2020-01-02 0 14.84 - - - - 0 0 - 14.36 - - - - 0 - 1.78%
2019-12-31 0 14.58 - - - - 0 0 - 14.11 - - - - 0 - 0.00%
2019-12-30 0 14.58 - - - - 0 0 - 14.11 - - - - 0 - 0.41%
2019-12-27 0 14.52 - - 14.60 14.60 1,000 14,600 14.600 14.05 - - 14.13 14.13 1,033 14.129 1.82%
2019-12-24 0 14.26 - - - - 0 0 - 13.80 - - - - 0 - 0.00%
2019-12-23 0 14.26 - - - - 0 0 - 13.80 - - - - 0 - -0.83%
2019-12-20 0 14.38 - - - - 0 0 - 13.92 - - - - 0 - 0.00%
2019-12-19 0 14.38 - - - - 0 0 - 13.92 - - - - 0 - 0.00%
2019-12-18 0 14.38 - - - - 0 0 - 13.92 - - - - 0 - 0.00%
2019-12-17 0 14.38 - - - - 0 0 - 13.92 - - - - 0 - 1.55%
2019-12-16 0 14.16 - - - - 0 0 - 13.70 - - - - 0 - 0.28%
2019-12-13 0 14.12 - - 13.98 14.00 6,400 89,476 13.981 13.66 - - 13.53 13.55 6,613 13.530 1.73%
2019-12-12 0 13.88 - 13.98 - - 0 0 - 13.43 - 13.53 - - 0 - 0.00%
2019-12-11 0 13.88 - 14.18 - - 0 0 - 13.43 - 13.72 - - 0 - 0.00%
2019-12-10 0 13.88 - - - - 0 0 - 13.43 - - - - 0 - 0.00%
2019-12-09 0 13.88 - - - - 0 0 - 13.43 - - - - 0 - 0.00%
2019-12-06 0 13.88 - - - - 0 0 - 13.43 - - - - 0 - 0.43%
2019-12-05 0 13.82 - - 13.80 13.86 50,000 691,088 13.822 13.37 - - 13.35 13.41 51,667 13.376 0.29%
2019-12-04 0 13.78 - 14.00 - - 0 0 - 13.34 - 13.55 - - 0 - 0.00%
2019-12-03 0 13.78 - 14.00 - - 0 0 - 13.34 - 13.55 - - 0 - 0.00%
2019-12-02 0 13.78 - 14.00 - - 0 0 - 13.34 - 13.55 - - 0 - 0.00%
2019-11-29 0 13.78 - 14.00 - - 0 0 - 13.34 - 13.55 - - 0 - -0.29%
2019-11-28 0 13.82 - 14.00 - - 0 0 - 13.37 - 13.55 - - 0 - 0.00%
2019-11-27 0 13.82 - - - - 0 0 - 13.37 - - - - 0 - 0.00%
2019-11-26 0 13.82 - - - - 0 0 - 13.37 - - - - 0 - 0.00%
2019-11-25 0 13.82 - - - - 0 0 - 13.37 - - - - 0 - 0.00%
2019-11-22 0 13.82 - - - - 0 0 - 13.37 - - - - 0 - -1.43%
2019-11-21 0 14.02 - - - - 0 0 - 13.57 - - - - 0 - -0.14%
2019-11-20 0 14.04 - - - - 0 0 - 13.59 - - - - 0 - 0.00%
2019-11-19 0 14.04 - - - - 0 0 - 13.59 - - - - 0 - 0.43%
2019-11-18 0 13.98 - - - - 0 0 - 13.53 - - - - 0 - 0.00%
2019-11-15 0 13.98 - - - - 0 0 - 13.53 - - - - 0 - -0.71%
2019-11-14 0 14.08 - - - - 0 0 - 13.63 - - - - 0 - 0.00%
2019-11-13 0 14.08 - - - - 0 0 - 13.63 - - - - 0 - 0.00%
2019-11-12 0 14.08 - - - - 0 0 - 13.63 - - - - 0 - -0.14%
2019-11-11 0 14.10 - - - - 0 0 - 13.65 - - - - 0 - -1.54%
2019-11-08 0 14.32 - - - - 0 0 - 13.86 - - - - 0 - -0.28%
2019-11-07 0 14.36 - - 14.36 14.36 1,800 25,848 14.360 13.90 - - 13.90 13.90 1,860 13.897 1.13%
2019-11-06 0 14.20 - - - - 0 0 - 13.74 - - - - 0 - 0.00%
2019-11-05 0 14.20 - - - - 0 0 - 13.74 - - - - 0 - 0.71%
2019-11-04 0 14.10 - - - - 0 0 - 13.65 - - - - 0 - 0.43%
2019-11-01 0 14.04 - - - - 0 0 - 13.59 - - - - 0 - 0.86%
2019-10-31 0 13.92 - - - - 0 0 - 13.47 - - - - 0 - 0.00%
2019-10-30 0 13.92 - - - - 0 0 - 13.47 - - - - 0 - 0.00%
2019-10-29 0 13.92 - - - - 0 0 - 13.47 - - - - 0 - 0.00%
2019-10-28 0 13.92 - - - - 0 0 - 13.47 - - - - 0 - 0.14%
2019-10-25 0 13.90 - - - - 0 0 - 13.45 - - - - 0 - 0.00%
2019-10-24 0 13.90 - - - - 0 0 - 13.45 - - - - 0 - 0.00%
2019-10-23 0 13.90 - - - - 0 0 - 13.45 - - - - 0 - 0.00%
2019-10-22 0 13.90 - - - - 0 0 - 13.45 - - - - 0 - 0.00%
2019-10-21 0 13.90 - - - - 0 0 - 13.45 - - - - 0 - 0.00%
2019-10-18 0 13.90 - - - - 0 0 - 13.45 - - - - 0 - -1.42%
2019-10-17 0 14.10 - - - - 0 0 - 13.65 - - - - 0 - 0.00%
2019-10-16 0 14.10 - - - - 0 0 - 13.65 - - - - 0 - 0.00%
2019-10-15 0 14.10 - - - - 0 0 - 13.65 - - - - 0 - 0.00%
2019-10-14 0 14.10 - - - - 0 0 - 13.65 - - - - 0 - 0.86%
2019-10-11 0 13.98 - - - - 0 0 - 13.53 - - - - 0 - 1.16%
2019-10-10 0 13.82 - - - - 0 0 - 13.37 - - - - 0 - 0.73%
2019-10-09 0 13.72 - - - - 0 0 - 13.28 - - - - 0 - 0.29%
2019-10-08 0 13.68 - - - - 0 0 - 13.24 - - - - 0 - 0.00%
2019-10-04 0 13.68 - - - - 0 0 - 13.24 - - - - 0 - 0.00%
2019-10-03 0 13.68 - - - - 0 0 - 13.24 - - - - 0 - 0.00%
2019-10-02 0 13.68 - - - - 0 0 - 13.24 - - - - 0 - 0.00%
2019-09-30 0 13.68 - - - - 0 0 - 13.24 - - - - 0 - -1.30%
2019-09-27 0 13.86 - - - - 0 0 - 13.41 - - - - 0 - -0.14%
2019-09-26 0 13.88 - - - - 0 0 - 13.43 - - - - 0 - -0.14%
2019-09-25 0 13.90 - - - - 0 0 - 13.45 - - - - 0 - 0.00%
2019-09-24 0 13.90 - - - - 0 0 - 13.45 - - - - 0 - 0.00%
2019-09-23 0 13.90 - - 13.90 13.90 400 5,560 13.900 13.45 - - 13.45 13.45 413 13.452 -0.57%
2019-09-20 0 13.98 - - - - 0 0 - 13.53 - - - - 0 - 0.00%
2019-09-19 0 13.98 - - - - 0 0 - 13.53 - - - - 0 - 0.00%
2019-09-18 0 13.98 - - - - 0 0 - 13.53 - - - - 0 - 0.00%
2019-09-17 0 13.98 - - - - 0 0 - 13.53 - - - - 0 - -1.27%
2019-09-16 0 14.16 - - - - 0 0 - 13.70 - - - - 0 - 0.00%
2019-09-13 0 14.16 - - - - 0 0 - 13.70 - - - - 0 - 0.00%
2019-09-12 0 14.16 - - - - 0 0 - 13.70 - - - - 0 - 0.14%
2019-09-11 0 14.14 - - - - 0 0 - 13.68 - - - - 0 - 0.00%
2019-09-10 0 14.14 - - - - 0 0 - 13.68 - - - - 0 - 0.00%
2019-09-09 0 14.14 - - 14.14 14.14 1,200 16,968 14.140 13.68 - - 13.68 13.68 1,240 13.684 0.14%
2019-09-06 0 14.12 - - - - 0 0 - 13.66 - - - - 0 - 1.73%
2019-09-04 0 13.88 - 13.96 - - 0 0 - 13.43 - 13.51 - - 0 - 0.87%
2019-09-03 0 13.76 - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2019-09-02 0 13.76 - - 13.76 13.78 5,200 71,592 13.768 13.32 - - 13.32 13.34 5,373 13.324 1.18%
2019-08-30 0 13.60 - - - - 0 0 - 13.16 - - - - 0 - 0.00%
2019-08-29 0 13.60 - - - - 0 0 - 13.16 - - - - 0 - 0.00%
2019-08-28 0 13.60 - - - - 0 0 - 13.16 - - - - 0 - 0.00%
2019-08-27 0 13.60 - - - - 0 0 - 13.16 - - - - 0 - 0.00%
2019-08-26 0 13.60 - - - - 0 0 - 13.16 - - - - 0 - 0.00%
2019-08-23 0 13.60 - - - - 0 0 - 13.16 - - - - 0 - 0.59%
2019-08-22 0 13.52 - - - - 0 0 - 13.08 - - - - 0 - 0.00%
2019-08-21 0 13.52 - - - - 0 0 - 13.08 - - - - 0 - 0.00%
2019-08-20 0 13.52 - - - - 0 0 - 13.08 - - - - 0 - 0.00%
2019-08-19 0 13.52 - - 13.38 13.42 1,000 13,396 13.396 13.08 - - 12.95 12.99 1,033 12.964 2.11%
2019-08-16 0 13.24 - - - - 0 0 - 12.81 - - - - 0 - 0.91%
2019-08-15 0 13.12 - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2019-08-14 0 13.12 - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2019-08-13 0 13.12 - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2019-08-12 0 13.12 - - - - 0 0 - 12.70 - - - - 0 - 0.15%
2019-08-09 0 13.10 - - 13.10 13.10 1,000 13,100 13.100 12.68 - - 12.68 12.68 1,033 12.677 -0.46%
2019-08-08 0 13.16 - - 13.16 13.16 800 10,528 13.160 12.74 - - 12.74 12.74 827 12.735 0.92%
2019-08-07 0 13.04 - - - - 0 0 - 12.62 - - - - 0 - -0.61%
2019-08-06 0 13.12 - - - - 0 0 - 12.70 - - - - 0 - -1.35%
2019-08-05 0 13.30 - - 13.40 13.40 2,000 26,800 13.400 12.87 - - 12.97 12.97 2,067 12.968 -1.19%
2019-08-02 0 13.46 - - 13.46 13.46 1,000 13,460 13.460 13.03 - - 13.03 13.03 1,033 13.026 -2.32%
2019-08-01 0 13.78 - - - - 0 0 - 13.34 - - - - 0 - -1.29%
2019-07-31 0 13.96 13.76 13.96 - - 0 0 - 13.51 13.32 13.51 - - 0 - -0.14%
2019-07-30 0 13.98 - - 13.96 14.00 3,600 50,328 13.980 13.53 - - 13.51 13.55 3,720 13.529 1.38%
2019-07-29 0 13.90 - - - - 0 0 - 13.35 - - - - 0 - 0.00%
2019-07-26 0 13.90 - - - - 0 0 - 13.35 - - - - 0 - 0.00%
2019-07-25 0 13.90 - - - - 0 0 - 13.35 - - - - 0 - 1.02%
2019-07-24 0 13.76 - - - - 0 0 - 13.21 - - - - 0 - 0.15%
2019-07-23 0 13.74 - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2019-07-22 0 13.74 - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2019-07-19 0 13.74 - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2019-07-18 0 13.74 - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2019-07-17 0 13.74 - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2019-07-16 0 13.74 - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2019-07-15 0 13.74 - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2019-07-12 0 13.74 - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2019-07-11 0 13.74 - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2019-07-10 0 13.74 - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2019-07-09 0 13.74 - - - - 0 0 - 13.19 - - - - 0 - -0.29%
2019-07-08 0 13.78 - - - - 0 0 - 13.23 - - - - 0 - -1.85%
2019-07-05 0 14.04 - - - - 0 0 - 13.48 - - - - 0 - 0.00%
2019-07-04 0 14.04 - - - - 0 0 - 13.48 - - - - 0 - -0.14%
2019-07-03 0 14.06 - - - - 0 0 - 13.50 - - - - 0 - 0.00%
2019-07-02 0 14.06 14.04 14.24 - - 0 0 - 13.50 13.48 13.67 - - 0 - 1.74%
2019-06-28 0 13.82 13.62 13.82 - - 0 0 - 13.27 13.08 13.27 - - 0 - -0.29%
2019-06-27 0 13.86 - - 13.74 13.86 3,000 41,360 13.787 13.31 - - 13.19 13.31 3,125 13.236 1.32%
2019-06-26 0 13.68 - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2019-06-25 0 13.68 - - 13.68 13.88 3,000 41,300 13.767 13.13 - - 13.13 13.33 3,125 13.217 -0.44%
2019-06-24 0 13.74 13.74 13.94 - - 0 0 - 13.19 13.19 13.38 - - 0 - 5.53%
2019-06-21 0 13.02 - - - - 0 0 - 12.50 - - - - 0 - 0.00%
2019-06-20 0 13.02 - - - - 0 0 - 12.50 - - - - 0 - 0.00%
2019-06-19 0 13.02 - - - - 0 0 - 12.50 - - - - 0 - 0.00%
2019-06-18 0 13.02 - - - - 0 0 - 12.50 - - - - 0 - 0.00%
2019-06-17 0 13.02 13.02 13.22 - - 0 0 - 12.50 12.50 12.69 - - 0 - 1.40%
2019-06-14 0 12.84 - - - - 0 0 - 12.33 - - - - 0 - 0.00%
2019-06-13 0 12.84 - - - - 0 0 - 12.33 - - - - 0 - 0.00%
2019-06-12 0 12.84 - - - - 0 0 - 12.33 - - - - 0 - 0.00%
2019-06-11 0 12.84 - - - - 0 0 - 12.33 - - - - 0 - 0.00%
2019-06-10 0 12.84 - - - - 0 0 - 12.33 - - - - 0 - 0.00%
2019-06-06 0 12.84 - - - - 0 0 - 12.33 - - - - 0 - 0.00%
2019-06-05 0 12.84 - - - - 0 0 - 12.33 - - - - 0 - 0.00%
2019-06-04 0 12.84 - - - - 0 0 - 12.33 - - - - 0 - 0.00%
2019-06-03 0 12.84 - - - - 0 0 - 12.33 - - - - 0 - 0.00%
2019-05-31 0 12.84 - - - - 0 0 - 12.33 - - - - 0 - 0.00%
2019-05-30 0 12.84 - - - - 0 0 - 12.33 - - - - 0 - 0.00%
2019-05-29 0 12.84 - - - - 0 0 - 12.33 - - - - 0 - 0.00%
2019-05-28 0 12.84 - - - - 0 0 - 12.33 - - - - 0 - 0.00%
2019-05-27 0 12.84 - - - - 0 0 - 12.33 - - - - 0 - 0.00%
2019-05-24 0 12.84 - - - - 0 0 - 12.33 - - - - 0 - 0.00%
2019-05-23 0 12.84 - - - - 0 0 - 12.33 - - - - 0 - 0.00%
2019-05-22 0 12.84 - - - - 0 0 - 12.33 - - - - 0 - 0.00%
2019-05-21 0 12.84 - - - - 0 0 - 12.33 - - - - 0 - 0.00%
2019-05-20 0 12.84 - - - - 0 0 - 12.33 - - - - 0 - 0.00%
2019-05-17 0 12.84 - - - - 0 0 - 12.33 - - - - 0 - 0.00%
2019-05-16 0 12.84 - - - - 0 0 - 12.33 - - - - 0 - 0.00%
2019-05-15 0 12.84 - - - - 0 0 - 12.33 - - - - 0 - 0.00%
2019-05-14 0 12.84 12.84 12.86 - - 0 0 - 12.33 12.33 12.35 - - 0 - 1.10%
2019-05-10 0 12.70 - - - - 0 0 - 12.19 - - - - 0 - 0.00%
2019-05-09 0 12.70 - - 12.70 12.70 1,200 15,240 12.700 12.19 - - 12.19 12.19 1,250 12.193 -3.05%
2019-05-08 0 13.10 - - 13.06 13.12 27,200 356,292 13.099 12.58 - - 12.54 12.60 28,331 12.576 -6.29%
2019-05-07 0 13.98 - - - - 0 0 - 13.42 - - - - 0 - 0.00%
2019-05-06 0 13.98 - - - - 0 0 - 13.42 - - - - 0 - 0.00%
2019-05-03 0 13.98 - - - - 0 0 - 13.42 - - - - 0 - 0.00%
2019-05-02 0 13.98 - 14.94 - - 0 0 - 13.42 - 14.34 - - 0 - 0.00%
2019-04-30 0 13.98 - 14.94 - - 0 0 - 13.42 - 14.34 - - 0 - 0.00%
2019-04-29 0 13.98 - 14.94 - - 0 0 - 13.42 - 14.34 - - 0 - 0.00%
2019-04-26 0 13.98 - 14.94 - - 0 0 - 13.42 - 14.34 - - 0 - 0.00%
2019-04-25 0 13.98 13.80 14.40 13.98 14.06 5,200 72,804 14.001 13.42 13.25 13.83 13.42 13.50 5,416 13.442 -3.59%
2019-04-24 0 14.50 - - - - 0 0 - 13.92 - - - - 0 - 0.00%
2019-04-23 0 14.50 - - - - 0 0 - 13.92 - - - - 0 - 0.00%
2019-04-18 0 14.50 - - - - 0 0 - 13.92 - - - - 0 - 0.00%
2019-04-17 0 14.50 - - 14.50 14.50 400 5,800 14.500 13.92 - - 13.92 13.92 417 13.921 1.54%
2019-04-16 0 14.28 - - - - 0 0 - 13.71 - - - - 0 - 0.00%
2019-04-15 0 14.28 - - - - 0 0 - 13.71 - - - - 0 - 0.00%
2019-04-12 0 14.28 - - - - 0 0 - 13.71 - - - - 0 - 0.00%
2019-04-11 0 14.28 14.22 - 14.28 14.30 7,000 99,980 14.283 13.71 13.65 - 13.71 13.73 7,291 13.713 7.05%
2019-04-10 0 13.34 - - - - 0 0 - 12.81 - - - - 0 - 0.00%
2019-04-09 0 13.34 - - - - 0 0 - 12.81 - - - - 0 - 0.00%
2019-04-08 0 13.34 - - - - 0 0 - 12.81 - - - - 0 - 0.00%
2019-04-04 0 13.34 - - - - 0 0 - 12.81 - - - - 0 - 0.00%
2019-04-03 0 13.34 - - - - 0 0 - 12.81 - - - - 0 - 0.00%
2019-04-02 0 13.34 - - - - 0 0 - 12.81 - - - - 0 - 0.00%
2019-04-01 0 13.34 - - - - 0 0 - 12.81 - - - - 0 - 0.00%
2019-03-29 0 13.34 - - - - 0 0 - 12.81 - - - - 0 - 0.00%
2019-03-28 0 13.34 - - - - 0 0 - 12.81 - - - - 0 - 0.00%
2019-03-27 0 13.34 - - - - 0 0 - 12.81 - - - - 0 - 0.00%
2019-03-26 0 13.34 - - - - 0 0 - 12.81 - - - - 0 - 0.00%
2019-03-25 0 13.34 - - - - 0 0 - 12.81 - - - - 0 - 0.00%
2019-03-22 0 13.34 - - - - 0 0 - 12.81 - - - - 0 - 0.00%
2019-03-21 0 13.34 - - - - 0 0 - 12.81 - - - - 0 - 0.00%
2019-03-20 0 13.34 - - - - 0 0 - 12.81 - - - - 0 - 0.00%
2019-03-19 0 13.34 - - - - 0 0 - 12.81 - - - - 0 - 0.00%
2019-03-18 0 13.34 - - - - 0 0 - 12.81 - - - - 0 - 0.00%
2019-03-15 0 13.34 - - - - 0 0 - 12.81 - - - - 0 - 0.00%
2019-03-14 0 13.34 - - - - 0 0 - 12.81 - - - - 0 - 0.00%
2019-03-13 0 13.34 - - 13.34 13.34 3,000 40,020 13.340 12.81 - - 12.81 12.81 3,125 12.807 0.76%
2019-03-12 0 13.24 - - - - 0 0 - 12.71 - - - - 0 - 0.00%
2019-03-11 0 13.24 - 13.42 - - 0 0 - 12.71 - 12.88 - - 0 - 0.00%
2019-03-08 0 13.24 - - - - 0 0 - 12.71 - - - - 0 - 0.00%
2019-03-07 0 13.24 - - - - 0 0 - 12.71 - - - - 0 - 0.00%
2019-03-06 0 13.24 - - 13.24 13.24 1,800 23,832 13.240 12.71 - - 12.71 12.71 1,875 12.711 0.00%
2019-03-05 0 13.24 - - - - 0 0 - 12.71 - - - - 0 - 0.00%
2019-03-04 0 13.24 - - - - 0 0 - 12.71 - - - - 0 - 0.00%
2019-03-01 0 13.24 - - - - 0 0 - 12.71 - - - - 0 - 0.00%
2019-02-28 0 13.24 - - 13.24 13.24 4,000 52,960 13.240 12.71 - - 12.71 12.71 4,166 12.711 0.00%
2019-02-27 0 13.24 - - - - 0 0 - 12.71 - - - - 0 - 0.00%
2019-02-26 0 13.24 - - - - 0 0 - 12.71 - - - - 0 - 0.00%
2019-02-25 0 13.24 - - - - 0 0 - 12.71 - - - - 0 - 9.97%
2019-02-22 0 12.04 - - - - 0 0 - 11.56 - - - - 0 - 0.00%
2019-02-21 0 12.04 - - - - 0 0 - 11.56 - - - - 0 - 0.00%
2019-02-20 0 12.04 - - - - 0 0 - 11.56 - - - - 0 - 0.00%
2019-02-19 0 12.04 - - - - 0 0 - 11.56 - - - - 0 - 0.00%
2019-02-18 0 12.04 - - 12.04 12.04 2,000 24,080 12.040 11.56 - - 11.56 11.56 2,083 11.559 -0.99%
2019-02-15 0 12.16 - - - - 0 0 - 11.67 - - - - 0 - 0.00%
2019-02-14 0 12.16 - - 11.94 12.16 4,000 48,140 12.035 11.67 - - 11.46 11.67 4,166 11.555 2.70%
2019-02-13 0 11.84 - - - - 0 0 - 11.37 - - - - 0 - 0.00%
2019-02-12 0 11.84 - - - - 0 0 - 11.37 - - - - 0 - 0.00%
2019-02-11 0 11.84 - - 11.62 11.84 5,000 58,760 11.752 11.37 - - 11.16 11.37 5,208 11.283 2.60%
2019-02-08 0 11.54 - - - - 0 0 - 11.08 - - - - 0 - 0.00%
2019-02-04 0 11.54 - - - - 0 0 - 11.08 - - - - 0 - 0.00%
2019-02-01 0 11.54 - - - - 0 0 - 11.08 - - - - 0 - 0.00%
2019-01-31 0 11.54 - - - - 0 0 - 11.08 - - - - 0 - 0.00%
2019-01-30 0 11.54 - - - - 0 0 - 11.08 - - - - 0 - 0.00%
2019-01-29 0 11.54 - - 11.54 11.54 1,000 11,540 11.540 11.08 - - 11.08 11.08 1,042 11.079 4.15%
2019-01-28 0 11.08 - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2019-01-25 0 11.08 - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2019-01-24 0 11.08 - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2019-01-23 0 11.08 - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2019-01-22 0 11.08 - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2019-01-21 0 11.08 - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2019-01-18 0 11.08 - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2019-01-17 0 11.08 - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2019-01-16 0 11.08 - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2019-01-15 0 11.08 - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2019-01-14 0 11.08 - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2019-01-11 0 11.08 - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2019-01-10 0 11.08 - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2019-01-09 0 11.08 - - 11.08 11.08 4,000 44,320 11.080 10.64 - - 10.64 10.64 4,166 10.638 1.65%
2019-01-08 0 10.90 - - 10.90 10.92 5,200 56,740 10.912 10.46 - - 10.46 10.48 5,416 10.476 1.68%
2019-01-07 0 10.72 - - - - 0 0 - 10.29 - - - - 0 - 0.00%
2019-01-04 0 10.72 - 11.06 10.72 10.72 600 6,432 10.720 10.29 - 10.62 10.29 10.29 625 10.292 0.00%
2019-01-03 0 10.72 - 10.72 - - 0 0 - 10.29 - 10.29 - - 0 - -2.19%
2019-01-02 0 10.96 - - 10.96 10.96 400 4,384 10.960 10.52 - - 10.52 10.52 417 10.522 -0.18%
2018-12-31 0 10.98 10.98 11.12 10.96 11.08 7,200 79,176 10.997 10.54 10.54 10.68 10.52 10.64 7,499 10.558 -7.89%
2018-12-28 0 11.92 - - - - 0 0 - 11.44 - - - - 0 - 0.00%
2018-12-27 0 11.92 - - - - 0 0 - 11.44 - - - - 0 - 0.00%
2018-12-24 0 11.92 - - - - 0 0 - 11.44 - - - - 0 - 0.00%
2018-12-21 0 11.92 - - - - 0 0 - 11.44 - - - - 0 - 0.00%
2018-12-20 0 11.92 - - - - 0 0 - 11.44 - - - - 0 - 0.00%
2018-12-19 0 11.92 - - - - 0 0 - 11.44 - - - - 0 - 0.00%
2018-12-18 0 11.92 - - - - 0 0 - 11.44 - - - - 0 - 0.00%
2018-12-17 0 11.92 - - - - 0 0 - 11.44 - - - - 0 - 0.00%
2018-12-14 0 11.92 - - - - 0 0 - 11.44 - - - - 0 - 0.00%
2018-12-13 0 11.92 - - - - 0 0 - 11.44 - - - - 0 - 0.00%
2018-12-12 0 11.92 - - - - 0 0 - 11.44 - - - - 0 - 0.00%
2018-12-11 0 11.92 - - - - 0 0 - 11.44 - - - - 0 - 0.00%
2018-12-10 0 11.92 - - - - 0 0 - 11.44 - - - - 0 - 0.00%
2018-12-07 0 11.92 - - - - 0 0 - 11.44 - - - - 0 - 0.00%
2018-12-06 0 11.92 - - - - 0 0 - 11.44 - - - - 0 - 0.00%
2018-12-05 0 11.92 - - - - 0 0 - 11.44 - - - - 0 - 0.00%
2018-12-04 0 11.92 - - - - 0 0 - 11.44 - - - - 0 - 0.00%
2018-12-03 0 11.92 - - 11.92 11.92 200 2,384 11.920 11.44 - - 11.44 11.44 208 11.444 3.11%
2018-11-30 0 11.56 - - 11.48 11.56 4,400 50,692 11.521 11.10 - - 11.02 11.10 4,583 11.061 0.87%
2018-11-29 0 11.46 - - - - 0 0 - 11.00 - - - - 0 - 0.00%
2018-11-28 0 11.46 - - - - 0 0 - 11.00 - - - - 0 - 0.17%
2018-11-27 0 11.44 - - 11.44 11.44 4,200 48,048 11.440 10.98 - - 10.98 10.98 4,375 10.983 -0.17%
2018-11-26 0 11.46 - - - - 0 0 - 11.00 - - - - 0 - 0.00%
2018-11-23 0 11.46 - - 11.68 11.68 3,200 37,376 11.680 11.00 - - 11.21 11.21 3,333 11.214 -2.22%
2018-11-22 0 11.72 - - - - 0 0 - 11.25 - - - - 0 - -0.17%
2018-11-21 0 11.74 - - - - 0 0 - 11.27 - - - - 0 - 0.00%
2018-11-20 0 11.74 - - - - 0 0 - 11.27 - - - - 0 - -1.18%
2018-11-19 0 11.88 - - - - 0 0 - 11.41 - - - - 0 - 0.00%
2018-11-16 0 11.88 - - 11.78 11.88 800 9,444 11.805 11.41 - - 11.31 11.41 833 11.334 0.51%
2018-11-15 0 11.82 11.82 - 11.82 11.82 200 2,364 11.820 11.35 11.35 - 11.35 11.35 208 11.348 1.37%
2018-11-14 0 11.66 - - 11.66 11.66 4,000 46,640 11.660 11.19 - - 11.19 11.19 4,166 11.195 -1.69%
2018-11-13 0 11.86 - - 11.84 11.86 1,400 16,600 11.857 11.39 - - 11.37 11.39 1,458 11.384 1.89%
2018-11-12 0 11.64 - - 11.58 11.64 400 4,644 11.610 11.18 - - 11.12 11.18 417 11.147 0.69%
2018-11-09 0 11.56 - - - - 0 0 - 11.10 - - - - 0 - -0.69%
2018-11-08 0 11.64 - - - - 0 0 - 11.18 - - - - 0 - 0.00%
2018-11-07 0 11.64 - - 11.64 11.64 600 6,984 11.640 11.18 - - 11.18 11.18 625 11.175 -3.48%
2018-11-06 0 12.06 - - - - 0 0 - 11.58 - - - - 0 - 0.00%
2018-11-05 0 12.06 - - - - 0 0 - 11.58 - - - - 0 - 0.00%
2018-11-02 0 12.06 - - 12.06 12.06 200 2,412 12.060 11.58 - - 11.58 11.58 208 11.579 4.51%
2018-11-01 0 11.54 - - - - 0 0 - 11.08 - - - - 0 - 0.00%
2018-10-31 0 11.54 - - 11.54 11.54 200 2,308 11.540 11.08 - - 11.08 11.08 208 11.079 1.76%
2018-10-30 0 11.34 - - 11.34 11.34 200 2,268 11.340 10.89 - - 10.89 10.89 208 10.887 1.07%
2018-10-29 0 11.22 - - 11.12 11.22 3,200 35,604 11.126 10.77 - - 10.68 10.77 3,333 10.682 -1.75%
2018-10-26 0 11.42 - - 11.42 11.42 3,000 34,260 11.420 10.96 - - 10.96 10.96 3,125 10.964 -1.72%
2018-10-25 0 11.62 - - 11.56 11.62 1,400 16,196 11.569 11.16 - - 11.10 11.16 1,458 11.107 0.52%
2018-10-24 0 11.56 - - 11.56 11.56 200 2,312 11.560 11.10 - - 11.10 11.10 208 11.099 1.05%
2018-10-23 0 11.44 - - 11.44 11.44 1,200 13,728 11.440 10.98 - - 10.98 10.98 1,250 10.983 1.42%
2018-10-22 0 11.28 - - - - 0 0 - 10.83 - - - - 0 - 0.00%
2018-10-19 0 11.28 - - 10.92 11.16 11,800 129,888 11.008 10.83 - - 10.48 10.71 12,291 10.568 0.89%
2018-10-18 0 11.18 - - - - 0 0 - 10.73 - - - - 0 - 0.00%
2018-10-16 0 11.18 - - 11.18 11.34 2,800 31,584 11.280 10.73 - - 10.73 10.89 2,916 10.830 -1.06%
2018-10-15 0 11.30 11.04 11.48 11.26 11.30 4,800 54,120 11.275 10.85 10.60 11.02 10.81 10.85 5,000 10.825 -1.57%
2018-10-12 0 11.48 11.42 11.64 11.40 11.48 6,400 72,988 11.404 11.02 10.96 11.18 10.94 11.02 6,666 10.949 0.17%
2018-10-11 0 11.46 11.12 11.46 - - 0 0 - 11.00 10.68 11.00 - - 0 - -5.91%
2018-10-10 0 12.18 - - - - 0 0 - 11.69 - - - - 0 - 0.00%
2018-10-09 0 12.18 - - - - 0 0 - 11.69 - - - - 0 - 0.00%
2018-10-08 0 12.18 - - 12.18 12.18 4,000 48,720 12.180 11.69 - - 11.69 11.69 4,166 11.694 -0.81%
2018-10-05 0 12.28 - - - - 0 0 - 11.79 - - - - 0 - 0.00%
2018-10-04 0 12.28 - - - - 0 0 - 11.79 - - - - 0 - 0.00%
2018-10-03 0 12.28 - - - - 0 0 - 11.79 - - - - 0 - 0.00%
2018-10-02 0 12.28 - - 12.30 12.30 2,000 24,600 12.300 11.79 - - 11.81 11.81 2,083 11.809 -2.23%
2018-09-28 0 12.56 - - - - 0 0 - 12.06 - - - - 0 - 0.00%
2018-09-27 0 12.56 - - - - 0 0 - 12.06 - - - - 0 - 0.00%
2018-09-26 0 12.56 - - - - 0 0 - 12.06 - - - - 0 - 0.00%
2018-09-24 0 12.56 - - - - 0 0 - 12.06 - - - - 0 - 0.00%
2018-09-21 0 12.56 - - 12.56 12.56 200 2,512 12.560 12.06 - - 12.06 12.06 208 12.059 4.84%
2018-09-20 0 11.98 - - - - 0 0 - 11.50 - - - - 0 - 0.17%
2018-09-19 0 11.96 - - - - 0 0 - 11.48 - - - - 0 - 1.53%
2018-09-18 0 11.78 11.50 - 11.78 11.78 1,000 11,780 11.780 11.31 11.04 - 11.31 11.31 1,042 11.310 1.20%
2018-09-17 0 11.64 - 11.92 11.64 11.76 4,000 46,800 11.700 11.18 - 11.44 11.18 11.29 4,166 11.233 -0.85%
2018-09-14 0 11.74 - - - - 0 0 - 11.27 - - - - 0 - 0.00%
2018-09-13 0 11.74 - - - - 0 0 - 11.27 - - - - 0 - 0.00%
2018-09-12 0 11.74 - - - - 0 0 - 11.27 - - - - 0 - 0.00%
2018-09-11 0 11.74 - - - - 0 0 - 11.27 - - - - 0 - -0.68%
2018-09-10 0 11.82 - - - - 0 0 - 11.35 - - - - 0 - -1.01%
2018-09-07 0 11.94 11.76 12.00 - - 0 0 - 11.46 11.29 11.52 - - 0 - 0.00%
2018-09-06 0 11.94 - - - - 0 0 - 11.46 - - - - 0 - -1.49%
2018-09-05 0 12.12 - - - - 0 0 - 11.64 - - - - 0 - 0.00%
2018-09-04 0 12.12 12.00 12.26 - - 0 0 - 11.64 11.52 11.77 - - 0 - 0.00%
2018-09-03 0 12.12 - - 12.12 12.12 600 7,272 12.120 11.64 - - 11.64 11.64 625 11.636 -1.78%
2018-08-31 0 12.34 - - - - 0 0 - 11.85 - - - - 0 - 0.00%
2018-08-30 0 12.34 - - 12.34 12.34 2,200 27,148 12.340 11.85 - - 11.85 11.85 2,291 11.847 -0.24%
2018-08-29 0 12.48 - - - - 0 0 - 11.88 - - - - 0 - -0.16%
2018-08-28 0 12.50 - - - - 0 0 - 11.90 - - - - 0 - 0.00%
2018-08-27 0 12.50 - - 12.50 12.50 200 2,500 12.500 11.90 - - 11.90 11.90 210 11.895 2.12%
2018-08-24 0 12.24 - - 12.24 12.24 200 2,448 12.240 11.65 - - 11.65 11.65 210 11.648 0.33%
2018-08-23 0 12.20 - - - - 0 0 - 11.61 - - - - 0 - 0.00%
2018-08-22 0 12.20 - - - - 0 0 - 11.61 - - - - 0 - -0.65%
2018-08-21 0 12.28 - - 12.28 12.28 200 2,456 12.280 11.69 - - 11.69 11.69 210 11.686 1.99%
2018-08-20 0 12.04 - - 12.06 12.06 200 2,412 12.060 11.46 - - 11.48 11.48 210 11.476 0.84%
2018-08-17 0 11.94 - - - - 0 0 - 11.36 - - - - 0 - -0.50%
2018-08-16 0 12.00 12.14 12.24 11.78 11.96 3,200 37,732 11.791 11.42 11.55 11.65 11.21 11.38 3,363 11.221 -1.15%
2018-08-15 0 12.14 - - - - 0 0 - 11.55 - - - - 0 - -1.14%
2018-08-14 0 12.28 - - 12.22 12.28 6,600 80,860 12.252 11.69 - - 11.63 11.69 6,936 11.659 0.16%
2018-08-13 0 12.26 12.32 12.34 12.22 12.32 8,400 103,044 12.267 11.67 11.72 11.74 11.63 11.72 8,827 11.674 -1.61%
2018-08-10 0 12.46 - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2018-08-09 0 12.46 12.46 - 12.46 12.46 200 2,492 12.460 11.86 11.86 - 11.86 11.86 210 11.857 1.63%
2018-08-08 0 12.26 - - - - 0 0 - 11.67 - - - - 0 - -1.29%
2018-08-07 0 12.42 12.42 12.46 12.44 12.44 200 2,488 12.440 11.82 11.82 11.86 11.84 11.84 210 11.838 2.99%
2018-08-06 0 12.06 - 12.18 11.98 12.14 7,000 84,036 12.005 11.48 - 11.59 11.40 11.55 7,356 11.424 -0.99%
2018-08-03 0 12.18 12.24 12.36 12.18 12.34 4,400 53,944 12.260 11.59 11.65 11.76 11.59 11.74 4,624 11.667 -1.30%
2018-08-02 0 12.34 12.32 - 12.34 12.34 200 2,468 12.340 11.74 11.72 - 11.74 11.74 210 11.743 -2.68%
2018-08-01 0 12.68 - - 12.68 12.68 200 2,536 12.680 12.07 - - 12.07 12.07 210 12.066 -2.16%
2018-07-31 0 12.96 - - - - 0 0 - 12.33 - - - - 0 - -0.31%
2018-07-30 0 13.00 - - - - 0 0 - 12.37 - - - - 0 - 0.00%
2018-07-27 0 13.00 - - - - 0 0 - 12.37 - - - - 0 - -0.46%
2018-07-26 0 13.06 - - - - 0 0 - 12.43 - - - - 0 - 0.00%
2018-07-25 0 13.06 - - - - 0 0 - 12.43 - - - - 0 - 0.00%
2018-07-24 0 13.06 - - - - 0 0 - 12.43 - - - - 0 - 1.87%
2018-07-23 0 12.82 12.74 13.00 12.80 12.84 3,200 41,000 12.813 12.20 12.12 12.37 12.18 12.22 3,363 12.193 0.47%
2018-07-20 0 12.76 12.74 12.98 - - 0 0 - 12.14 12.12 12.35 - - 0 - 1.11%
2018-07-19 0 12.62 - - - - 0 0 - 12.01 - - - - 0 - -0.47%
2018-07-18 0 12.68 - - - - 0 0 - 12.07 - - - - 0 - 0.00%
2018-07-17 0 12.68 - - - - 0 0 - 12.07 - - - - 0 - 0.00%
2018-07-16 0 12.68 - - - - 0 0 - 12.07 - - - - 0 - 0.00%
2018-07-13 0 12.68 - - - - 0 0 - 12.07 - - - - 0 - 0.32%
2018-07-12 0 12.64 - - - - 0 0 - 12.03 - - - - 0 - 1.61%
2018-07-11 0 12.44 - - 12.42 12.44 4,000 49,700 12.425 11.84 - - 11.82 11.84 4,203 11.824 1.47%
2018-07-10 0 12.26 - - - - 0 0 - 11.67 - - - - 0 - 0.00%
2018-07-09 0 12.26 - 12.82 12.26 12.26 2,200 26,972 12.260 11.67 - 12.20 11.67 11.67 2,312 11.667 0.66%
2018-07-06 0 12.18 - - 12.18 12.20 4,000 48,780 12.195 11.59 - - 11.59 11.61 4,203 11.605 -0.98%
2018-07-05 0 12.30 - - - - 0 0 - 11.70 - - - - 0 - 0.00%
2018-07-04 0 12.30 - - 12.30 12.42 4,400 54,384 12.360 11.70 - - 11.70 11.82 4,624 11.762 -3.45%
2018-07-03 0 12.74 - - - - 0 0 - 12.12 - - - - 0 - 0.00%
2018-06-29 0 12.74 - - - - 0 0 - 12.12 - - - - 0 - 0.95%
2018-06-28 0 12.62 12.38 - - - 0 0 - 12.01 11.78 - - - 0 - -0.16%
2018-06-27 0 12.64 12.38 - - - 0 0 - 12.03 11.78 - - - 0 - -1.86%
2018-06-26 0 12.88 12.38 - - - 0 0 - 12.26 11.78 - - - 0 - 0.00%
2018-06-25 0 12.88 12.78 13.18 12.88 13.22 9,200 120,348 13.081 12.26 12.16 12.54 12.26 12.58 9,668 12.448 -2.28%
2018-06-22 0 13.18 13.08 - - - 0 0 - 12.54 12.45 - - - 0 - 0.00%
2018-06-21 0 13.18 12.68 - - - 0 0 - 12.54 12.07 - - - 0 - 0.00%
2018-06-20 0 13.18 12.68 - 13.16 13.18 2,800 36,900 13.179 12.54 12.07 - 12.52 12.54 2,942 12.541 1.23%
2018-06-19 0 13.02 12.86 13.06 12.86 13.40 12,200 160,540 13.159 12.39 12.24 12.43 12.24 12.75 12,820 12.522 -5.10%
2018-06-15 0 13.72 12.68 - - - 0 0 - 13.06 12.07 - - - 0 - -0.44%
2018-06-14 0 13.78 12.82 - - - 0 0 - 13.11 12.20 - - - 0 - -0.29%
2018-06-13 0 13.82 12.84 - - - 0 0 - 13.15 12.22 - - - 0 - -0.14%
2018-06-12 0 13.84 13.74 - - - 0 0 - 13.17 13.08 - - - 0 - 0.00%
2018-06-11 0 13.84 13.50 14.14 13.86 13.86 1,000 13,860 13.860 13.17 12.85 13.46 13.19 13.19 1,051 13.189 0.29%
2018-06-08 0 13.80 12.68 - 13.94 13.94 2,000 27,880 13.940 13.13 12.07 - 13.27 13.27 2,102 13.266 -1.00%
2018-06-07 0 13.94 12.68 - 13.94 13.94 2,000 27,880 13.940 13.27 12.07 - 13.27 13.27 2,102 13.266 0.43%
2018-06-06 0 13.88 12.68 - - - 0 0 - 13.21 12.07 - - - 0 - 0.00%
2018-06-05 0 13.88 - - - - 0 0 - 13.21 - - - - 0 - 0.43%
2018-06-04 0 13.82 - - 13.82 13.82 2,200 30,404 13.820 13.15 - - 13.15 13.15 2,312 13.151 1.02%
2018-06-01 0 13.68 - - 13.72 13.72 2,000 27,440 13.720 13.02 - - 13.06 13.06 2,102 13.056 -0.29%
2018-05-31 0 13.72 - - 13.62 13.72 4,000 54,680 13.670 13.06 - - 12.96 13.06 4,203 13.009 1.63%
2018-05-30 0 13.50 - 13.58 13.58 13.58 2,000 27,160 13.580 12.85 - 12.92 12.92 12.92 2,102 12.923 -2.03%
2018-05-29 0 13.78 - - 13.86 13.86 2,000 27,720 13.860 13.11 - - 13.19 13.19 2,102 13.189 -0.43%
2018-05-28 0 13.84 - - - - 0 0 - 13.17 - - - - 0 - 0.00%
2018-05-25 0 13.84 13.72 13.88 13.88 13.88 2,000 27,760 13.880 13.17 13.06 13.21 13.21 13.21 2,102 13.208 -0.14%
2018-05-24 0 13.86 - - 13.78 13.92 6,000 83,120 13.853 13.19 - - 13.11 13.25 6,305 13.183 0.00%
2018-05-23 0 13.86 13.78 13.88 13.86 14.08 4,000 55,880 13.970 13.19 13.11 13.21 13.19 13.40 4,203 13.294 -1.56%
2018-05-21 0 14.08 - - - - 0 0 - 13.40 - - - - 0 - 0.72%
2018-05-18 0 13.98 - - - - 0 0 - 13.30 - - - - 0 - 0.14%
2018-05-17 0 13.96 - - - - 0 0 - 13.28 - - - - 0 - -0.14%
2018-05-16 0 13.98 - - 13.98 14.16 4,000 56,280 14.070 13.30 - - 13.30 13.47 4,203 13.389 -0.99%
2018-05-15 0 14.12 - - - - 0 0 - 13.44 - - - - 0 - 0.00%
2018-05-14 0 14.12 - - 14.10 14.12 2,000 28,236 14.118 13.44 - - 13.42 13.44 2,102 13.435 1.44%
2018-05-11 0 13.92 - - 13.88 14.04 4,000 55,840 13.960 13.25 - - 13.21 13.36 4,203 13.285 -0.29%
2018-05-10 0 13.96 - - 13.90 14.08 4,000 55,924 13.981 13.28 - - 13.23 13.40 4,203 13.305 -0.43%
2018-05-09 0 14.02 - - 14.02 14.02 2,000 28,040 14.020 13.34 - - 13.34 13.34 2,102 13.342 0.86%
2018-05-08 0 13.90 - - - - 0 0 - 13.23 - - - - 0 - 1.02%
2018-05-07 0 13.76 - - 13.64 13.64 2,000 27,280 13.640 13.09 - - 12.98 12.98 2,102 12.980 1.03%
2018-05-04 0 13.62 - 14.30 13.62 13.62 2,000 27,240 13.620 12.96 - 13.61 12.96 12.96 2,102 12.961 0.15%
2018-05-03 0 13.60 - - - - 0 0 - 12.94 - - - - 0 - 0.00%
2018-05-02 0 13.60 - - - - 0 0 - 12.94 - - - - 0 - 0.00%
2018-04-30 0 13.60 - - - - 0 0 - 12.94 - - - - 0 - 0.00%
2018-04-27 0 13.60 13.56 13.66 13.60 13.60 1,600 21,760 13.600 12.94 12.90 13.00 12.94 12.94 1,681 12.942 -0.44%
2018-04-26 0 13.66 13.50 13.86 13.86 13.86 2,000 27,720 13.860 13.00 12.85 13.19 13.19 13.19 2,102 13.189 -0.87%
2018-04-25 0 13.78 - - 13.74 13.78 5,000 68,780 13.756 13.11 - - 13.08 13.11 5,254 13.090 -1.57%
2018-04-24 0 14.00 - - 14.00 14.00 2,000 28,000 14.000 13.32 - - 13.32 13.32 2,102 13.323 1.30%
2018-04-23 0 13.82 - - 13.82 13.82 2,000 27,640 13.820 13.15 - - 13.15 13.15 2,102 13.151 0.73%
2018-04-20 0 13.72 - - - - 0 0 - 13.06 - - - - 0 - -0.15%
2018-04-19 0 13.74 - - - - 0 0 - 13.08 - - - - 0 - -0.29%
2018-04-16 0 13.78 - - - - 0 0 - 13.11 - - - - 0 - -1.57%
2018-04-13 0 14.00 - - 14.02 14.02 600 8,412 14.020 13.32 - - 13.34 13.34 631 13.342 -1.69%
2018-04-12 0 14.24 - - - - 0 0 - 13.55 - - - - 0 - 0.00%
2018-04-11 0 14.24 - - 14.24 14.28 2,000 28,548 14.274 13.55 - - 13.55 13.59 2,102 13.583 0.56%
2018-04-10 0 14.16 - - - - 0 0 - 13.47 - - - - 0 - 1.72%
2018-04-09 0 13.92 - - 13.92 13.92 2,000 27,840 13.920 13.25 - - 13.25 13.25 2,102 13.246 0.43%
2018-04-06 0 13.86 13.66 13.86 - - 200 2,756 13.780 13.19 13.00 13.19 - - 210 13.113 0.00%
2018-04-04 0 13.86 - - 13.94 14.00 2,200 30,788 13.995 13.19 - - 13.27 13.32 2,312 13.317 0.14%
2018-04-03 0 13.84 - - 13.84 14.00 3,000 41,840 13.947 13.17 - - 13.17 13.32 3,153 13.272 -0.72%
2018-03-29 0 13.94 13.94 - 13.82 13.84 7,600 105,112 13.831 13.27 13.27 - 13.15 13.17 7,986 13.161 0.29%
2018-03-28 0 13.90 - - 14.00 14.00 2,000 28,000 14.000 13.23 - - 13.32 13.32 2,102 13.323 -1.28%
2018-03-27 0 14.08 - - - - 0 0 - 13.40 - - - - 0 - 1.59%
2018-03-26 0 13.86 - - 13.86 13.86 2,000 27,720 13.860 13.19 - - 13.19 13.19 2,102 13.189 -1.56%
2018-03-23 0 14.08 - - 14.16 14.16 400 5,624 14.060 13.40 - - 13.47 13.47 420 13.380 -2.76%
2018-03-22 0 14.48 - - 14.48 14.58 5,000 72,528 14.506 13.78 - - 13.78 13.87 5,254 13.804 -1.36%
2018-03-21 0 14.68 - - 14.68 14.68 2,000 29,360 14.680 13.97 - - 13.97 13.97 2,102 13.970 0.14%
2018-03-20 0 14.66 - - 14.66 14.66 200 2,932 14.660 13.95 - - 13.95 13.95 210 13.951 0.14%
2018-03-19 0 14.64 - - 14.64 14.64 2,000 29,280 14.640 13.93 - - 13.93 13.93 2,102 13.932 -0.81%
2018-03-16 0 14.76 - - 14.84 14.84 400 5,936 14.840 14.05 - - 14.12 14.12 420 14.122 -0.14%
2018-03-15 0 14.78 - - 14.78 14.78 1,600 23,648 14.780 14.06 - - 14.06 14.06 1,681 14.065 0.41%
2018-03-14 0 14.72 - - 14.70 14.80 8,000 117,880 14.735 14.01 - - 13.99 14.08 8,407 14.022 0.14%
2018-03-13 0 14.70 - - 14.70 14.92 2,200 32,764 14.893 13.99 - - 13.99 14.20 2,312 14.172 -1.61%
2018-03-12 0 14.94 - - 14.94 14.94 2,000 29,880 14.940 14.22 - - 14.22 14.22 2,102 14.217 0.95%
2018-03-09 0 14.80 - - 14.80 14.80 2,000 29,600 14.800 14.08 - - 14.08 14.08 2,102 14.084 1.37%
2018-03-08 0 14.60 - - 14.60 14.60 200 2,920 14.600 13.89 - - 13.89 13.89 210 13.894 -0.27%
2018-03-07 0 14.64 - - 14.76 14.76 2,000 29,520 14.760 13.93 - - 14.05 14.05 2,102 14.046 0.41%
2018-03-06 0 14.58 - - 14.58 14.58 2,000 29,160 14.580 13.87 - - 13.87 13.87 2,102 13.875 0.69%
2018-03-05 0 14.48 14.38 14.52 14.48 14.62 3,000 43,660 14.553 13.78 13.68 13.82 13.78 13.91 3,153 13.849 -0.28%
2018-03-02 0 14.52 - 15.00 - - 0 0 - 13.82 - 14.27 - - 0 - -0.27%
2018-03-01 0 14.56 - 15.00 - - 0 0 - 13.86 - 14.27 - - 0 - 0.00%
2018-02-28 0 14.56 - 15.00 - - 0 0 - 13.86 - 14.27 - - 0 - -0.68%
2018-02-27 0 14.66 - 15.00 14.78 14.78 2,000 29,560 14.780 13.95 - 14.27 14.06 14.06 2,102 14.065 -0.41%
2018-02-26 0 14.72 - - - - 0 0 - 14.01 - - - - 0 - 0.27%
2018-02-23 0 14.68 - - 14.68 14.68 2,000 29,360 14.680 13.97 - - 13.97 13.97 2,102 13.970 1.24%
2018-02-22 0 14.50 - - - - 0 0 - 13.80 - - - - 0 - 0.14%
2018-02-21 0 14.48 14.40 14.60 - - 0 0 - 13.78 13.70 13.89 - - 0 - 0.00%
2018-02-20 0 14.48 14.44 14.62 - - 0 0 - 13.78 13.74 13.91 - - 0 - 0.00%
2018-02-15 0 14.48 - - 14.40 14.40 3,000 43,200 14.400 13.78 - - 13.70 13.70 3,153 13.703 1.69%
2018-02-14 0 14.24 14.20 14.34 14.12 14.26 67,600 963,680 14.256 13.55 13.51 13.65 13.44 13.57 71,037 13.566 0.14%
2018-02-13 0 14.22 - - 14.38 14.40 2,000 28,796 14.398 13.53 - - 13.68 13.70 2,102 13.701 2.30%
2018-02-12 0 13.90 13.86 14.02 13.90 13.90 200 2,780 13.900 13.23 13.19 13.34 13.23 13.23 210 13.227 1.31%
2018-02-09 0 13.72 - - 13.68 13.72 8,000 109,600 13.700 13.06 - - 13.02 13.06 8,407 13.037 -4.59%
2018-02-08 0 14.38 14.38 14.54 14.36 14.74 30,400 444,280 14.615 13.68 13.68 13.84 13.67 14.03 31,946 13.907 -1.64%
2018-02-07 0 14.62 14.48 14.62 14.66 15.26 25,000 371,444 14.858 13.91 13.78 13.91 13.95 14.52 26,271 14.139 -2.27%
2018-02-06 0 14.96 14.76 14.98 14.92 15.14 54,000 810,152 15.003 14.24 14.05 14.26 14.20 14.41 56,746 14.277 -2.86%
2018-02-05 0 15.40 15.34 15.52 15.38 15.38 2,000 30,760 15.380 14.65 14.60 14.77 14.64 14.64 2,102 14.636 -0.39%
2018-02-02 0 15.46 - - 15.32 15.48 10,200 157,032 15.395 14.71 - - 14.58 14.73 10,719 14.650 0.39%
2018-02-01 0 15.40 - - - - 0 0 - 14.65 - - - - 0 - -0.39%
2018-01-31 0 15.46 - - - - 0 0 - 14.71 - - - - 0 - 0.00%
2018-01-30 0 15.46 15.34 15.54 15.46 15.60 6,000 93,004 15.501 14.71 14.60 14.79 14.71 14.85 6,305 14.751 -0.90%
2018-01-29 0 15.60 - - - - 0 0 - 14.85 - - - - 0 - -1.52%
2018-01-26 0 15.84 15.66 16.00 15.78 15.84 8,000 126,480 15.810 15.07 14.90 15.23 15.02 15.07 8,407 15.045 0.13%
2018-01-25 0 15.82 - - - - 0 0 - 15.05 - - - - 0 - -0.13%
2018-01-24 0 15.84 - - 15.84 15.86 2,000 31,700 15.850 15.07 - - 15.07 15.09 2,102 15.083 0.38%
2018-01-23 0 15.78 - - - - 0 0 - 15.02 - - - - 0 - 1.02%
2018-01-22 0 15.62 - - - - 0 0 - 14.86 - - - - 0 - 1.43%
2018-01-19 0 15.40 - - - - 0 0 - 14.65 - - - - 0 - 0.13%
2018-01-18 0 15.38 - - - - 0 0 - 14.64 - - - - 0 - 0.26%
2018-01-17 0 15.34 - - - - 0 0 - 14.60 - - - - 0 - 0.00%
2018-01-16 0 15.34 - - - - 0 0 - 14.60 - - - - 0 - 0.79%
2018-01-15 0 15.22 - - - - 0 0 - 14.48 - - - - 0 - 0.00%
2018-01-12 0 15.22 - - - - 0 0 - 14.48 - - - - 0 - 0.40%
2018-01-11 0 15.16 - 15.26 15.14 15.22 3,000 45,560 15.187 14.43 - 14.52 14.41 14.48 3,153 14.452 0.00%
2018-01-10 0 15.16 - - - - 0 0 - 14.43 - - - - 0 - 0.40%
2018-01-09 0 15.10 - - - - 0 0 - 14.37 - - - - 0 - 0.67%
2018-01-08 0 15.00 - - 14.96 14.96 2,000 29,920 14.960 14.27 - - 14.24 14.24 2,102 14.236 0.67%
2018-01-05 0 14.90 - - - - 0 0 - 14.18 - - - - 0 - 0.27%
2018-01-04 0 14.86 - - - - 0 0 - 14.14 - - - - 0 - 0.27%
2018-01-03 0 14.82 - - - - 0 0 - 14.10 - - - - 0 - 0.68%
2018-01-02 0 14.72 - - - - 0 0 - 14.01 - - - - 0 - 1.38%
2017-12-29 0 14.52 - - - - 0 0 - 13.82 - - - - 0 - 0.41%
2017-12-28 0 14.46 - - - - 0 0 - 13.76 - - - - 0 - 0.00%
2017-12-27 0 14.46 - - 14.46 14.50 5,000 72,380 14.476 13.76 - - 13.76 13.80 5,254 13.776 -0.82%
2017-12-22 0 14.58 - - 14.58 14.66 4,800 70,124 14.609 13.87 - - 13.87 13.95 5,044 13.902 -0.55%
2017-12-21 0 14.66 - - - - 0 0 - 13.95 - - - - 0 - 0.96%
2017-12-20 0 14.52 - - - - 0 0 - 13.82 - - - - 0 - 0.00%
2017-12-19 0 14.52 - - 14.52 14.58 6,000 87,200 14.533 13.82 - - 13.82 13.87 6,305 13.830 0.41%
2017-12-18 0 14.46 - - - - 0 0 - 13.76 - - - - 0 - 0.00%
2017-12-15 0 14.46 - - - - 0 0 - 13.76 - - - - 0 - -0.96%
2017-12-14 0 14.60 - - - - 0 0 - 13.89 - - - - 0 - 0.00%
2017-12-13 0 14.60 - - 14.46 14.50 10,600 153,316 14.464 13.89 - - 13.76 13.80 11,139 13.764 0.14%
2017-12-12 0 14.58 - - - - 0 0 - 13.87 - - - - 0 - -0.55%
2017-12-11 0 14.66 - - 14.56 14.56 15,200 221,312 14.560 13.95 - - 13.86 13.86 15,973 13.856 1.24%
2017-12-08 0 14.48 - 15.00 - - 0 0 - 13.78 - 14.27 - - 0 - 0.70%
2017-12-07 0 14.38 - - 14.38 14.40 18,000 258,860 14.381 13.68 - - 13.68 13.70 18,915 13.685 -1.37%
2017-12-06 0 14.58 - - - - 0 0 - 13.87 - - - - 0 - -0.41%
2017-12-05 0 14.64 - - - - 0 0 - 13.93 - - - - 0 - 0.00%
2017-12-04 0 14.64 - - 14.58 14.72 108,000 1,576,852 14.601 13.93 - - 13.87 14.01 113,491 13.894 0.00%
2017-12-01 0 14.64 14.42 14.68 14.64 14.64 1,000 14,640 14.640 13.93 13.72 13.97 13.93 13.93 1,051 13.932 -0.81%
2017-11-30 0 14.76 - - - - 0 0 - 14.05 - - - - 0 - -1.07%
2017-11-29 0 14.92 14.84 14.98 - - 0 0 - 14.20 14.12 14.26 - - 0 - 0.00%
2017-11-28 0 14.92 - - 14.72 14.92 7,200 106,224 14.753 14.20 - - 14.01 14.20 7,566 14.040 1.22%
2017-11-27 0 14.74 - - 14.74 14.94 93,000 1,381,740 14.857 14.03 - - 14.03 14.22 97,728 14.139 -0.27%
2017-11-24 0 14.78 14.74 14.88 14.72 14.72 10,000 147,200 14.720 14.06 14.03 14.16 14.01 14.01 10,508 14.008 -0.27%
2017-11-23 0 14.82 14.72 14.86 15.00 15.18 1,200 18,180 15.150 14.10 14.01 14.14 14.27 14.45 1,261 14.417 -3.52%
2017-11-22 0 15.36 - - 15.36 15.42 2,800 43,116 15.399 14.62 - - 14.62 14.67 2,942 14.654 1.32%
2017-11-21 0 15.16 15.16 15.52 - - 0 0 - 14.43 14.43 14.77 - - 0 - 1.74%
2017-11-20 0 14.90 14.90 15.12 - - 0 0 - 14.18 14.18 14.39 - - 0 - 0.54%
2017-11-17 0 14.82 - - - - 0 0 - 14.10 - - - - 0 - 0.14%
2017-11-16 0 14.80 - - 14.78 14.78 11,000 162,580 14.780 14.08 - - 14.06 14.06 11,559 14.065 0.00%
2017-11-15 0 14.80 14.48 - - - 0 0 - 14.08 13.78 - - - 0 - -0.80%
2017-11-14 0 14.92 - - - - 0 0 - 14.20 - - - - 0 - -0.13%
2017-11-13 0 14.94 - - - - 0 0 - 14.22 - - - - 0 - 0.95%
2017-11-10 0 14.80 - - - - 0 0 - 14.08 - - - - 0 - 1.51%
2017-11-09 0 14.58 - - - - 0 0 - 13.87 - - - - 0 - 0.00%
2017-11-08 0 14.58 - - - - 0 0 - 13.87 - - - - 0 - 0.00%
2017-11-07 0 14.58 - - - - 0 0 - 13.87 - - - - 0 - 0.00%
2017-11-06 0 14.58 - - 14.58 14.58 400 5,832 14.580 13.87 - - 13.87 13.87 420 13.875 0.55%
2017-11-03 0 14.50 - - - - 0 0 - 13.80 - - - - 0 - -0.28%
2017-11-02 0 14.54 - - - - 0 0 - 13.84 - - - - 0 - -0.14%
2017-11-01 0 14.56 - - - - 0 0 - 13.86 - - - - 0 - 0.00%
2017-10-31 0 14.56 - - 14.48 14.56 4,400 63,952 14.535 13.86 - - 13.78 13.86 4,624 13.831 -0.27%
2017-10-30 0 14.60 - - 14.56 14.60 41,000 598,032 14.586 13.89 - - 13.86 13.89 43,085 13.880 0.55%
2017-10-27 0 14.52 - - - - 0 0 - 13.82 - - - - 0 - 0.41%
2017-10-26 0 14.46 - - 14.46 14.46 10,000 144,600 14.460 13.76 - - 13.76 13.76 10,508 13.760 0.70%
2017-10-25 0 14.36 - - - - 0 0 - 13.67 - - - - 0 - 0.56%
2017-10-24 0 14.28 - - - - 0 0 - 13.59 - - - - 0 - 0.56%
2017-10-23 0 14.20 - - - - 0 0 - 13.51 - - - - 0 - 0.28%
2017-10-20 0 14.16 - - - - 0 0 - 13.47 - - - - 0 - 0.57%
2017-10-19 0 14.08 - - 14.08 14.32 55,400 790,636 14.271 13.40 - - 13.40 13.63 58,217 13.581 -1.68%
2017-10-18 0 14.32 - - - - 0 0 - 13.63 - - - - 0 - 0.42%
2017-10-17 0 14.26 - - 14.26 14.26 32,000 456,320 14.260 13.57 - - 13.57 13.57 33,627 13.570 -0.14%
2017-10-16 0 14.28 - - 14.34 14.34 4,000 57,360 14.340 13.59 - - 13.65 13.65 4,203 13.646 0.14%
2017-10-13 0 14.26 - - 14.24 14.24 10,000 142,400 14.240 13.57 - - 13.55 13.55 10,508 13.551 0.28%
2017-10-12 0 14.22 - - - - 0 0 - 13.53 - - - - 0 - 0.14%
2017-10-11 0 14.20 - - - - 0 0 - 13.51 - - - - 0 - 0.00%
2017-10-10 0 14.20 - - - - 0 0 - 13.51 - - - - 0 - -0.14%
2017-10-09 0 14.22 - - - - 0 0 - 13.53 - - - - 0 - -0.42%
2017-10-06 0 14.28 - - - - 0 0 - 13.59 - - - - 0 - 0.00%
2017-10-04 0 14.28 - - 14.02 14.44 34,800 490,764 14.102 13.59 - - 13.34 13.74 36,569 13.420 2.00%
2017-10-03 0 14.00 - - 13.96 14.00 6,800 95,092 13.984 13.32 - - 13.28 13.32 7,146 13.308 0.14%
2017-09-29 0 13.98 - - 13.98 13.98 2,000 27,960 13.980 13.30 - - 13.30 13.30 2,102 13.304 0.43%
2017-09-28 0 13.92 - - 13.92 13.92 1,000 13,920 13.920 13.25 - - 13.25 13.25 1,051 13.246 0.29%
2017-09-27 0 13.88 - - 13.88 13.92 20,200 280,416 13.882 13.21 - - 13.21 13.25 21,227 13.210 -0.14%
2017-09-26 0 13.90 - - 13.90 13.90 1,000 13,900 13.900 13.23 - - 13.23 13.23 1,051 13.227 -0.14%
2017-09-25 0 13.92 - - 13.94 13.94 1,000 13,940 13.940 13.25 - - 13.27 13.27 1,051 13.266 -0.29%
2017-09-22 0 13.96 - - - - 0 0 - 13.28 - - - - 0 - 0.00%
2017-09-21 0 13.96 - - - - 0 0 - 13.28 - - - - 0 - 0.00%
2017-09-20 0 13.96 - - - - 0 0 - 13.28 - - - - 0 - 0.00%
2017-09-19 0 13.96 - - 13.96 13.96 3,000 41,880 13.960 13.28 - - 13.28 13.28 3,153 13.285 -0.29%
2017-09-18 0 14.00 - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2017-09-15 0 14.00 - - 14.12 14.12 400 5,648 14.120 13.32 - - 13.44 13.44 420 13.437 0.00%
2017-09-14 0 14.00 - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2017-09-13 0 14.00 - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2017-09-12 0 14.00 - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2017-09-11 0 14.00 - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2017-09-08 0 14.00 - - - - 0 0 - 13.32 - - - - 0 - -0.14%
2017-09-07 0 14.02 13.94 14.08 - - 0 0 - 13.34 13.27 13.40 - - 0 - 0.00%
2017-09-06 0 14.02 - - - - 0 0 - 13.34 - - - - 0 - 0.29%
2017-09-05 0 13.98 - - - - 0 0 - 13.30 - - - - 0 - 0.00%
2017-09-04 0 13.98 - - - - 0 0 - 13.30 - - - - 0 - 0.00%
2017-09-01 0 13.98 - - - - 0 0 - 13.30 - - - - 0 - 0.00%
2017-08-31 0 13.98 - - - - 0 0 - 13.30 - - - - 0 - -0.14%
2017-08-30 0 14.00 - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2017-08-29 0 14.00 - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2017-08-28 0 14.00 14.00 14.14 - - 0 0 - 13.32 13.32 13.46 - - 0 - 1.89%
2017-08-25 0 13.74 - - - - 0 0 - 13.08 - - - - 0 - 1.03%
2017-08-24 0 13.60 - - - - 0 0 - 12.94 - - - - 0 - 0.00%
2017-08-22 0 13.60 - - - - 0 0 - 12.94 - - - - 0 - 0.00%
2017-08-21 0 13.60 - - - - 0 0 - 12.94 - - - - 0 - 0.00%
2017-08-18 0 13.60 - - 13.60 13.60 400 5,440 13.600 12.94 - - 12.94 12.94 420 12.942 0.89%
2017-08-17 0 13.48 - - - - 0 0 - 12.83 - - - - 0 - 0.00%
2017-08-16 0 13.48 - - - - 0 0 - 12.83 - - - - 0 - 0.60%
2017-08-15 0 13.40 - - - - 0 0 - 12.75 - - - - 0 - 0.15%
2017-08-14 0 13.38 - - - - 0 0 - 12.73 - - - - 0 - 0.75%
2017-08-11 0 13.28 - 13.28 13.28 13.28 1,000 13,280 13.280 12.64 - 12.64 12.64 12.64 1,051 12.637 -1.92%
2017-08-10 0 13.54 - - - - 0 0 - 12.88 - - - - 0 - 0.00%
2017-08-09 0 13.54 - - - - 0 0 - 12.88 - - - - 0 - 0.00%
2017-08-08 0 13.54 - - - - 0 0 - 12.88 - - - - 0 - 0.00%
2017-08-07 0 13.54 - - - - 0 0 - 12.88 - - - - 0 - 0.00%
2017-08-04 0 13.54 - - - - 0 0 - 12.88 - - - - 0 - -0.44%
2017-08-03 0 13.60 - - - - 0 0 - 12.94 - - - - 0 - 0.00%
2017-08-02 0 13.60 - - - - 0 0 - 12.94 - - - - 0 - 0.44%
2017-08-01 0 13.54 - - - - 0 0 - 12.88 - - - - 0 - 0.00%
2017-07-31 0 13.54 - - - - 0 0 - 12.88 - - - - 0 - 0.00%
2017-07-28 0 13.54 - - - - 0 0 - 12.88 - - - - 0 - -0.00%
2017-07-27 0 13.64 - - - - 0 0 - 12.88 - - - - 0 - 0.00%
2017-07-26 0 13.64 - - - - 0 0 - 12.88 - - - - 0 - 0.00%
2017-07-25 0 13.64 - - - - 0 0 - 12.88 - - - - 0 - 0.00%
2017-07-24 0 13.64 - - - - 0 0 - 12.88 - - - - 0 - 0.00%
2017-07-21 0 13.64 - - - - 0 0 - 12.88 - - - - 0 - 0.00%
2017-07-20 0 13.64 - - - - 0 0 - 12.88 - - - - 0 - 0.44%
2017-07-19 0 13.58 - - - - 0 0 - 12.83 - - - - 0 - 0.74%
2017-07-18 0 13.48 - - - - 0 0 - 12.73 - - - - 0 - 0.00%
2017-07-17 0 13.48 - - - - 0 0 - 12.73 - - - - 0 - 0.00%
2017-07-14 0 13.48 - - - - 0 0 - 12.73 - - - - 0 - 0.30%
2017-07-13 0 13.44 - - - - 0 0 - 12.70 - - - - 0 - 0.45%
2017-07-12 0 13.38 - - - - 0 0 - 12.64 - - - - 0 - 0.00%
2017-07-11 0 13.38 - - - - 0 0 - 12.64 - - - - 0 - 0.60%
2017-07-10 0 13.30 - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2017-07-07 0 13.30 - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2017-07-06 0 13.30 - - - - 0 0 - 12.56 - - - - 0 - 0.15%
2017-07-05 0 13.28 - - - - 0 0 - 12.54 - - - - 0 - 0.15%
2017-07-04 0 13.26 - - - - 0 0 - 12.53 - - - - 0 - -0.45%
2017-07-03 0 13.32 13.24 13.38 - - 0 0 - 12.58 12.51 12.64 - - 0 - 0.00%
2017-06-30 0 13.32 - - - - 0 0 - 12.58 - - - - 0 - 0.00%
2017-06-29 0 13.32 - - - - 0 0 - 12.58 - - - - 0 - 0.00%
2017-06-28 0 13.32 - - - - 0 0 - 12.58 - - - - 0 - 0.00%
2017-06-27 0 13.32 - - - - 0 0 - 12.58 - - - - 0 - 0.00%
2017-06-26 0 13.32 - - - - 0 0 - 12.58 - - - - 0 - 1.37%
2017-06-23 0 13.14 - - - - 0 0 - 12.41 - - - - 0 - 0.92%
2017-06-22 0 13.02 - - - - 0 0 - 12.30 - - - - 0 - 0.15%
2017-06-21 0 13.00 - - - - 0 0 - 12.28 - - - - 0 - 0.78%
2017-06-20 0 12.90 - - - - 0 0 - 12.19 - - - - 0 - 0.00%
2017-06-19 0 12.90 - 13.30 - - 0 0 - 12.19 - 12.56 - - 0 - 0.00%
2017-06-16 0 12.90 - 13.30 - - 0 0 - 12.19 - 12.56 - - 0 - 0.00%
2017-06-15 0 12.90 - 13.30 - - 0 0 - 12.19 - 12.56 - - 0 - -0.31%
2017-06-14 0 12.94 - 13.30 - - 0 0 - 12.22 - 12.56 - - 0 - -0.77%
2017-06-13 0 13.04 - 13.30 - - 0 0 - 12.32 - 12.56 - - 0 - 0.15%
2017-06-12 0 13.02 - - - - 2,000 26,080 13.040 12.30 - - - - 2,117 12.318 0.00%
2017-06-09 0 13.02 - - - - 0 0 - 12.30 - - - - 0 - 0.46%
2017-06-08 0 12.96 - - - - 0 0 - 12.24 - - - - 0 - 0.78%
2017-06-07 0 12.86 - - - - 0 0 - 12.15 - - - - 0 - 1.26%
2017-06-06 0 12.70 - - - - 0 0 - 12.00 - - - - 0 - 0.16%
2017-06-05 0 12.68 12.62 12.76 - - 0 0 - 11.98 11.92 12.05 - - 0 - -0.31%
2017-06-02 0 12.72 - - - - 0 0 - 12.02 - - - - 0 - 0.00%
2017-06-01 0 12.72 - - - - 0 0 - 12.02 - - - - 0 - 0.16%
2017-05-31 0 12.70 - - - - 0 0 - 12.00 - - - - 0 - 0.16%
2017-05-29 0 12.68 - - - - 0 0 - 11.98 - - - - 0 - 0.00%
2017-05-26 0 12.68 - - - - 0 0 - 11.98 - - - - 0 - 0.00%
2017-05-25 0 12.68 - - - - 0 0 - 11.98 - - - - 0 - 1.77%
2017-05-24 0 12.46 12.46 12.60 - - 0 0 - 11.77 11.77 11.90 - - 0 - 0.00%
2017-05-23 0 12.46 - - - - 0 0 - 11.77 - - - - 0 - 0.00%
2017-05-22 0 12.46 - - - - 0 0 - 11.77 - - - - 0 - 0.00%
2017-05-19 0 12.46 12.30 - - - 0 0 - 11.77 11.62 - - - 0 - 0.00%
2017-05-18 0 12.46 12.36 12.50 - - 0 0 - 11.77 11.68 11.81 - - 0 - -0.16%
2017-05-17 0 12.48 12.30 - - - 0 0 - 11.79 11.62 - - - 0 - 0.00%
2017-05-16 0 12.48 - - 12.46 12.46 800 9,968 12.460 11.79 - - 11.77 11.77 847 11.770 0.97%
2017-05-15 0 12.36 12.18 13.00 - - 0 0 - 11.68 11.51 12.28 - - 0 - 0.32%
2017-05-12 0 12.32 12.18 - - - 0 0 - 11.64 11.51 - - - 0 - 0.65%
2017-05-11 0 12.24 - - - - 0 0 - 11.56 - - - - 0 - 0.00%
2017-05-10 0 12.24 12.00 - - - 0 0 - 11.56 11.34 - - - 0 - -0.33%
2017-05-09 0 12.28 12.10 - - - 0 0 - 11.60 11.43 - - - 0 - 0.00%
2017-05-08 0 12.28 12.08 - - - 0 0 - 11.60 11.41 - - - 0 - -0.97%
2017-05-05 0 12.40 - - - - 0 0 - 11.71 - - - - 0 - -0.96%
2017-05-04 0 12.52 - - - - 0 0 - 11.83 - - - - 0 - -0.16%
2017-05-02 0 12.54 - - - - 0 0 - 11.85 - - - - 0 - -0.16%
2017-04-28 0 12.56 - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2017-04-27 0 12.56 - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2017-04-26 0 12.56 - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2017-04-25 0 12.56 - 13.00 - - 0 0 - 11.86 - 12.28 - - 0 - 0.00%
2017-04-24 0 12.56 - - - - 0 0 - 11.86 - - - - 0 - -0.48%
2017-04-21 0 12.62 - - - - 0 0 - 11.92 - - - - 0 - 0.16%
2017-04-20 0 12.60 - - 12.60 12.60 1,000 12,600 12.600 11.90 - - 11.90 11.90 1,059 11.902 0.00%
2017-04-19 0 12.60 - - - - 0 0 - 11.90 - - - - 0 - -1.10%
2017-04-18 0 12.74 - - - - 0 0 - 12.03 - - - - 0 - -0.47%
2017-04-13 0 12.80 - - - - 0 0 - 12.09 - - - - 0 - 0.00%
2017-04-12 0 12.80 - 12.88 - - 0 0 - 12.09 - 12.17 - - 0 - 0.00%
2017-04-11 0 12.80 - - 12.78 12.78 1,000 12,780 12.780 12.09 - - 12.07 12.07 1,059 12.072 0.00%
2017-04-10 0 12.80 - 12.86 - - 0 0 - 12.09 - 12.15 - - 0 - 0.00%
2017-04-07 0 12.80 - - - - 0 0 - 12.09 - - - - 0 - 0.16%
2017-04-06 0 12.78 - - - - 0 0 - 12.07 - - - - 0 - 0.31%
2017-04-05 0 12.74 - - - - 0 0 - 12.03 - - - - 0 - 0.95%
2017-04-03 0 12.62 - 12.76 12.62 12.62 3,000 37,860 12.620 11.92 - 12.05 11.92 11.92 3,176 11.921 0.16%
2017-03-31 0 12.60 - - - - 0 0 - 11.90 - - - - 0 - 0.00%
2017-03-30 0 12.60 - - - - 0 0 - 11.90 - - - - 0 - -0.79%
2017-03-29 0 12.70 - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2017-03-28 0 12.70 - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2017-03-27 0 12.70 - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2017-03-24 0 12.70 - - - - 0 0 - 12.00 - - - - 0 - 0.63%
2017-03-23 0 12.62 - - - - 0 0 - 11.92 - - - - 0 - 0.00%
2017-03-22 0 12.62 - - - - 0 0 - 11.92 - - - - 0 - 0.00%
2017-03-21 0 12.62 - - - - 0 0 - 11.92 - - - - 0 - 0.00%
2017-03-20 0 12.62 - - - - 0 0 - 11.92 - - - - 0 - 0.00%
2017-03-17 0 12.62 - - - - 0 0 - 11.92 - - - - 0 - -0.32%
2017-03-16 0 12.66 - - - - 0 0 - 11.96 - - - - 0 - 0.48%
2017-03-15 0 12.60 - - - - 0 0 - 11.90 - - - - 0 - 0.16%
2017-03-14 0 12.58 - - - - 0 0 - 11.88 - - - - 0 - 0.16%
2017-03-13 0 12.56 - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2017-03-10 0 12.56 - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2017-03-09 0 12.56 - - - - 0 0 - 11.86 - - - - 0 - -0.16%
2017-03-08 0 12.58 - - - - 0 0 - 11.88 - - - - 0 - 0.00%
2017-03-07 0 12.58 - - - - 0 0 - 11.88 - - - - 0 - 0.00%
2017-03-06 0 12.58 12.10 - - - 0 0 - 11.88 11.43 - - - 0 - 0.00%
2017-03-03 0 12.58 12.00 - - - 0 0 - 11.88 11.34 - - - 0 - -0.16%
2017-03-02 0 12.60 12.02 - - - 0 0 - 11.90 11.35 - - - 0 - -0.16%
2017-03-01 0 12.62 - - - - 0 0 - 11.92 - - - - 0 - 0.00%
2017-02-28 0 12.62 - - - - 0 0 - 11.92 - - - - 0 - 0.00%
2017-02-27 0 12.62 - - - - 0 0 - 11.92 - - - - 0 - -0.63%
2017-02-24 0 12.70 - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2017-02-23 0 12.70 - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2017-02-22 0 12.70 - - - - 0 0 - 12.00 - - - - 0 - 0.16%
2017-02-21 0 12.68 - - - - 0 0 - 11.98 - - - - 0 - 0.63%
2017-02-20 0 12.60 - - - - 0 0 - 11.90 - - - - 0 - 0.96%
2017-02-17 0 12.48 - - - - 0 0 - 11.79 - - - - 0 - 0.00%
2017-02-16 0 12.48 - 13.00 - - 0 0 - 11.79 - 12.28 - - 0 - 0.00%
2017-02-15 0 12.48 - 13.00 - - 0 0 - 11.79 - 12.28 - - 0 - 0.00%
2017-02-14 0 12.48 - 13.00 - - 0 0 - 11.79 - 12.28 - - 0 - 0.00%
2017-02-13 0 12.48 - - - - 0 0 - 11.79 - - - - 0 - 0.81%
2017-02-10 0 12.38 - - - - 0 0 - 11.69 - - - - 0 - 0.49%
2017-02-09 0 12.32 - - - - 0 0 - 11.64 - - - - 0 - 0.33%
2017-02-08 0 12.28 - - - - 0 0 - 11.60 - - - - 0 - 0.33%
2017-02-07 0 12.24 - - - - 0 0 - 11.56 - - - - 0 - 0.00%
2017-02-06 0 12.24 - - - - 0 0 - 11.56 - - - - 0 - 0.00%
2017-02-03 0 12.24 - - 12.24 12.24 2,000 24,480 12.240 11.56 - - 11.56 11.56 2,117 11.562 -0.65%
2017-02-02 0 12.32 - - - - 0 0 - 11.64 - - - - 0 - 0.00%
2017-02-01 0 12.32 - - - - 0 0 - 11.64 - - - - 0 - 0.00%
2017-01-27 0 12.32 - - - - 0 0 - 11.64 - - - - 0 - 0.49%
2017-01-26 0 12.26 12.22 - - - 0 0 - 11.58 11.54 - - - 0 - 0.16%
2017-01-25 0 12.24 12.22 - - - 0 0 - 11.56 11.54 - - - 0 - 0.49%
2017-01-24 0 12.18 - - - - 0 0 - 11.51 - - - - 0 - 0.00%
2017-01-23 0 12.18 - - - - 0 0 - 11.51 - - - - 0 - 0.33%
2017-01-20 0 12.14 - - - - 0 0 - 11.47 - - - - 0 - 0.50%
2017-01-19 0 12.08 - - - - 0 0 - 11.41 - - - - 0 - 0.17%
2017-01-18 0 12.06 - - - - 0 0 - 11.39 - - - - 0 - 0.17%
2017-01-17 0 12.04 - - - - 0 0 - 11.37 - - - - 0 - 0.50%
2017-01-16 0 11.98 11.12 - 11.96 11.96 1,000 11,960 11.960 11.32 10.50 - 11.30 11.30 1,059 11.298 -0.99%
2017-01-13 0 12.10 - - - - 0 0 - 11.43 - - - - 0 - 0.00%
2017-01-12 0 12.10 - - - - 0 0 - 11.43 - - - - 0 - -0.49%
2017-01-11 0 12.16 - - - - 0 0 - 11.49 - - - - 0 - 0.00%
2017-01-10 0 12.16 - - - - 0 0 - 11.49 - - - - 0 - 0.00%
2017-01-09 0 12.16 11.68 - - - 0 0 - 11.49 11.03 - - - 0 - 0.00%
2017-01-06 0 12.16 - - - - 0 0 - 11.49 - - - - 0 - 0.00%
2017-01-05 0 12.16 11.74 - - - 0 0 - 11.49 11.09 - - - 0 - 0.33%
2017-01-04 0 12.12 10.26 - - - 0 0 - 11.45 9.692 - - - 0 - 0.50%
2017-01-03 0 12.06 10.98 - - - 0 0 - 11.39 10.37 - - - 0 - 0.67%
2016-12-30 0 11.98 - - - - 0 0 - 11.32 - - - - 0 - 0.00%
2016-12-29 0 11.98 - - 11.98 11.98 10,000 119,800 11.980 11.32 - - 11.32 11.32 10,586 11.317 -0.17%
2016-12-28 0 12.00 11.12 - - - 0 0 - 11.34 10.50 - - - 0 - 0.00%
2016-12-23 0 12.00 11.56 - - - 0 0 - 11.34 10.92 - - - 0 - -0.33%
2016-12-22 0 12.04 11.56 - 12.04 12.04 600 7,224 12.040 11.37 10.92 - 11.37 11.37 635 11.373 -0.17%
2016-12-21 0 12.06 11.56 - - - 0 0 - 11.39 10.92 - - - 0 - 1.34%
2016-12-20 0 11.90 11.56 - 11.90 11.90 3,600 42,840 11.900 11.24 10.92 - 11.24 11.24 3,811 11.241 -1.82%
2016-12-19 0 12.12 11.66 12.12 - - 0 0 - 11.45 11.01 11.45 - - 0 - -0.33%
2016-12-16 0 12.16 11.66 - - - 0 0 - 11.49 11.01 - - - 0 - 0.00%
2016-12-15 0 12.16 11.78 - 12.16 12.16 1,000 12,160 12.160 11.49 11.13 - 11.49 11.49 1,059 11.487 -1.30%
2016-12-14 0 12.32 11.78 - 12.40 12.40 1,000 12,400 12.400 11.64 11.13 - 11.71 11.71 1,059 11.714 -2.07%
2016-12-13 0 12.58 11.78 - - - 0 0 - 11.88 11.13 - - - 0 - -1.56%
2016-12-12 0 12.78 11.94 - - - 0 0 - 12.07 11.28 - - - 0 - 0.00%
2016-12-09 0 12.78 11.94 - 12.78 12.84 2,000 25,620 12.810 12.07 11.28 - 12.07 12.13 2,117 12.101 -1.08%
2016-12-08 0 12.92 12.02 - - - 0 0 - 12.20 11.35 - - - 0 - 0.00%
2016-12-07 0 12.92 12.46 - - - 0 0 - 12.20 11.77 - - - 0 - 0.00%
2016-12-06 0 12.92 12.02 - - - 0 0 - 12.20 11.35 - - - 0 - 0.00%
2016-12-05 0 12.92 - - - - 0 0 - 12.20 - - - - 0 - 0.00%
2016-12-02 0 12.92 - - - - 0 0 - 12.20 - - - - 0 - 0.00%
2016-12-01 0 12.92 - - - - 0 0 - 12.20 - - - - 0 - 0.00%
2016-11-30 0 12.92 - - - - 0 0 - 12.20 - - - - 0 - 0.00%
2016-11-29 0 12.92 - - - - 0 0 - 12.20 - - - - 0 - 0.00%
2016-11-28 0 12.92 12.42 - 12.92 12.92 9,400 121,448 12.920 12.20 11.73 - 12.20 12.20 9,951 12.205 1.73%
2016-11-25 0 12.70 - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2016-11-24 0 12.70 12.50 - 12.70 12.70 200 2,540 12.700 12.00 11.81 - 12.00 12.00 212 11.997 0.47%
2016-11-23 0 12.64 - - - - 0 0 - 11.94 - - - - 0 - 0.32%
2016-11-22 0 12.60 - - - - 0 0 - 11.90 - - - - 0 - 0.00%
2016-11-21 0 12.60 - - - - 0 0 - 11.90 - - - - 0 - 0.00%
2016-11-18 0 12.60 - - - - 0 0 - 11.90 - - - - 0 - 0.00%
2016-11-17 0 12.60 - - - - 0 0 - 11.90 - - - - 0 - 0.00%
2016-11-16 0 12.60 - - - - 0 0 - 11.90 - - - - 0 - 0.00%
2016-11-15 0 12.60 - - - - 0 0 - 11.90 - - - - 0 - 0.00%
2016-11-14 0 12.60 - - 12.60 12.60 6,800 85,680 12.600 11.90 - - 11.90 11.90 7,199 11.902 2.44%
2016-11-11 0 12.30 - - - - 0 0 - 11.62 - - - - 0 - 0.00%
2016-11-10 0 12.30 - - - - 0 0 - 11.62 - - - - 0 - 0.00%
2016-11-09 0 12.30 11.32 - - - 0 0 - 11.62 10.69 - - - 0 - 0.00%
2016-11-08 0 12.30 - - - - 0 0 - 11.62 - - - - 0 - 0.00%
2016-11-07 0 12.30 - - 12.30 12.30 3,000 36,900 12.300 11.62 - - 11.62 11.62 3,176 11.619 0.49%
2016-11-04 0 12.24 11.28 12.58 - - 0 0 - 11.56 10.66 11.88 - - 0 - 0.00%
2016-11-03 0 12.24 11.28 12.58 12.24 12.24 1,000 12,240 12.240 11.56 10.66 11.88 11.56 11.56 1,059 11.562 -0.33%
2016-11-02 0 12.28 - - - - 0 0 - 11.60 - - - - 0 - 0.00%
2016-11-01 0 12.28 11.28 - - - 0 0 - 11.60 10.66 - - - 0 - 0.00%
2016-10-31 0 12.28 12.16 - - - 0 0 - 11.60 11.49 - - - 0 - 0.00%
2016-10-28 0 12.28 10.28 - - - 0 0 - 11.60 9.711 - - - 0 - 0.00%
2016-10-27 0 12.28 10.20 - 12.16 12.30 3,000 36,740 12.247 11.60 9.635 - 11.49 11.62 3,176 11.569 0.82%
2016-10-26 0 12.18 12.08 12.80 - - 0 0 - 11.51 11.41 12.09 - - 0 - 0.00%
2016-10-25 0 12.18 12.18 12.48 - - 0 0 - 11.51 11.51 11.79 - - 0 - 0.00%
2016-10-24 0 12.18 12.18 12.50 12.16 12.16 2,600 31,616 12.160 11.51 11.51 11.81 11.49 11.49 2,752 11.487 0.33%
2016-10-20 0 12.14 11.14 - 12.14 12.14 3,000 36,420 12.140 11.47 10.52 - 11.47 11.47 3,176 11.468 0.17%
2016-10-19 0 12.12 10.04 12.80 12.12 12.14 1,200 14,564 12.137 11.45 9.484 12.09 11.45 11.47 1,270 11.465 0.83%
2016-10-18 0 12.02 10.24 12.80 - - 0 0 - 11.35 9.673 12.09 - - 0 - 0.17%
2016-10-17 0 12.00 10.98 - 12.00 12.00 1,000 12,000 12.000 11.34 10.37 - 11.34 11.34 1,059 11.336 0.17%
2016-10-14 0 11.98 11.92 12.20 - - 0 0 - 11.32 11.26 11.52 - - 0 - 0.00%
2016-10-13 0 11.98 11.84 12.20 11.98 11.98 1,000 11,980 11.980 11.32 11.18 11.52 11.32 11.32 1,059 11.317 -1.48%
2016-10-12 0 12.16 10.18 12.20 - - 0 0 - 11.49 9.616 11.52 - - 0 - 0.00%
2016-10-11 0 12.16 10.98 12.90 12.16 12.16 1,000 12,160 12.160 11.49 10.37 12.19 11.49 11.49 1,059 11.487 2.01%
2016-10-07 0 11.92 - - - - 0 0 - 11.26 - - - - 0 - 0.00%
2016-10-06 0 11.92 - 12.30 - - 0 0 - 11.26 - 11.62 - - 0 - 0.00%
2016-10-05 0 11.92 10.94 12.30 - - 0 0 - 11.26 10.33 11.62 - - 0 - 0.00%
2016-10-04 0 11.92 - 12.30 - - 0 0 - 11.26 - 11.62 - - 0 - 0.34%
2016-10-03 0 11.88 10.84 12.30 - - 0 0 - 11.22 10.24 11.62 - - 0 - 0.34%
2016-09-30 0 11.84 11.74 12.04 11.84 12.00 1,400 16,748 11.963 11.18 11.09 11.37 11.18 11.34 1,482 11.301 -0.67%
2016-09-29 0 11.92 10.14 - - - 0 0 - 11.26 9.579 - - - 0 - 0.00%
2016-09-28 0 11.92 11.74 - - - 0 0 - 11.26 11.09 - - - 0 - 0.00%
2016-09-27 0 11.92 11.70 11.92 - - 0 0 - 11.26 11.05 11.26 - - 0 - -0.17%
2016-09-26 0 11.94 - 12.00 - - 0 0 - 11.28 - 11.34 - - 0 - -0.50%
2016-09-23 0 12.00 11.60 12.68 - - 0 0 - 11.34 10.96 11.98 - - 0 - 0.00%
2016-09-22 0 12.00 11.58 12.50 12.00 12.00 1,000 12,000 12.000 11.34 10.94 11.81 11.34 11.34 1,059 11.336 0.67%
2016-09-21 0 11.92 11.92 12.12 - - 0 0 - 11.26 11.26 11.45 - - 0 - 0.00%
2016-09-20 0 11.92 11.80 12.30 11.90 11.90 1,000 11,900 11.900 11.26 11.15 11.62 11.24 11.24 1,059 11.241 -0.17%
2016-09-19 0 11.94 11.74 - - - 0 0 - 11.28 11.09 - - - 0 - -0.33%
2016-09-15 0 11.98 11.80 - - - 0 0 - 11.32 11.15 - - - 0 - -0.33%
2016-09-14 0 12.02 11.80 - - - 0 0 - 11.35 11.15 - - - 0 - 0.00%
2016-09-13 0 12.02 - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2016-09-12 0 12.02 11.86 - - - 0 0 - 11.35 11.20 - - - 0 - -1.15%
2016-09-09 0 12.16 12.16 - 12.16 12.16 1,000 12,160 12.160 11.49 11.49 - 11.49 11.49 1,059 11.487 -0.65%
2016-09-08 0 12.24 11.90 - - - 0 0 - 11.56 11.24 - - - 0 - 0.00%
2016-09-07 0 12.24 11.86 - 12.24 12.24 1,000 12,240 12.240 11.56 11.20 - 11.56 11.56 1,059 11.562 0.08%
2016-09-06 0 12.23 - - - - 0 0 - 11.55 - - - - 0 - 0.00%
2016-09-05 0 12.23 - - - - 0 0 - 11.55 - - - - 0 - 0.00%
2016-09-02 0 12.23 12.04 12.46 - - 0 0 - 11.55 11.37 11.77 - - 0 - 0.00%
2016-09-01 0 12.23 - - - - 0 0 - 11.55 - - - - 0 - 0.00%
2016-08-31 0 12.23 - 12.60 - - 0 0 - 11.55 - 11.90 - - 0 - 0.00%
2016-08-30 0 12.23 - - - - 0 0 - 11.55 - - - - 0 - -0.00%
2016-08-29 0 12.36 - - - - 0 0 - 11.55 - - - - 0 - 0.00%
2016-08-26 0 12.36 - - 12.36 12.36 9,800 121,128 12.360 11.55 - - 11.55 11.55 10,485 11.553 0.16%
2016-08-25 0 12.34 - - - - 0 0 - 11.53 - - - - 0 - -1.12%
2016-08-24 0 12.48 - - - - 0 0 - 11.67 - - - - 0 - 0.00%
2016-08-23 0 12.48 - - - - 0 0 - 11.67 - - - - 0 - -0.32%
2016-08-22 0 12.52 10.66 - - - 0 0 - 11.70 9.964 - - - 0 - -0.32%
2016-08-19 0 12.56 10.66 - - - 0 0 - 11.74 9.964 - - - 0 - 0.00%
2016-08-18 0 12.56 12.42 12.56 - - 0 0 - 11.74 11.61 11.74 - - 0 - -0.16%
2016-08-17 0 12.58 12.46 - 12.92 12.92 1,000 12,920 12.920 11.76 11.65 - 12.08 12.08 1,070 12.076 -0.32%
2016-08-16 0 12.62 - - 12.62 12.62 1,000 12,620 12.620 11.80 - - 11.80 11.80 1,070 11.796 0.32%
2016-08-15 0 12.58 12.58 12.74 - - 0 0 - 11.76 11.76 11.91 - - 0 - 3.45%
2016-08-12 0 12.16 - 12.80 - - 0 0 - 11.37 - 11.96 - - 0 - 1.33%
2016-08-11 0 12.00 - - - - 0 0 - 11.22 - - - - 0 - 0.17%
2016-08-10 0 11.98 - - - - 0 0 - 11.20 - - - - 0 - 0.34%
2016-08-09 0 11.94 11.94 12.12 - - 0 0 - 11.16 11.16 11.33 - - 0 - 0.00%
2016-08-08 0 11.94 - - - - 0 0 - 11.16 - - - - 0 - 1.19%
2016-08-05 0 11.80 11.80 12.00 - - 0 0 - 11.03 11.03 11.22 - - 0 - 0.17%
2016-08-04 0 11.78 - - - - 0 0 - 11.01 - - - - 0 - 0.00%
2016-08-03 0 11.78 - - - - 0 0 - 11.01 - - - - 0 - 0.00%
2016-08-01 0 11.78 - - - - 0 0 - 11.01 - - - - 0 - -0.51%
2016-07-29 0 11.84 - - - - 0 0 - 11.07 - - - - 0 - 0.34%
2016-07-28 0 11.80 - - - - 0 0 - 11.03 - - - - 0 - 0.00%
2016-07-27 0 11.80 11.66 11.80 - - 0 0 - 11.03 10.90 11.03 - - 0 - -1.67%
2016-07-26 0 12.00 - - - - 0 0 - 11.22 - - - - 0 - 0.00%
2016-07-25 0 12.00 - 12.08 - - 0 0 - 11.22 - 11.29 - - 0 - 0.00%
2016-07-22 0 12.00 11.76 12.04 - - 0 0 - 11.22 10.99 11.25 - - 0 - 0.00%
2016-07-21 0 12.00 11.40 - - - 0 0 - 11.22 10.66 - - - 0 - 0.00%
2016-07-20 0 12.00 11.40 - - - 0 0 - 11.22 10.66 - - - 0 - 0.00%
2016-07-19 0 12.00 11.40 12.22 - - 0 0 - 11.22 10.66 11.42 - - 0 - 0.00%
2016-07-18 0 12.00 - - - - 0 0 - 11.22 - - - - 0 - 0.00%
2016-07-15 0 12.00 - - - - 0 0 - 11.22 - - - - 0 - 0.00%
2016-07-14 0 12.00 - - - - 0 0 - 11.22 - - - - 0 - 0.17%
2016-07-13 0 11.98 11.98 12.24 - - 0 0 - 11.20 11.20 11.44 - - 0 - 0.34%
2016-07-12 0 11.94 - - 11.94 11.94 5,000 59,700 11.940 11.16 - - 11.16 11.16 5,349 11.160 1.19%
2016-07-11 0 11.80 11.70 11.98 11.76 11.80 15,000 176,800 11.787 11.03 10.94 11.20 10.99 11.03 16,048 11.017 1.72%
2016-07-08 0 11.60 11.60 11.80 11.60 11.60 8,000 92,800 11.600 10.84 10.84 11.03 10.84 10.84 8,559 10.843 0.87%
2016-07-07 0 11.50 - 11.70 - - 0 0 - 10.75 - 10.94 - - 0 - 0.00%
2016-07-06 0 11.50 - - - - 0 0 - 10.75 - - - - 0 - 0.00%
2016-07-05 0 11.50 - - - - 0 0 - 10.75 - - - - 0 - 0.00%
2016-07-04 0 11.50 - - - - 0 0 - 10.75 - - - - 0 - 0.88%
2016-06-30 0 11.40 - 11.58 - - 0 0 - 10.66 - 10.82 - - 0 - 0.35%
2016-06-29 0 11.36 - 11.54 - - 0 0 - 10.62 - 10.79 - - 0 - 0.18%
2016-06-28 0 11.34 11.34 - 11.30 11.30 5,000 56,500 11.300 10.60 10.60 - 10.56 10.56 5,349 10.562 0.53%
2016-06-27 0 11.28 - - - - 0 0 - 10.54 - - - - 0 - 0.00%
2016-06-24 0 11.28 - - - - 0 0 - 10.54 - - - - 0 - 0.00%
2016-06-23 0 11.28 - - - - 0 0 - 10.54 - - - - 0 - 0.36%
2016-06-22 0 11.24 - - - - 0 0 - 10.51 - - - - 0 - 0.00%
2016-06-21 0 11.24 - 11.38 - - 0 0 - 10.51 - 10.64 - - 0 - 0.00%
2016-06-20 0 11.24 - - - - 0 0 - 10.51 - - - - 0 - 0.00%
2016-06-17 0 11.24 - - - - 0 0 - 10.51 - - - - 0 - 0.00%
2016-06-16 0 11.24 - - - - 0 0 - 10.51 - - - - 0 - 0.00%
2016-06-15 0 11.24 10.02 - 11.24 11.24 1,000 11,240 11.240 10.51 9.366 - 10.51 10.51 1,070 10.506 -0.71%
2016-06-14 0 11.32 - - - - 0 0 - 10.58 - - - - 0 - 0.00%
2016-06-13 0 11.32 - - - - 0 0 - 10.58 - - - - 0 - -0.18%
2016-06-10 0 11.34 - - 11.34 11.42 35,200 400,404 11.375 10.60 - - 10.60 10.67 37,659 10.632 -1.73%
2016-06-08 0 11.54 - - - - 0 0 - 10.79 - - - - 0 - 0.00%
2016-06-07 0 11.54 - - - - 0 0 - 10.79 - - - - 0 - 0.00%
2016-06-06 0 11.54 - 11.74 - - 0 0 - 10.79 - 10.97 - - 0 - 0.00%
2016-06-03 0 11.54 - - - - 0 0 - 10.79 - - - - 0 - 0.87%
2016-06-02 0 11.44 - 11.72 11.44 11.44 3,600 41,184 11.440 10.69 - 10.95 10.69 10.69 3,851 10.693 0.18%
2016-06-01 0 11.42 11.42 11.62 - - 0 0 - 10.67 10.67 10.86 - - 0 - 1.96%
2016-05-31 0 11.20 - - 11.20 11.26 2,000 22,460 11.230 10.47 - - 10.47 10.52 2,140 10.497 1.08%
2016-05-30 0 11.08 - - - - 0 0 - 10.36 - - - - 0 - 0.00%
2016-05-27 0 11.08 - - - - 0 0 - 10.36 - - - - 0 - 0.00%
2016-05-26 0 11.08 10.96 11.24 - - 0 0 - 10.36 10.24 10.51 - - 0 - 0.00%
2016-05-25 0 11.08 - - - - 0 0 - 10.36 - - - - 0 - 0.00%
2016-05-24 0 11.08 - 11.24 - - 0 0 - 10.36 - 10.51 - - 0 - 0.00%
2016-05-23 0 11.08 - 11.28 - - 0 0 - 10.36 - 10.54 - - 0 - 0.00%
2016-05-20 0 11.08 - - 11.08 11.08 2,000 22,160 11.080 10.36 - - 10.36 10.36 2,140 10.357 0.18%
2016-05-19 0 11.06 - - - - 0 0 - 10.34 - - - - 0 - 0.00%
2016-05-18 0 11.06 - - 10.96 11.06 2,800 30,812 11.004 10.34 - - 10.24 10.34 2,996 10.286 -1.25%
2016-05-17 0 11.20 - 11.28 - - 0 0 - 10.47 - 10.54 - - 0 - 0.00%
2016-05-16 0 11.20 - - - - 0 0 - 10.47 - - - - 0 - 0.00%
2016-05-13 0 11.20 - - 11.20 11.20 1,000 11,200 11.200 10.47 - - 10.47 10.47 1,070 10.469 0.36%
2016-05-12 0 11.16 - - 11.12 11.12 1,000 11,120 11.120 10.43 - - 10.39 10.39 1,070 10.394 -1.24%
2016-05-11 0 11.30 - - - - 0 0 - 10.56 - - - - 0 - 0.00%
2016-05-10 0 11.30 - 11.30 - - 0 0 - 10.56 - 10.56 - - 0 - -0.18%
2016-05-09 0 11.32 - - - - 0 0 - 10.58 - - - - 0 - -2.08%
2016-05-06 0 11.56 - - - - 0 0 - 10.81 - - - - 0 - -0.52%
2016-05-05 0 11.62 - - - - 0 0 - 10.86 - - - - 0 - 0.00%
2016-05-04 0 11.62 11.62 - 11.62 11.62 1,000 11,620 11.620 10.86 10.86 - 10.86 10.86 1,070 10.861 0.17%
2016-05-03 0 11.60 11.60 11.90 - - 0 0 - 10.84 10.84 11.12 - - 0 - 0.52%
2016-04-29 0 11.54 11.48 - 11.48 11.54 93,600 1,074,648 11.481 10.79 10.73 - 10.73 10.79 100,139 10.732 -1.03%
2016-04-28 0 11.66 - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2016-04-27 0 11.66 - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2016-04-26 0 11.66 11.38 11.68 - - 0 0 - 10.90 10.64 10.92 - - 0 - 0.00%
2016-04-25 0 11.66 - - - - 0 0 - 10.90 - - - - 0 - -0.17%
2016-04-22 0 11.68 - - - - 0 0 - 10.92 - - - - 0 - 0.00%
2016-04-21 0 11.68 - - - - 0 0 - 10.92 - - - - 0 - -1.68%
2016-04-20 0 11.88 - - - - 0 0 - 11.10 - - - - 0 - 0.00%
2016-04-19 0 11.88 - - - - 0 0 - 11.10 - - - - 0 - 0.00%
2016-04-18 0 11.88 - - - - 0 0 - 11.10 - - - - 0 - 0.00%
2016-04-15 0 11.88 11.84 12.00 - - 0 0 - 11.10 11.07 11.22 - - 0 - 0.00%
2016-04-14 0 11.88 - - - - 0 0 - 11.10 - - - - 0 - 0.00%
2016-04-13 0 11.88 - - - - 0 0 - 11.10 - - - - 0 - 0.51%
2016-04-12 0 11.82 - - - - 0 0 - 11.05 - - - - 0 - 0.00%
2016-04-11 0 11.82 10.82 - - - 0 0 - 11.05 10.11 - - - 0 - 0.00%
2016-04-08 0 11.82 - - - - 0 0 - 11.05 - - - - 0 - 0.00%
2016-04-07 0 11.82 - - - - 0 0 - 11.05 - - - - 0 - 0.00%
2016-04-06 0 11.82 - - - - 0 0 - 11.05 - - - - 0 - 1.37%
2016-04-05 0 11.66 - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2016-04-01 0 11.66 - 11.74 11.60 11.60 11,000 127,600 11.600 10.90 - 10.97 10.84 10.84 11,768 10.843 -0.85%
2016-03-31 0 11.76 11.76 - - - 0 0 - 10.99 10.99 - - - 0 - 0.51%
2016-03-30 0 11.70 - 11.94 - - 0 0 - 10.94 - 11.16 - - 0 - 1.92%
2016-03-29 0 11.48 - - 11.48 11.48 1,000 11,480 11.480 10.73 - - 10.73 10.73 1,070 10.730 -1.71%
2016-03-24 0 11.68 - - 11.68 11.68 7,000 81,760 11.680 10.92 - - 10.92 10.92 7,489 10.917 -2.34%
2016-03-23 0 11.96 11.78 11.96 - - 0 0 - 11.18 11.01 11.18 - - 0 - -0.17%
2016-03-22 0 11.98 11.78 11.98 - - 0 0 - 11.20 11.01 11.20 - - 0 - -0.99%
2016-03-21 0 12.10 - 12.10 11.70 12.10 16,400 195,680 11.932 11.31 - 11.31 10.94 11.31 17,546 11.153 4.31%
2016-03-18 0 11.60 - - 11.60 11.60 400 4,640 11.600 10.84 - - 10.84 10.84 428 10.843 2.11%
2016-03-17 0 11.36 - - 11.36 11.36 400 4,544 11.360 10.62 - - 10.62 10.62 428 10.618 -0.18%
2016-03-16 0 11.38 11.38 - - - 0 0 - 10.64 10.64 - - - 0 - 1.43%
2016-03-15 0 11.22 - - - - 0 0 - 10.49 - - - - 0 - 0.00%
2016-03-14 0 11.22 - - 11.22 11.22 1,000 11,220 11.220 10.49 - - 10.49 10.49 1,070 10.487 0.54%
2016-03-11 0 11.16 - - - - 0 0 - 10.43 - - - - 0 - 0.00%
2016-03-10 0 11.16 10.36 - - - 0 0 - 10.43 9.684 - - - 0 - -1.76%
2016-03-09 0 11.36 - - - - 0 0 - 10.62 - - - - 0 - -0.70%
2016-03-08 0 11.44 - - - - 0 0 - 10.69 - - - - 0 - 0.00%
2016-03-07 0 11.44 - - 11.44 11.44 1,400 16,016 11.440 10.69 - - 10.69 10.69 1,498 10.693 2.14%
2016-03-04 0 11.20 - - 11.04 11.20 20,000 222,560 11.128 10.47 - - 10.32 10.47 21,397 10.401 1.45%
2016-03-03 0 11.04 - - - - 0 0 - 10.32 - - - - 0 - 0.73%
2016-03-02 0 10.96 10.96 - 10.90 11.08 33,000 363,292 11.009 10.24 10.24 - 10.19 10.36 35,305 10.290 3.79%
2016-03-01 0 10.56 - 10.72 - - 1,000 10,580 10.580 9.870 - 10.02 - - 1,070 9.8892 0.57%
2016-02-29 0 10.50 10.64 10.72 10.50 10.50 2,000 21,000 10.500 9.814 9.945 10.02 9.814 9.814 2,140 9.8144 -2.78%
2016-02-26 0 10.80 10.80 10.90 - - 0 0 - 10.09 10.09 10.19 - - 0 - 0.56%
2016-02-25 0 10.74 10.74 10.94 10.74 10.74 7,000 75,180 10.740 10.04 10.04 10.23 10.04 10.04 7,489 10.039 -4.62%
2016-02-24 0 11.26 - - - - 0 0 - 10.52 - - - - 0 - 0.00%
2016-02-23 0 11.26 - - - - 0 0 - 10.52 - - - - 0 - 0.00%
2016-02-22 0 11.26 - - 11.04 11.20 20,000 221,940 11.097 10.52 - - 10.32 10.47 21,397 10.372 1.26%
2016-02-19 0 11.12 10.12 - - - 0 0 - 10.39 9.459 - - - 0 - 0.00%
2016-02-18 0 11.12 - - 11.12 11.12 1,000 11,120 11.120 10.39 - - 10.39 10.39 1,070 10.394 0.72%
2016-02-17 0 11.04 - 11.14 10.94 11.06 23,000 253,460 11.020 10.32 - 10.41 10.23 10.34 24,607 10.300 0.00%
2016-02-16 0 11.04 11.04 - - - 0 0 - 10.32 10.32 - - - 0 - 2.41%
2016-02-15 0 10.78 10.64 - 10.60 10.80 29,000 311,416 10.739 10.08 9.945 - 9.908 10.09 31,026 10.037 3.85%
2016-02-12 0 10.38 - - - - 0 0 - 9.702 - - - - 0 - -0.76%
2016-02-11 0 10.46 - - - - 0 0 - 9.777 - - - - 0 - -2.61%
2016-02-05 0 10.74 10.80 10.90 - - 0 0 - 10.04 10.09 10.19 - - 0 - 0.00%
2016-02-04 0 10.74 - 11.08 - - 0 0 - 10.04 - 10.36 - - 0 - 0.00%
2016-02-03 0 10.74 10.74 10.80 10.68 10.68 200 2,136 10.680 10.04 10.04 10.09 9.983 9.983 214 9.9826 0.56%
2016-02-02 0 10.68 - - - - 0 0 - 9.983 - - - - 0 - 0.19%
2016-02-01 0 10.66 - - - - 0 0 - 9.964 - - - - 0 - -0.37%
2016-01-29 0 10.70 - - 10.64 10.64 2,000 21,280 10.640 10.00 - - 9.945 9.945 2,140 9.9453 -0.56%
2016-01-28 0 10.76 10.56 10.76 - - 0 0 - 10.06 9.870 10.06 - - 0 - -0.55%
2016-01-27 0 10.82 10.82 - 10.62 10.62 1,000 10,620 10.620 10.11 10.11 - 9.927 9.927 1,070 9.9266 -0.18%
2016-01-26 0 10.84 - - 10.88 10.88 1,000 10,880 10.880 10.13 - - 10.17 10.17 1,070 10.170 -5.24%
2016-01-25 0 11.44 - - - - 0 0 - 10.69 - - - - 0 - 0.00%
2016-01-22 0 11.44 10.32 - 11.44 11.44 200 2,288 11.440 10.69 9.646 - 10.69 10.69 214 10.693 1.06%
2016-01-21 0 11.32 10.12 - 11.28 11.52 29,200 330,244 11.310 10.58 9.459 - 10.54 10.77 31,240 10.571 -1.74%
2016-01-20 0 11.52 11.52 11.60 11.46 11.46 6,000 68,760 11.460 10.77 10.77 10.84 10.71 10.71 6,419 10.712 -0.86%
2016-01-19 0 11.62 11.70 11.80 11.42 11.44 7,000 80,060 11.437 10.86 10.94 11.03 10.67 10.69 7,489 10.690 0.69%
2016-01-18 0 11.54 10.34 - - - 0 0 - 10.79 9.665 - - - 0 - 0.00%
2016-01-15 0 11.54 - - 11.54 11.54 3,000 34,620 11.540 10.79 - - 10.79 10.79 3,210 10.786 -2.20%
2016-01-14 0 11.80 11.80 11.84 11.16 11.66 8,200 92,760 11.312 11.03 11.03 11.07 10.43 10.90 8,773 10.574 1.72%
2016-01-13 0 11.60 11.40 11.60 - - 0 0 - 10.84 10.66 10.84 - - 0 - -2.36%
2016-01-12 0 11.88 10.08 - - - 0 0 - 11.10 9.422 - - - 0 - 0.00%
2016-01-11 0 11.88 11.88 - 11.88 11.88 1,000 11,880 11.880 11.10 11.10 - 11.10 11.10 1,070 11.104 -2.62%
2016-01-08 0 12.20 12.20 12.40 - - 0 0 - 11.40 11.40 11.59 - - 0 - 1.67%
2016-01-07 0 12.00 - 12.00 - - 0 0 - 11.22 - 11.22 - - 0 - -7.26%
2016-01-06 0 12.94 11.94 - 12.94 12.94 1,000 12,940 12.940 12.10 11.16 - 12.10 12.10 1,070 12.095 0.00%
2016-01-05 0 12.94 12.30 - 12.94 12.94 1,000 12,940 12.940 12.10 11.50 - 12.10 12.10 1,070 12.095 -5.96%
2016-01-04 0 13.76 12.26 - - - 0 0 - 12.86 11.46 - - - 0 - 0.00%
2015-12-31 0 13.76 13.74 13.80 - - 0 0 - 12.86 12.84 12.90 - - 0 - 0.00%
2015-12-30 0 13.76 13.18 - 13.80 13.80 1,000 13,800 13.800 12.86 12.32 - 12.90 12.90 1,070 12.899 0.15%
2015-12-29 0 13.74 13.74 13.80 - - 0 0 - 12.84 12.84 12.90 - - 0 - 0.88%
2015-12-28 0 13.62 12.98 - 13.68 13.90 3,000 41,260 13.753 12.73 12.13 - 12.79 12.99 3,210 12.855 -2.16%
2015-12-24 0 13.92 13.74 13.92 14.08 14.08 2,000 28,160 14.080 13.01 12.84 13.01 13.16 13.16 2,140 13.161 -1.14%
2015-12-23 0 14.08 13.12 14.10 - - 0 0 - 13.16 12.26 13.18 - - 0 - 0.00%
2015-12-22 0 14.08 14.08 - 13.92 13.92 1,000 13,920 13.920 13.16 13.16 - 13.01 13.01 1,070 13.011 0.57%
2015-12-21 0 14.00 14.00 14.10 - - 0 0 - 13.09 13.09 13.18 - - 0 - 2.64%
2015-12-18 0 13.64 13.02 - 13.64 13.64 30,000 409,200 13.640 12.75 12.17 - 12.75 12.75 32,096 12.749 1.79%
2015-12-17 0 13.40 13.02 - 13.10 13.40 37,200 487,640 13.109 12.53 12.17 - 12.24 12.53 39,799 12.253 0.00%
2015-12-16 0 13.40 12.52 - - - 0 0 - 12.53 11.70 - - - 0 - 0.00%
2015-12-15 0 13.40 13.40 13.50 13.14 13.14 200 2,628 13.140 12.53 12.53 12.62 12.28 12.28 214 12.282 1.52%
2015-12-14 0 13.20 12.22 - - - 0 0 - 12.34 11.42 - - - 0 - 0.00%
2015-12-11 0 13.20 12.58 - - - 0 0 - 12.34 11.76 - - - 0 - -0.15%
2015-12-10 0 13.22 - - 13.22 13.22 1,000 13,220 13.220 12.36 - - 12.36 12.36 1,070 12.357 -0.15%
2015-12-09 0 13.24 - - - - 0 0 - 12.38 - - - - 0 - 0.00%
2015-12-08 0 13.24 12.48 - 13.24 13.24 6,000 79,440 13.240 12.38 11.67 - 12.38 12.38 6,419 12.375 -1.49%
2015-12-07 0 13.44 - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2015-12-04 0 13.44 - - 13.46 13.46 1,000 13,460 13.460 12.56 - - 12.58 12.58 1,070 12.581 -0.74%
2015-12-03 0 13.54 12.92 - - - 0 0 - 12.66 12.08 - - - 0 - 0.89%
2015-12-02 0 13.42 12.68 - - - 0 0 - 12.54 11.85 - - - 0 - 2.13%
2015-12-01 0 13.14 12.58 - 13.00 13.14 1,200 15,628 13.023 12.28 11.76 - 12.15 12.28 1,284 12.173 1.08%
2015-11-30 0 13.00 12.10 13.04 12.96 13.00 4,000 51,920 12.980 12.15 11.31 12.19 12.11 12.15 4,279 12.132 -0.76%
2015-11-27 0 13.10 13.00 13.10 - - 0 0 - 12.24 12.15 12.24 - - 0 - -4.93%
2015-11-26 0 13.78 - - - - 0 0 - 12.88 - - - - 0 - -0.14%
2015-11-25 0 13.80 13.08 - 13.84 13.84 4,000 55,360 13.840 12.90 12.23 - 12.94 12.94 4,279 12.936 0.88%
2015-11-24 0 13.68 13.68 13.70 13.56 13.56 1,000 13,560 13.560 12.79 12.79 12.81 12.67 12.67 1,070 12.675 -0.44%
2015-11-23 0 13.74 13.04 - - - 0 0 - 12.84 12.19 - - - 0 - -0.43%
2015-11-20 0 13.80 13.78 13.90 - - 0 0 - 12.90 12.88 12.99 - - 0 - 0.58%
2015-11-19 0 13.72 13.72 - - - 0 0 - 12.82 12.82 - - - 0 - 0.44%
2015-11-18 0 13.66 12.80 - - - 0 0 - 12.77 11.96 - - - 0 - -1.01%
2015-11-17 0 13.80 13.08 - 13.82 13.82 1,000 13,820 13.820 12.90 12.23 - 12.92 12.92 1,070 12.918 1.77%
2015-11-16 0 13.56 13.02 - 13.48 13.48 6,000 80,880 13.480 12.67 12.17 - 12.60 12.60 6,419 12.600 -1.02%
2015-11-13 0 13.70 12.92 - - - 0 0 - 12.81 12.08 - - - 0 - -1.58%
2015-11-12 0 13.92 13.28 - - - 0 0 - 13.01 12.41 - - - 0 - -0.14%
2015-11-11 0 13.94 13.38 - - - 0 0 - 13.03 12.51 - - - 0 - 0.00%
2015-11-10 0 13.94 12.98 - - - 0 0 - 13.03 12.13 - - - 0 - 0.00%
2015-11-09 0 13.94 - - 13.94 13.94 1,000 13,940 13.940 13.03 - - 13.03 13.03 1,070 13.030 1.46%
2015-11-06 0 13.74 12.58 - 13.72 13.72 3,000 41,160 13.720 12.84 11.76 - 12.82 12.82 3,210 12.824 1.33%
2015-11-05 0 13.56 13.44 - 13.34 13.60 14,000 187,940 13.424 12.67 12.56 - 12.47 12.71 14,978 12.548 2.42%
2015-11-04 0 13.24 12.64 13.24 12.80 13.24 21,400 277,276 12.957 12.38 11.81 12.38 11.96 12.38 22,895 12.111 4.75%
2015-11-03 0 12.64 12.20 12.80 12.64 12.64 2,000 25,280 12.640 11.81 11.40 11.96 11.81 11.81 2,140 11.815 -0.94%
2015-11-02 0 12.76 12.60 12.76 - - 0 0 - 11.93 11.78 11.93 - - 0 - -1.09%
2015-10-30 0 12.90 - - 12.90 12.90 10,000 129,000 12.900 12.06 - - 12.06 12.06 10,699 12.058 -0.92%
2015-10-29 0 13.02 12.60 - - - 0 0 - 12.17 11.78 - - - 0 - 0.00%
2015-10-28 0 13.02 12.40 - 13.02 13.02 6,000 78,120 13.020 12.17 11.59 - 12.17 12.17 6,419 12.170 -0.46%
2015-10-27 0 13.08 12.14 13.20 12.94 13.08 8,000 103,800 12.975 12.23 11.35 12.34 12.10 12.23 8,559 12.128 -0.30%
2015-10-26 0 13.12 12.28 - 13.12 13.12 4,000 52,480 13.120 12.26 11.48 - 12.26 12.26 4,279 12.263 0.77%
2015-10-23 0 13.02 - 13.20 - - 0 0 - 12.17 - 12.34 - - 0 - 0.62%
2015-10-22 0 12.94 12.54 - 12.08 12.94 11,600 146,948 12.668 12.10 11.72 - 11.29 12.10 12,410 11.841 -0.15%
2015-10-20 0 12.96 12.08 - - - 0 0 - 12.11 11.29 - - - 0 - 0.00%
2015-10-19 0 12.96 12.86 13.16 12.96 13.10 2,200 28,652 13.024 12.11 12.02 12.30 12.11 12.24 2,354 12.173 -0.31%
2015-10-16 0 13.00 13.00 13.20 13.00 13.00 1,600 20,800 13.000 12.15 12.15 12.34 12.15 12.15 1,712 12.151 1.56%
2015-10-15 0 12.80 12.80 12.86 12.58 12.70 12,000 151,680 12.640 11.96 11.96 12.02 11.76 11.87 12,838 11.815 1.43%
2015-10-14 0 12.62 11.68 - - - 0 0 - 11.80 10.92 - - - 0 - -0.32%
2015-10-13 0 12.66 11.48 - - - 0 0 - 11.83 10.73 - - - 0 - -0.16%
2015-10-12 0 12.68 12.22 - 12.70 12.70 2,000 25,400 12.700 11.85 11.42 - 11.87 11.87 2,140 11.871 3.09%
2015-10-09 0 12.30 12.16 12.30 - - 0 0 - 11.50 11.37 11.50 - - 0 - -0.81%
2015-10-08 0 12.40 11.28 - - - 0 0 - 11.59 10.54 - - - 0 - 0.00%
2015-10-07 0 12.40 12.02 - 12.40 12.40 2,200 27,280 12.400 11.59 11.24 - 11.59 11.59 2,354 11.590 2.99%
2015-10-06 0 12.04 12.00 12.20 12.04 12.04 1,200 14,448 12.040 11.25 11.22 11.40 11.25 11.25 1,284 11.254 1.69%
2015-10-05 0 11.84 11.80 11.98 11.84 11.98 10,000 118,960 11.896 11.07 11.03 11.20 11.07 11.20 10,699 11.119 -0.34%
2015-10-02 0 11.88 11.88 12.02 11.72 11.74 6,000 70,520 11.753 11.10 11.10 11.24 10.95 10.97 6,419 10.986 1.71%
2015-09-30 0 11.68 11.04 11.68 11.70 11.70 7,000 81,900 11.700 10.92 10.32 10.92 10.94 10.94 7,489 10.936 0.17%
2015-09-29 0 11.66 11.66 11.76 11.44 11.60 11,800 136,180 11.541 10.90 10.90 10.99 10.69 10.84 12,624 10.787 -1.69%
2015-09-25 0 11.86 11.38 11.86 - - 0 0 - 11.09 10.64 11.09 - - 0 - -0.84%
2015-09-24 0 11.96 11.98 12.00 11.86 11.90 14,000 166,120 11.866 11.18 11.20 11.22 11.09 11.12 14,978 11.091 -0.33%
2015-09-23 0 12.00 11.80 12.00 - - 0 0 - 11.22 11.03 11.22 - - 0 - -1.96%
2015-09-22 0 12.24 12.08 12.30 12.24 12.24 3,800 46,512 12.240 11.44 11.29 11.50 11.44 11.44 4,065 11.441 2.00%
2015-09-21 0 12.00 11.96 - 12.00 12.00 8,000 96,000 12.000 11.22 11.18 - 11.22 11.22 8,559 11.216 0.00%
2015-09-18 0 12.00 11.86 12.00 - - 0 0 - 11.22 11.09 11.22 - - 0 - 0.00%
2015-09-17 0 12.00 11.92 - 12.00 12.26 24,400 297,088 12.176 11.22 11.14 - 11.22 11.46 26,105 11.381 -0.83%
2015-09-16 0 12.10 12.10 - 11.60 11.92 13,200 154,120 11.676 11.31 11.31 - 10.84 11.14 14,122 10.913 1.34%
2015-09-15 0 11.94 11.70 - - - 0 0 - 11.16 10.94 - - - 0 - 0.00%
2015-09-14 0 11.94 11.16 - 12.14 12.14 6,000 72,840 12.140 11.16 10.43 - 11.35 11.35 6,419 11.347 -1.65%
2015-09-11 0 12.14 11.26 - 12.14 12.14 6,000 72,840 12.140 11.35 10.52 - 11.35 11.35 6,419 11.347 -0.98%
2015-09-10 0 12.26 12.12 12.28 - - 0 0 - 11.46 11.33 11.48 - - 0 - 0.00%
2015-09-09 0 12.26 12.26 12.42 12.26 12.26 6,000 73,560 12.260 11.46 11.46 11.61 11.46 11.46 6,419 11.459 0.49%
2015-09-08 0 12.20 12.20 12.40 11.40 11.70 15,200 176,472 11.610 11.40 11.40 11.59 10.66 10.94 16,262 10.852 5.17%
2015-09-07 0 11.60 11.12 11.60 11.60 11.84 43,400 508,664 11.720 10.84 10.39 10.84 10.84 11.07 46,432 10.955 0.00%
2015-09-04 0 11.60 11.54 11.74 11.60 11.70 7,600 88,800 11.684 10.84 10.79 10.97 10.84 10.94 8,131 10.921 -1.69%
2015-09-02 0 11.80 11.70 11.90 11.70 12.00 41,000 485,420 11.840 11.03 10.94 11.12 10.94 11.22 43,864 11.066 -0.51%
2015-09-01 0 11.86 11.80 12.00 11.68 11.90 19,400 228,364 11.771 11.09 11.03 11.22 10.92 11.12 20,755 11.003 -2.47%
2015-08-31 0 12.16 12.16 12.36 11.50 12.16 28,600 335,128 11.718 11.37 11.37 11.55 10.75 11.37 30,598 10.953 -0.33%
2015-08-28 0 12.20 12.20 12.40 11.92 12.20 6,600 79,524 12.049 11.40 11.40 11.59 11.14 11.40 7,061 11.262 2.01%
2015-08-27 0 11.96 11.02 12.48 11.16 11.96 24,000 272,340 11.348 11.18 10.30 11.67 10.43 11.18 25,677 10.607 11.99%
2015-08-26 0 10.68 10.68 10.88 10.68 11.32 50,400 555,408 11.020 9.983 9.983 10.17 9.983 10.58 53,921 10.300 1.33%
2015-08-25 0 10.54 10.54 10.74 10.50 11.60 32,800 367,104 11.192 9.852 9.852 10.04 9.814 10.84 35,091 10.461 -5.56%
2015-08-24 0 11.16 11.02 12.00 11.02 12.46 33,400 386,048 11.558 10.43 10.30 11.22 10.30 11.65 35,733 10.804 -15.71%
2015-08-21 0 13.24 13.12 13.32 13.24 13.52 36,000 481,684 13.380 12.38 12.26 12.45 12.38 12.64 38,515 12.506 -4.20%
2015-08-20 0 13.82 13.28 13.82 13.90 14.02 22,800 318,128 13.953 12.92 12.41 12.92 12.99 13.10 24,393 13.042 -1.29%
2015-08-19 0 14.00 13.46 14.04 13.64 14.12 41,600 576,744 13.864 13.09 12.58 13.12 12.75 13.20 44,506 12.959 -0.14%
2015-08-18 0 14.02 13.88 14.06 14.16 14.36 10,000 143,000 14.300 13.10 12.97 13.14 13.24 13.42 10,699 13.366 -5.40%
2015-08-17 0 14.82 14.62 14.90 14.60 14.82 14,000 205,960 14.711 13.85 13.67 13.93 13.65 13.85 14,978 13.751 -0.27%
2015-08-14 0 14.86 14.86 - - - 0 0 - 13.89 13.89 - - - 0 - 0.27%
2015-08-13 0 14.82 14.82 14.94 14.72 14.72 6,000 88,320 14.720 13.85 13.85 13.96 13.76 13.76 6,419 13.759 0.27%
2015-08-12 0 14.78 13.94 14.98 14.78 14.78 2,000 29,560 14.780 13.81 13.03 14.00 13.81 13.81 2,140 13.815 -1.07%
2015-08-11 0 14.94 14.32 - 14.82 15.06 21,600 323,872 14.994 13.96 13.38 - 13.85 14.08 23,109 14.015 0.67%
2015-08-10 0 14.84 14.52 - 14.54 14.82 13,000 190,840 14.680 13.87 13.57 - 13.59 13.85 13,908 13.721 3.63%
2015-08-07 0 14.32 14.20 14.78 14.28 14.38 39,400 564,152 14.319 13.38 13.27 13.81 13.35 13.44 42,152 13.384 1.56%
2015-08-06 0 14.10 14.04 - 14.00 14.16 15,400 216,344 14.048 13.18 13.12 - 13.09 13.24 16,476 13.131 -1.40%
2015-08-05 0 14.30 14.06 14.30 14.18 14.42 17,200 245,784 14.290 13.37 13.14 13.37 13.25 13.48 18,402 13.357 0.14%
2015-08-04 0 14.28 14.02 - 14.00 14.18 12,600 177,480 14.086 13.35 13.10 - 13.09 13.25 13,480 13.166 2.88%
2015-08-03 0 13.88 13.62 - 13.64 13.88 14,000 191,200 13.657 12.97 12.73 - 12.75 12.97 14,978 12.765 2.66%
2015-07-31 0 13.52 13.80 13.92 13.24 14.00 126,400 1,726,884 13.662 12.64 12.90 13.01 12.38 13.09 135,230 12.770 -4.65%
2015-07-30 0 14.18 - 14.38 14.18 14.76 10,800 154,180 14.276 13.25 - 13.44 13.25 13.80 11,554 13.344 -0.56%
2015-07-29 0 14.38 - - 14.00 14.30 22,000 309,680 14.076 13.33 - - 12.98 13.25 23,735 13.047 2.71%
2015-07-28 0 14.00 13.62 - 12.80 14.00 23,000 313,800 13.644 12.98 12.62 - 11.86 12.98 24,814 12.646 0.72%
2015-07-27 0 13.90 13.70 14.26 13.90 15.02 26,800 383,432 14.307 12.88 12.70 13.22 12.88 13.92 28,913 13.261 -8.55%
2015-07-24 0 15.20 - - 15.04 15.72 142,600 2,204,300 15.458 14.09 - - 13.94 14.57 153,845 14.328 -1.81%
2015-07-23 0 15.48 - - 15.16 15.52 67,000 1,026,680 15.324 14.35 - - 14.05 14.39 72,284 14.203 2.25%
2015-07-22 0 15.14 - - 15.02 15.26 37,400 565,284 15.115 14.03 - - 13.92 14.14 40,349 14.010 -0.79%
2015-07-21 0 15.26 15.24 - 15.16 15.26 14,000 213,040 15.217 14.14 14.13 - 14.05 14.14 15,104 14.105 -0.13%
2015-07-20 0 15.28 - 15.44 15.28 15.28 2,000 30,560 15.280 14.16 - 14.31 14.16 14.16 2,158 14.163 -0.13%
2015-07-17 0 15.30 15.10 - 14.88 15.30 4,200 63,776 15.185 14.18 14.00 - 13.79 14.18 4,531 14.075 3.52%
2015-07-16 0 14.78 14.60 14.78 14.60 14.82 4,200 61,808 14.716 13.70 13.53 13.70 13.53 13.74 4,531 13.640 3.36%
2015-07-15 0 14.30 14.30 14.42 14.18 15.06 111,000 1,602,640 14.438 13.25 13.25 13.37 13.14 13.96 119,753 13.383 -4.67%
2015-07-14 0 15.00 14.84 15.00 15.02 15.02 28,000 421,400 15.050 13.90 13.76 13.90 13.92 13.92 30,208 13.950 -2.22%
2015-07-13 0 15.34 15.34 15.44 14.70 15.34 17,000 257,960 15.174 14.22 14.22 14.31 13.63 14.22 18,341 14.065 2.95%
2015-07-10 0 14.90 14.58 - 14.68 15.12 35,000 520,164 14.862 13.81 13.51 - 13.61 14.01 37,760 13.775 7.66%
2015-07-09 0 13.84 13.80 13.90 11.50 13.96 64,800 818,576 12.632 12.83 12.79 12.88 10.66 12.94 69,910 11.709 12.89%
2015-07-08 0 12.26 - 12.88 11.90 12.88 61,400 776,740 12.651 11.36 - 11.94 11.03 11.94 66,242 11.726 -13.90%
2015-07-07 0 14.24 14.00 - 14.06 14.40 56,790 804,249 14.162 13.20 12.98 - 13.03 13.35 61,268 13.127 -1.25%
2015-07-06 0 14.42 14.34 14.44 13.86 14.96 269,210 3,840,232 14.265 13.37 13.29 13.38 12.85 13.87 290,440 13.222 0.14%
2015-07-03 0 14.40 14.40 14.56 14.40 14.92 50,000 743,028 14.861 13.35 13.35 13.50 13.35 13.83 53,943 13.774 -5.76%
2015-07-02 0 15.28 - 15.36 15.28 15.58 19,800 306,112 15.460 14.16 - 14.24 14.16 14.44 21,361 14.330 -4.98%
2015-06-30 0 16.08 16.08 - 14.80 16.18 56,000 893,512 15.956 14.90 14.90 - 13.72 15.00 60,416 14.789 2.94%
2015-06-29 0 15.62 15.46 15.62 14.46 16.30 25,200 398,804 15.826 14.48 14.33 14.48 13.40 15.11 27,187 14.669 -4.29%
2015-06-26 0 16.32 - 17.02 15.94 16.98 36,600 607,520 16.599 15.13 - 15.78 14.77 15.74 39,486 15.386 -4.00%
2015-06-25 0 17.00 - - 16.68 17.70 40,000 696,796 17.420 15.76 - - 15.46 16.41 43,154 16.147 -4.82%
2015-06-24 0 17.86 17.86 - 17.44 17.86 56,400 999,944 17.730 16.55 16.55 - 16.17 16.55 60,848 16.434 3.00%
2015-06-23 0 17.34 - - 16.96 17.40 25,200 434,220 17.231 16.07 - - 15.72 16.13 27,187 15.971 0.81%
2015-06-22 0 17.20 17.20 - 17.04 17.48 34,800 599,104 17.216 15.94 15.94 - 15.79 16.20 37,544 15.957 -0.81%
2015-06-19 0 17.34 17.34 17.54 17.22 17.92 33,400 588,504 17.620 16.07 16.07 16.26 15.96 16.61 36,034 16.332 -4.30%
2015-06-18 0 18.12 17.96 18.12 18.22 18.66 74,600 1,378,772 18.482 16.80 16.65 16.80 16.89 17.30 80,483 17.131 -2.89%
2015-06-17 0 18.66 18.62 18.78 18.34 18.66 18,000 333,240 18.513 17.30 17.26 17.41 17.00 17.30 19,419 17.160 0.00%
2015-06-16 0 18.66 - - 18.66 19.02 12,000 226,080 18.840 17.30 - - 17.30 17.63 12,946 17.463 -2.51%
2015-06-15 0 19.14 19.02 19.18 19.14 19.24 18,000 345,600 19.200 17.74 17.63 17.78 17.74 17.83 19,419 17.797 -1.85%
2015-06-12 0 19.50 - - 19.34 19.50 7,000 136,340 19.477 18.07 - - 17.93 18.07 7,552 18.053 1.04%
2015-06-11 0 19.30 19.30 19.38 19.10 19.10 22,000 420,200 19.100 17.89 17.89 17.96 17.70 17.70 23,735 17.704 -0.41%
2015-06-10 0 19.38 - - 19.06 19.50 34,800 671,944 19.309 17.96 - - 17.67 18.07 37,544 17.897 0.52%
2015-06-09 0 19.28 - - 19.28 19.48 6,000 116,520 19.420 17.87 - - 17.87 18.06 6,473 18.000 -1.13%
2015-06-08 0 19.50 19.50 19.70 19.02 19.58 89,000 1,712,860 19.246 18.07 18.07 18.26 17.63 18.15 96,019 17.839 3.07%
2015-06-05 0 18.92 - 19.12 18.64 19.16 27,000 509,800 18.882 17.54 - 17.72 17.28 17.76 29,129 17.501 -0.42%
2015-06-04 0 19.00 18.06 19.00 18.20 19.00 48,000 896,740 18.682 17.61 16.74 17.61 16.87 17.61 51,785 17.317 0.42%
2015-06-03 0 18.92 - 18.92 18.92 18.92 6,000 113,520 18.920 17.54 - 17.54 17.54 17.54 6,473 17.537 0.11%
2015-06-02 0 18.90 - 18.96 18.70 18.90 60,400 1,134,000 18.775 17.52 - 17.57 17.33 17.52 65,163 17.402 1.94%
2015-06-01 0 18.54 - 18.58 17.70 18.54 173,000 3,164,580 18.292 17.18 - 17.22 16.41 17.18 186,643 16.955 5.70%
2015-05-29 0 17.54 - - 17.20 17.84 139,000 2,449,052 17.619 16.26 - - 15.94 16.54 149,962 16.331 -0.34%
2015-05-28 0 17.60 - - 17.66 19.04 112,000 2,058,276 18.378 16.31 - - 16.37 17.65 120,832 17.034 -7.56%
2015-05-27 0 19.04 19.04 19.24 18.60 19.40 124,200 2,355,316 18.964 17.65 17.65 17.83 17.24 17.98 133,994 17.578 -1.35%
2015-05-26 0 19.30 18.30 - 18.18 19.38 215,000 4,085,504 19.002 17.89 16.96 - 16.85 17.96 231,955 17.613 6.63%
2015-05-22 0 18.10 17.70 18.16 18.08 18.08 6,000 108,480 18.080 16.78 16.41 16.83 16.76 16.76 6,473 16.758 1.46%
2015-05-21 0 17.84 17.84 17.88 17.44 17.84 131,600 2,318,040 17.614 16.54 16.54 16.57 16.17 16.54 141,978 16.327 2.88%
2015-05-20 0 17.34 17.34 17.38 17.22 17.68 111,000 1,936,260 17.444 16.07 16.07 16.11 15.96 16.39 119,753 16.169 -0.23%
2015-05-19 0 17.38 17.34 17.38 16.84 17.38 186,000 3,193,420 17.169 16.11 16.07 16.11 15.61 16.11 200,668 15.914 4.20%
2015-05-18 0 16.68 16.68 16.72 16.68 16.84 34,000 568,880 16.732 15.46 15.46 15.50 15.46 15.61 36,681 15.509 -1.07%
2015-05-15 0 16.86 16.84 16.90 16.70 17.04 37,200 627,908 16.879 15.63 15.61 15.66 15.48 15.79 40,134 15.645 -1.17%
2015-05-14 0 17.06 17.08 17.16 16.90 17.10 99,000 1,684,848 17.019 15.81 15.83 15.91 15.66 15.85 106,807 15.775 0.83%
2015-05-13 0 16.92 16.94 17.00 16.92 17.20 123,000 2,101,348 17.084 15.68 15.70 15.76 15.68 15.94 132,700 15.835 -1.40%
2015-05-12 0 17.16 17.10 17.16 17.06 17.24 9,000 154,200 17.133 15.91 15.85 15.91 15.81 15.98 9,710 15.881 0.82%
2015-05-11 0 17.02 17.04 17.10 16.42 17.10 81,000 1,365,592 16.859 15.78 15.79 15.85 15.22 15.85 87,388 15.627 3.78%
2015-05-08 0 16.40 - 16.46 16.24 16.50 84,000 1,376,772 16.390 15.20 - 15.26 15.05 15.29 90,624 15.192 1.36%
2015-05-07 0 16.18 - 16.22 16.18 16.50 11,000 180,304 16.391 15.00 - 15.03 15.00 15.29 11,867 15.193 -3.35%
2015-05-06 0 16.74 16.64 16.80 16.74 17.04 22,000 371,360 16.880 15.52 15.42 15.57 15.52 15.79 23,735 15.646 -0.36%
2015-05-05 0 16.80 15.60 17.00 16.80 17.34 27,800 480,444 17.282 15.57 14.46 15.76 15.57 16.07 29,992 16.019 -3.45%
2015-05-04 0 17.40 17.40 17.60 - - 0 0 - 16.13 16.13 16.31 - - 0 - 0.58%
2015-04-30 0 17.30 17.28 17.38 17.30 17.30 2,000 34,600 17.300 16.04 16.02 16.11 16.04 16.04 2,158 16.035 -0.57%
2015-04-29 0 17.40 17.30 17.50 17.10 17.40 57,000 985,700 17.293 16.13 16.04 16.22 15.85 16.13 61,495 16.029 0.00%
2015-04-28 0 17.40 17.40 17.60 - - 0 0 - 16.13 16.13 16.31 - - 0 - 0.00%
2015-04-27 0 17.40 17.40 17.60 17.00 17.62 139,600 2,434,692 17.441 16.13 16.13 16.31 15.76 16.33 150,609 16.166 1.64%
2015-04-24 0 17.12 17.10 17.30 17.12 17.26 51,400 885,204 17.222 15.87 15.85 16.04 15.87 16.00 55,453 15.963 -0.58%
2015-04-23 0 17.22 17.20 17.40 17.22 17.52 52,000 902,680 17.359 15.96 15.94 16.13 15.96 16.24 56,101 16.090 -0.46%
2015-04-22 0 17.30 17.10 17.30 17.02 17.30 82,000 1,406,840 17.157 16.04 15.85 16.04 15.78 16.04 88,467 15.903 2.00%
2015-04-21 0 16.96 16.96 17.14 16.64 16.98 135,000 2,270,820 16.821 15.72 15.72 15.89 15.42 15.74 145,646 15.591 1.56%
2015-04-20 0 16.70 16.50 16.70 16.50 17.60 107,000 1,844,260 17.236 15.48 15.29 15.48 15.29 16.31 115,438 15.976 -3.24%
2015-04-17 0 17.26 17.04 17.56 16.80 17.26 93,400 1,594,744 17.074 16.00 15.79 16.28 15.57 16.00 100,766 15.826 2.13%
2015-04-16 0 16.90 16.32 - 16.00 16.90 82,000 1,327,164 16.185 15.66 15.13 - 14.83 15.66 88,467 15.002 4.84%
2015-04-15 0 16.12 15.96 - 16.10 16.12 23,000 370,560 16.111 14.94 14.79 - 14.92 14.94 24,814 14.934 1.00%
2015-04-14 0 15.96 15.86 16.06 15.96 16.02 56,000 894,940 15.981 14.79 14.70 14.89 14.79 14.85 60,416 14.813 0.25%
2015-04-13 0 15.92 15.92 - 15.70 16.10 42,200 670,164 15.881 14.76 14.76 - 14.55 14.92 45,528 14.720 1.79%
2015-04-10 0 15.64 15.26 15.68 15.40 15.66 65,400 1,014,828 15.517 14.50 14.14 14.53 14.27 14.52 70,557 14.383 1.56%
2015-04-09 0 15.40 15.30 15.50 15.40 15.54 29,200 450,408 15.425 14.27 14.18 14.37 14.27 14.40 31,503 14.297 -0.26%
2015-04-08 0 15.44 15.34 15.44 15.00 15.44 37,800 569,420 15.064 14.31 14.22 14.31 13.90 14.31 40,781 13.963 4.32%
2015-04-02 0 14.80 14.84 15.00 14.80 15.00 33,000 492,400 14.921 13.72 13.76 13.90 13.72 13.90 35,602 13.831 -0.94%
2015-04-01 0 14.94 14.64 15.06 14.80 15.02 81,000 1,211,340 14.955 13.85 13.57 13.96 13.72 13.92 87,388 13.862 1.63%
2015-03-31 0 14.70 14.64 14.84 14.70 15.00 48,000 714,160 14.878 13.63 13.57 13.76 13.63 13.90 51,785 13.791 -1.21%
2015-03-30 0 14.88 14.44 - 14.56 14.80 31,000 456,160 14.715 13.79 13.38 - 13.50 13.72 33,445 13.639 3.33%
2015-03-27 0 14.40 14.40 14.46 14.30 14.40 60,000 859,800 14.330 13.35 13.35 13.40 13.25 13.35 64,732 13.283 0.70%
2015-03-26 0 14.30 14.10 14.40 14.30 14.30 14,000 200,200 14.300 13.25 13.07 13.35 13.25 13.25 15,104 13.255 -0.42%
2015-03-25 0 14.36 14.30 14.36 14.30 14.44 61,400 882,920 14.380 13.31 13.25 13.31 13.25 13.38 66,242 13.329 0.42%
2015-03-24 0 14.30 14.30 14.36 14.30 14.52 100,200 1,444,304 14.414 13.25 13.25 13.31 13.25 13.46 108,102 13.361 -1.11%
2015-03-23 0 14.46 14.44 14.52 14.20 14.46 82,000 1,172,424 14.298 13.40 13.38 13.46 13.16 13.40 88,467 13.253 1.83%
2015-03-20 0 14.20 14.16 14.22 14.02 14.20 230,400 3,260,080 14.150 13.16 13.12 13.18 13.00 13.16 248,569 13.115 1.14%
2015-03-19 0 14.04 14.00 14.04 14.00 14.04 26,000 364,600 14.023 13.01 12.98 13.01 12.98 13.01 28,050 12.998 0.29%
2015-03-18 0 14.00 13.66 14.00 13.86 14.06 135,400 1,889,940 13.958 12.98 12.66 12.98 12.85 13.03 146,078 12.938 1.74%
2015-03-17 0 13.76 - 13.78 13.62 13.76 51,000 696,660 13.660 12.75 - 12.77 12.62 12.75 55,022 12.662 1.03%
2015-03-16 0 13.62 13.48 13.66 13.20 13.62 2,642,000 35,265,020 13.348 12.62 12.49 12.66 12.24 12.62 2,850,349 12.372 3.18%
2015-03-13 0 13.20 13.14 13.20 13.20 13.34 642,000 8,492,240 13.228 12.24 12.18 12.24 12.24 12.36 692,628 12.261 0.00%
2015-03-12 0 13.20 13.20 13.22 13.06 13.14 12,000 157,600 13.133 12.24 12.24 12.25 12.11 12.18 12,946 12.173 1.54%
2015-03-11 0 13.00 13.00 13.08 13.00 13.00 4,000 52,000 13.000 12.05 12.05 12.12 12.05 12.05 4,315 12.050 0.62%
2015-03-10 0 12.92 12.86 12.92 - - 0 0 - 11.98 11.92 11.98 - - 0 - -0.92%
2015-03-09 0 13.04 12.96 13.16 13.04 13.04 11,000 143,440 13.040 12.09 12.01 12.20 12.09 12.09 11,867 12.087 0.31%
2015-03-06 0 13.00 12.84 13.04 13.00 13.00 1,000 13,000 13.000 12.05 11.90 12.09 12.05 12.05 1,079 12.050 0.00%
2015-03-05 0 13.00 12.94 13.00 - - 0 0 - 12.05 11.99 12.05 - - 0 - -0.15%
2015-03-04 0 13.02 12.96 13.02 12.96 13.06 33,000 429,000 13.000 12.07 12.01 12.07 12.01 12.11 35,602 12.050 0.15%
2015-03-03 0 13.00 12.94 13.00 13.04 13.12 22,000 287,760 13.080 12.05 11.99 12.05 12.09 12.16 23,735 12.124 -1.07%
2015-03-02 0 13.14 13.14 13.20 13.14 13.22 150,000 1,978,000 13.187 12.18 12.18 12.24 12.18 12.25 161,829 12.223 -0.30%
2015-02-27 0 13.18 13.12 13.18 13.14 13.20 370,400 4,879,068 13.172 12.22 12.16 12.22 12.18 12.24 399,610 12.210 0.30%
2015-02-26 0 13.14 13.00 13.16 13.00 13.16 93,000 1,218,620 13.103 12.18 12.05 12.20 12.05 12.20 100,334 12.146 1.70%
2015-02-25 0 12.92 12.86 12.92 13.00 13.06 31,000 404,200 13.039 11.98 11.92 11.98 12.05 12.11 33,445 12.086 -1.97%
2015-02-24 0 13.18 13.18 13.24 13.18 13.18 15,000 197,700 13.180 12.22 12.22 12.27 12.22 12.22 16,183 12.217 0.15%
2015-02-23 0 13.16 13.12 13.18 - - 0 0 - 12.20 12.16 12.22 - - 0 - 0.00%
2015-02-18 0 13.16 13.14 13.28 - - 0 0 - 12.20 12.18 12.31 - - 0 - 0.46%
2015-02-17 0 13.10 13.10 13.16 - - 0 0 - 12.14 12.14 12.20 - - 0 - 0.77%
2015-02-16 0 13.00 13.02 13.06 - - 0 0 - 12.05 12.07 12.11 - - 0 - 1.40%
2015-02-13 0 12.82 12.82 12.88 12.82 12.82 25,600 328,192 12.820 11.88 11.88 11.94 11.88 11.88 27,619 11.883 0.79%
2015-02-12 0 12.72 12.72 12.78 12.70 12.70 12,000 152,400 12.700 11.79 11.79 11.85 11.77 11.77 12,946 11.772 0.47%
2015-02-11 0 12.66 12.68 12.74 - - 0 0 - 11.73 11.75 11.81 - - 0 - 1.12%
2015-02-10 0 12.52 12.52 12.58 - - 0 0 - 11.60 11.60 11.66 - - 0 - 0.81%
2015-02-09 0 12.42 12.42 12.48 12.36 12.36 1,000 12,360 12.360 11.51 11.51 11.57 11.46 11.46 1,079 11.457 1.31%
2015-02-06 0 12.26 12.22 12.28 12.26 12.34 40,400 496,732 12.295 11.36 11.33 11.38 11.36 11.44 43,586 11.397 -0.81%
2015-02-05 0 12.36 - 12.38 12.82 13.00 40,000 514,640 12.866 11.46 - 11.48 11.88 12.05 43,154 11.926 -2.06%
2015-02-04 0 12.62 12.56 12.62 12.72 12.72 20,000 254,400 12.720 11.70 11.64 11.70 11.79 11.79 21,577 11.790 -0.47%
2015-02-03 0 12.68 12.68 12.74 12.30 12.44 13,600 168,820 12.413 11.75 11.75 11.81 11.40 11.53 14,672 11.506 3.26%
2015-02-02 0 12.28 - 12.28 12.24 12.70 46,600 584,960 12.553 11.38 - 11.38 11.35 11.77 50,275 11.635 -3.61%
2015-01-30 0 12.74 12.72 12.80 12.72 12.90 853,400 10,886,964 12.757 11.81 11.79 11.86 11.79 11.96 920,699 11.825 0.31%
2015-01-29 0 12.70 12.64 12.70 - - 0 0 - 11.77 11.72 11.77 - - 0 - -1.55%
2015-01-28 0 12.90 12.88 12.94 12.90 12.92 20,200 260,780 12.910 11.96 11.94 11.99 11.96 11.98 21,793 11.966 -1.53%
2015-01-27 0 13.10 13.02 13.22 12.90 13.10 58,000 756,300 13.040 12.14 12.07 12.25 11.96 12.14 62,574 12.087 -0.76%
2015-01-26 0 13.20 13.16 13.22 13.08 13.20 120,000 1,578,400 13.153 12.24 12.20 12.25 12.12 12.24 129,463 12.192 0.76%
2015-01-23 0 13.10 13.08 13.10 13.08 13.22 1,339,200 17,553,196 13.107 12.14 12.12 12.14 12.12 12.25 1,444,810 12.149 1.08%
2015-01-22 0 12.96 12.90 12.96 12.98 13.00 25,000 324,800 12.992 12.01 11.96 12.01 12.03 12.05 26,972 12.042 0.78%
2015-01-21 0 12.86 12.82 12.94 12.56 12.86 18,000 226,980 12.610 11.92 11.88 11.99 11.64 11.92 19,419 11.688 4.21%
2015-01-20 0 12.34 12.30 12.42 12.24 12.44 43,000 531,720 12.366 11.44 11.40 11.51 11.35 11.53 46,391 11.462 3.35%
2015-01-19 0 11.94 11.96 12.06 11.68 12.76 1,438,200 17,600,316 12.238 11.07 11.09 11.18 10.83 11.83 1,551,617 11.343 -9.82%
2015-01-16 0 13.24 13.18 13.24 13.10 13.26 81,000 1,070,100 13.211 12.27 12.22 12.27 12.14 12.29 87,388 12.245 1.22%
2015-01-15 0 13.08 13.08 13.10 12.80 13.10 1,420,000 18,539,200 13.056 12.12 12.12 12.14 11.86 12.14 1,531,982 12.101 2.99%
2015-01-14 0 12.70 12.64 12.70 12.78 12.88 25,000 321,000 12.840 11.77 11.72 11.77 11.85 11.94 26,972 11.901 -1.09%
2015-01-13 0 12.84 12.78 12.84 12.88 12.92 51,000 657,280 12.888 11.90 11.85 11.90 11.94 11.98 55,022 11.946 0.47%
2015-01-12 0 12.78 12.76 12.82 12.66 12.92 64,200 817,612 12.735 11.85 11.83 11.88 11.73 11.98 69,263 11.804 -0.93%
2015-01-09 0 12.90 12.86 12.90 12.92 13.36 240,000 3,159,840 13.166 11.96 11.92 11.96 11.98 12.38 258,926 12.204 -0.15%
2015-01-08 0 12.92 12.90 12.94 12.92 13.08 130,400 1,692,812 12.982 11.98 11.96 11.99 11.98 12.12 140,683 12.033 -1.97%
2015-01-07 0 13.18 13.18 13.24 - - 0 0 - 12.22 12.22 12.27 - - 0 - 0.00%
2015-01-06 0 13.18 13.12 13.18 13.04 13.20 82,000 1,072,112 13.075 12.22 12.16 12.22 12.09 12.24 88,467 12.119 0.46%
2015-01-05 0 13.12 13.06 13.12 12.88 13.20 85,600 1,109,648 12.963 12.16 12.11 12.16 11.94 12.24 92,350 12.016 1.39%
2015-01-02 0 12.94 12.94 12.98 12.58 13.00 162,400 2,090,900 12.875 11.99 11.99 12.03 11.66 12.05 175,207 11.934 4.35%
2014-12-31 0 12.40 12.38 12.60 12.40 12.40 10,000 124,000 12.400 11.49 11.48 11.68 11.49 11.49 10,789 11.494 0.81%
2014-12-30 0 12.30 12.04 12.76 11.90 12.70 152,000 1,887,012 12.415 11.40 11.16 11.83 11.03 11.77 163,987 11.507 0.00%
2014-12-29 0 12.30 12.28 12.48 11.40 12.30 24,600 284,340 11.559 11.40 11.38 11.57 10.57 11.40 26,540 10.714 4.24%
2014-12-24 0 11.80 11.00 - - - 0 0 - 10.94 10.20 - - - 0 - -1.17%
2014-12-23 0 11.94 11.80 11.94 12.14 12.14 30,000 364,200 12.140 11.07 10.94 11.07 11.25 11.25 32,366 11.253 -2.45%
2014-12-22 0 12.24 12.26 12.36 12.18 12.40 123,000 1,513,540 12.305 11.35 11.36 11.46 11.29 11.49 132,700 11.406 0.00%
2014-12-19 0 12.24 12.20 12.30 11.98 12.24 370,000 4,471,000 12.084 11.35 11.31 11.40 11.10 11.35 399,178 11.201 1.16%
2014-12-18 0 12.10 11.86 12.18 12.10 12.26 1,873,800 22,822,924 12.180 11.22 10.99 11.29 11.22 11.36 2,021,568 11.290 -0.49%
2014-12-17 0 12.16 12.16 12.26 11.84 12.10 79,400 950,896 11.976 11.27 11.27 11.36 10.97 11.22 85,662 11.101 3.93%
2014-12-16 0 11.70 11.16 11.98 11.70 11.70 23,000 269,100 11.700 10.84 10.34 11.10 10.84 10.84 24,814 10.845 0.86%
2014-12-15 0 11.60 11.58 11.68 11.52 11.60 23,000 266,280 11.577 10.75 10.73 10.83 10.68 10.75 24,814 10.731 -0.51%
2014-12-12 0 11.66 11.06 11.76 11.64 11.66 80,000 932,000 11.650 10.81 10.25 10.90 10.79 10.81 86,309 10.798 1.39%
2014-12-11 0 11.50 11.50 11.72 11.50 11.50 20,000 230,000 11.500 10.66 10.66 10.86 10.66 10.66 21,577 10.659 0.70%
2014-12-10 0 11.42 11.18 11.70 11.26 11.42 2,000 22,680 11.340 10.59 10.36 10.84 10.44 10.59 2,158 10.511 2.15%
2014-12-09 0 11.18 10.74 - 11.18 11.92 200,800 2,301,160 11.460 10.36 9.955 - 10.36 11.05 216,635 10.622 -5.73%
2014-12-08 0 11.86 11.86 11.92 11.20 11.64 322,000 3,637,032 11.295 10.99 10.99 11.05 10.38 10.79 347,393 10.470 3.85%
2014-12-05 0 11.42 11.38 11.44 11.16 11.56 1,620,000 18,245,200 11.263 10.59 10.55 10.60 10.34 10.72 1,747,754 10.439 0.18%
2014-12-04 0 11.40 11.40 11.52 10.92 11.34 765,800 8,564,456 11.184 10.57 10.57 10.68 10.12 10.51 826,191 10.366 4.97%
2014-12-03 0 10.86 10.86 10.90 10.74 11.08 691,400 7,517,208 10.872 10.07 10.07 10.10 9.955 10.27 745,924 10.078 1.69%
2014-12-02 0 10.68 10.68 10.72 10.24 10.60 794,200 8,304,628 10.457 9.899 9.899 9.936 9.491 9.825 856,831 9.6923 4.91%
2014-12-01 0 10.18 10.12 10.22 10.18 10.28 334,200 3,421,728 10.239 9.436 9.380 9.473 9.436 9.529 360,555 9.4902 -0.20%
2014-11-28 0 10.20 10.20 10.22 10.04 10.14 240,000 2,426,400 10.110 9.454 9.454 9.473 9.306 9.399 258,926 9.3710 2.00%
2014-11-27 0 10.00 9.970 10.16 9.910 10.00 903,800 8,992,548 9.9497 9.269 9.241 9.417 9.186 9.269 975,074 9.2224 0.91%
2014-11-26 0 9.910 9.910 9.940 9.790 9.900 564,200 5,545,996 9.8298 9.186 9.186 9.213 9.074 9.176 608,693 9.1113 1.64%
2014-11-25 0 9.750 9.720 9.760 9.660 9.760 370,000 3,588,300 9.6981 9.037 9.010 9.047 8.954 9.047 399,178 8.9892 0.93%
2014-11-24 0 9.660 9.560 9.660 9.530 9.730 2,193,800 21,186,430 9.6574 8.954 8.861 8.954 8.833 9.019 2,366,804 8.9515 2.77%
2014-11-21 0 9.400 9.390 9.410 9.270 9.420 2,353,600 21,989,552 9.3429 8.713 8.704 8.722 8.592 8.731 2,539,205 8.6600 1.18%
2014-11-20 0 9.290 9.280 9.300 9.240 9.290 300,000 2,782,500 9.2750 8.611 8.602 8.620 8.565 8.611 323,658 8.5970 0.54%
2014-11-19 0 9.240 9.230 9.240 9.240 9.270 578,000 5,352,220 9.2599 8.565 8.555 8.565 8.565 8.592 623,581 8.5830 0.22%
2014-11-18 0 9.220 9.210 9.220 9.220 9.360 2,123,000 19,696,480 9.2777 8.546 8.537 8.546 8.546 8.676 2,290,420 8.5995 -0.75%
2014-11-17 0 9.290 9.270 9.310 9.290 9.410 306,000 2,848,960 9.3103 8.611 8.592 8.629 8.611 8.722 330,131 8.6298 -1.59%
2014-11-14 0 9.440 9.430 9.450 9.370 9.410 240,000 2,252,800 9.3867 8.750 8.741 8.759 8.685 8.722 258,926 8.7005 0.11%
2014-11-13 0 9.430 9.410 9.430 9.440 9.500 210,000 1,988,400 9.4686 8.741 8.722 8.741 8.750 8.806 226,561 8.7765 -0.74%
2014-11-12 0 9.500 9.440 9.500 9.380 9.500 600,000 5,672,500 9.4542 8.806 8.750 8.806 8.694 8.806 647,316 8.7631 1.39%
2014-11-11 0 9.370 9.370 9.390 9.290 9.510 650,400 6,127,076 9.4205 8.685 8.685 8.704 8.611 8.815 701,691 8.7319 0.11%
2014-11-10 0 9.360 9.350 9.370 9.230 9.360 73,000 676,680 9.2696 8.676 8.667 8.685 8.555 8.676 78,757 8.5920 2.30%
2014-11-07 0 9.150 9.130 9.150 9.150 9.290 600,000 5,539,500 9.2325 8.481 8.463 8.481 8.481 8.611 647,316 8.5576 -0.22%
2014-11-06 0 9.170 9.150 9.170 - - 0 0 - 8.500 8.481 8.500 - - 0 - -0.33%
2014-11-05 0 9.200 9.090 9.230 9.190 9.200 21,000 193,090 9.1948 8.528 8.426 8.555 8.518 8.528 22,656 8.5227 0.11%
2014-11-04 0 9.190 9.190 9.210 9.180 9.190 100,000 918,500 9.1850 8.518 8.518 8.537 8.509 8.518 107,886 8.5136 0.00%
2014-11-03 0 9.190 9.170 9.180 9.230 9.250 400,000 3,697,000 9.2425 8.518 8.500 8.509 8.555 8.574 431,544 8.5669 -0.22%
2014-10-31 0 9.210 9.200 9.220 9.140 9.210 220,000 2,014,900 9.1586 8.537 8.528 8.546 8.472 8.537 237,349 8.4892 1.88%
2014-10-30 0 9.040 9.040 9.050 8.950 9.050 2,451,600 22,070,742 9.0026 8.379 8.379 8.388 8.296 8.388 2,644,934 8.3445 1.01%
2014-10-29 0 8.950 8.940 8.960 8.850 8.970 420,000 3,748,600 8.9252 8.296 8.287 8.305 8.203 8.314 453,121 8.2728 1.36%
2014-10-28 0 8.830 8.820 8.840 8.700 8.830 660,000 5,786,800 8.7679 8.185 8.175 8.194 8.064 8.185 712,048 8.1270 2.32%
2014-10-27 0 8.630 8.620 8.640 8.630 8.640 250,000 2,158,500 8.6340 7.999 7.990 8.008 7.999 8.008 269,715 8.0029 -1.03%
2014-10-24 0 8.720 8.700 8.730 8.710 8.760 270,000 2,361,718 8.7471 8.083 8.064 8.092 8.073 8.120 291,292 8.1077 -0.34%
2014-10-23 0 8.750 8.730 8.750 8.750 8.860 233,600 2,050,918 8.7796 8.110 8.092 8.110 8.110 8.212 252,022 8.1379 -1.35%
2014-10-22 0 8.870 8.850 8.880 8.890 8.960 305,000 2,726,450 8.9392 8.222 8.203 8.231 8.240 8.305 329,052 8.2858 -0.56%
2014-10-21 0 8.920 8.910 8.930 - - 0 0 - 8.268 8.259 8.277 - - 0 - -0.34%
2014-10-20 0 8.950 8.950 8.970 8.930 9.000 189,000 1,691,620 8.9504 8.296 8.296 8.314 8.277 8.342 203,905 8.2961 0.34%
2014-10-17 0 8.920 8.930 8.950 8.860 8.950 100,000 893,600 8.9360 8.268 8.277 8.296 8.212 8.296 107,886 8.2828 -0.45%
2014-10-16 0 8.960 8.930 8.970 8.930 9.010 151,600 1,362,120 8.9850 8.305 8.277 8.314 8.277 8.351 163,555 8.3282 -0.33%
2014-10-15 0 8.990 8.990 9.010 8.940 8.990 150,000 1,346,000 8.9733 8.333 8.333 8.351 8.287 8.333 161,829 8.3174 0.67%
2014-10-14 0 8.930 8.910 8.930 8.990 8.990 50,000 449,500 8.9900 8.277 8.259 8.277 8.333 8.333 53,943 8.3329 -0.11%
2014-10-13 0 8.940 8.940 8.960 8.870 8.870 1,000 8,870 8.8700 8.287 8.287 8.305 8.222 8.222 1,079 8.2216 -0.67%
2014-10-10 0 9.000 8.980 9.000 - - 0 0 - 8.342 8.324 8.342 - - 0 - -0.77%
2014-10-09 0 9.070 9.060 9.080 9.060 9.110 470,000 4,275,200 9.0962 8.407 8.398 8.416 8.398 8.444 507,064 8.4313 0.22%
2014-10-08 0 9.050 9.030 9.040 8.950 9.080 2,484,400 22,465,046 9.0424 8.388 8.370 8.379 8.296 8.416 2,680,320 8.3815 0.00%
2014-10-07 0 9.050 9.040 9.050 9.040 9.060 1,050,000 9,503,500 9.0510 8.388 8.379 8.388 8.379 8.398 1,132,803 8.3894 0.11%
2014-10-06 0 9.040 9.030 9.050 9.040 9.040 100,000 904,000 9.0400 8.379 8.370 8.388 8.379 8.379 107,886 8.3792 0.22%
2014-10-03 0 9.020 9.010 9.030 8.840 9.030 1,824,000 16,354,500 8.9663 8.361 8.351 8.370 8.194 8.370 1,967,841 8.3109 0.45%
2014-09-30 0 8.980 8.970 8.980 - - 0 0 - 8.324 8.314 8.324 - - 0 - 0.00%
2014-09-29 0 8.980 8.970 8.990 8.920 8.990 580,000 5,203,100 8.9709 8.324 8.314 8.333 8.268 8.333 625,739 8.3151 0.56%
2014-09-26 0 8.930 8.910 8.930 8.930 8.960 550,000 4,917,500 8.9409 8.277 8.259 8.277 8.277 8.305 593,373 8.2874 -0.22%
2014-09-25 0 8.950 8.940 8.960 8.920 9.030 1,593,200 14,309,566 8.9817 8.296 8.287 8.305 8.268 8.370 1,718,840 8.3251 0.11%
2014-09-24 0 8.940 8.940 8.960 8.770 8.830 150,000 1,320,000 8.8000 8.287 8.287 8.305 8.129 8.185 161,829 8.1568 2.29%
2014-09-23 0 8.740 8.750 8.770 8.730 8.770 260,000 2,275,400 8.7515 8.101 8.110 8.129 8.092 8.129 280,504 8.1118 0.81%
2014-09-22 0 8.670 8.650 8.670 8.670 8.710 575,000 4,997,550 8.6914 8.036 8.018 8.036 8.036 8.073 620,345 8.0561 -2.36%
2014-09-19 0 8.880 8.860 8.880 8.800 8.880 215,000 1,897,700 8.8265 8.231 8.212 8.231 8.157 8.231 231,955 8.1813 1.14%
2014-09-18 0 8.780 8.780 8.800 8.760 8.800 300,000 2,632,754 8.7758 8.138 8.138 8.157 8.120 8.157 323,658 8.1344 0.23%
2014-09-17 0 8.760 8.750 8.780 8.760 8.760 48,000 420,480 8.7600 8.120 8.110 8.138 8.120 8.120 51,785 8.1197 0.11%
2014-09-16 0 8.750 8.730 8.750 8.740 8.960 1,321,200 11,675,210 8.8368 8.110 8.092 8.110 8.101 8.305 1,425,390 8.1909 -1.91%
2014-09-15 0 8.920 8.910 8.930 8.880 8.920 700,000 6,231,000 8.9014 8.268 8.259 8.277 8.231 8.268 755,202 8.2508 -0.11%
2014-09-12 0 8.930 8.920 8.950 8.860 8.940 362,000 3,230,300 8.9235 8.277 8.268 8.296 8.212 8.287 390,547 8.2712 0.45%
2014-09-11 0 8.890 8.870 8.890 8.880 9.030 1,710,000 15,243,600 8.9144 8.240 8.222 8.240 8.231 8.370 1,844,851 8.2628 -0.11%
2014-09-10 0 8.900 8.890 8.910 8.870 8.910 940,000 8,357,100 8.8905 8.249 8.240 8.259 8.222 8.259 1,014,129 8.2407 -1.00%
2014-09-08 0 8.990 8.970 8.990 8.970 8.990 250,000 2,246,500 8.9860 8.333 8.314 8.333 8.314 8.333 269,715 8.3292 0.11%
2014-09-05 0 8.980 8.970 9.000 8.930 8.990 681,600 6,100,568 8.9504 8.324 8.314 8.342 8.277 8.333 735,351 8.2961 0.90%
2014-09-04 0 8.900 8.880 8.900 8.830 8.900 450,000 3,988,000 8.8622 8.249 8.231 8.249 8.185 8.249 485,487 8.2144 0.34%
2014-09-03 0 8.870 8.860 8.870 8.810 8.870 2,770,000 24,522,500 8.8529 8.222 8.212 8.222 8.166 8.222 2,988,443 8.2058 1.14%
2014-09-02 0 8.770 8.760 8.770 8.630 8.770 230,000 2,000,100 8.6961 8.129 8.120 8.129 7.999 8.129 248,138 8.0604 1.50%
2014-09-01 0 8.640 8.630 8.650 8.640 8.650 2,100,000 18,152,000 8.6438 8.008 7.999 8.018 8.008 8.018 2,265,606 8.0120 0.47%
2014-08-29 0 8.600 8.590 8.610 8.530 8.600 220,800 1,887,380 8.5479 7.971 7.962 7.981 7.906 7.971 238,212 7.9231 1.06%
2014-08-28 0 8.510 8.500 8.520 8.510 8.520 150,000 1,277,500 8.5167 7.888 7.879 7.897 7.888 7.897 161,829 7.8941 -0.23%
2014-08-27 0 8.530 8.530 8.550 8.530 8.530 50,000 426,500 8.5300 7.906 7.906 7.925 7.906 7.906 53,943 7.9065 -0.58%
2014-08-26 0 8.580 8.560 8.580 - - 0 0 - 7.953 7.934 7.953 - - 0 - -0.46%
2014-08-25 0 8.620 8.590 8.620 8.620 8.660 580,000 5,014,100 8.6450 7.990 7.962 7.990 7.990 8.027 625,739 8.0131 -0.92%
2014-08-22 0 8.700 8.690 8.710 8.700 8.700 100,000 870,000 8.7000 8.064 8.055 8.073 8.064 8.064 107,886 8.0641 1.05%
2014-08-21 0 8.610 8.610 8.630 8.610 8.690 350,000 3,019,500 8.6271 7.981 7.981 7.999 7.981 8.055 377,601 7.9965 -0.92%
2014-08-20 0 8.690 8.670 8.690 8.680 8.710 672,000 5,844,000 8.6964 8.055 8.036 8.055 8.046 8.073 724,994 8.0608 -0.57%
2014-08-19 0 8.740 8.730 8.750 8.680 8.750 542,000 4,733,258 8.7329 8.101 8.092 8.110 8.046 8.110 584,742 8.0946 0.11%
2014-08-18 0 8.730 8.730 8.750 8.680 8.720 729,000 6,340,720 8.6978 8.092 8.092 8.110 8.046 8.083 786,489 8.0621 0.69%
2014-08-15 0 8.670 8.660 8.680 8.600 8.670 198,200 1,711,734 8.6364 8.036 8.027 8.046 7.971 8.036 213,830 8.0051 1.17%
2014-08-14 0 8.570 8.570 8.580 8.570 8.670 469,400 4,051,818 8.6319 7.944 7.944 7.953 7.944 8.036 506,417 8.0010 -1.27%
2014-08-13 0 8.680 8.670 8.690 8.590 8.680 783,200 6,764,874 8.6375 8.046 8.036 8.055 7.962 8.046 844,963 8.0061 0.00%
2014-08-12 0 8.680 8.680 8.690 8.620 8.670 412,600 3,560,438 8.6293 8.046 8.046 8.055 7.990 8.036 445,138 7.9985 0.00%
2014-08-11 0 8.680 8.680 8.690 8.630 8.700 680,000 5,896,900 8.6719 8.046 8.046 8.055 7.999 8.064 733,625 8.0380 1.28%
2014-08-08 0 8.570 8.550 8.560 8.520 8.580 458,000 3,916,190 8.5506 7.944 7.925 7.934 7.897 7.953 494,118 7.9256 0.35%
2014-08-07 0 8.540 8.520 8.540 8.580 8.630 100,000 859,960 8.5996 7.916 7.897 7.916 7.953 7.999 107,886 7.9710 -1.84%
2014-08-06 0 8.700 8.680 8.700 8.570 8.710 630,000 5,463,620 8.6724 8.064 8.046 8.064 7.944 8.073 679,682 8.0385 0.23%
2014-08-05 0 8.680 8.690 8.700 8.650 8.710 258,400 2,241,508 8.6746 8.046 8.055 8.064 8.018 8.073 278,777 8.0405 -0.34%
2014-08-04 0 8.710 8.690 8.710 8.620 8.730 977,600 8,499,696 8.6945 8.073 8.055 8.073 7.990 8.092 1,054,694 8.0589 1.87%
2014-08-01 0 8.550 8.560 8.570 8.550 8.720 567,600 4,900,040 8.6329 7.925 7.934 7.944 7.925 8.083 612,361 8.0019 -1.50%
2014-07-31 0 8.680 8.650 8.680 8.540 8.690 488,600 4,197,056 8.5900 8.046 8.018 8.046 7.916 8.055 527,131 7.9621 1.64%
2014-07-30 0 8.540 8.510 8.550 8.540 8.620 607,400 5,219,884 8.5938 7.916 7.888 7.925 7.916 7.990 655,300 7.9656 -0.47%
2014-07-29 0 8.670 8.670 8.690 - - 0 0 - 7.953 7.953 7.971 - - 0 - 0.46%
2014-07-28 0 8.630 8.630 8.650 8.620 8.620 200 1,724 8.6200 7.916 7.916 7.934 7.907 7.907 218 7.9070 2.25%
2014-07-25 0 8.440 8.440 8.460 8.340 8.430 348,800 2,917,776 8.3652 7.742 7.742 7.760 7.650 7.733 380,254 7.6732 1.20%
2014-07-24 0 8.340 8.350 8.360 8.250 8.380 1,508,400 12,557,332 8.3249 7.650 7.659 7.668 7.568 7.687 1,644,423 7.6363 1.96%
2014-07-23 0 8.180 8.170 8.180 8.160 8.230 393,400 3,224,304 8.1960 7.503 7.494 7.503 7.485 7.549 428,876 7.5180 -0.12%
2014-07-22 0 8.190 8.190 8.200 8.070 8.200 504,800 4,102,488 8.1270 7.513 7.513 7.522 7.402 7.522 550,321 7.4547 1.74%
2014-07-21 0 8.050 8.050 8.070 - - 0 0 - 7.384 7.384 7.402 - - 0 - 0.12%
2014-07-18 0 8.040 8.040 8.060 8.040 8.080 160,200 1,292,108 8.0656 7.375 7.375 7.393 7.375 7.412 174,646 7.3984 0.25%
2014-07-17 0 8.020 8.020 8.030 8.000 8.050 304,800 2,445,940 8.0247 7.357 7.357 7.366 7.338 7.384 332,286 7.3609 -0.74%
2014-07-16 0 8.080 8.080 8.090 8.060 8.100 302,400 2,444,228 8.0828 7.412 7.412 7.421 7.393 7.430 329,670 7.4142 0.12%
2014-07-15 0 8.070 8.060 8.070 8.080 8.080 50,000 404,000 8.0800 7.402 7.393 7.402 7.412 7.412 54,509 7.4116 0.00%
2014-07-14 0 8.070 8.050 8.070 8.050 8.070 189,600 1,526,880 8.0532 7.402 7.384 7.402 7.384 7.402 206,698 7.3870 1.51%
2014-07-11 0 7.950 7.940 7.960 7.950 8.000 138,000 1,098,620 7.9610 7.292 7.283 7.302 7.292 7.338 150,444 7.3025 0.25%
2014-07-10 0 7.930 7.930 7.940 7.930 7.950 316,000 2,508,640 7.9387 7.274 7.274 7.283 7.274 7.292 344,496 7.2821 0.00%
2014-07-09 0 7.930 7.930 7.950 7.920 8.010 426,800 3,400,322 7.9670 7.274 7.274 7.292 7.265 7.347 465,288 7.3080 -1.12%
2014-07-08 0 8.020 8.020 8.040 8.000 8.020 39,800 318,476 8.0019 7.357 7.357 7.375 7.338 7.357 43,389 7.3400 -0.12%
2014-07-07 0 8.030 8.010 8.030 8.010 8.040 32,000 257,012 8.0316 7.366 7.347 7.366 7.347 7.375 34,886 7.3673 -0.12%
2014-07-04 0 8.040 8.040 8.050 8.020 8.060 97,600 785,552 8.0487 7.375 7.375 7.384 7.357 7.393 106,401 7.3829 -0.37%
2014-07-03 0 8.070 8.050 8.070 8.010 8.070 340,800 2,741,304 8.0437 7.402 7.384 7.402 7.347 7.402 371,532 7.3784 0.75%
2014-07-02 0 8.010 8.010 8.030 - - 0 0 - 7.347 7.347 7.366 - - 0 - 0.63%
2014-06-30 0 7.960 7.940 7.960 7.950 7.990 577,800 4,609,224 7.9772 7.302 7.283 7.302 7.292 7.329 629,904 7.3173 0.51%
2014-06-27 0 7.920 7.900 7.920 7.900 7.960 196,800 1,559,840 7.9260 7.265 7.247 7.265 7.247 7.302 214,547 7.2704 -0.13%
2014-06-26 0 7.930 7.910 7.930 7.930 7.930 36,000 285,480 7.9300 7.274 7.256 7.274 7.274 7.274 39,246 7.2740 0.89%
2014-06-25 0 7.860 7.850 7.860 7.830 7.870 166,400 1,307,724 7.8589 7.210 7.201 7.210 7.182 7.219 181,405 7.2088 -0.13%
2014-06-24 0 7.870 7.880 7.900 7.850 7.870 106,600 838,000 7.8612 7.219 7.228 7.247 7.201 7.219 116,213 7.2109 0.25%
2014-06-23 0 7.850 7.830 7.870 7.850 7.960 260,400 2,055,092 7.8921 7.201 7.182 7.219 7.201 7.302 283,882 7.2392 0.00%
2014-06-20 0 7.850 7.860 7.870 7.830 7.880 871,200 6,836,598 7.8473 7.201 7.210 7.219 7.182 7.228 949,762 7.1982 0.13%
2014-06-19 0 7.840 7.800 7.850 7.840 7.950 321,800 2,536,074 7.8809 7.191 7.155 7.201 7.191 7.292 350,819 7.2290 -1.13%
2014-06-18 0 7.930 7.940 7.950 7.920 8.010 467,400 3,727,432 7.9748 7.274 7.283 7.292 7.265 7.347 509,549 7.3152 -0.88%
2014-06-17 0 8.000 7.990 8.000 8.010 8.080 1,504,200 12,116,892 8.0554 7.338 7.329 7.338 7.347 7.412 1,639,844 7.3891 -1.11%
2014-06-16 0 8.090 8.080 8.090 8.030 8.110 1,696,800 13,688,016 8.0670 7.421 7.412 7.421 7.366 7.439 1,849,812 7.3997 0.75%
2014-06-13 0 8.030 8.010 8.030 7.950 8.040 290,600 2,330,464 8.0195 7.366 7.347 7.366 7.292 7.375 316,805 7.3561 1.52%
2014-06-12 0 7.910 7.910 7.920 7.910 7.930 207,200 1,640,432 7.9171 7.256 7.256 7.265 7.256 7.274 225,885 7.2623 -0.50%
2014-06-11 0 7.950 7.930 7.950 7.920 7.960 609,600 4,842,928 7.9444 7.292 7.274 7.292 7.265 7.302 664,572 7.2873 0.00%
2014-06-10 0 7.950 7.950 7.970 7.850 7.960 1,332,000 10,516,732 7.8954 7.292 7.292 7.311 7.201 7.302 1,452,116 7.2424 1.27%
2014-06-09 0 7.850 7.840 7.860 7.800 7.910 919,600 7,213,172 7.8438 7.201 7.191 7.210 7.155 7.256 1,002,527 7.1950 0.38%
2014-06-06 0 7.820 7.820 7.840 7.800 7.920 713,800 5,608,892 7.8578 7.173 7.173 7.191 7.155 7.265 778,168 7.2078 -1.01%
2014-06-05 0 7.900 7.900 7.920 7.830 7.910 493,800 3,891,274 7.8803 7.247 7.247 7.265 7.182 7.256 538,329 7.2284 1.02%
2014-06-04 0 7.820 7.810 7.820 7.800 7.880 630,800 4,944,562 7.8386 7.173 7.164 7.173 7.155 7.228 687,684 7.1902 -1.01%
2014-06-03 0 7.900 7.900 7.920 7.900 7.950 205,000 1,623,452 7.9193 7.247 7.247 7.265 7.247 7.292 223,486 7.2642 -0.13%
2014-05-30 0 7.910 7.900 7.910 7.880 7.940 771,600 6,105,744 7.9131 7.256 7.247 7.256 7.228 7.283 841,181 7.2585 0.13%
2014-05-29 0 7.900 7.890 7.920 7.890 7.980 417,600 3,309,106 7.9241 7.247 7.237 7.265 7.237 7.320 455,258 7.2686 -1.00%
2014-05-28 0 7.980 7.960 7.980 7.860 7.990 1,958,200 15,504,644 7.9178 7.320 7.302 7.320 7.210 7.329 2,134,785 7.2629 1.01%
2014-05-27 0 7.900 7.880 7.900 7.890 7.900 233,000 1,839,868 7.8964 7.247 7.228 7.247 7.237 7.247 254,011 7.2433 -0.13%
2014-05-26 0 7.910 7.900 7.910 7.870 7.920 331,400 2,619,318 7.9038 7.256 7.247 7.256 7.219 7.265 361,285 7.2500 0.64%
2014-05-23 0 7.860 7.850 7.860 7.820 7.870 476,400 3,742,664 7.8561 7.210 7.201 7.210 7.173 7.219 519,360 7.2063 0.51%
2014-05-22 0 7.820 7.820 7.840 7.810 7.900 1,184,400 9,313,124 7.8632 7.173 7.173 7.191 7.164 7.247 1,291,206 7.2127 0.39%
2014-05-21 0 7.790 7.780 7.790 7.660 7.800 1,356,000 10,503,676 7.7461 7.146 7.136 7.146 7.026 7.155 1,478,280 7.1053 1.04%
2014-05-20 0 7.710 7.710 7.720 7.710 7.800 535,400 4,139,594 7.7318 7.072 7.072 7.081 7.072 7.155 583,681 7.0922 -0.52%
2014-05-19 0 7.750 7.750 7.770 7.720 7.750 229,400 1,774,314 7.7346 7.109 7.109 7.127 7.081 7.109 250,087 7.0948 -1.27%
2014-05-16 0 7.850 7.840 7.850 7.830 7.860 280,000 2,196,138 7.8434 7.201 7.191 7.201 7.182 7.210 305,250 7.1946 -0.13%
2014-05-15 0 7.860 7.840 7.850 7.830 7.910 355,800 2,796,776 7.8605 7.210 7.191 7.201 7.182 7.256 387,885 7.2103 -0.88%
2014-05-14 0 7.930 7.920 7.940 7.910 7.980 999,600 7,937,594 7.9408 7.274 7.265 7.283 7.256 7.320 1,089,741 7.2839 -0.13%
2014-05-13 0 7.940 7.930 7.950 7.920 7.980 700,000 5,560,920 7.9442 7.283 7.274 7.292 7.265 7.320 763,124 7.2870 0.00%
2014-05-12 0 7.940 7.920 7.940 7.860 7.980 1,014,400 8,060,780 7.9464 7.283 7.265 7.283 7.210 7.320 1,105,875 7.2890 1.79%
2014-05-09 0 7.800 7.790 7.810 7.770 7.820 703,400 5,485,366 7.7984 7.155 7.146 7.164 7.127 7.173 766,830 7.1533 0.00%
2014-05-08 0 7.800 7.790 7.800 7.790 7.880 781,000 6,119,816 7.8359 7.155 7.146 7.155 7.146 7.228 851,428 7.1877 0.13%
2014-05-07 0 7.790 7.790 7.800 7.780 7.840 446,000 3,487,510 7.8195 7.146 7.146 7.155 7.136 7.191 486,219 7.1727 -0.89%
2014-05-05 0 7.860 7.860 7.880 7.810 7.900 870,800 6,839,244 7.8540 7.210 7.210 7.228 7.164 7.247 949,326 7.2043 -0.76%
2014-05-02 0 7.920 7.890 7.920 7.900 7.920 346,000 2,737,460 7.9117 7.265 7.237 7.265 7.247 7.265 377,201 7.2573 0.51%
2014-04-30 0 7.880 7.860 7.890 7.860 7.900 687,000 5,415,240 7.8824 7.228 7.210 7.237 7.210 7.247 748,952 7.2304 -0.38%
2014-04-29 0 7.910 7.890 7.910 7.810 7.910 880,200 6,911,470 7.8522 7.256 7.237 7.256 7.164 7.256 959,574 7.2026 1.15%
2014-04-28 0 7.820 7.810 7.830 7.820 7.930 988,000 7,773,982 7.8684 7.173 7.164 7.182 7.173 7.274 1,077,095 7.2175 -1.64%
2014-04-25 0 7.950 7.940 7.960 7.950 8.030 384,800 3,074,618 7.9902 7.292 7.283 7.302 7.292 7.366 419,500 7.3292 -0.63%
2014-04-24 0 8.000 7.990 8.010 7.980 8.040 542,800 4,345,036 8.0049 7.338 7.329 7.347 7.320 7.375 591,748 7.3427 0.00%
2014-04-23 0 8.000 7.980 8.000 7.970 8.040 462,800 3,703,278 8.0019 7.338 7.320 7.338 7.311 7.375 504,534 7.3400 -0.12%
2014-04-22 0 8.010 7.990 8.010 7.970 8.030 201,400 1,611,190 8.0000 7.347 7.329 7.347 7.311 7.366 219,562 7.3382 -1.35%
2014-04-17 0 8.120 8.110 8.120 8.120 8.190 859,000 7,018,582 8.1706 7.448 7.439 7.448 7.448 7.513 936,462 7.4948 -0.12%
2014-04-16 0 8.130 8.120 8.130 8.110 8.170 1,204,400 9,811,592 8.1465 7.458 7.448 7.458 7.439 7.494 1,313,009 7.4726 0.12%
2014-04-15 0 8.120 8.110 8.130 8.100 8.210 3,025,600 24,663,658 8.1517 7.448 7.439 7.458 7.430 7.531 3,298,439 7.4774 -1.69%
2014-04-14 0 8.260 8.240 8.260 8.210 8.260 1,550,600 12,775,250 8.2389 7.577 7.558 7.577 7.531 7.577 1,690,428 7.5574 0.12%
2014-04-11 0 8.250 8.250 8.260 8.230 8.330 1,348,400 11,159,716 8.2763 7.568 7.568 7.577 7.549 7.641 1,469,995 7.5917 -1.43%
2014-04-10 0 8.370 8.360 8.380 8.110 8.370 1,005,400 8,296,042 8.2515 7.678 7.668 7.687 7.439 7.678 1,096,064 7.5689 2.95%
2014-04-09 0 8.130 8.120 8.130 8.130 8.160 374,400 3,047,944 8.1409 7.458 7.448 7.458 7.458 7.485 408,162 7.4675 -0.25%
2014-04-08 0 8.150 8.120 8.140 8.030 8.190 968,000 7,890,640 8.1515 7.476 7.448 7.467 7.366 7.513 1,055,291 7.4772 2.52%
2014-04-07 0 7.950 7.950 7.960 7.950 7.950 2,000 15,900 7.9500 7.292 7.292 7.302 7.292 7.292 2,180 7.2924 -0.13%
2014-04-04 0 7.960 7.950 7.960 7.930 7.970 269,200 2,140,366 7.9508 7.302 7.292 7.302 7.274 7.311 293,476 7.2932 0.25%
2014-04-03 0 7.940 7.920 7.940 7.910 8.010 927,200 7,367,092 7.9455 7.283 7.265 7.283 7.256 7.347 1,010,812 7.2883 0.13%
2014-04-02 0 7.930 7.920 7.950 7.920 7.970 374,000 2,966,848 7.9327 7.274 7.265 7.292 7.265 7.311 407,726 7.2766 0.25%
2014-04-01 0 7.910 7.910 7.930 7.870 7.950 416,600 3,291,422 7.9007 7.256 7.256 7.274 7.219 7.292 454,168 7.2472 0.51%
2014-03-31 0 7.870 7.870 7.890 7.850 7.970 1,167,400 9,230,706 7.9071 7.219 7.219 7.237 7.201 7.311 1,272,673 7.2530 -0.25%
2014-03-28 0 7.890 7.880 7.900 7.890 7.980 1,467,600 11,648,578 7.9372 7.237 7.228 7.247 7.237 7.320 1,599,944 7.2806 -0.25%
2014-03-27 0 7.910 7.910 7.920 7.880 8.020 314,000 2,487,850 7.9231 7.256 7.256 7.265 7.228 7.357 342,316 7.2677 -0.50%
2014-03-26 0 7.950 7.940 7.950 7.940 8.000 592,800 4,719,108 7.9607 7.292 7.283 7.292 7.283 7.338 646,257 7.3022 0.13%
2014-03-25 0 7.940 7.930 7.940 7.910 7.990 460,000 3,652,900 7.9411 7.283 7.274 7.283 7.256 7.329 501,481 7.2842 -0.25%
2014-03-24 0 7.960 7.950 7.970 7.870 7.960 878,200 6,956,972 7.9219 7.302 7.292 7.311 7.219 7.302 957,393 7.2666 0.63%
2014-03-21 0 7.910 7.900 7.930 7.580 7.910 2,089,400 16,006,272 7.6607 7.256 7.247 7.274 6.953 7.256 2,277,816 7.0270 4.08%
2014-03-20 0 7.600 7.590 7.610 7.590 7.810 1,228,400 9,460,364 7.7014 6.971 6.962 6.981 6.962 7.164 1,339,173 7.0643 -1.94%
2014-03-19 0 7.750 7.740 7.750 7.690 7.790 979,000 7,564,240 7.7265 7.109 7.100 7.109 7.054 7.146 1,067,283 7.0874 -0.64%
2014-03-18 0 7.800 7.780 7.790 7.790 7.850 865,400 6,775,346 7.8291 7.155 7.136 7.146 7.146 7.201 943,439 7.1815 -0.51%
2014-03-17 0 7.840 7.830 7.840 7.760 7.840 1,357,200 10,582,268 7.7971 7.191 7.182 7.191 7.118 7.191 1,479,588 7.1522 1.03%
2014-03-14 0 7.760 7.750 7.770 7.760 7.800 489,600 3,807,664 7.7771 7.118 7.109 7.127 7.118 7.155 533,751 7.1338 -0.26%
2014-03-13 0 7.780 7.760 7.780 7.720 7.850 1,444,000 11,248,544 7.7899 7.136 7.118 7.136 7.081 7.201 1,574,216 7.1455 0.91%
2014-03-12 0 7.710 7.700 7.710 7.650 7.740 874,400 6,727,280 7.6936 7.072 7.063 7.072 7.017 7.100 953,251 7.0572 0.13%
2014-03-11 0 7.700 7.680 7.700 7.650 7.730 1,095,000 8,421,248 7.6906 7.063 7.045 7.063 7.017 7.091 1,193,744 7.0545 0.39%
2014-03-10 0 7.670 7.640 7.660 7.670 7.910 477,000 3,715,060 7.7884 7.036 7.008 7.026 7.036 7.256 520,014 7.1441 -2.54%
2014-03-07 0 7.870 7.870 7.880 7.870 7.980 789,800 6,252,934 7.9171 7.219 7.219 7.228 7.219 7.320 861,022 7.2622

Webb-site Database - Powered By Linux Group

Back to top