ChinaAMC MSCI Japan Hedged to USD ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03160  2016-02-18    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-05-11 0 30.70 30.60 30.80 30.60 30.70 8,400 257,228 30.622 30.70 30.60 30.80 30.60 30.70 8,400 30.622 0.26%
2026-05-08 0 30.62 30.54 30.76 30.44 30.62 22,086 673,388 30.489 30.62 30.54 30.76 30.44 30.62 22,086 30.489 -0.71%
2026-05-07 0 30.84 30.66 30.84 30.48 30.86 57,800 1,781,092 30.815 30.84 30.66 30.84 30.48 30.86 57,800 30.815 2.05%
2026-05-06 0 30.22 30.06 30.28 30.14 30.40 12,200 368,704 30.222 30.22 30.06 30.28 30.14 30.40 12,200 30.222 2.03%
2026-05-05 0 29.62 29.52 29.72 29.42 29.72 72,400 2,139,312 29.549 29.62 29.52 29.72 29.42 29.72 72,400 29.549 -0.34%
2026-05-04 0 29.72 29.54 29.76 29.68 29.78 70,400 2,093,700 29.740 29.72 29.54 29.76 29.68 29.78 70,400 29.740 -0.34%
2026-04-30 0 29.82 29.82 29.88 29.54 29.88 44,200 1,319,152 29.845 29.82 29.82 29.88 29.54 29.88 44,200 29.845 0.68%
2026-04-29 0 29.62 29.68 29.88 29.62 29.84 4,400 130,780 29.723 29.62 29.68 29.88 29.62 29.84 4,400 29.723 -1.59%
2026-04-28 0 30.10 30.10 30.32 29.96 30.10 14,600 438,188 30.013 30.10 30.10 30.32 29.96 30.10 14,600 30.013 1.01%
2026-04-27 0 29.80 29.68 29.90 29.64 29.94 8,800 262,580 29.839 29.80 29.68 29.90 29.64 29.94 8,800 29.839 0.54%
2026-04-24 0 29.64 29.54 29.70 29.64 29.64 18,223 540,129 29.640 29.64 29.54 29.70 29.64 29.64 18,223 29.640 0.00%
2026-04-23 0 29.64 29.54 29.76 29.38 29.68 22,800 674,692 29.592 29.64 29.54 29.76 29.38 29.68 22,800 29.592 -0.67%
2026-04-22 0 29.84 29.72 29.94 29.76 29.78 15,600 464,268 29.761 29.84 29.72 29.94 29.76 29.78 15,600 29.761 -0.47%
2026-04-21 0 29.98 29.86 30.04 29.98 30.04 19,200 575,668 29.983 29.98 29.86 30.04 29.98 30.04 19,200 29.983 0.00%
2026-04-20 0 29.98 29.90 30.06 30.00 30.04 25,200 756,896 30.036 29.98 29.90 30.06 30.00 30.04 25,200 30.036 0.27%
2026-04-17 0 29.90 29.78 29.94 29.84 29.96 88,200 2,636,701 29.895 29.90 29.78 29.94 29.84 29.96 88,200 29.895 -0.80%
2026-04-16 0 30.14 30.08 30.30 30.14 30.34 12,800 387,044 30.238 30.14 30.08 30.30 30.14 30.34 12,800 30.238 0.67%
2026-04-15 0 29.94 29.84 30.00 29.86 29.98 4,400 131,760 29.946 29.94 29.84 30.00 29.86 29.98 4,400 29.945 0.34%
2026-04-14 0 29.84 29.78 29.90 29.68 29.84 3,400 101,216 29.769 29.84 29.78 29.90 29.68 29.84 3,400 29.769 1.50%
2026-04-13 0 29.40 29.44 29.66 29.38 29.50 8,600 253,248 29.447 29.40 29.44 29.66 29.38 29.50 8,600 29.447 -0.20%
2026-04-10 0 29.46 29.44 29.64 29.30 29.54 4,088 120,348 29.439 29.46 29.44 29.64 29.30 29.54 4,088 29.439 0.61%
2026-04-09 0 29.28 29.22 29.44 29.24 29.60 76,000 2,237,172 29.437 29.28 29.22 29.44 29.24 29.60 76,000 29.436 -1.74%
2026-04-08 0 29.80 29.76 29.88 29.60 29.80 22,668 674,599 29.760 29.80 29.76 29.88 29.60 29.80 22,668 29.760 3.47%
2026-04-02 0 28.80 28.64 28.86 28.46 29.02 12,000 342,764 28.564 28.80 28.64 28.86 28.46 29.02 12,000 28.564 -0.62%
2026-04-01 0 28.98 28.82 29.04 28.56 29.10 26,800 773,812 28.874 28.98 28.82 29.04 28.56 29.10 26,800 28.874 4.36%
2026-03-31 0 27.92 27.90 28.12 27.80 28.10 8,400 234,580 27.926 27.77 27.75 27.97 27.65 27.95 8,445 27.776 -0.57%
2026-03-30 0 28.08 27.82 28.04 27.62 28.06 146,600 4,099,572 27.964 27.93 27.67 27.89 27.47 27.91 147,392 27.814 -1.06%
2026-03-27 0 28.38 28.30 28.50 28.36 28.76 91,400 2,606,132 28.514 28.23 28.15 28.35 28.21 28.61 91,894 28.360 -0.42%
2026-03-26 0 28.50 28.48 28.70 28.28 28.60 71,600 2,026,448 28.302 28.35 28.33 28.55 28.13 28.45 71,987 28.150 -0.49%
2026-03-25 0 28.64 28.62 28.80 28.50 28.62 69,400 1,978,248 28.505 28.49 28.47 28.65 28.35 28.47 69,775 28.352 0.99%
2026-03-24 0 28.36 28.24 28.44 27.60 28.36 118,200 3,308,336 27.989 28.21 28.09 28.29 27.45 28.21 118,838 27.839 4.26%
2026-03-23 0 27.20 27.22 27.44 27.10 28.00 141,200 3,837,372 27.177 27.05 27.07 27.29 26.95 27.85 141,963 27.031 -4.29%
2026-03-20 0 28.42 28.36 28.56 28.34 28.44 43,220 1,228,773 28.431 28.27 28.21 28.41 28.19 28.29 43,453 28.278 0.78%
2026-03-19 0 28.20 28.12 28.36 28.20 28.96 217,400 6,205,140 28.543 28.05 27.97 28.21 28.05 28.80 218,574 28.389 -3.42%
2026-03-18 0 29.20 29.18 29.24 28.98 29.26 31,400 915,936 29.170 29.04 29.02 29.08 28.82 29.10 31,570 29.013 2.03%
2026-03-17 0 28.62 28.48 28.66 28.56 28.70 142,000 4,061,052 28.599 28.47 28.33 28.51 28.41 28.55 142,767 28.445 1.20%
2026-03-16 0 28.28 28.24 28.46 28.18 28.40 54,600 1,548,252 28.356 28.13 28.09 28.31 28.03 28.25 54,895 28.204 -0.07%
2026-03-13 0 28.30 28.22 28.26 28.14 28.64 938,600 26,595,268 28.335 28.15 28.07 28.11 27.99 28.49 943,670 28.183 -1.46%
2026-03-12 0 28.72 28.66 28.86 28.42 28.78 52,800 1,504,264 28.490 28.57 28.51 28.70 28.27 28.63 53,085 28.337 -0.76%
2026-03-11 0 28.94 28.82 28.96 28.96 29.36 635,000 18,588,568 29.273 28.78 28.67 28.80 28.80 29.20 638,430 29.116 0.07%
2026-03-10 0 28.92 28.94 29.10 28.50 28.86 124,800 3,588,156 28.751 28.76 28.78 28.94 28.35 28.70 125,474 28.597 3.73%
2026-03-09 0 27.88 27.88 28.00 27.36 28.00 99,800 2,753,668 27.592 27.73 27.73 27.85 27.21 27.85 100,339 27.444 -4.06%
2026-03-06 0 29.06 29.00 29.10 28.74 29.06 17,253 501,017 29.039 28.90 28.84 28.94 28.59 28.90 17,346 28.883 0.55%
2026-03-05 0 28.90 28.80 29.10 28.88 29.40 40,000 1,162,888 29.072 28.74 28.65 28.94 28.72 29.24 40,216 28.916 0.49%
2026-03-04 0 28.76 28.76 28.88 28.18 28.80 165,000 4,685,128 28.395 28.61 28.61 28.72 28.03 28.65 165,891 28.242 -1.51%
2026-03-03 0 29.20 29.14 29.36 29.12 30.24 191,000 5,646,972 29.565 29.04 28.98 29.20 28.96 30.08 192,032 29.406 -4.14%
2026-03-02 0 30.46 30.28 30.56 30.30 30.96 596,200 18,192,588 30.514 30.30 30.12 30.40 30.14 30.79 599,420 30.350 -1.74%
2026-02-27 0 31.00 31.02 31.20 30.48 31.02 977,200 30,224,784 30.930 30.83 30.85 31.03 30.32 30.85 982,478 30.764 1.77%
2026-02-26 0 30.46 30.36 30.46 30.40 30.56 26,600 810,672 30.476 30.30 30.20 30.30 30.24 30.40 26,744 30.313 0.79%
2026-02-25 0 30.22 30.20 30.82 29.88 30.24 131,406 3,956,948 30.112 30.06 30.04 30.65 29.72 30.08 132,116 29.951 0.67%
2026-02-24 0 30.02 30.00 30.48 29.74 30.02 51,600 1,543,760 29.918 29.86 29.84 30.32 29.58 29.86 51,879 29.757 0.20%
2026-02-23 0 29.96 29.96 30.00 29.76 29.96 26,000 776,684 29.873 29.80 29.80 29.84 29.60 29.80 26,140 29.712 0.67%
2026-02-20 0 29.76 29.76 31.16 29.74 30.42 5,800 172,964 29.821 29.60 29.60 30.99 29.58 30.26 5,831 29.661 -0.07%
2026-02-16 0 29.78 29.78 31.20 29.72 30.00 35,600 1,059,108 29.750 29.62 29.62 31.03 29.56 29.84 35,792 29.590 -1.06%
2026-02-13 0 30.10 30.06 31.00 30.00 30.26 41,000 1,236,052 30.148 29.94 29.90 30.83 29.84 30.10 41,221 29.986 -0.92%
2026-02-12 0 30.38 30.38 31.00 30.36 30.56 43,848 1,333,935 30.422 30.22 30.22 30.83 30.20 30.40 44,085 30.258 -0.20%
2026-02-11 0 30.44 30.38 30.60 30.40 30.98 43,600 1,330,736 30.522 30.28 30.22 30.44 30.24 30.81 43,836 30.357 0.26%
2026-02-10 0 30.36 30.24 30.40 30.20 30.40 60,800 1,842,876 30.311 30.20 30.08 30.24 30.04 30.24 61,128 30.148 2.36%
2026-02-09 0 29.66 29.64 29.88 29.62 30.22 166,400 4,940,540 29.691 29.50 29.48 29.72 29.46 30.06 167,299 29.531 2.35%
2026-02-06 0 28.98 28.96 29.46 28.58 28.98 106,813 3,089,623 28.926 28.82 28.80 29.30 28.43 28.82 107,390 28.770 1.12%
2026-02-05 0 28.66 28.64 29.26 28.56 28.78 33,800 972,072 28.760 28.51 28.49 29.10 28.41 28.63 33,983 28.605 -0.42%
2026-02-04 0 28.78 28.76 28.80 28.56 28.78 42,200 1,211,132 28.700 28.63 28.61 28.65 28.41 28.63 42,428 28.546 0.35%
2026-02-03 0 28.68 28.66 29.20 28.20 28.68 9,200 262,908 28.577 28.53 28.51 29.04 28.05 28.53 9,250 28.423 3.24%
2026-02-02 0 27.78 27.76 28.14 27.66 28.14 42,200 1,175,468 27.855 27.63 27.61 27.99 27.51 27.99 42,428 27.705 -0.64%
2026-01-30 0 27.96 27.98 28.10 27.82 28.02 58,600 1,637,844 27.950 27.81 27.83 27.95 27.67 27.87 58,917 27.799 0.50%
2026-01-29 0 27.82 27.82 28.04 27.54 27.76 16,600 458,528 27.622 27.67 27.67 27.89 27.39 27.61 16,690 27.474 0.22%
2026-01-28 0 27.76 27.72 28.00 27.56 27.76 38,600 1,066,380 27.626 27.61 27.57 27.85 27.41 27.61 38,808 27.478 -0.36%
2026-01-27 0 27.86 27.82 28.20 27.68 27.86 38,400 1,063,464 27.694 27.71 27.67 28.05 27.53 27.71 38,607 27.546 0.36%
2026-01-26 0 27.76 27.74 28.38 27.70 28.30 32,400 899,192 27.753 27.61 27.59 28.23 27.55 28.15 32,575 27.604 -1.91%
2026-01-23 0 28.30 28.28 28.44 28.30 28.44 17,200 488,104 28.378 28.15 28.13 28.29 28.15 28.29 17,293 28.226 0.43%
2026-01-22 0 28.18 28.18 28.78 28.18 28.30 7,403 209,324 28.276 28.03 28.03 28.63 28.03 28.15 7,443 28.124 0.50%
2026-01-21 0 28.04 28.00 28.12 28.00 28.12 1,200 33,672 28.060 27.89 27.85 27.97 27.85 27.97 1,206 27.909 -0.57%
2026-01-20 0 28.20 28.18 29.92 28.20 28.40 19,600 554,964 28.315 28.05 28.03 29.76 28.05 28.25 19,706 28.162 -0.98%
2026-01-19 0 28.48 28.32 29.02 28.32 28.56 84,400 2,401,692 28.456 28.33 28.17 28.86 28.17 28.41 84,856 28.303 -0.63%
2026-01-16 0 28.66 28.64 29.66 28.60 28.80 23,600 676,508 28.666 28.51 28.49 29.50 28.45 28.65 23,727 28.512 -0.35%
2026-01-15 0 28.76 28.62 29.02 28.50 28.80 133,380 3,832,969 28.737 28.61 28.47 28.86 28.35 28.65 134,100 28.583 0.91%
2026-01-14 0 28.50 28.50 28.96 28.44 28.50 11,200 318,704 28.456 28.35 28.35 28.80 28.29 28.35 11,260 28.303 0.85%
2026-01-13 0 28.26 28.22 28.26 28.10 28.30 191,000 5,386,412 28.201 28.11 28.07 28.11 27.95 28.15 192,032 28.050 2.84%
2026-01-09 0 27.48 27.46 28.00 27.46 27.48 5,800 159,324 27.470 27.33 27.31 27.85 27.31 27.33 5,831 27.322 0.96%
2026-01-08 0 27.22 27.22 28.00 27.10 27.46 11,457 312,692 27.293 27.07 27.07 27.85 26.95 27.31 11,519 27.146 -0.87%
2026-01-07 0 27.46 27.42 28.00 27.40 27.54 174,400 4,792,780 27.482 27.31 27.27 27.85 27.25 27.39 175,342 27.334 -1.93%
2026-01-06 0 28.00 28.00 28.38 27.48 28.00 11,400 314,748 27.610 27.85 27.85 28.23 27.33 27.85 11,462 27.461 3.24%
2026-01-05 0 27.12 27.10 27.80 27.08 27.26 131,585 3,569,539 27.127 26.97 26.95 27.65 26.93 27.11 132,296 26.982 1.95%
2025-12-31 0 26.60 26.62 27.04 26.54 26.64 134,000 3,559,732 26.565 26.46 26.48 26.89 26.40 26.50 134,724 26.422 0.30%
2025-12-30 0 26.52 26.48 27.04 26.52 26.58 294,200 7,802,804 26.522 26.38 26.34 26.89 26.38 26.44 295,789 26.380 -0.23%
2025-12-29 0 26.58 26.54 27.58 26.54 26.64 610,800 16,243,060 26.593 26.44 26.40 27.43 26.40 26.50 614,099 26.450 0.15%
2025-12-24 0 26.54 26.30 27.08 - - 0 0 - 26.40 26.16 26.93 - - 0 - -0.23%
2025-12-23 0 26.60 26.58 27.12 26.60 26.64 5,000 133,084 26.617 26.46 26.44 26.97 26.46 26.50 5,027 26.474 0.38%
2025-12-22 0 26.50 26.46 26.52 26.46 26.58 7,400 196,268 26.523 26.36 26.32 26.38 26.32 26.44 7,440 26.380 0.68%
2025-12-19 0 26.32 26.30 26.78 26.24 26.36 5,400 142,160 26.326 26.18 26.16 26.64 26.10 26.22 5,429 26.184 0.69%
2025-12-18 0 26.14 26.12 26.20 26.00 26.14 8,400 219,396 26.119 26.00 25.98 26.06 25.86 26.00 8,445 25.978 -0.38%
2025-12-17 0 26.24 26.22 26.70 26.12 26.24 6,200 162,644 26.233 26.10 26.08 26.56 25.98 26.10 6,233 26.092 0.08%
2025-12-16 0 26.22 26.20 26.30 26.22 26.60 24,600 645,968 26.259 26.08 26.06 26.16 26.08 26.46 24,733 26.118 -1.65%
2025-12-15 0 26.66 26.60 - 26.60 26.66 11,400 303,424 26.616 26.52 26.46 - 26.46 26.52 11,462 26.473 0.15%
2025-12-12 0 26.62 26.60 27.08 26.52 26.64 5,000 132,896 26.579 26.48 26.46 26.93 26.38 26.50 5,027 26.436 1.76%
2025-12-11 0 26.16 26.14 26.34 26.12 26.32 4,800 125,616 26.170 26.02 26.00 26.20 25.98 26.18 4,826 26.029 -0.61%
2025-12-10 0 26.32 26.32 27.10 26.30 26.32 4,200 110,500 26.310 26.18 26.18 26.95 26.16 26.18 4,223 26.168 -0.23%
2025-12-09 0 26.38 26.38 27.18 26.26 26.38 30,200 793,556 26.277 26.24 26.24 27.03 26.12 26.24 30,363 26.136 0.46%
2025-12-08 0 26.26 26.24 26.28 26.16 26.24 2,400 62,876 26.198 26.12 26.10 26.14 26.02 26.10 2,413 26.058 0.38%
2025-12-05 0 26.16 26.12 26.56 26.08 26.32 30,057 786,684 26.173 26.02 25.98 26.42 25.94 26.18 30,219 26.032 -0.98%
2025-12-04 0 26.42 26.30 26.42 26.24 26.46 16,600 438,612 26.422 26.28 26.16 26.28 26.10 26.32 16,690 26.280 1.93%
2025-12-03 0 25.92 25.90 26.00 25.96 25.96 1,200 31,152 25.960 25.78 25.76 25.86 25.82 25.82 1,206 25.821 0.00%
2025-12-02 0 25.92 25.84 26.86 25.92 25.98 5,400 140,072 25.939 25.78 25.70 26.72 25.78 25.84 5,429 25.800 0.31%
2025-12-01 0 25.84 25.84 26.00 25.84 26.20 3,109,400 80,428,874 25.866 25.70 25.70 25.86 25.70 26.06 3,126,195 25.727 -1.37%
2025-11-28 0 26.20 26.20 26.68 26.14 26.14 1,000 26,140 26.140 26.06 26.06 26.54 26.00 26.00 1,005 26.000 0.38%
2025-11-27 0 26.10 26.00 26.70 26.10 26.20 203,400 5,309,080 26.102 25.96 25.86 26.56 25.96 26.06 204,499 25.961 0.00%
2025-11-26 0 26.10 26.10 26.30 25.48 26.08 13,400 348,672 26.020 25.96 25.96 26.16 25.34 25.94 13,472 25.881 2.43%
2025-11-25 0 25.48 25.40 25.98 25.46 25.98 674,600 17,466,532 25.892 25.34 25.26 25.84 25.32 25.84 678,244 25.753 -1.01%
2025-11-24 0 25.74 25.12 25.86 25.64 25.74 80,400 2,068,684 25.730 25.60 24.99 25.72 25.50 25.60 80,834 25.592 1.02%
2025-11-21 0 25.48 25.46 25.60 25.48 25.68 65,600 1,675,392 25.540 25.34 25.32 25.46 25.34 25.54 65,954 25.402 -1.01%
2025-11-20 0 25.74 25.40 26.90 25.74 25.80 5,400 139,276 25.792 25.60 25.26 26.76 25.60 25.66 5,429 25.653 1.58%
2025-11-19 0 25.34 25.10 25.70 25.30 25.44 11,200 283,896 25.348 25.20 24.97 25.56 25.16 25.30 11,260 25.212 0.56%
2025-11-18 0 25.20 25.10 25.28 25.18 25.66 5,855,400 148,455,325 25.354 25.06 24.97 25.14 25.04 25.52 5,887,028 25.217 -3.15%
2025-11-17 0 26.02 25.20 26.12 25.94 26.06 18,800 488,292 25.973 25.88 25.06 25.98 25.80 25.92 18,902 25.833 -0.15%
2025-11-14 0 26.06 26.00 26.30 26.02 26.16 483,000 12,602,696 26.093 25.92 25.86 26.16 25.88 26.02 485,609 25.952 -0.91%
2025-11-13 0 26.30 25.00 26.40 26.24 26.34 94,600 2,484,232 26.260 26.16 24.87 26.26 26.10 26.20 95,111 26.119 0.61%
2025-11-12 0 26.14 26.00 26.40 25.92 26.20 29,400 765,812 26.048 26.00 25.86 26.26 25.78 26.06 29,559 25.908 0.93%
2025-11-11 0 25.90 25.00 25.94 25.76 25.92 166,000 4,292,320 25.857 25.76 24.87 25.80 25.62 25.78 166,897 25.718 0.08%
2025-11-10 0 25.88 25.78 26.00 25.74 25.90 28,000 724,340 25.869 25.74 25.64 25.86 25.60 25.76 28,151 25.730 0.86%
2025-11-07 0 25.66 25.40 26.22 25.48 25.58 3,858 98,481 25.526 25.52 25.26 26.08 25.34 25.44 3,879 25.389 -0.31%
2025-11-06 0 25.74 25.00 25.88 25.66 25.80 1,411,800 36,320,166 25.726 25.60 24.87 25.74 25.52 25.66 1,419,426 25.588 1.02%
2025-11-05 0 25.48 25.44 25.50 24.88 25.48 33,400 838,196 25.096 25.34 25.30 25.36 24.75 25.34 33,580 24.961 -0.86%
2025-11-04 0 25.70 25.50 26.48 25.70 26.02 62,400 1,620,616 25.971 25.56 25.36 26.34 25.56 25.88 62,737 25.832 -0.54%
2025-11-03 0 25.84 25.80 26.48 25.80 25.98 198,600 5,134,032 25.851 25.70 25.66 26.34 25.66 25.84 199,673 25.712 -0.54%
2025-10-31 0 25.98 25.96 26.28 25.78 25.98 4,287,800 111,015,604 25.891 25.84 25.82 26.14 25.64 25.84 4,310,961 25.752 0.70%
2025-10-30 0 25.80 25.74 26.50 25.54 25.80 3,154,600 81,332,106 25.782 25.66 25.60 26.36 25.40 25.66 3,171,640 25.644 1.02%
2025-10-28 0 25.54 25.10 25.68 25.50 25.64 20,200 517,144 25.601 25.40 24.97 25.54 25.36 25.50 20,309 25.464 -0.78%
2025-10-27 0 25.74 25.74 26.50 25.66 25.78 17,600 453,080 25.743 25.60 25.60 26.36 25.52 25.64 17,695 25.605 1.90%
2025-10-24 0 25.26 24.80 26.40 25.32 25.32 9,400 238,008 25.320 25.12 24.67 26.26 25.18 25.18 9,451 25.184 0.40%
2025-10-23 0 25.16 25.00 25.60 25.10 25.18 7,619 191,606 25.148 25.02 24.87 25.46 24.97 25.04 7,660 25.013 -0.63%
2025-10-22 0 25.32 25.12 25.60 25.24 25.40 29,000 733,988 25.310 25.18 24.99 25.46 25.10 25.26 29,157 25.174 0.56%
2025-10-21 0 25.18 25.06 25.42 25.10 25.42 83,000 2,094,396 25.234 25.04 24.93 25.28 24.97 25.28 83,448 25.098 -0.24%
2025-10-20 0 25.24 25.06 25.50 25.00 25.24 38,000 954,228 25.111 25.10 24.93 25.36 24.87 25.10 38,205 24.976 3.87%
2025-10-17 0 24.30 24.10 24.52 24.30 24.72 13,000 319,180 24.552 24.17 23.97 24.39 24.17 24.59 13,070 24.420 -2.25%
2025-10-16 0 24.86 24.72 25.48 24.70 24.88 28,800 713,792 24.784 24.73 24.59 25.34 24.57 24.75 28,956 24.651 0.65%
2025-10-15 0 24.70 24.64 25.80 24.54 24.72 64,800 1,595,420 24.621 24.57 24.51 25.66 24.41 24.59 65,150 24.488 2.07%
2025-10-14 0 24.20 24.10 24.40 24.14 24.56 22,600 547,092 24.208 24.07 23.97 24.27 24.01 24.43 22,722 24.078 -0.25%
2025-10-13 0 24.26 24.00 24.94 24.04 24.50 111,600 2,691,928 24.121 24.13 23.87 24.81 23.91 24.37 112,203 23.992 -1.06%
2025-10-10 0 24.52 24.50 24.86 24.44 25.00 86,600 2,121,248 24.495 24.39 24.37 24.73 24.31 24.87 87,068 24.363 -2.93%
2025-10-09 0 25.26 25.16 25.94 25.14 25.26 5,458 137,554 25.202 25.12 25.02 25.80 25.00 25.12 5,487 25.067 0.40%
2025-10-08 0 25.16 25.00 25.80 25.04 25.18 47,400 1,190,064 25.107 25.02 24.87 25.66 24.91 25.04 47,656 24.972 0.64%
2025-10-06 0 25.00 25.00 26.20 24.88 25.08 51,700 1,290,770 24.967 24.87 24.87 26.06 24.75 24.95 51,979 24.832 3.31%
2025-10-03 0 24.20 24.20 24.60 23.82 24.10 2,000 48,016 24.008 24.07 24.07 24.47 23.69 23.97 2,011 23.879 1.68%
2025-10-02 0 23.80 23.80 25.18 23.66 24.00 10,000 237,988 23.799 23.67 23.67 25.04 23.53 23.87 10,054 23.671 -1.08%
2025-09-30 0 24.24 24.20 24.60 24.16 24.26 6,400 155,204 24.251 23.93 23.89 24.29 23.85 23.95 6,483 23.941 0.08%
2025-09-29 0 24.22 24.18 24.60 24.16 24.28 25,000 606,736 24.269 23.91 23.87 24.29 23.85 23.97 25,323 23.960 -0.90%
2025-09-26 0 24.44 24.06 24.62 24.46 24.58 17,800 435,876 24.487 24.13 23.75 24.31 24.15 24.27 18,030 24.175 0.08%
2025-09-25 0 24.42 24.00 24.50 24.42 24.42 1,200 29,304 24.420 24.11 23.69 24.19 24.11 24.11 1,216 24.108 0.25%
2025-09-24 0 24.36 24.32 24.74 24.22 24.34 3,600 87,504 24.307 24.05 24.01 24.42 23.91 24.03 3,647 23.997 0.25%
2025-09-23 0 24.30 24.00 24.80 24.30 24.40 6,400 155,728 24.333 23.99 23.69 24.48 23.99 24.09 6,483 24.022 0.41%
2025-09-22 0 24.20 24.00 24.80 24.20 24.20 4,000 96,800 24.200 23.89 23.69 24.48 23.89 23.89 4,052 23.891 0.25%
2025-09-19 0 24.14 24.08 24.60 24.08 24.40 35,420 856,916 24.193 23.83 23.77 24.29 23.77 24.09 35,878 23.884 -0.82%
2025-09-18 0 24.34 24.10 24.40 24.18 24.34 96,600 2,347,212 24.298 24.03 23.79 24.09 23.87 24.03 97,848 23.988 0.66%
2025-09-17 0 24.18 24.12 24.30 24.16 24.22 7,200 174,140 24.186 23.87 23.81 23.99 23.85 23.91 7,293 23.878 -0.25%
2025-09-16 0 24.24 24.10 24.40 24.24 24.30 58,200 1,413,900 24.294 23.93 23.79 24.09 23.93 23.99 58,952 23.984 0.08%
2025-09-15 0 24.22 24.22 24.68 24.14 24.22 103,200 2,497,120 24.197 23.91 23.91 24.37 23.83 23.91 104,534 23.888 0.17%
2025-09-12 0 24.18 24.14 24.32 24.18 24.22 1,800 43,576 24.209 23.87 23.83 24.01 23.87 23.91 1,823 23.900 0.17%
2025-09-11 0 24.14 24.10 24.50 24.00 24.10 6,200 149,096 24.048 23.83 23.79 24.19 23.69 23.79 6,280 23.741 0.42%
2025-09-10 0 24.04 23.60 24.72 23.94 24.04 51,000 1,222,000 23.961 23.73 23.30 24.40 23.63 23.73 51,659 23.655 0.42%
2025-09-09 0 23.94 23.60 24.80 23.94 24.00 4,800 115,136 23.987 23.63 23.30 24.48 23.63 23.69 4,862 23.681 -0.33%
2025-09-08 0 24.02 23.70 24.74 23.96 24.08 37,400 899,084 24.040 23.71 23.40 24.42 23.65 23.77 37,883 23.733 1.09%
2025-09-05 0 23.76 23.74 23.80 23.70 23.72 3,663 86,870 23.716 23.46 23.44 23.50 23.40 23.42 3,710 23.413 0.93%
2025-09-04 0 23.54 22.82 24.00 - - 0 0 - 23.24 22.53 23.69 - - 0 - 0.51%
2025-09-03 0 23.42 23.26 23.90 23.44 23.46 16,800 393,808 23.441 23.12 22.96 23.60 23.14 23.16 17,017 23.142 -0.51%
2025-09-02 0 23.54 23.50 24.00 23.50 23.60 246,400 5,791,376 23.504 23.24 23.20 23.69 23.20 23.30 249,584 23.204 0.43%
2025-09-01 0 23.44 23.44 23.86 23.30 23.38 14,600 340,756 23.340 23.14 23.14 23.56 23.00 23.08 14,789 23.042 -0.26%
2025-08-29 0 23.50 23.50 24.00 23.48 23.56 5,600 131,736 23.524 23.20 23.20 23.69 23.18 23.26 5,672 23.224 -0.93%
2025-08-28 0 23.72 23.40 23.90 23.60 23.60 400 9,440 23.600 23.42 23.10 23.60 23.30 23.30 405 23.299 1.19%
2025-08-27 0 23.44 22.88 23.86 23.38 23.46 4,200 98,336 23.413 23.14 22.59 23.56 23.08 23.16 4,254 23.115 0.00%
2025-08-26 0 23.44 23.00 24.00 23.44 23.58 10,305 242,692 23.551 23.14 22.71 23.69 23.14 23.28 10,438 23.250 -1.51%
2025-08-25 0 23.80 23.38 24.70 23.80 23.90 10,600 252,884 23.857 23.50 23.08 24.38 23.50 23.60 10,737 23.553 -0.17%
2025-08-22 0 23.84 23.84 24.36 23.72 23.86 70,600 1,680,252 23.800 23.54 23.54 24.05 23.42 23.56 71,512 23.496 0.68%
2025-08-21 0 23.68 23.60 24.40 - - 21 497 23.667 23.38 23.30 24.09 - - 21 23.365 -0.84%
2025-08-20 0 23.88 23.74 24.40 23.74 23.88 88,000 2,094,584 23.802 23.58 23.44 24.09 23.44 23.58 89,137 23.498 -0.42%
2025-08-19 0 23.98 23.42 23.98 - - 0 0 - 23.67 23.12 23.67 - - 0 - -0.42%
2025-08-18 0 24.08 23.52 24.08 24.10 24.14 26,200 631,852 24.117 23.77 23.22 23.77 23.79 23.83 26,539 23.809 0.42%
2025-08-15 0 23.98 23.84 24.40 23.78 24.00 21,400 510,936 23.876 23.67 23.54 24.09 23.48 23.69 21,677 23.571 1.35%
2025-08-14 0 23.66 23.60 24.00 23.60 23.66 43,000 1,017,276 23.658 23.36 23.30 23.69 23.30 23.36 43,556 23.356 -1.42%
2025-08-13 0 24.00 23.16 24.40 23.84 24.00 101,400 2,423,252 23.898 23.69 22.86 24.09 23.54 23.69 102,710 23.593 1.52%
2025-08-12 0 23.64 22.62 24.12 23.62 23.70 27,400 648,088 23.653 23.34 22.33 23.81 23.32 23.40 27,754 23.351 0.68%
2025-08-11 0 23.48 23.44 23.50 23.48 23.50 5,000 117,432 23.486 23.18 23.14 23.20 23.18 23.20 5,065 23.187 0.77%
2025-08-08 0 23.30 23.20 23.32 23.30 23.38 7,000 163,244 23.321 23.00 22.90 23.02 23.00 23.08 7,090 23.023 1.48%
2025-08-07 0 22.96 22.70 23.00 22.94 22.98 26,864 617,304 22.979 22.67 22.41 22.71 22.65 22.69 27,211 22.686 0.88%
2025-08-06 0 22.76 22.76 23.00 22.72 22.76 4,200 95,472 22.731 22.47 22.47 22.71 22.43 22.47 4,254 22.441 0.89%
2025-08-05 0 22.56 22.50 23.00 22.50 22.50 400 9,000 22.500 22.27 22.21 22.71 22.21 22.21 405 22.213 0.53%
2025-08-04 0 22.44 22.44 23.06 22.24 22.42 50,600 1,133,224 22.396 22.15 22.15 22.77 21.96 22.13 51,254 22.110 -0.62%
2025-08-01 0 22.58 22.60 22.78 22.58 22.78 35,800 810,372 22.636 22.29 22.31 22.49 22.29 22.49 36,263 22.347 -0.27%
2025-07-31 0 22.64 22.60 22.68 22.62 22.68 66,600 1,508,024 22.643 22.35 22.31 22.39 22.33 22.39 67,461 22.354 0.62%
2025-07-30 0 22.50 22.44 22.92 22.50 22.50 36,400 819,000 22.500 22.21 22.15 22.63 22.21 22.21 36,870 22.213 0.27%
2025-07-29 0 22.44 22.40 22.48 22.34 22.44 6,100 136,544 22.384 22.15 22.11 22.19 22.05 22.15 6,179 22.099 -0.62%
2025-07-28 0 22.58 22.20 22.72 22.60 22.64 72,000 1,627,240 22.601 22.29 21.92 22.43 22.31 22.35 72,930 22.312 -0.62%
2025-07-25 0 22.72 22.68 22.72 22.72 22.82 4,200 95,508 22.740 22.43 22.39 22.43 22.43 22.53 4,254 22.450 -1.22%
2025-07-24 0 23.00 22.52 23.20 22.98 23.08 200,400 4,608,380 22.996 22.71 22.23 22.90 22.69 22.79 202,990 22.703 2.22%
2025-07-23 0 22.50 22.50 22.56 22.10 22.66 32,800 738,368 22.511 22.21 22.21 22.27 21.82 22.37 33,224 22.224 3.21%
2025-07-22 0 21.80 21.74 21.98 21.74 21.80 104,622 2,280,684 21.799 21.52 21.46 21.70 21.46 21.52 105,974 21.521 0.28%
2025-07-21 0 21.74 21.62 22.00 21.72 21.74 1,800 39,104 21.724 21.46 21.34 21.72 21.44 21.46 1,823 21.447 -0.09%
2025-07-18 0 21.76 21.40 21.78 21.70 21.78 100,400 2,184,536 21.758 21.48 21.13 21.50 21.42 21.50 101,697 21.481 -0.27%
2025-07-17 0 21.82 21.76 22.00 21.70 21.82 107,200 2,326,688 21.704 21.54 21.48 21.72 21.42 21.54 108,585 21.427 0.93%
2025-07-16 0 21.62 21.56 22.20 21.60 21.68 139,200 3,009,604 21.621 21.34 21.28 21.92 21.32 21.40 140,999 21.345 -0.46%
2025-07-15 0 21.72 21.42 21.80 21.64 21.74 52,800 1,146,752 21.719 21.44 21.15 21.52 21.36 21.46 53,482 21.442 0.37%
2025-07-14 0 21.64 21.60 22.18 21.60 21.72 112,300 2,433,080 21.666 21.36 21.32 21.90 21.32 21.44 113,751 21.389 0.37%
2025-07-11 0 21.56 21.52 21.66 21.56 21.76 14,200 307,456 21.652 21.28 21.25 21.38 21.28 21.48 14,384 21.376 0.00%
2025-07-10 0 21.56 21.52 21.80 21.50 21.54 6,500 139,870 21.519 21.28 21.25 21.52 21.23 21.27 6,584 21.244 -0.74%
2025-07-09 0 21.72 21.64 22.18 21.64 21.72 87,000 1,885,768 21.676 21.44 21.36 21.90 21.36 21.44 88,124 21.399 0.09%
2025-07-08 0 21.70 21.60 22.00 21.48 21.66 99,469 2,152,250 21.637 21.42 21.32 21.72 21.21 21.38 100,754 21.361 0.46%
2025-07-07 0 21.60 21.14 22.26 21.60 21.62 7,200 155,616 21.613 21.32 20.87 21.98 21.32 21.34 7,293 21.338 -0.83%
2025-07-04 0 21.78 21.24 21.78 21.80 21.80 800 17,440 21.800 21.50 20.97 21.50 21.52 21.52 810 21.522 0.28%
2025-07-03 0 21.72 21.72 22.10 21.70 21.72 2,600 56,428 21.703 21.44 21.44 21.82 21.42 21.44 2,634 21.426 0.09%
2025-07-02 0 21.70 21.66 21.90 21.64 21.96 13,600 295,408 21.721 21.42 21.38 21.62 21.36 21.68 13,776 21.444 -1.18%
2025-06-30 0 21.96 21.90 22.10 21.96 22.00 3,400 74,760 21.988 21.68 21.62 21.82 21.68 21.72 3,444 21.708 0.18%
2025-06-27 0 21.92 21.84 21.96 21.82 21.92 37,200 812,660 21.846 21.64 21.56 21.68 21.54 21.64 37,681 21.567 2.14%
2025-06-26 0 21.46 21.46 21.94 21.46 21.46 600 12,876 21.460 21.19 21.19 21.66 21.19 21.19 608 21.186 0.37%
2025-06-25 0 21.38 21.14 21.42 21.30 21.30 50,200 1,075,380 21.422 21.11 20.87 21.15 21.03 21.03 50,849 21.149 0.38%
2025-06-24 0 21.30 21.14 21.40 21.30 21.40 8,200 175,216 21.368 21.03 20.87 21.13 21.03 21.13 8,306 21.095 0.00%
2025-06-23 0 21.30 21.20 21.78 21.24 21.30 14,000 298,176 21.298 21.03 20.93 21.50 20.97 21.03 14,181 21.027 0.00%
2025-06-20 0 21.30 20.88 21.46 21.30 21.44 6,023 128,433 21.324 21.03 20.61 21.19 21.03 21.17 6,101 21.052 -0.75%
2025-06-19 0 21.46 21.30 22.08 21.42 21.46 23,800 510,360 21.444 21.19 21.03 21.80 21.15 21.19 24,108 21.170 -0.65%
2025-06-18 0 21.60 21.52 21.62 21.56 21.60 12,400 267,636 21.584 21.32 21.25 21.34 21.28 21.32 12,560 21.308 1.22%
2025-06-17 0 21.34 21.30 21.60 21.34 21.40 7,400 158,216 21.381 21.07 21.03 21.32 21.07 21.13 7,496 21.108 -0.37%
2025-06-16 0 21.42 21.00 21.50 21.34 21.42 57,600 1,233,184 21.409 21.15 20.73 21.23 21.07 21.15 58,344 21.136 0.94%
2025-06-13 0 21.22 21.00 21.34 21.06 21.22 27,400 580,276 21.178 20.95 20.73 21.07 20.79 20.95 27,754 20.908 -0.56%
2025-06-12 0 21.34 21.06 21.50 21.34 21.34 5,600 119,504 21.340 21.07 20.79 21.23 21.07 21.07 5,672 21.068 -0.65%
2025-06-11 0 21.48 21.06 21.60 21.46 21.48 16,200 347,956 21.479 21.21 20.79 21.32 21.19 21.21 16,409 21.205 -0.09%
2025-06-10 0 21.50 21.06 21.60 21.36 21.52 87,800 1,881,580 21.430 21.23 20.79 21.32 21.09 21.25 88,935 21.157 0.37%
2025-06-09 0 21.42 21.02 21.46 21.42 21.42 400 8,568 21.420 21.15 20.75 21.19 21.15 21.15 405 21.147 0.56%
2025-06-06 0 21.30 21.26 21.34 21.18 21.34 3,469 73,877 21.296 21.03 20.99 21.07 20.91 21.07 3,514 21.025 0.57%
2025-06-05 0 21.18 21.02 21.90 21.16 21.20 7,500 158,890 21.185 20.91 20.75 21.62 20.89 20.93 7,597 20.915 -1.12%
2025-06-04 0 21.42 21.20 21.44 21.42 21.48 1,000 21,456 21.456 21.15 20.93 21.17 21.15 21.21 1,013 21.182 0.94%
2025-06-03 0 21.22 21.02 21.70 21.22 21.22 800 16,976 21.220 20.95 20.75 21.42 20.95 20.95 810 20.949 -0.28%
2025-06-02 0 21.28 21.24 21.96 21.22 21.50 70,800 1,505,116 21.259 21.01 20.97 21.68 20.95 21.23 71,715 20.987 -0.93%
2025-05-30 0 21.48 21.48 22.08 21.48 21.48 200 4,296 21.480 21.21 21.21 21.80 21.21 21.21 203 21.206 -0.56%
2025-05-29 0 21.60 21.00 21.68 21.50 21.66 29,600 639,852 21.617 21.32 20.73 21.40 21.23 21.38 29,983 21.341 1.41%
2025-05-28 0 21.30 21.00 21.44 21.30 21.42 43,000 920,840 21.415 21.03 20.73 21.17 21.03 21.15 43,556 21.142 -0.47%
2025-05-27 0 21.40 21.40 21.44 21.16 21.40 27,200 580,060 21.326 21.13 21.13 21.17 20.89 21.13 27,552 21.054 1.13%
2025-05-26 0 21.16 21.00 21.30 21.04 21.16 8,200 173,424 21.149 20.89 20.73 21.03 20.77 20.89 8,306 20.879 0.57%
2025-05-23 0 21.04 20.98 21.10 21.02 21.10 10,600 222,872 21.026 20.77 20.71 20.83 20.75 20.83 10,737 20.757 0.96%
2025-05-22 0 20.84 20.68 21.00 20.84 20.86 1,400 29,192 20.851 20.57 20.42 20.73 20.57 20.59 1,418 20.585 -0.48%
2025-05-21 0 20.94 20.90 21.10 20.94 21.00 7,600 159,236 20.952 20.67 20.63 20.83 20.67 20.73 7,698 20.685 -0.29%
2025-05-20 0 21.00 20.90 21.10 21.00 21.10 21,800 459,608 21.083 20.73 20.63 20.83 20.73 20.83 22,082 20.814 0.19%
2025-05-19 0 20.96 20.90 21.04 20.96 21.04 1,400 29,408 21.006 20.69 20.63 20.77 20.69 20.77 1,418 20.738 0.00%
2025-05-16 0 20.96 20.90 21.32 20.82 20.94 72,200 1,508,088 20.888 20.69 20.63 21.05 20.55 20.67 73,133 20.621 0.48%
2025-05-15 0 20.86 20.80 21.40 20.88 21.40 184,000 3,845,564 20.900 20.59 20.53 21.13 20.61 21.13 186,378 20.633 -0.86%
2025-05-14 0 21.04 21.06 21.40 20.92 21.04 5,600 117,656 21.010 20.77 20.79 21.13 20.65 20.77 5,672 20.742 -0.28%
2025-05-13 0 21.10 20.88 21.22 21.08 21.18 112,000 2,371,108 21.171 20.83 20.61 20.95 20.81 20.91 113,447 20.901 -0.47%
2025-05-12 0 21.20 20.60 21.18 20.76 21.22 8,400 176,200 20.976 20.93 20.34 20.91 20.50 20.95 8,509 20.709 1.73%
2025-05-09 0 20.84 20.74 21.04 20.84 21.16 2,533,141 53,308,436 21.044 20.57 20.48 20.77 20.57 20.89 2,565,877 20.776 0.48%
2025-05-08 0 20.74 20.72 20.90 20.68 20.80 527,600 10,940,320 20.736 20.48 20.46 20.63 20.42 20.53 534,418 20.471 0.68%
2025-05-07 0 20.60 20.50 21.12 20.58 20.60 1,600 32,948 20.593 20.34 20.24 20.85 20.32 20.34 1,621 20.330 -0.19%
2025-05-06 0 20.64 20.44 20.72 20.50 20.76 302,000 6,261,368 20.733 20.38 20.18 20.46 20.24 20.50 305,903 20.468 0.78%
2025-05-02 0 20.48 20.42 20.48 20.40 20.50 9,800 200,688 20.478 20.22 20.16 20.22 20.14 20.24 9,927 20.217 0.89%
2025-04-30 0 20.30 20.16 20.40 20.16 20.30 20,400 412,700 20.230 20.04 19.90 20.14 19.90 20.04 20,664 19.972 0.20%
2025-04-29 0 20.26 20.26 20.28 20.26 20.26 1,400 28,364 20.260 20.00 20.00 20.02 20.00 20.00 1,418 20.002 0.70%
2025-04-28 0 20.12 20.12 20.20 20.10 20.18 8,400 169,260 20.150 19.86 19.86 19.94 19.84 19.92 8,509 19.893 0.60%
2025-04-25 0 20.00 19.94 20.10 19.92 20.02 27,800 555,756 19.991 19.74 19.69 19.84 19.67 19.76 28,159 19.736 1.32%
2025-04-24 0 19.74 19.72 19.85 19.74 19.91 1,500 29,740 19.827 19.49 19.47 19.60 19.49 19.66 1,519 19.574 0.00%
2025-04-23 0 19.74 19.62 19.80 19.58 19.74 40,400 794,400 19.663 19.49 19.37 19.55 19.33 19.49 40,922 19.412 2.12%
2025-04-22 0 19.33 19.30 19.34 19.23 19.42 49,600 958,426 19.323 19.08 19.05 19.09 18.98 19.17 50,241 19.077 -0.46%
2025-04-17 0 19.42 19.39 19.68 19.25 19.42 17,400 336,228 19.323 19.17 19.14 19.43 19.00 19.17 17,625 19.077 2.16%
2025-04-16 0 19.01 18.74 19.22 18.97 19.20 13,200 251,812 19.077 18.77 18.50 18.97 18.73 18.96 13,371 18.833 -1.35%
2025-04-15 0 19.27 19.01 19.29 19.25 19.31 61,400 1,185,318 19.305 19.02 18.77 19.04 19.00 19.06 62,193 19.059 1.05%
2025-04-14 0 19.07 18.57 19.13 19.02 19.12 38,600 736,562 19.082 18.83 18.33 18.89 18.78 18.88 39,099 18.838 2.69%
2025-04-11 0 18.57 18.50 19.00 18.46 18.88 375,200 6,980,956 18.606 18.33 18.26 18.76 18.22 18.64 380,049 18.369 -3.78%
2025-04-10 0 19.30 18.60 19.51 19.28 19.54 324,600 6,314,542 19.453 19.05 18.36 19.26 19.03 19.29 328,795 19.205 5.81%
2025-04-09 0 18.24 17.85 18.72 17.75 18.32 359,600 6,492,916 18.056 18.01 17.62 18.48 17.52 18.09 364,247 17.826 -2.77%
2025-04-08 0 18.76 18.73 18.78 18.50 18.88 114,000 2,133,622 18.716 18.52 18.49 18.54 18.26 18.64 115,473 18.477 8.44%
2025-04-07 0 17.30 17.06 19.56 17.05 19.40 439,000 7,628,610 17.377 17.08 16.84 19.31 16.83 19.15 444,673 17.156 -12.63%
2025-04-03 0 19.80 19.60 20.92 19.61 20.20 66,200 1,305,620 19.722 19.55 19.35 20.65 19.36 19.94 67,056 19.471 -3.13%
2025-04-02 0 20.44 20.40 20.96 20.44 20.50 11,000 224,864 20.442 20.18 20.14 20.69 20.18 20.24 11,142 20.181 -0.20%
2025-04-01 0 20.48 20.46 20.98 20.48 20.68 16,000 329,004 20.563 20.22 20.20 20.71 20.22 20.42 16,207 20.300 -0.05%
2025-03-31 0 20.64 20.62 20.76 20.58 21.00 47,000 974,268 20.729 20.23 20.21 20.35 20.17 20.58 47,956 20.316 -3.01%
2025-03-28 0 21.28 21.00 22.08 21.30 21.62 113,600 2,430,080 21.392 20.86 20.58 21.64 20.88 21.19 115,910 20.965 -1.48%
2025-03-27 0 21.60 21.60 22.08 21.48 21.54 1,400 30,136 21.526 21.17 21.17 21.64 21.05 21.11 1,428 21.097 -0.37%
2025-03-26 0 21.68 21.48 21.80 21.60 21.68 104,400 2,263,120 21.677 21.25 21.05 21.37 21.17 21.25 106,523 21.245 0.56%
2025-03-25 0 21.56 21.48 22.08 21.52 21.60 21,200 456,932 21.553 21.13 21.05 21.64 21.09 21.17 21,631 21.124 0.00%
2025-03-24 0 21.56 21.38 22.00 21.50 21.56 8,000 172,180 21.523 21.13 20.95 21.56 21.07 21.13 8,163 21.093 -0.19%
2025-03-21 0 21.60 21.50 21.66 21.58 21.62 9,600 207,448 21.609 21.17 21.07 21.23 21.15 21.19 9,795 21.178 0.28%
2025-03-20 0 21.54 21.50 21.54 21.54 21.56 5,000 107,740 21.548 21.11 21.07 21.11 21.11 21.13 5,102 21.118 0.56%
2025-03-19 0 21.42 21.38 21.52 21.42 21.64 314,600 6,747,364 21.447 20.99 20.95 21.09 20.99 21.21 320,998 21.020 0.00%
2025-03-18 0 21.42 21.40 21.46 21.42 21.48 13,200 282,840 21.427 20.99 20.97 21.03 20.99 21.05 13,468 21.000 1.13%
2025-03-17 0 21.18 20.42 21.20 21.10 21.22 345,800 7,328,632 21.193 20.76 20.01 20.78 20.68 20.80 352,833 20.771 1.34%
2025-03-14 0 20.90 19.14 20.94 20.78 20.92 13,400 279,868 20.886 20.48 18.76 20.52 20.37 20.50 13,673 20.469 0.77%
2025-03-13 0 20.74 20.22 20.88 20.68 20.88 7,000 145,644 20.806 20.33 19.82 20.46 20.27 20.46 7,142 20.392 0.19%
2025-03-12 0 20.70 20.30 20.76 20.52 20.80 24,400 506,232 20.747 20.29 19.90 20.35 20.11 20.39 24,896 20.334 0.88%
2025-03-11 0 20.52 20.44 20.92 20.20 20.60 57,400 1,163,888 20.277 20.11 20.03 20.50 19.80 20.19 58,567 19.873 -1.16%
2025-03-10 0 20.76 20.60 20.94 20.76 20.92 25,000 519,176 20.767 20.35 20.19 20.52 20.35 20.50 25,508 20.353 -0.57%
2025-03-07 0 20.88 20.68 21.00 20.90 20.92 2,400 50,204 20.918 20.46 20.27 20.58 20.48 20.50 2,449 20.501 -1.42%
2025-03-06 0 21.18 20.46 21.40 21.00 21.26 2,400 50,856 21.190 20.76 20.05 20.97 20.58 20.84 2,449 20.768 1.15%
2025-03-05 0 20.94 20.88 21.80 20.88 21.00 188,000 3,940,104 20.958 20.52 20.46 21.37 20.46 20.58 191,824 20.540 0.00%
2025-03-04 0 20.94 20.70 21.60 20.68 20.94 13,400 279,288 20.842 20.52 20.29 21.17 20.27 20.52 13,673 20.427 -0.85%
2025-03-03 0 21.12 21.08 21.46 20.98 21.12 23,600 496,444 21.036 20.70 20.66 21.03 20.56 20.70 24,080 20.616 1.93%
2025-02-28 0 20.72 20.64 21.20 20.62 20.76 111,600 2,308,596 20.686 20.31 20.23 20.78 20.21 20.35 113,870 20.274 -2.26%
2025-02-27 0 21.20 20.84 21.68 21.08 21.22 12,200 257,956 21.144 20.78 20.42 21.25 20.66 20.80 12,448 20.722 0.86%
2025-02-26 0 21.02 20.82 21.40 20.84 20.88 3,400 70,880 20.847 20.60 20.40 20.97 20.42 20.46 3,469 20.432 0.19%
2025-02-25 0 20.98 20.62 21.16 20.98 21.16 87,800 1,843,304 20.994 20.56 20.21 20.74 20.56 20.74 89,586 20.576 0.58%
2025-02-24 0 20.86 20.84 21.34 20.74 20.88 8,800 183,172 20.815 20.44 20.42 20.91 20.33 20.46 8,979 20.400 -1.51%
2025-02-21 0 21.18 20.88 21.22 21.10 21.22 32,200 681,780 21.173 20.76 20.46 20.80 20.68 20.80 32,855 20.751 -0.19%
2025-02-20 0 21.22 21.20 21.40 21.12 21.24 9,000 191,040 21.227 20.80 20.78 20.97 20.70 20.82 9,183 20.804 -0.93%
2025-02-19 0 21.42 21.36 21.42 21.34 21.42 30,400 649,844 21.376 20.99 20.93 20.99 20.91 20.99 31,018 20.950 -0.28%
2025-02-18 0 21.48 20.94 21.80 21.48 21.62 201,000 4,342,696 21.606 21.05 20.52 21.37 21.05 21.19 205,088 21.175 0.28%
2025-02-17 0 21.42 21.38 21.80 21.36 21.42 5,800 124,176 21.410 20.99 20.95 21.37 20.93 20.99 5,918 20.983 0.47%
2025-02-14 0 21.32 20.50 21.42 21.32 21.42 16,000 341,308 21.332 20.90 20.09 20.99 20.90 20.99 16,325 20.907 -0.19%
2025-02-13 0 21.36 20.72 21.44 21.32 21.42 129,000 2,760,756 21.401 20.93 20.31 21.01 20.90 20.99 131,624 20.975 0.95%
2025-02-12 0 21.16 21.04 21.40 21.02 21.16 525,400 11,078,276 21.085 20.74 20.62 20.97 20.60 20.74 536,086 20.665 0.47%
2025-02-11 0 21.06 21.02 21.08 21.14 21.14 14,600 308,644 21.140 20.64 20.60 20.66 20.72 20.72 14,897 20.719 -0.38%
2025-02-10 0 21.14 21.06 21.14 21.16 21.16 600 12,696 21.160 20.72 20.64 20.72 20.74 20.74 612 20.738 -0.09%
2025-02-07 0 21.16 20.50 21.20 21.16 21.22 3,800 80,492 21.182 20.74 20.09 20.78 20.74 20.80 3,877 20.760 -0.75%
2025-02-06 0 21.32 21.28 21.36 21.26 21.34 32,800 698,536 21.297 20.90 20.86 20.93 20.84 20.91 33,467 20.872 0.47%
2025-02-05 0 21.22 21.22 21.80 21.18 21.22 10,000 211,864 21.186 20.80 20.80 21.37 20.76 20.80 10,203 20.764 0.28%
2025-02-04 0 21.16 20.50 21.36 21.14 21.36 139,000 2,942,968 21.172 20.74 20.09 20.93 20.72 20.93 141,827 20.750 0.19%
2025-02-03 0 21.12 21.08 21.80 21.00 21.14 36,600 772,844 21.116 20.70 20.66 21.37 20.58 20.72 37,344 20.695 -0.94%
2025-01-28 0 21.32 20.80 21.44 21.32 21.44 101,800 2,181,468 21.429 20.90 20.39 21.01 20.90 21.01 103,870 21.002 0.47%
2025-01-27 0 21.22 21.22 21.26 21.22 21.44 3,400 72,372 21.286 20.80 20.80 20.84 20.80 21.01 3,469 20.862 -0.56%
2025-01-24 0 21.34 21.28 21.40 21.26 21.50 1,254,600 26,735,033 21.310 20.91 20.86 20.97 20.84 21.07 1,280,117 20.885 0.38%
2025-01-23 0 21.26 20.44 21.50 21.20 21.34 21,800 464,420 21.304 20.84 20.03 21.07 20.78 20.91 22,243 20.879 0.57%
2025-01-22 0 21.14 21.12 21.22 21.10 21.20 20,200 427,652 21.171 20.72 20.70 20.80 20.68 20.78 20,611 20.749 1.05%
2025-01-21 0 20.92 20.44 21.00 20.86 20.94 27,800 581,168 20.905 20.50 20.03 20.58 20.44 20.52 28,365 20.489 0.10%
2025-01-20 0 20.90 20.90 21.00 20.90 21.02 66,200 1,390,552 21.005 20.48 20.48 20.58 20.48 20.60 67,546 20.587 1.06%
2025-01-17 0 20.68 20.56 21.12 20.50 20.70 2,400 49,576 20.657 20.27 20.15 20.70 20.09 20.29 2,449 20.245 -0.77%
2025-01-16 0 20.84 20.76 21.58 20.76 20.82 112,000 2,330,336 20.807 20.42 20.35 21.15 20.35 20.40 114,278 20.392 0.39%
2025-01-15 0 20.76 20.44 20.80 20.86 20.86 10,000 208,600 20.860 20.35 20.03 20.39 20.44 20.44 10,203 20.444 0.19%
2025-01-14 0 20.72 20.44 20.76 20.66 20.72 241,200 4,988,804 20.683 20.31 20.03 20.35 20.25 20.31 246,106 20.271 0.78%
2025-01-13 0 20.56 20.50 21.00 20.52 21.00 592,600 12,185,980 20.564 20.15 20.09 20.58 20.11 20.58 604,653 20.154 -2.10%
2025-01-10 0 21.00 20.90 23.50 21.00 21.06 7,400 155,600 21.027 20.58 20.48 23.03 20.58 20.64 7,551 20.608 -0.66%
2025-01-09 0 21.14 20.98 21.14 21.22 21.22 200 4,244 21.220 20.72 20.56 20.72 20.80 20.80 204 20.797 -1.03%
2025-01-08 0 21.36 21.32 21.38 21.36 21.50 97,633 2,086,142 21.367 20.93 20.90 20.95 20.93 21.07 99,619 20.941 -0.65%
2025-01-07 0 21.50 20.98 21.56 21.50 21.58 2,760,800 59,418,351 21.522 21.07 20.56 21.13 21.07 21.15 2,816,950 21.093 1.32%
2025-01-06 0 21.22 21.04 21.80 21.08 21.26 59,600 1,262,808 21.188 20.80 20.62 21.37 20.66 20.84 60,812 20.766 0.76%
2025-01-03 0 21.06 21.02 21.14 21.06 21.12 3,400 71,640 21.071 20.64 20.60 20.72 20.64 20.70 3,469 20.651 -0.57%
2025-01-02 0 21.18 21.12 21.20 21.18 21.18 6,600 139,788 21.180 20.76 20.70 20.78 20.76 20.76 6,734 20.758 0.28%
2024-12-31 0 21.12 20.70 21.50 21.10 21.16 1,628,800 34,345,040 21.086 20.70 20.29 21.07 20.68 20.74 1,661,927 20.666 -1.03%
2024-12-30 0 21.34 21.00 21.34 21.42 21.52 47,800 1,026,660 21.478 20.91 20.58 20.91 20.99 21.09 48,772 21.050 -0.65%
2024-12-27 0 21.48 21.46 21.50 21.30 21.58 2,860,800 61,602,286 21.533 21.05 21.03 21.07 20.88 21.15 2,918,984 21.104 2.48%
2024-12-24 0 20.96 19.72 20.96 20.96 20.96 2,000 41,920 20.960 20.54 19.33 20.54 20.54 20.54 2,041 20.542 0.19%
2024-12-23 0 20.92 19.72 20.92 20.88 20.94 29,800 623,576 20.925 20.50 19.33 20.50 20.46 20.52 30,406 20.508 0.77%
2024-12-20 0 20.76 19.72 20.82 20.88 20.88 1,000 20,880 20.880 20.35 19.33 20.40 20.46 20.46 1,020 20.464 -1.14%
2024-12-19 0 21.00 19.72 21.50 20.70 21.00 113,600 2,380,728 20.957 20.58 19.33 21.07 20.29 20.58 115,910 20.539 0.38%
2024-12-18 0 20.92 20.00 21.50 20.88 20.90 110,400 2,305,200 20.880 20.50 19.60 21.07 20.46 20.48 112,645 20.464 -0.19%
2024-12-17 0 20.96 20.00 21.00 20.96 21.08 65,000 1,363,656 20.979 20.54 19.60 20.58 20.54 20.66 66,322 20.561 -0.47%
2024-12-16 0 21.06 20.80 - 21.10 21.12 3,600 75,972 21.103 20.64 20.39 - 20.68 20.70 3,673 20.683 0.00%
2024-12-13 0 21.06 21.00 21.30 21.02 21.06 1,200 25,264 21.053 20.64 20.58 20.88 20.60 20.64 1,224 20.634 -1.22%
2024-12-12 0 21.32 20.80 21.40 21.32 21.44 2,109,600 45,056,441 21.358 20.90 20.39 20.97 20.90 21.01 2,152,506 20.932 1.04%
2024-12-11 0 21.10 20.80 21.12 21.02 21.10 17,600 370,748 21.065 20.68 20.39 20.70 20.60 20.68 17,958 20.645 0.29%
2024-12-10 0 21.04 20.94 21.10 21.00 21.06 7,600 159,828 21.030 20.62 20.52 20.68 20.58 20.64 7,755 20.611 -0.09%
2024-12-09 0 21.06 20.94 21.10 21.00 21.08 7,000 147,024 21.003 20.64 20.52 20.68 20.58 20.66 7,142 20.585 0.57%
2024-12-06 0 20.94 20.52 21.00 20.92 20.98 3,038 63,619 20.941 20.52 20.11 20.58 20.50 20.56 3,100 20.524 -0.66%
2024-12-05 0 21.08 20.64 21.08 21.06 21.14 48,339 1,020,114 21.103 20.66 20.23 20.66 20.64 20.72 49,322 20.683 -0.19%
2024-12-04 0 21.12 19.72 21.18 - - 0 0 - 20.70 19.33 20.76 - - 0 - 0.00%
2024-12-03 0 21.12 21.08 21.16 21.10 21.14 12,000 253,400 21.117 20.70 20.66 20.74 20.68 20.72 12,244 20.696 1.54%
2024-12-02 0 20.80 20.72 20.90 20.58 20.82 78,400 1,628,764 20.775 20.39 20.31 20.48 20.17 20.40 79,995 20.361 1.46%
2024-11-29 0 20.50 19.72 21.00 20.50 20.56 1,401,800 28,688,842 20.466 20.09 19.33 20.58 20.09 20.15 1,430,310 20.058 -0.29%
2024-11-28 0 20.56 19.99 - 20.46 20.58 24,200 497,936 20.576 20.15 19.59 - 20.05 20.17 24,692 20.166 0.49%
2024-11-27 0 20.46 19.72 - 20.40 20.46 3,497,000 71,459,987 20.435 20.05 19.33 - 19.99 20.05 3,568,124 20.027 -0.68%
2024-11-26 0 20.60 20.40 - 20.50 20.60 3,497,159 71,868,323 20.551 20.19 19.99 - 20.09 20.19 3,568,286 20.141 -0.77%
2024-11-25 0 20.76 19.72 20.94 20.72 20.92 103,400 2,148,592 20.779 20.35 19.33 20.52 20.31 20.50 105,503 20.365 0.68%
2024-11-22 0 20.62 20.16 - 20.58 20.68 2,000 41,300 20.650 20.21 19.76 - 20.17 20.27 2,041 20.238 0.59%
2024-11-21 0 20.50 20.04 - 20.50 20.60 1,400 28,768 20.549 20.09 19.64 - 20.09 20.19 1,428 20.139 -1.25%
2024-11-20 0 20.76 20.28 21.06 20.74 20.80 149,340 3,103,728 20.783 20.35 19.88 20.64 20.33 20.39 152,377 20.369 0.00%
2024-11-19 0 20.76 20.76 - 20.74 20.80 42,800 889,588 20.785 20.35 20.35 - 20.33 20.39 43,670 20.370 0.68%
2024-11-18 0 20.62 19.72 - 20.62 20.68 37,400 773,192 20.674 20.21 19.33 - 20.21 20.27 38,161 20.261 -0.48%
2024-11-15 0 20.72 20.28 21.00 20.72 20.94 92,400 1,922,808 20.810 20.31 19.88 20.58 20.31 20.52 94,279 20.395 -0.19%
2024-11-14 0 20.76 20.24 20.88 20.80 20.84 3,000 62,420 20.807 20.35 19.84 20.46 20.39 20.42 3,061 20.392 0.19%
2024-11-13 0 20.72 20.28 20.74 20.66 20.74 56,600 1,172,980 20.724 20.31 19.88 20.33 20.25 20.33 57,751 20.311 -1.61%
2024-11-12 0 21.06 20.52 21.22 20.96 21.14 1,485,600 31,366,800 21.114 20.64 20.11 20.80 20.54 20.72 1,515,815 20.693 0.29%
2024-11-11 0 21.00 20.52 21.06 20.96 21.00 25,600 537,360 20.991 20.58 20.11 20.64 20.54 20.58 26,121 20.572 0.00%
2024-11-08 0 21.00 20.46 21.00 21.00 21.06 16,400 344,436 21.002 20.58 20.05 20.58 20.58 20.64 16,734 20.584 0.29%
2024-11-07 0 20.94 20.44 20.98 20.86 21.04 68,437 1,437,493 21.005 20.52 20.03 20.56 20.44 20.62 69,829 20.586 0.10%
2024-11-06 0 20.92 20.50 20.98 20.60 21.00 426,200 8,917,252 20.923 20.50 20.09 20.56 20.19 20.58 434,868 20.506 2.55%
2024-11-05 0 20.40 19.94 20.84 20.36 20.40 19,000 387,008 20.369 19.99 19.54 20.42 19.95 19.99 19,386 19.963 0.00%
2024-11-04 0 20.40 19.87 20.88 20.40 20.44 5,600 114,336 20.417 19.99 19.47 20.46 19.99 20.03 5,714 20.010 0.89%
2024-11-01 0 20.22 20.12 20.94 20.18 20.40 1,852,587 37,405,948 20.191 19.82 19.72 20.52 19.78 19.99 1,890,266 19.789 -1.17%
2024-10-31 0 20.46 20.40 20.70 20.46 20.78 72,000 1,476,588 20.508 20.05 19.99 20.29 20.05 20.37 73,464 20.099 -1.54%
2024-10-30 0 20.78 20.72 20.82 20.68 20.80 1,395,800 29,004,484 20.780 20.37 20.31 20.40 20.27 20.39 1,424,188 20.366 0.97%
2024-10-29 0 20.58 20.58 20.80 20.48 20.58 4,990,200 102,396,859 20.520 20.17 20.17 20.39 20.07 20.17 5,091,693 20.111 0.98%
2024-10-28 0 20.38 20.36 20.40 20.24 20.38 3,531,000 71,975,895 20.384 19.97 19.95 19.99 19.84 19.97 3,602,815 19.978 1.39%
2024-10-25 0 20.10 19.96 20.60 19.97 20.00 11,800 235,940 19.995 19.70 19.56 20.19 19.57 19.60 12,040 19.596 -0.10%
2024-10-24 0 20.12 20.12 20.64 20.08 20.24 99,800 2,009,664 20.137 19.72 19.72 20.23 19.68 19.84 101,830 19.736 -0.20%
2024-10-23 0 20.16 19.51 20.30 20.14 20.26 30,000 606,668 20.222 19.76 19.12 19.90 19.74 19.86 30,610 19.819 -0.49%
2024-10-22 0 20.26 19.51 20.68 20.20 20.26 93,000 1,881,812 20.235 19.86 19.12 20.27 19.80 19.86 94,891 19.831 -1.07%
2024-10-21 0 20.48 20.40 20.52 20.44 20.48 12,200 249,548 20.455 20.07 19.99 20.11 20.03 20.07 12,448 20.047 -0.19%
2024-10-18 0 20.52 20.46 21.00 20.46 20.54 1,352,000 27,637,586 20.442 20.11 20.05 20.58 20.05 20.13 1,379,498 20.035 0.00%
2024-10-17 0 20.52 20.02 21.00 20.42 20.54 24,000 491,968 20.499 20.11 19.62 20.58 20.01 20.13 24,488 20.090 0.10%
2024-10-16 0 20.50 20.00 20.50 20.48 20.54 1,354,400 27,990,003 20.666 20.09 19.60 20.09 20.07 20.13 1,381,946 20.254 -0.97%
2024-10-15 0 20.70 20.64 20.70 20.64 20.86 140,200 2,907,232 20.736 20.29 20.23 20.29 20.23 20.44 143,051 20.323 0.00%
2024-10-14 0 20.70 20.12 20.76 20.66 20.74 25,000 517,844 20.714 20.29 19.72 20.35 20.25 20.33 25,508 20.301 0.49%
2024-10-10 0 20.60 20.56 20.60 20.60 20.66 10,400 214,612 20.636 20.19 20.15 20.19 20.19 20.25 10,612 20.224 0.19%
2024-10-09 0 20.56 19.98 20.58 20.50 20.64 10,800 222,436 20.596 20.15 19.58 20.17 20.09 20.23 11,020 20.185 0.59%
2024-10-08 0 20.44 20.40 20.46 20.44 20.50 17,643 361,032 20.463 20.03 19.99 20.05 20.03 20.09 18,002 20.055 -1.26%
2024-10-07 0 20.70 20.30 20.70 20.74 20.90 40,200 837,372 20.830 20.29 19.90 20.29 20.33 20.48 41,018 20.415 1.37%
2024-10-04 0 20.42 20.40 20.48 20.40 20.52 58,200 1,192,332 20.487 20.01 19.99 20.07 19.99 20.11 59,384 20.078 0.59%
2024-10-03 0 20.30 20.20 20.30 20.30 20.52 72,200 1,472,900 20.400 19.90 19.80 19.90 19.90 20.11 73,668 19.994 1.05%
2024-10-02 0 20.24 20.20 20.36 20.14 20.36 46,000 931,788 20.256 19.69 19.65 19.81 19.59 19.81 47,286 19.705 0.00%
2024-09-30 0 20.24 20.10 20.28 20.00 20.30 1,244,200 25,088,848 20.165 19.69 19.55 19.73 19.46 19.75 1,278,984 19.616 1.10%
2024-09-27 0 20.02 19.98 20.06 20.02 21.06 236,600 4,878,232 20.618 19.48 19.44 19.51 19.48 20.49 243,215 20.057 -3.47%
2024-09-26 0 20.74 20.72 21.00 20.38 20.74 59,600 1,226,524 20.579 20.18 20.16 20.43 19.83 20.18 61,266 20.020 2.78%
2024-09-25 0 20.18 20.02 20.22 20.10 20.20 19,600 395,256 20.166 19.63 19.48 19.67 19.55 19.65 20,148 19.618 -0.39%
2024-09-24 0 20.26 20.26 20.56 20.14 20.24 4,000 80,668 20.167 19.71 19.71 20.00 19.59 19.69 4,112 19.619 -0.30%
2024-09-23 0 20.32 20.20 20.38 20.34 20.42 47,800 973,832 20.373 19.77 19.65 19.83 19.79 19.86 49,136 19.819 0.10%
2024-09-20 0 20.30 20.02 20.36 19.74 20.30 241,600 4,857,607 20.106 19.75 19.48 19.81 19.20 19.75 248,354 19.559 2.22%
2024-09-19 0 19.86 19.31 19.86 19.31 19.96 53,800 1,068,428 19.859 19.32 18.78 19.32 18.78 19.42 55,304 19.319 2.85%
2024-09-17 0 19.31 19.06 19.52 19.10 19.36 429,983 8,287,587 19.274 18.78 18.54 18.99 18.58 18.83 442,004 18.750 -0.82%
2024-09-16 0 19.47 19.47 19.48 19.40 19.58 557,000 10,826,930 19.438 18.94 18.94 18.95 18.87 19.05 572,572 18.909 -0.51%
2024-09-13 0 19.57 19.34 19.80 19.56 19.61 5,000 97,938 19.588 19.04 18.81 19.26 19.03 19.08 5,140 19.055 -0.20%
2024-09-12 0 19.61 19.58 19.87 19.50 19.66 24,200 474,596 19.611 19.08 19.05 19.33 18.97 19.13 24,877 19.078 1.98%
2024-09-11 0 19.23 19.23 19.55 18.90 19.40 462,800 8,912,402 19.258 18.71 18.71 19.02 18.39 18.87 475,738 18.734 -1.64%
2024-09-10 0 19.55 19.50 19.87 19.42 19.71 38,600 759,024 19.664 19.02 18.97 19.33 18.89 19.17 39,679 19.129 -0.41%
2024-09-09 0 19.63 19.63 19.82 19.21 19.61 29,600 573,034 19.359 19.10 19.10 19.28 18.69 19.08 30,428 18.833 -1.31%
2024-09-05 0 19.89 19.84 20.10 19.81 20.08 104,400 2,076,374 19.889 19.35 19.30 19.55 19.27 19.53 107,319 19.348 -0.55%
2024-09-04 0 20.00 19.98 20.02 19.90 20.20 1,485,400 29,964,553 20.173 19.46 19.44 19.48 19.36 19.65 1,526,927 19.624 -4.03%
2024-09-03 0 20.84 20.80 20.88 20.76 20.86 76,400 1,587,628 20.781 20.27 20.23 20.31 20.20 20.29 78,536 20.215 0.87%
2024-09-02 0 20.66 20.16 20.68 20.60 20.72 18,200 376,508 20.687 20.10 19.61 20.12 20.04 20.16 18,709 20.125 -0.29%
2024-08-30 0 20.72 20.52 20.80 20.58 20.72 34,633 713,601 20.605 20.16 19.96 20.23 20.02 20.16 35,601 20.044 1.07%
2024-08-29 0 20.50 20.44 20.52 20.38 20.50 15,200 311,004 20.461 19.94 19.88 19.96 19.83 19.94 15,625 19.904 0.20%
2024-08-28 0 20.46 20.00 20.48 20.34 20.46 14,200 289,376 20.379 19.90 19.46 19.92 19.79 19.90 14,597 19.824 0.20%
2024-08-27 0 20.42 19.60 20.50 20.20 20.40 20,200 409,652 20.280 19.86 19.07 19.94 19.65 19.85 20,765 19.728 1.09%
2024-08-26 0 20.20 20.06 20.24 20.06 20.20 16,000 321,876 20.117 19.65 19.51 19.69 19.51 19.65 16,447 19.570 -1.08%
2024-08-23 0 20.42 20.32 20.46 20.24 20.42 26,000 528,616 20.331 19.86 19.77 19.90 19.69 19.86 26,727 19.778 0.69%
2024-08-22 0 20.28 20.26 20.36 20.18 20.34 58,800 1,190,868 20.253 19.73 19.71 19.81 19.63 19.79 60,444 19.702 -0.20%
2024-08-21 0 20.32 20.24 20.32 20.10 20.32 9,800 198,164 20.221 19.77 19.69 19.77 19.55 19.77 10,074 19.671 0.30%
2024-08-20 0 20.26 20.20 20.28 20.22 20.34 63,800 1,293,084 20.268 19.71 19.65 19.73 19.67 19.79 65,584 19.717 1.30%
2024-08-19 0 20.00 20.00 20.30 19.90 20.34 4,314,200 86,320,298 20.008 19.46 19.46 19.75 19.36 19.79 4,434,811 19.464 -1.57%
2024-08-16 0 20.32 20.30 20.42 20.00 20.46 870,200 17,753,036 20.401 19.77 19.75 19.86 19.46 19.90 894,528 19.846 3.25%
2024-08-15 0 19.68 19.62 19.70 19.65 19.84 99,800 1,970,462 19.744 19.14 19.09 19.16 19.12 19.30 102,590 19.207 0.82%
2024-08-14 0 19.52 19.52 19.58 19.38 19.70 179,000 3,495,066 19.526 18.99 18.99 19.05 18.85 19.16 184,004 18.994 0.67%
2024-08-13 0 19.39 19.38 19.40 19.00 19.39 1,546,600 29,899,314 19.332 18.86 18.85 18.87 18.48 18.86 1,589,838 18.807 2.65%
2024-08-12 0 18.89 18.79 19.00 18.76 19.00 119,000 2,246,740 18.880 18.38 18.28 18.48 18.25 18.48 122,327 18.367 0.69%
2024-08-09 0 18.76 18.40 19.11 18.40 18.96 441,000 8,268,802 18.750 18.25 17.90 18.59 17.90 18.44 453,329 18.240 2.74%
2024-08-08 0 18.26 18.00 19.10 18.20 18.81 167,800 3,101,196 18.482 17.76 17.51 18.58 17.71 18.30 172,491 17.979 -1.56%
2024-08-07 0 18.55 18.50 18.82 18.42 19.24 1,822,662 34,562,218 18.963 18.05 18.00 18.31 17.92 18.72 1,873,618 18.447 4.86%
2024-08-06 0 17.69 17.50 18.38 17.69 18.52 4,602,400 83,112,065 18.058 17.21 17.02 17.88 17.21 18.02 4,731,068 17.567 4.06%
2024-08-05 0 17.00 16.91 17.00 15.80 18.88 3,422,400 56,589,590 16.535 16.54 16.45 16.54 15.37 18.37 3,518,079 16.085 -10.57%
2024-08-02 0 19.01 19.01 19.07 19.00 20.00 695,400 13,408,544 19.282 18.49 18.49 18.55 18.48 19.46 714,841 18.757 -6.17%
2024-08-01 0 20.26 20.26 20.76 20.24 20.52 202,400 4,126,052 20.386 19.71 19.71 20.20 19.69 19.96 208,058 19.831 -3.06%
2024-07-31 0 20.90 20.70 21.14 20.86 21.28 221,000 4,668,884 21.126 20.33 20.14 20.57 20.29 20.70 227,178 20.552 -0.48%
2024-07-30 0 21.00 21.00 21.48 20.72 21.00 35,400 739,960 20.903 20.43 20.43 20.90 20.16 20.43 36,390 20.334 0.57%
2024-07-29 0 20.88 20.70 21.34 20.84 20.94 240,400 5,015,110 20.862 20.31 20.14 20.76 20.27 20.37 247,121 20.294 1.56%
2024-07-26 0 20.56 20.50 20.70 20.40 20.68 236,000 4,865,964 20.619 20.00 19.94 20.14 19.85 20.12 242,598 20.058 1.18%
2024-07-25 0 20.32 20.30 20.50 20.32 21.00 1,701,600 34,819,672 20.463 19.77 19.75 19.94 19.77 20.43 1,749,171 19.906 -4.06%
2024-07-24 0 21.18 21.16 21.18 21.18 21.50 205,600 4,376,964 21.289 20.60 20.58 20.60 20.60 20.92 211,348 20.710 -1.40%
2024-07-23 0 21.48 21.40 21.54 21.48 21.64 315,400 6,793,844 21.540 20.90 20.82 20.95 20.90 21.05 324,218 20.955 -0.28%
2024-07-22 0 21.54 21.48 22.18 21.50 21.60 189,831 4,087,681 21.533 20.95 20.90 21.58 20.92 21.01 195,138 20.948 -0.74%
2024-07-19 0 21.70 21.70 22.20 21.58 21.84 1,253,600 27,096,300 21.615 21.11 21.11 21.60 20.99 21.25 1,288,647 21.027 -0.64%
2024-07-18 0 21.84 21.80 21.90 21.84 22.00 1,173,400 25,734,018 21.931 21.25 21.21 21.30 21.25 21.40 1,206,204 21.335 -1.27%
2024-07-17 0 22.12 22.10 22.24 22.12 22.28 453,200 10,064,400 22.207 21.52 21.50 21.64 21.52 21.67 465,870 21.603 -0.18%
2024-07-16 0 22.16 22.00 22.64 22.12 22.30 221,800 4,912,884 22.150 21.56 21.40 22.02 21.52 21.69 228,001 21.548 0.18%
2024-07-15 0 22.12 22.00 22.18 22.10 22.16 19,800 438,072 22.125 21.52 21.40 21.58 21.50 21.56 20,354 21.523 0.18%
2024-07-12 0 22.08 22.06 22.22 22.08 22.30 4,813,800 106,316,135 22.086 21.48 21.46 21.62 21.48 21.69 4,948,378 21.485 -1.43%
2024-07-11 0 22.40 22.38 22.48 22.40 22.52 2,986,200 66,911,979 22.407 21.79 21.77 21.87 21.79 21.91 3,069,684 21.798 0.27%
2024-07-10 0 22.34 22.34 22.48 22.16 22.34 147,400 3,287,472 22.303 21.73 21.73 21.87 21.56 21.73 151,521 21.697 0.99%
2024-07-09 0 22.12 22.08 22.16 21.96 22.24 76,000 1,679,688 22.101 21.52 21.48 21.56 21.36 21.64 78,125 21.500 0.73%
2024-07-08 0 21.96 21.96 22.04 21.88 22.04 221,800 4,865,588 21.937 21.36 21.36 21.44 21.28 21.44 228,001 21.340 -0.36%
2024-07-05 0 22.04 22.02 22.10 21.98 22.16 48,600 1,071,336 22.044 21.44 21.42 21.50 21.38 21.56 49,959 21.444 -0.27%
2024-07-04 0 22.10 22.08 22.46 21.90 22.10 111,000 2,444,800 22.025 21.50 21.48 21.85 21.30 21.50 114,103 21.426 1.19%
2024-07-03 0 21.84 21.82 21.88 21.72 21.88 2,033,600 44,471,449 21.868 21.25 21.23 21.28 21.13 21.28 2,090,453 21.274 0.46%
2024-07-02 0 21.74 21.62 22.00 21.58 21.80 3,723,600 80,433,494 21.601 21.15 21.03 21.40 20.99 21.21 3,827,700 21.014 1.87%
2024-06-28 0 21.34 21.34 21.36 21.28 21.36 3,440,400 73,449,727 21.349 20.76 20.76 20.78 20.70 20.78 3,536,582 20.769 0.76%
2024-06-27 0 21.18 21.14 21.18 21.10 21.22 56,400 1,194,690 21.182 20.60 20.57 20.60 20.53 20.64 57,977 20.606 -0.28%
2024-06-26 0 21.24 21.22 21.26 21.20 21.26 166,000 3,525,900 21.240 20.66 20.64 20.68 20.62 20.68 170,641 20.663 0.76%
2024-06-25 0 21.08 20.96 21.08 20.96 21.12 99,000 2,082,752 21.038 20.51 20.39 20.51 20.39 20.55 101,768 20.466 1.64%
2024-06-24 0 20.74 20.44 20.78 20.66 20.78 34,041 705,536 20.726 20.18 19.88 20.21 20.10 20.21 34,993 20.162 0.78%
2024-06-21 0 20.58 20.46 20.66 20.56 20.70 71,000 1,463,300 20.610 20.02 19.90 20.10 20.00 20.14 72,985 20.049 -0.29%
2024-06-20 0 20.64 20.44 20.70 20.44 20.64 120,800 2,491,208 20.623 20.08 19.88 20.14 19.88 20.08 124,177 20.062 0.19%
2024-06-19 0 20.60 20.14 20.80 20.58 20.66 37,600 774,964 20.611 20.04 19.59 20.23 20.02 20.10 38,651 20.050 0.39%
2024-06-18 0 20.52 20.50 20.56 20.46 20.56 49,000 1,005,192 20.514 19.96 19.94 20.00 19.90 20.00 50,370 19.956 0.39%
2024-06-17 0 20.44 20.34 20.36 20.36 20.46 82,800 1,688,880 20.397 19.88 19.79 19.81 19.81 19.90 85,115 19.842 -1.35%
2024-06-14 0 20.72 20.64 21.00 20.72 20.88 366,800 7,635,120 20.816 20.16 20.08 20.43 20.16 20.31 377,055 20.249 -0.19%
2024-06-13 0 20.76 20.70 21.00 20.70 20.88 42,200 875,068 20.736 20.20 20.14 20.43 20.14 20.31 43,380 20.172 -0.67%
2024-06-12 0 20.90 20.88 21.00 20.84 20.90 11,800 246,060 20.853 20.33 20.31 20.43 20.27 20.33 12,130 20.285 -0.76%
2024-06-11 0 21.06 21.00 21.92 21.06 21.14 15,200 320,792 21.105 20.49 20.43 21.32 20.49 20.57 15,625 20.531 1.06%
2024-06-07 0 20.84 20.82 21.10 20.80 20.88 45,400 946,816 20.855 20.27 20.25 20.53 20.23 20.31 46,669 20.288 -0.38%
2024-06-06 0 20.92 20.82 21.00 20.90 21.00 37,200 777,848 20.910 20.35 20.25 20.43 20.33 20.43 38,240 20.341 0.58%
2024-06-05 0 20.80 20.78 20.80 20.76 20.96 12,600 261,788 20.777 20.23 20.21 20.23 20.20 20.39 12,952 20.212 -0.95%
2024-06-04 0 21.00 20.92 21.18 21.00 21.14 174,000 3,670,684 21.096 20.43 20.35 20.60 20.43 20.57 178,864 20.522 -0.47%
2024-06-03 0 21.10 21.02 21.18 21.00 21.18 87,600 1,850,836 21.128 20.53 20.45 20.60 20.43 20.60 90,049 20.554 0.86%
2024-05-31 0 20.92 20.92 20.94 20.72 20.96 146,800 3,061,512 20.855 20.35 20.35 20.37 20.16 20.39 150,904 20.288 1.55%
2024-05-30 0 20.60 20.44 20.92 20.48 20.70 32,400 665,708 20.547 20.04 19.88 20.35 19.92 20.14 33,306 19.988 -0.58%
2024-05-29 0 20.72 20.74 20.76 20.72 20.86 66,800 1,391,724 20.834 20.16 20.18 20.20 20.16 20.29 68,668 20.268 -0.96%
2024-05-28 0 20.92 20.90 20.96 20.84 20.92 50,400 1,051,448 20.862 20.35 20.33 20.39 20.27 20.35 51,809 20.295 0.19%
2024-05-27 0 20.88 20.84 20.86 20.76 20.92 65,000 1,351,860 20.798 20.31 20.27 20.29 20.20 20.35 66,817 20.232 0.97%
2024-05-24 0 20.68 20.68 20.90 20.68 20.80 246,000 5,096,748 20.719 20.12 20.12 20.33 20.12 20.23 252,877 20.155 -0.67%
2024-05-23 0 20.82 20.78 20.90 20.66 20.86 767,040 15,946,049 20.789 20.25 20.21 20.33 20.10 20.29 788,484 20.224 0.97%
2024-05-22 0 20.62 20.60 20.62 20.62 20.72 23,200 479,804 20.681 20.06 20.04 20.06 20.06 20.16 23,849 20.119 -0.77%
2024-05-21 0 20.78 20.68 20.90 20.74 20.90 172,000 3,580,880 20.819 20.21 20.12 20.33 20.18 20.33 176,809 20.253 -0.29%
2024-05-20 0 20.84 20.84 20.88 20.80 21.00 172,200 3,602,724 20.922 20.27 20.27 20.31 20.23 20.43 177,014 20.353 0.77%
2024-05-17 0 20.68 20.68 20.70 20.60 20.70 1,403,400 28,962,898 20.638 20.12 20.12 20.14 20.04 20.14 1,442,634 20.076 0.39%
2024-05-16 0 20.60 20.58 20.60 20.48 20.64 104,200 2,140,056 20.538 20.04 20.02 20.04 19.92 20.08 107,113 19.979 0.59%
2024-05-14 0 20.48 20.38 20.50 20.38 20.52 1,569,800 31,996,820 20.383 19.92 19.83 19.94 19.83 19.96 1,613,686 19.828 0.39%
2024-05-13 0 20.40 20.20 20.44 20.36 20.50 47,800 977,352 20.447 19.85 19.65 19.88 19.81 19.94 49,136 19.891 -0.49%
2024-05-10 0 20.50 20.50 20.56 20.40 20.56 155,400 3,175,388 20.434 19.94 19.94 20.00 19.85 20.00 159,744 19.878 0.59%
2024-05-09 0 20.38 20.36 20.38 20.36 20.52 48,800 994,968 20.389 19.83 19.81 19.83 19.81 19.96 50,164 19.834 0.10%
2024-05-08 0 20.36 20.36 20.38 20.34 20.60 26,200 535,188 20.427 19.81 19.81 19.83 19.79 20.04 26,932 19.871 -1.55%
2024-05-07 0 20.68 20.56 20.68 20.58 20.72 63,895 1,318,313 20.633 20.12 20.00 20.12 20.02 20.16 65,681 20.071 0.29%
2024-05-06 0 20.62 20.56 20.66 20.56 20.66 54,400 1,122,316 20.631 20.06 20.00 20.10 20.00 20.10 55,921 20.070 1.58%
2024-05-03 0 20.30 20.30 20.34 20.24 20.36 1,509,800 30,603,019 20.270 19.75 19.75 19.79 19.69 19.81 1,552,009 19.718 -1.07%
2024-05-02 0 20.52 20.40 20.52 20.44 20.70 55,800 1,145,884 20.536 19.96 19.85 19.96 19.88 20.14 57,360 19.977 -0.87%
2024-04-30 0 20.70 20.50 20.70 20.54 20.70 149,800 3,094,516 20.658 20.14 19.94 20.14 19.98 20.14 153,988 20.096 0.88%
2024-04-29 0 20.52 20.32 20.80 20.46 20.74 992,000 20,523,500 20.689 19.96 19.77 20.23 19.90 20.18 1,019,733 20.126 0.98%
2024-04-26 0 20.32 20.12 20.40 20.04 20.32 117,400 2,371,720 20.202 19.77 19.57 19.85 19.49 19.77 120,682 19.653 1.40%
2024-04-25 0 20.04 19.96 20.08 19.99 20.20 2,115,000 42,515,505 20.102 19.49 19.42 19.53 19.45 19.65 2,174,128 19.555 -1.57%
2024-04-24 0 20.36 20.30 20.44 20.26 20.46 173,000 3,520,092 20.347 19.81 19.75 19.88 19.71 19.90 177,837 19.794 1.50%
2024-04-23 0 20.06 20.02 20.20 20.00 20.08 61,648 1,235,166 20.036 19.51 19.48 19.65 19.46 19.53 63,371 19.491 0.70%
2024-04-22 0 19.92 19.90 19.96 19.50 20.00 199,600 3,974,448 19.912 19.38 19.36 19.42 18.97 19.46 205,180 19.371 0.61%
2024-04-19 0 19.80 19.79 20.00 19.49 20.14 3,136,200 61,324,122 19.554 19.26 19.25 19.46 18.96 19.59 3,223,878 19.022 -1.69%
2024-04-18 0 20.14 20.12 20.20 20.04 20.16 68,200 1,373,300 20.136 19.59 19.57 19.65 19.49 19.61 70,107 19.589 0.60%
2024-04-17 0 20.02 19.99 20.20 19.95 20.20 145,000 2,911,652 20.080 19.48 19.45 19.65 19.41 19.65 149,054 19.534 -0.99%
2024-04-16 0 20.22 20.18 20.24 20.20 20.50 144,200 2,925,704 20.289 19.67 19.63 19.69 19.65 19.94 148,231 19.737 -2.22%
2024-04-15 0 20.68 20.66 20.72 20.56 20.72 44,200 911,920 20.632 20.12 20.10 20.16 20.00 20.16 45,436 20.071 -0.29%
2024-04-12 0 20.74 20.72 20.90 20.72 20.82 1,416,600 29,489,581 20.817 20.18 20.16 20.33 20.16 20.25 1,456,203 20.251 0.48%
2024-04-11 0 20.64 20.60 20.88 20.56 20.68 73,200 1,510,624 20.637 20.08 20.04 20.31 20.00 20.12 75,246 20.076 0.00%
2024-04-10 0 20.64 20.56 20.88 20.58 20.70 112,200 2,315,272 20.635 20.08 20.00 20.31 20.02 20.14 115,337 20.074 -0.29%
2024-04-09 0 20.70 20.68 20.72 20.56 20.76 1,445,400 29,979,197 20.741 20.14 20.12 20.16 20.00 20.20 1,485,809 20.177 0.88%
2024-04-08 0 20.52 20.52 20.58 20.32 20.60 91,000 1,868,216 20.530 19.96 19.96 20.02 19.77 20.04 93,544 19.972 1.08%
2024-04-05 0 20.30 20.30 20.34 20.12 20.40 499,400 10,110,992 20.246 19.75 19.75 19.79 19.57 19.85 513,362 19.696 -0.49%
2024-04-03 0 20.40 20.40 21.00 20.26 20.50 179,400 3,646,728 20.327 19.85 19.85 20.43 19.71 19.94 184,415 19.775 -0.39%
2024-04-02 0 20.60 20.56 21.00 20.50 20.78 122,200 2,515,660 20.586 19.92 19.88 20.31 19.83 20.10 126,352 19.910 -0.87%
2024-03-28 0 20.78 20.76 20.80 20.76 20.90 81,400 1,692,167 20.788 20.10 20.08 20.12 20.08 20.21 84,166 20.105 -0.48%
2024-03-27 0 20.88 20.86 20.90 20.86 21.04 453,600 9,531,628 21.013 20.19 20.17 20.21 20.17 20.35 469,013 20.323 0.19%
2024-03-26 0 20.84 20.82 20.86 20.78 20.90 124,600 2,596,124 20.836 20.16 20.14 20.17 20.10 20.21 128,834 20.151 0.39%
2024-03-25 0 20.76 20.76 20.80 20.74 21.00 361,300 7,516,120 20.803 20.08 20.08 20.12 20.06 20.31 373,577 20.119 -1.42%
2024-03-22 0 21.06 21.06 21.14 21.00 21.14 319,900 6,733,302 21.048 20.37 20.37 20.45 20.31 20.45 330,770 20.356 0.29%
2024-03-21 0 21.00 21.00 21.24 20.84 21.00 167,000 3,494,516 20.925 20.31 20.31 20.54 20.16 20.31 172,675 20.238 0.96%
2024-03-20 0 20.80 20.82 20.92 20.74 20.84 2,897,400 60,177,068 20.769 20.12 20.14 20.23 20.06 20.16 2,995,853 20.087 1.56%
2024-03-19 0 20.48 20.46 20.60 20.28 20.60 2,201,400 45,273,196 20.566 19.81 19.79 19.92 19.61 19.92 2,276,203 19.890 0.79%
2024-03-18 0 20.32 20.30 20.38 20.00 20.38 1,540,600 31,254,149 20.287 19.65 19.63 19.71 19.34 19.71 1,592,949 19.620 1.85%
2024-03-15 0 19.95 19.92 19.99 19.88 20.00 133,800 2,668,726 19.946 19.29 19.27 19.33 19.23 19.34 138,347 19.290 0.40%
2024-03-14 0 19.87 19.85 19.87 19.72 19.87 44,800 886,618 19.791 19.22 19.20 19.22 19.07 19.22 46,322 19.140 0.40%
2024-03-13 0 19.79 19.75 19.79 19.68 19.81 191,800 3,791,382 19.767 19.14 19.10 19.14 19.03 19.16 198,317 19.118 0.05%
2024-03-12 0 19.78 19.77 19.80 19.52 19.82 517,800 10,219,464 19.736 19.13 19.12 19.15 18.88 19.17 535,395 19.088 -0.40%
2024-03-11 0 19.86 19.85 19.86 19.68 20.42 818,600 16,267,620 19.873 19.21 19.20 19.21 19.03 19.75 846,416 19.219 -2.74%
2024-03-08 0 20.42 20.42 20.48 20.34 20.52 307,800 6,291,776 20.441 19.75 19.75 19.81 19.67 19.85 318,259 19.769 0.99%
2024-03-07 0 20.22 20.22 20.26 20.22 20.60 149,600 3,042,140 20.335 19.56 19.56 19.59 19.56 19.92 154,683 19.667 -1.17%
2024-03-06 0 20.46 20.44 20.46 20.42 20.52 59,800 1,224,412 20.475 19.79 19.77 19.79 19.75 19.85 61,832 19.802 0.00%
2024-03-05 0 20.46 20.44 - 20.28 20.46 374,200 7,635,352 20.405 19.79 19.77 - 19.61 19.79 386,915 19.734 0.59%
2024-03-04 0 20.34 20.34 20.44 20.28 20.42 105,200 2,140,504 20.347 19.67 19.67 19.77 19.61 19.75 108,775 19.678 -0.10%
2024-03-01 0 20.36 20.32 20.36 20.20 20.36 375,000 7,603,128 20.275 19.69 19.65 19.69 19.54 19.69 387,742 19.609 1.85%
2024-02-29 0 19.99 19.98 20.04 19.80 20.04 66,000 1,312,614 19.888 19.33 19.32 19.38 19.15 19.38 68,243 19.235 0.20%
2024-02-28 0 19.95 19.93 20.04 19.91 20.04 326,200 6,513,456 19.968 19.29 19.28 19.38 19.26 19.38 337,284 19.311 -0.15%
2024-02-27 0 19.98 19.98 20.56 19.98 20.08 1,555,400 31,097,714 19.993 19.32 19.32 19.88 19.32 19.42 1,608,252 19.336 -0.10%
2024-02-26 0 20.00 19.96 20.06 19.96 20.08 135,600 2,716,996 20.037 19.34 19.30 19.40 19.30 19.42 140,208 19.378 0.30%
2024-02-23 0 19.94 19.92 20.00 19.87 19.99 546,800 10,922,070 19.975 19.28 19.27 19.34 19.22 19.33 565,380 19.318 0.71%
2024-02-22 0 19.80 19.80 20.00 19.77 19.86 1,528,400 30,277,122 19.810 19.15 19.15 19.34 19.12 19.21 1,580,335 19.159 0.97%
2024-02-21 0 19.61 19.58 19.65 19.46 19.63 3,616,000 70,663,450 19.542 18.97 18.94 19.00 18.82 18.98 3,738,871 18.900 -0.31%
2024-02-20 0 19.67 19.67 - 19.60 19.72 382,600 7,521,378 19.659 19.02 19.02 - 18.96 19.07 395,601 19.013 -0.20%
2024-02-19 0 19.71 19.70 19.72 19.58 19.73 131,800 2,591,800 19.665 19.06 19.05 19.07 18.94 19.08 136,279 19.018 0.46%
2024-02-16 0 19.62 19.62 19.70 19.37 19.70 2,536,200 49,632,068 19.570 18.98 18.98 19.05 18.73 19.05 2,622,380 18.926 1.29%
2024-02-15 0 19.37 19.36 19.50 19.27 19.39 156,400 3,022,184 19.323 18.73 18.72 18.86 18.64 18.75 161,714 18.688 0.26%
2024-02-14 0 19.32 19.31 - 19.17 19.32 264,000 5,088,349 19.274 18.69 18.68 - 18.54 18.69 272,971 18.641 1.20%
2024-02-09 0 19.09 19.07 19.50 19.04 19.14 92,361 1,764,102 19.100 18.46 18.44 18.86 18.41 18.51 95,499 18.472 -0.05%
2024-02-08 0 19.10 19.04 20.00 18.95 19.14 122,200 2,331,566 19.080 18.47 18.41 19.34 18.33 18.51 126,352 18.453 1.06%
2024-02-07 0 18.90 18.84 18.95 18.80 18.92 37,600 709,678 18.874 18.28 18.22 18.33 18.18 18.30 38,878 18.254 0.43%
2024-02-06 0 18.82 18.76 - 18.77 18.85 28,200 530,472 18.811 18.20 18.14 - 18.15 18.23 29,158 18.193 -0.74%
2024-02-05 0 18.96 18.93 19.00 18.92 18.98 81,400 1,543,422 18.961 18.34 18.31 18.38 18.30 18.36 84,166 18.338 0.85%
2024-02-02 0 18.80 18.48 18.84 18.71 18.89 128,200 2,405,952 18.767 18.18 17.87 18.22 18.10 18.27 132,556 18.150 0.59%
2024-02-01 0 18.69 18.69 18.79 18.68 18.81 44,800 838,738 18.722 18.08 18.08 18.17 18.07 18.19 46,322 18.107 -1.16%
2024-01-31 0 18.91 18.70 18.92 18.62 18.93 62,200 1,164,240 18.718 18.29 18.09 18.30 18.01 18.31 64,314 18.103 1.56%
2024-01-30 0 18.62 18.60 18.72 18.62 18.74 43,400 811,224 18.692 18.01 17.99 18.10 18.01 18.12 44,875 18.078 -0.48%
2024-01-29 0 18.71 18.66 18.90 18.64 18.74 52,800 988,552 18.723 18.10 18.05 18.28 18.03 18.12 54,594 18.107 1.30%
2024-01-26 0 18.47 18.45 18.50 18.43 18.62 144,400 2,670,976 18.497 17.86 17.84 17.89 17.82 18.01 149,307 17.889 -1.44%
2024-01-25 0 18.74 18.68 19.00 18.67 18.76 107,200 2,005,898 18.712 18.12 18.07 18.38 18.06 18.14 110,843 18.097 -0.27%
2024-01-24 0 18.79 18.76 18.80 18.71 18.83 96,200 1,804,768 18.761 18.17 18.14 18.18 18.10 18.21 99,469 18.144 -0.05%
2024-01-23 0 18.80 18.77 - 18.76 19.00 181,000 3,422,054 18.906 18.18 18.15 - 18.14 18.38 187,150 18.285 -0.32%
2024-01-22 0 18.86 18.84 - 18.73 18.89 2,244,800 42,323,327 18.854 18.24 18.22 - 18.11 18.27 2,321,078 18.234 1.34%
2024-01-19 0 18.61 18.60 18.80 18.55 18.67 273,768 5,096,747 18.617 18.00 17.99 18.18 17.94 18.06 283,071 18.005 0.59%
2024-01-18 0 18.50 18.49 18.55 18.47 18.55 92,400 1,708,762 18.493 17.89 17.88 17.94 17.86 17.94 95,540 17.885 -0.05%
2024-01-17 0 18.51 18.48 18.80 18.47 18.85 576,800 10,732,936 18.608 17.90 17.87 18.18 17.86 18.23 596,400 17.996 -0.38%
2024-01-16 0 18.58 18.55 18.58 18.53 18.73 91,200 1,694,368 18.579 17.97 17.94 17.97 17.92 18.11 94,299 17.968 -0.91%
2024-01-15 0 18.75 18.73 18.90 18.57 18.79 109,300 2,043,079 18.692 18.13 18.11 18.28 17.96 18.17 113,014 18.078 1.90%
2024-01-12 0 18.40 18.36 18.46 18.35 18.49 72,465 1,334,382 18.414 17.80 17.76 17.85 17.75 17.88 74,927 17.809 -0.22%
2024-01-11 0 18.44 18.42 18.50 18.32 18.64 527,800 9,723,440 18.423 17.83 17.81 17.89 17.72 18.03 545,735 17.817 1.88%
2024-01-10 0 18.10 18.03 18.20 17.93 18.10 519,835 9,379,282 18.043 17.51 17.44 17.60 17.34 17.51 537,499 17.450 1.80%
2024-01-09 0 17.78 17.78 17.80 17.71 17.79 81,800 1,450,540 17.733 17.20 17.20 17.22 17.13 17.21 84,580 17.150 1.14%
2024-01-08 0 17.58 17.56 17.60 17.57 17.63 117,800 2,071,078 17.581 17.00 16.98 17.02 16.99 17.05 121,803 17.004 -0.11%
2024-01-05 0 17.60 17.58 17.62 17.57 17.62 192,600 3,389,810 17.600 17.02 17.00 17.04 16.99 17.04 199,145 17.022 0.86%
2024-01-04 0 17.45 17.44 17.46 17.34 17.46 174,800 3,044,988 17.420 16.88 16.87 16.89 16.77 16.89 180,740 16.847 0.11%
2024-01-03 0 17.43 17.38 17.43 17.33 17.43 609,800 10,603,150 17.388 16.86 16.81 16.86 16.76 16.86 630,521 16.816 0.58%
2024-01-02 0 17.33 17.32 17.45 17.25 17.31 30,200 521,396 17.265 16.76 16.75 16.88 16.68 16.74 31,226 16.697 -0.12%
2023-12-29 0 17.35 17.20 17.35 17.35 17.36 5,200 90,242 17.354 16.78 16.63 16.78 16.78 16.79 5,377 16.784 0.52%
2023-12-28 0 17.26 17.14 17.39 17.25 17.34 53,800 931,088 17.307 16.69 16.58 16.82 16.68 16.77 55,628 16.738 -0.69%
2023-12-27 0 17.38 17.38 17.40 17.32 17.37 62,800 1,089,720 17.352 16.81 16.81 16.83 16.75 16.80 64,934 16.782 1.40%
2023-12-22 0 17.14 17.14 17.15 17.13 17.15 10,200 174,782 17.136 16.58 16.58 16.59 16.57 16.59 10,547 16.572 0.29%
2023-12-21 0 17.09 17.00 17.10 17.04 17.11 33,800 577,876 17.097 16.53 16.44 16.54 16.48 16.55 34,949 16.535 -0.75%
2023-12-20 0 17.22 17.20 17.24 17.20 17.33 46,000 794,916 17.281 16.65 16.63 16.67 16.63 16.76 47,563 16.713 1.29%
2023-12-19 0 17.00 17.00 17.35 16.84 17.20 1,538,000 26,187,604 17.027 16.44 16.44 16.78 16.29 16.63 1,590,261 16.467 1.31%
2023-12-18 0 16.78 16.78 17.20 16.78 16.93 718,800 12,153,556 16.908 16.23 16.23 16.63 16.23 16.37 743,225 16.352 -1.64%
2023-12-15 0 17.06 16.95 17.10 17.00 17.16 1,594,800 27,202,884 17.057 16.50 16.39 16.54 16.44 16.60 1,648,991 16.497 0.71%
2023-12-14 0 16.94 16.92 17.35 16.87 17.04 3,987,400 67,611,466 16.956 16.38 16.36 16.78 16.32 16.48 4,122,891 16.399 -1.63%
2023-12-13 0 17.22 17.20 17.80 17.20 17.25 1,624,200 27,970,966 17.221 16.65 16.63 17.22 16.63 16.68 1,679,390 16.655 0.12%
2023-12-12 0 17.20 17.02 17.48 17.16 17.31 3,075,400 52,886,368 17.197 16.63 16.46 16.91 16.60 16.74 3,179,902 16.631 -0.58%
2023-12-11 0 17.30 17.10 17.48 17.18 17.32 2,325,600 40,051,782 17.222 16.73 16.54 16.91 16.62 16.75 2,404,624 16.656 2.00%
2023-12-08 0 16.96 16.92 16.99 16.91 17.06 3,903,400 66,218,686 16.964 16.40 16.36 16.43 16.35 16.50 4,036,037 16.407 -1.57%
2023-12-07 0 17.23 17.20 17.44 17.22 17.30 5,800 100,224 17.280 16.66 16.63 16.87 16.65 16.73 5,997 16.712 -1.20%
2023-12-06 0 17.44 16.85 17.92 17.40 17.49 5,400 94,174 17.440 16.87 16.30 17.33 16.83 16.92 5,583 16.867 2.05%
2023-12-05 0 17.09 17.06 - 17.09 17.15 2,369,000 40,492,718 17.093 16.53 16.50 - 16.53 16.59 2,449,498 16.531 -0.70%
2023-12-04 0 17.21 17.02 17.92 17.20 17.36 2,368,400 40,805,438 17.229 16.64 16.46 17.33 16.63 16.79 2,448,878 16.663 -1.32%
2023-12-01 0 17.44 17.41 17.47 17.40 17.48 19,800 345,204 17.435 16.87 16.84 16.90 16.83 16.91 20,473 16.862 0.29%
2023-11-30 0 17.39 17.36 17.40 17.21 17.39 32,200 554,498 17.220 16.82 16.79 16.83 16.64 16.82 33,294 16.655 2.47%
2023-11-29 0 16.97 16.97 17.40 16.97 17.32 3,036,800 52,309,628 17.225 16.41 16.41 16.83 16.41 16.75 3,139,990 16.659 -1.85%
2023-11-28 0 17.29 17.29 17.34 17.29 17.34 13,000 225,350 17.335 16.72 16.72 16.77 16.72 16.77 13,442 16.765 -0.69%
2023-11-27 0 17.41 17.38 17.41 17.34 17.43 12,200 211,908 17.370 16.84 16.81 16.84 16.77 16.86 12,615 16.799 -0.11%
2023-11-24 0 17.43 17.43 17.49 17.41 17.44 39,800 692,960 17.411 16.86 16.86 16.92 16.84 16.87 41,152 16.839 0.00%
2023-11-23 0 17.43 17.43 17.45 - - 200 3,484 17.420 16.86 16.86 16.88 - - 207 16.848 0.29%
2023-11-22 0 17.38 17.32 17.50 17.31 17.38 1,533,800 26,579,994 17.330 16.81 16.75 16.92 16.74 16.81 1,585,918 16.760 0.58%
2023-11-21 0 17.28 17.10 17.50 17.25 17.29 1,613,400 27,819,086 17.243 16.71 16.54 16.92 16.68 16.72 1,668,223 16.676 0.17%
2023-11-20 0 17.25 17.25 17.31 17.24 17.45 2,260,400 39,155,172 17.322 16.68 16.68 16.74 16.67 16.88 2,337,208 16.753 -1.20%
2023-11-17 0 17.46 17.45 17.46 17.32 17.48 98,200 1,711,694 17.431 16.89 16.88 16.89 16.75 16.91 101,537 16.858 0.92%
2023-11-16 0 17.30 17.10 17.40 17.27 17.31 46,800 809,240 17.292 16.73 16.54 16.83 16.70 16.74 48,390 16.723 -0.17%
2023-11-15 0 17.33 17.02 17.35 17.25 17.33 215,000 3,712,818 17.269 16.76 16.46 16.78 16.68 16.76 222,306 16.701 1.35%
2023-11-14 0 17.10 17.01 17.19 17.10 17.19 59,000 1,012,136 17.155 16.54 16.45 16.63 16.54 16.63 61,005 16.591 0.47%
2023-11-13 0 17.02 16.96 - 17.00 17.03 8,200 139,556 17.019 16.46 16.40 - 16.44 16.47 8,479 16.460 0.12%
2023-11-10 0 17.00 16.85 17.20 16.93 17.00 1,513,000 25,756,155 17.023 16.44 16.30 16.63 16.37 16.44 1,564,412 16.464 0.00%
2023-11-09 0 17.00 16.54 17.07 16.92 17.10 1,551,600 26,066,252 16.800 16.44 16.00 16.51 16.36 16.54 1,604,323 16.248 1.31%
2023-11-08 0 16.78 16.58 16.84 16.76 16.94 11,400 192,642 16.898 16.23 16.04 16.29 16.21 16.38 11,787 16.343 -0.94%
2023-11-07 0 16.94 16.90 17.08 16.94 17.09 7,000 119,514 17.073 16.38 16.34 16.52 16.38 16.53 7,238 16.512 -1.63%
2023-11-06 0 17.22 17.21 17.25 17.20 17.26 100,000 1,722,294 17.223 16.65 16.64 16.68 16.63 16.69 103,398 16.657 0.00%
2023-11-03 0 17.22 17.19 17.24 17.19 17.22 176,600 3,040,644 17.218 16.65 16.63 16.67 16.63 16.65 182,601 16.652 1.65%
2023-11-02 0 16.94 16.84 16.94 16.90 17.00 272,200 4,615,348 16.956 16.38 16.29 16.38 16.34 16.44 281,449 16.399 0.53%
2023-11-01 0 16.85 16.82 16.86 16.71 16.85 25,200 422,314 16.759 16.30 16.27 16.31 16.16 16.30 26,056 16.208 2.93%
2023-10-31 0 16.37 16.36 - 16.23 16.36 8,200 133,392 16.267 15.83 15.82 - 15.70 15.82 8,479 15.733 0.74%
2023-10-30 0 16.25 16.12 - 16.16 16.25 189,200 3,072,319 16.239 15.72 15.59 - 15.63 15.72 195,629 15.705 -0.61%
2023-10-27 0 16.35 16.20 - 16.26 16.38 3,098,800 50,657,360 16.347 15.81 15.67 - 15.73 15.84 3,204,097 15.810 1.49%
2023-10-26 0 16.11 16.04 - 16.11 16.21 21,600 348,482 16.133 15.58 15.51 - 15.58 15.68 22,334 15.603 -1.77%
2023-10-25 0 16.40 16.04 16.41 16.44 16.49 9,400 154,698 16.457 15.86 15.51 15.87 15.90 15.95 9,719 15.916 0.74%
2023-10-24 0 16.28 16.15 16.80 16.02 16.30 139,400 2,253,244 16.164 15.74 15.62 16.25 15.49 15.76 144,137 15.633 -0.85%
2023-10-20 0 16.42 16.34 16.80 16.42 16.42 200 3,284 16.420 15.88 15.80 16.25 15.88 15.88 207 15.880 -0.24%
2023-10-19 0 16.46 16.41 17.30 16.44 16.49 77,000 1,268,396 16.473 15.92 15.87 16.73 15.90 15.95 79,616 15.931 -1.32%
2023-10-18 0 16.68 16.50 17.30 16.68 16.68 15,200 253,536 16.680 16.13 15.96 16.73 16.13 16.13 15,716 16.132 0.00%
2023-10-17 0 16.68 16.68 17.30 16.60 16.67 5,000 83,116 16.623 16.13 16.13 16.73 16.05 16.12 5,170 16.077 0.66%
2023-10-16 0 16.57 16.45 17.30 16.50 16.69 379,800 6,289,646 16.560 16.03 15.91 16.73 15.96 16.14 392,706 16.016 -1.19%
2023-10-13 0 16.77 16.77 16.82 16.77 16.78 6,200 104,020 16.777 16.22 16.22 16.27 16.22 16.23 6,411 16.226 -1.58%
2023-10-12 0 17.04 17.01 17.10 16.90 17.06 2,522,800 42,755,666 16.948 16.48 16.45 16.54 16.34 16.50 2,608,525 16.391 1.73%
2023-10-11 0 16.75 16.71 16.79 16.75 16.75 517,000 8,675,602 16.781 16.20 16.16 16.24 16.20 16.20 534,568 16.229 -0.24%
2023-10-10 0 16.79 16.60 17.30 16.72 16.81 3,189,800 53,450,851 16.757 16.24 16.05 16.73 16.17 16.26 3,298,189 16.206 2.38%
2023-10-09 0 16.40 16.24 16.40 16.35 16.47 20,433 336,197 16.454 15.86 15.71 15.86 15.81 15.93 21,127 15.913 -0.18%
2023-10-06 0 16.43 16.24 16.47 16.41 16.48 2,800 46,068 16.453 15.89 15.71 15.93 15.87 15.94 2,895 15.912 0.18%
2023-10-05 0 16.40 16.30 16.48 16.22 16.41 2,812,400 46,144,730 16.408 15.86 15.76 15.94 15.69 15.87 2,907,965 15.868 2.63%
2023-10-04 0 16.04 16.04 16.06 16.02 16.50 316,400 5,097,960 16.112 15.45 15.45 15.47 15.44 15.90 328,380 15.525 -3.08%
2023-10-03 0 16.55 16.55 17.30 16.53 16.68 765,600 12,662,471 16.539 15.95 15.95 16.67 15.93 16.07 794,587 15.936 -2.07%
2023-09-29 0 16.90 16.89 17.10 16.77 16.92 30,600 515,214 16.837 16.28 16.27 16.48 16.16 16.30 31,759 16.223 0.06%
2023-09-28 0 16.89 16.86 17.10 16.88 17.09 1,160,200 19,856,949 17.115 16.27 16.24 16.48 16.26 16.47 1,204,128 16.491 -1.34%
2023-09-27 0 17.12 16.95 17.24 16.89 17.12 22,600 384,100 16.996 16.50 16.33 16.61 16.27 16.50 23,456 16.376 0.71%
2023-09-26 0 17.00 16.90 17.09 17.00 17.05 1,910,800 32,602,077 17.062 16.38 16.28 16.47 16.38 16.43 1,983,147 16.440 -0.76%
2023-09-25 0 17.13 17.13 17.17 17.12 17.18 252,600 4,337,298 17.171 16.51 16.51 16.54 16.50 16.55 262,164 16.544 -0.06%
2023-09-22 0 17.14 17.05 - 16.96 17.14 11,400 194,194 17.035 16.51 16.43 - 16.34 16.51 11,832 16.413 0.00%
2023-09-21 0 17.14 17.12 17.18 17.11 17.36 51,800 889,018 17.163 16.51 16.50 16.55 16.49 16.73 53,761 16.536 -1.27%
2023-09-20 0 17.36 17.33 - 17.35 17.48 63,800 1,113,490 17.453 16.73 16.70 - 16.72 16.84 66,216 16.816 -0.57%
2023-09-19 0 17.46 17.12 - - - 3,792,400 66,272,190 17.475 16.82 16.50 - - - 3,935,989 16.837 0.63%
2023-09-18 0 17.35 17.35 - 17.35 17.39 1,157,200 20,236,332 17.487 16.72 16.72 - 16.72 16.76 1,201,014 16.849 -0.80%
2023-09-15 0 17.49 17.35 17.57 17.40 17.55 775,600 13,566,460 17.492 16.85 16.72 16.93 16.77 16.91 804,966 16.853 0.92%
2023-09-14 0 17.33 17.20 17.34 17.25 17.37 3,150,400 54,429,346 17.277 16.70 16.57 16.71 16.62 16.74 3,269,681 16.647 1.29%
2023-09-13 0 17.11 17.05 - 17.04 17.11 3,114,800 53,209,931 17.083 16.49 16.43 - 16.42 16.49 3,232,733 16.460 0.29%
2023-09-12 0 17.06 17.00 - 17.06 17.09 15,400 262,864 17.069 16.44 16.38 - 16.44 16.47 15,983 16.446 0.12%
2023-09-11 0 17.04 17.01 17.08 16.92 17.04 40,600 688,344 16.954 16.42 16.39 16.46 16.30 16.42 42,137 16.336 -0.47%
2023-09-07 0 17.12 17.11 17.15 17.12 17.20 44,200 759,106 17.174 16.50 16.49 16.52 16.50 16.57 45,874 16.548 -0.47%
2023-09-06 0 17.20 17.19 17.35 17.10 17.23 1,656,200 28,497,605 17.207 16.57 16.56 16.72 16.48 16.60 1,718,907 16.579 1.00%
2023-09-05 0 17.03 17.00 17.12 17.00 17.06 64,800 1,104,280 17.041 16.41 16.38 16.50 16.38 16.44 67,253 16.420 -0.18%
2023-09-04 0 17.06 17.09 17.12 16.94 17.04 1,647,800 28,166,552 17.093 16.44 16.47 16.50 16.32 16.42 1,710,189 16.470 1.73%
2023-08-31 0 16.77 16.77 16.82 16.70 16.82 2,646,600 44,401,152 16.777 16.16 16.16 16.21 16.09 16.21 2,746,806 16.165 0.78%
2023-08-30 0 16.64 16.64 16.70 16.58 16.72 1,547,800 25,826,335 16.686 16.03 16.03 16.09 15.98 16.11 1,606,403 16.077 0.48%
2023-08-29 0 16.56 16.34 16.58 16.52 16.58 12,800 211,954 16.559 15.96 15.74 15.98 15.92 15.98 13,285 15.955 0.18%
2023-08-28 0 16.53 16.24 16.55 16.48 16.55 98,200 1,621,942 16.517 15.93 15.65 15.95 15.88 15.95 101,918 15.914 1.66%
2023-08-25 0 16.26 16.20 16.70 16.24 16.25 24,000 389,980 16.249 15.67 15.61 16.09 15.65 15.66 24,909 15.656 -0.97%
2023-08-24 0 16.42 16.36 16.42 16.37 16.43 6,200 101,642 16.394 15.82 15.76 15.82 15.77 15.83 6,435 15.796 0.80%
2023-08-23 0 16.29 16.11 16.38 16.26 16.38 3,200 52,192 16.310 15.70 15.52 15.78 15.67 15.78 3,321 15.715 -0.37%
2023-08-22 0 16.35 16.23 16.60 16.18 16.35 32,400 527,286 16.274 15.75 15.64 15.99 15.59 15.75 33,627 15.681 1.30%
2023-08-21 0 16.14 16.10 16.60 16.10 16.19 17,600 284,544 16.167 15.55 15.51 15.99 15.51 15.60 18,266 15.577 0.50%
2023-08-18 0 16.06 16.01 16.65 16.00 16.09 30,200 484,384 16.039 15.47 15.43 16.04 15.42 15.50 31,343 15.454 -0.86%
2023-08-17 0 16.20 16.17 16.21 15.97 16.21 45,800 734,940 16.047 15.61 15.58 15.62 15.39 15.62 47,534 15.461 0.50%
2023-08-16 0 16.12 16.12 16.30 16.12 16.30 47,600 770,216 16.181 15.53 15.53 15.71 15.53 15.71 49,402 15.591 -1.29%
2023-08-15 0 16.33 16.33 16.37 16.33 16.45 17,800 292,436 16.429 15.73 15.73 15.77 15.73 15.85 18,474 15.830 -0.24%
2023-08-14 0 16.37 16.15 16.46 16.30 16.46 33,600 550,730 16.391 15.77 15.56 15.86 15.71 15.86 34,872 15.793 -1.03%
2023-08-11 0 16.54 16.28 16.61 16.53 16.63 72,000 1,192,296 16.560 15.94 15.69 16.00 15.93 16.02 74,726 15.956 0.12%
2023-08-10 0 16.52 16.52 16.60 16.35 16.50 15,200 248,728 16.364 15.92 15.92 15.99 15.75 15.90 15,776 15.767 0.92%
2023-08-09 0 16.37 16.37 16.42 16.34 16.38 3,600 58,944 16.373 15.77 15.77 15.82 15.74 15.78 3,736 15.776 -0.06%
2023-08-08 0 16.38 16.16 16.60 16.37 16.42 27,800 455,664 16.391 15.78 15.57 15.99 15.77 15.82 28,853 15.793 0.00%
2023-08-07 0 16.38 16.38 16.60 16.28 16.41 12,600 206,126 16.359 15.78 15.78 15.99 15.69 15.81 13,077 15.762 0.80%
2023-08-04 0 16.25 16.22 16.28 16.21 16.28 26,600 432,138 16.246 15.66 15.63 15.69 15.62 15.69 27,607 15.653 1.12%
2023-08-03 0 16.07 16.04 16.61 16.07 16.32 53,800 871,520 16.199 15.48 15.45 16.00 15.48 15.72 55,837 15.608 -1.83%
2023-08-02 0 16.37 16.37 16.94 16.37 16.59 41,200 678,742 16.474 15.77 15.77 16.32 15.77 15.98 42,760 15.873 -1.98%
2023-08-01 0 16.70 16.67 16.85 16.64 16.72 117,000 1,950,982 16.675 16.09 16.06 16.24 16.03 16.11 121,430 16.067 0.18%
2023-07-31 0 16.67 16.40 16.70 16.57 16.67 175,600 2,922,686 16.644 16.06 15.80 16.09 15.97 16.06 182,249 16.037 1.96%
2023-07-28 0 16.35 16.25 16.48 16.15 16.45 907,000 14,656,062 16.159 15.75 15.66 15.88 15.56 15.85 941,341 15.569 -0.61%
2023-07-27 0 16.45 16.43 16.66 16.28 16.45 317,200 5,174,378 16.313 15.85 15.83 16.05 15.69 15.85 329,210 15.718 0.92%
2023-07-26 0 16.30 16.25 16.60 16.29 16.33 26,600 434,220 16.324 15.71 15.66 15.99 15.70 15.73 27,607 15.729 -0.06%
2023-07-25 0 16.31 16.30 16.56 16.29 16.33 218,800 3,568,698 16.310 15.71 15.71 15.96 15.70 15.73 227,084 15.715 -0.06%
2023-07-24 0 16.32 16.30 16.32 16.32 16.36 33,000 539,330 16.343 15.72 15.71 15.72 15.72 15.76 34,249 15.747 -0.06%
2023-07-21 0 16.33 16.00 16.33 16.16 16.35 16,400 266,328 16.240 15.73 15.42 15.73 15.57 15.75 17,021 15.647 1.11%
2023-07-20 0 16.15 16.11 16.15 16.12 16.22 54,000 873,950 16.184 15.56 15.52 15.56 15.53 15.63 56,045 15.594 -1.34%
2023-07-19 0 16.37 16.33 16.39 16.20 16.39 82,200 1,337,470 16.271 15.77 15.73 15.79 15.61 15.79 85,312 15.677 1.68%
2023-07-18 0 16.10 16.06 16.10 16.04 16.10 63,400 1,019,910 16.087 15.51 15.47 15.51 15.45 15.51 65,800 15.500 0.81%
2023-07-14 0 15.97 15.93 15.99 15.98 16.08 165,600 2,655,448 16.035 15.39 15.35 15.41 15.40 15.49 171,870 15.450 -0.81%
2023-07-13 0 16.10 16.05 16.13 15.99 16.09 35,000 561,590 16.045 15.51 15.46 15.54 15.41 15.50 36,325 15.460 1.07%
2023-07-12 0 15.93 15.87 16.12 15.82 15.93 360,000 5,716,178 15.878 15.35 15.29 15.53 15.24 15.35 373,630 15.299 -0.19%
2023-07-11 0 15.96 15.95 15.97 15.95 16.15 155,600 2,489,546 16.000 15.38 15.37 15.39 15.37 15.56 161,491 15.416 -0.68%
2023-07-10 0 16.07 16.04 16.07 16.00 16.14 83,000 1,332,608 16.056 15.48 15.45 15.48 15.42 15.55 86,143 15.470 -0.12%
2023-07-07 0 16.09 16.07 16.10 16.06 16.27 751,000 12,136,368 16.160 15.50 15.48 15.51 15.47 15.68 779,435 15.571 -0.80%
2023-07-06 0 16.22 16.20 16.36 16.22 16.43 74,200 1,211,324 16.325 15.63 15.61 15.76 15.63 15.83 77,009 15.730 -1.70%
2023-07-05 0 16.50 16.48 16.58 16.50 16.57 17,400 287,758 16.538 15.90 15.88 15.98 15.90 15.97 18,059 15.935 -0.18%
2023-07-04 0 16.53 16.50 16.60 16.47 16.69 45,200 746,574 16.517 15.93 15.90 15.99 15.87 16.08 46,911 15.915 -0.96%
2023-07-03 0 16.69 16.68 17.00 16.60 16.69 141,800 2,361,908 16.657 16.08 16.07 16.38 15.99 16.08 147,169 16.049 1.52%
2023-06-30 0 16.44 16.41 16.59 16.32 16.44 13,800 226,108 16.385 15.84 15.81 15.98 15.72 15.84 14,322 15.787 0.18%
2023-06-29 0 16.41 16.42 16.50 16.41 16.59 913,200 15,017,147 16.445 15.81 15.82 15.90 15.81 15.98 947,776 15.845 -0.55%
2023-06-28 0 16.50 16.46 17.91 16.26 16.50 43,400 712,646 16.420 15.90 15.86 17.26 15.67 15.90 45,043 15.821 2.10%
2023-06-27 0 16.16 16.15 16.48 16.04 16.17 63,600 1,026,820 16.145 15.57 15.56 15.88 15.45 15.58 66,008 15.556 0.12%
2023-06-26 0 16.14 16.14 16.40 16.11 16.30 84,200 1,364,188 16.202 15.55 15.55 15.80 15.52 15.71 87,388 15.611 -0.31%
2023-06-23 0 16.19 16.20 16.48 16.14 16.41 637,600 10,353,438 16.238 15.60 15.61 15.88 15.55 15.81 661,741 15.646 -1.82%
2023-06-21 0 16.49 16.42 16.49 16.36 16.51 141,400 2,324,244 16.437 15.89 15.82 15.89 15.76 15.91 146,754 15.838 0.79%
2023-06-20 0 16.36 16.35 16.46 16.26 16.41 169,200 2,761,294 16.320 15.76 15.75 15.86 15.67 15.81 175,606 15.724 -0.49%
2023-06-19 0 16.44 16.34 16.50 16.35 16.51 40,800 668,576 16.387 15.84 15.74 15.90 15.75 15.91 42,345 15.789 -0.42%
2023-06-16 0 16.51 16.51 16.80 16.38 16.58 39,800 654,840 16.453 15.91 15.91 16.19 15.78 15.98 41,307 15.853 -0.06%
2023-06-15 0 16.52 16.51 16.52 16.45 16.62 104,600 1,727,930 16.519 15.92 15.91 15.92 15.85 16.01 108,560 15.917 -0.48%
2023-06-14 0 16.60 16.57 17.28 16.38 16.60 156,800 2,593,394 16.540 15.99 15.97 16.65 15.78 15.99 162,737 15.936 1.72%
2023-06-13 0 16.32 16.32 - 16.21 16.35 192,600 3,136,056 16.283 15.72 15.72 - 15.62 15.75 199,892 15.689 1.12%
2023-06-12 0 16.14 16.10 16.18 16.05 16.14 268,000 4,317,698 16.111 15.55 15.51 15.59 15.46 15.55 278,147 15.523 1.06%
2023-06-09 0 15.97 15.97 16.20 15.88 15.98 174,200 2,779,506 15.956 15.39 15.39 15.61 15.30 15.40 180,796 15.374 1.78%
2023-06-08 0 15.69 15.66 15.83 15.63 15.86 21,600 339,530 15.719 15.12 15.09 15.25 15.06 15.28 22,418 15.146 -0.51%
2023-06-07 0 15.77 15.73 16.03 15.71 15.94 102,800 1,630,088 15.857 15.19 15.16 15.45 15.14 15.36 106,692 15.278 -1.50%
2023-06-06 0 16.01 16.00 16.03 15.90 16.03 99,800 1,594,088 15.973 15.43 15.42 15.45 15.32 15.45 103,579 15.390 0.06%
2023-06-05 0 16.00 15.96 16.24 15.78 16.05 230,200 3,675,642 15.967 15.42 15.38 15.65 15.20 15.46 238,916 15.385 2.24%
2023-06-02 0 15.65 15.62 15.81 15.46 15.66 115,400 1,795,960 15.563 15.08 15.05 15.23 14.90 15.09 119,769 14.995 1.62%
2023-06-01 0 15.40 15.33 15.45 15.33 15.42 24,000 369,520 15.397 14.84 14.77 14.89 14.77 14.86 24,909 14.835 0.85%
2023-05-31 0 15.27 15.20 15.27 15.19 15.42 52,400 797,248 15.215 14.71 14.65 14.71 14.64 14.86 54,384 14.660 -1.29%
2023-05-30 0 15.47 15.40 15.59 15.30 15.49 45,200 696,434 15.408 14.91 14.84 15.02 14.74 14.92 46,911 14.846 0.52%
2023-05-29 0 15.39 15.37 15.59 15.38 15.46 242,000 3,733,128 15.426 14.83 14.81 15.02 14.82 14.90 251,163 14.863 0.52%
2023-05-25 0 15.31 15.30 15.38 15.30 15.38 114,200 1,749,608 15.321 14.75 14.74 14.82 14.74 14.82 118,524 14.762 -0.07%
2023-05-24 0 15.32 15.32 15.58 15.32 15.37 34,800 533,910 15.342 14.76 14.76 15.01 14.76 14.81 36,118 14.783 -0.13%
2023-05-23 0 15.34 15.37 15.80 15.32 15.59 145,000 2,234,248 15.409 14.78 14.81 15.22 14.76 15.02 150,490 14.846 -1.03%
2023-05-22 0 15.50 15.41 15.74 15.40 15.50 46,000 711,304 15.463 14.93 14.85 15.17 14.84 14.93 47,742 14.899 0.58%
2023-05-19 0 15.41 15.41 15.48 15.30 15.57 121,400 1,873,936 15.436 14.85 14.85 14.92 14.74 15.00 125,996 14.873 -0.96%
2023-05-18 0 15.56 15.56 15.62 15.31 15.58 68,800 1,060,572 15.415 14.99 14.99 15.05 14.75 15.01 71,405 14.853 2.64%
2023-05-17 0 15.16 15.12 15.28 15.15 15.19 86,600 1,314,038 15.174 14.61 14.57 14.72 14.60 14.64 89,879 14.620 0.60%
2023-05-16 0 15.07 15.00 15.27 15.07 15.07 1,000 15,070 15.070 14.52 14.45 14.71 14.52 14.52 1,038 14.520 0.67%
2023-05-15 0 14.97 14.80 15.12 - - 0 0 - 14.42 14.26 14.57 - - 0 - 0.67%
2023-05-12 0 14.87 14.84 14.97 14.80 14.84 4,200 62,216 14.813 14.33 14.30 14.42 14.26 14.30 4,359 14.273 0.95%
2023-05-11 0 14.73 14.70 14.78 - - 0 0 - 14.19 14.16 14.24 - - 0 - 0.20%
2023-05-10 0 14.70 14.63 15.11 14.70 14.79 1,200 17,698 14.748 14.16 14.10 14.56 14.16 14.25 1,245 14.210 -1.14%
2023-05-09 0 14.87 14.80 14.90 14.80 14.91 15,400 228,770 14.855 14.33 14.26 14.36 14.26 14.37 15,983 14.313 1.57%
2023-05-08 0 14.64 14.64 14.87 14.63 14.63 4,000 58,520 14.630 14.11 14.11 14.33 14.10 14.10 4,151 14.096 1.10%
2023-05-05 0 14.48 14.33 14.63 14.48 14.48 4,000 57,920 14.480 13.95 13.81 14.10 13.95 13.95 4,151 13.952 -0.48%
2023-05-04 0 14.55 14.33 14.63 14.55 14.55 1,400 20,370 14.550 14.02 13.81 14.10 14.02 14.02 1,453 14.019 -0.41%
2023-05-03 0 14.61 14.33 - 14.56 14.64 5,200 76,096 14.634 14.08 13.81 - 14.03 14.11 5,397 14.100 -0.75%
2023-05-02 0 14.72 14.70 14.87 14.70 14.73 8,800 129,586 14.726 14.18 14.16 14.33 14.16 14.19 9,133 14.188 1.24%
2023-04-28 0 14.54 14.23 14.77 14.54 14.54 800 11,632 14.540 14.01 13.71 14.23 14.01 14.01 830 14.010 0.48%
2023-04-27 0 14.47 14.08 14.70 14.48 14.48 3,200 46,336 14.480 13.94 13.57 14.16 13.95 13.95 3,321 13.952 1.05%
2023-04-26 0 14.32 14.23 14.70 14.32 14.32 2,800 40,096 14.320 13.80 13.71 14.16 13.80 13.80 2,906 13.798 -1.04%
2023-04-25 0 14.47 14.19 14.72 14.49 14.49 3,400 49,266 14.490 13.94 13.67 14.18 13.96 13.96 3,529 13.961 0.28%
2023-04-24 0 14.43 14.43 14.50 - - 0 0 - 13.90 13.90 13.97 - - 0 - 0.00%
2023-04-21 0 14.43 14.40 14.50 - - 0 0 - 13.90 13.87 13.97 - - 0 - 0.00%
2023-04-20 0 14.43 14.16 14.50 14.48 14.48 2,200 31,856 14.480 13.90 13.64 13.97 13.95 13.95 2,283 13.952 0.21%
2023-04-19 0 14.40 14.40 14.74 14.40 14.47 5,400 77,858 14.418 13.87 13.87 14.20 13.87 13.94 5,604 13.892 -0.69%
2023-04-18 0 14.50 14.17 14.52 14.49 14.52 9,200 133,428 14.503 13.97 13.65 13.99 13.96 13.99 9,548 13.974 0.62%
2023-04-17 0 14.41 14.37 14.64 14.30 14.41 9,000 129,464 14.385 13.88 13.85 14.11 13.78 13.88 9,341 13.860 0.49%
2023-04-14 0 14.34 14.30 14.54 14.30 14.34 23,600 337,584 14.304 13.82 13.78 14.01 13.78 13.82 24,494 13.783 0.77%
2023-04-13 0 14.23 14.23 14.45 14.23 14.25 6,400 91,088 14.233 13.71 13.71 13.92 13.71 13.73 6,642 13.713 0.21%
2023-04-12 0 14.20 14.18 14.35 14.20 14.24 8,000 113,654 14.207 13.68 13.66 13.83 13.68 13.72 8,303 13.688 1.28%
2023-04-11 0 14.02 13.90 - - - 0 0 - 13.51 13.39 - - - 0 - 0.79%
2023-04-06 0 13.91 13.69 14.27 13.91 13.91 2,000 27,820 13.910 13.40 13.19 13.75 13.40 13.40 2,076 13.403 -2.32%
2023-04-04 0 14.24 13.98 14.44 14.24 14.24 24,000 341,760 14.240 13.72 13.47 13.91 13.72 13.72 24,909 13.721 0.21%
2023-04-03 0 14.21 13.95 14.42 - - 0 0 - 13.69 13.44 13.89 - - 0 - 0.92%
2023-03-31 0 14.19 14.06 14.40 - - 0 0 - 13.57 13.44 13.77 - - 0 - 0.92%
2023-03-30 0 14.06 13.84 14.28 - - 0 0 - 13.44 13.23 13.65 - - 0 - 0.43%
2023-03-29 0 14.00 13.55 14.20 13.87 13.87 1,000 13,870 13.870 13.38 12.95 13.58 13.26 13.26 1,046 13.260 1.67%
2023-03-28 0 13.77 13.55 - - - 0 0 - 13.16 12.95 - - - 0 - 0.00%
2023-03-27 0 13.77 13.60 13.94 - - 0 0 - 13.16 13.00 13.33 - - 0 - 0.00%
2023-03-24 0 13.77 13.60 13.93 - - 0 0 - 13.16 13.00 13.32 - - 0 - 0.00%
2023-03-23 0 13.77 13.73 13.93 - - 0 0 - 13.16 13.13 13.32 - - 0 - 0.00%
2023-03-22 0 13.77 13.63 13.96 - - 0 0 - 13.16 13.03 13.35 - - 0 - 1.03%
2023-03-21 0 13.63 13.55 - - - 0 0 - 13.03 12.95 - - - 0 - 0.74%
2023-03-20 0 13.53 13.43 13.93 13.56 13.56 600 8,136 13.560 12.94 12.84 13.32 12.96 12.96 628 12.964 -1.31%
2023-03-17 0 13.71 - - - - 0 0 - 13.11 - - - - 0 - 1.11%
2023-03-16 0 13.56 13.41 13.99 13.56 13.56 19,200 260,352 13.560 12.96 12.82 13.38 12.96 12.96 20,083 12.964 -1.38%
2023-03-15 0 13.75 13.48 - - - 0 0 - 13.15 12.89 - - - 0 - 0.73%
2023-03-14 0 13.65 - - 13.65 13.70 9,200 126,030 13.699 13.05 - - 13.05 13.10 9,623 13.097 -2.71%
2023-03-13 0 14.03 13.94 - 14.02 14.02 800 11,216 14.020 13.41 13.33 - 13.40 13.40 837 13.404 -1.89%
2023-03-10 0 14.30 13.94 - 14.31 14.32 26,000 372,080 14.311 13.67 13.33 - 13.68 13.69 27,195 13.682 -1.17%
2023-03-09 0 14.47 13.94 14.52 14.47 14.47 400 5,788 14.470 13.83 13.33 13.88 13.83 13.83 418 13.834 0.84%
2023-03-08 0 14.35 13.94 - 14.35 14.36 332,600 4,776,086 14.360 13.72 13.33 - 13.72 13.73 347,890 13.729 0.07%
2023-03-07 0 14.34 13.94 - 14.34 14.34 22,800 326,952 14.340 13.71 13.33 - 13.71 13.71 23,848 13.710 0.42%
2023-03-06 0 14.28 13.96 - - - 0 0 - 13.65 13.35 - - - 0 - 0.56%
2023-03-03 0 14.20 13.94 - 14.22 14.22 1,400 19,908 14.220 13.58 13.33 - 13.60 13.60 1,464 13.595 1.72%
2023-03-02 0 13.96 - - - - 0 0 - 13.35 - - - - 0 - 0.00%
2023-03-01 0 13.96 - - - - 0 0 - 13.35 - - - - 0 - 0.14%
2023-02-28 0 13.94 - - - - 0 0 - 13.33 - - - - 0 - 0.07%
2023-02-27 0 13.93 - - 13.92 13.92 5,000 69,600 13.920 13.32 - - 13.31 13.31 5,230 13.308 0.29%
2023-02-24 0 13.89 - - - - 0 0 - 13.28 - - - - 0 - 0.07%
2023-02-23 0 13.88 - - - - 0 0 - 13.27 - - - - 0 - 0.00%
2023-02-22 0 13.88 - - 13.95 13.95 400 5,580 13.950 13.27 - - 13.34 13.34 418 13.337 -0.64%
2023-02-21 0 13.97 13.95 - - - 0 0 - 13.36 13.34 - - - 0 - 0.29%
2023-02-20 0 13.93 - - - - 0 0 - 13.32 - - - - 0 - 0.07%
2023-02-17 0 13.92 - - 13.92 13.92 2,400 33,408 13.920 13.31 - - 13.31 13.31 2,510 13.308 -0.57%
2023-02-16 0 14.00 13.76 - - - 0 0 - 13.38 13.16 - - - 0 - 0.14%
2023-02-15 0 13.98 13.76 - - - 0 0 - 13.37 13.16 - - - 0 - 0.00%
2023-02-14 0 13.98 13.76 - - - 0 0 - 13.37 13.16 - - - 0 - 0.22%
2023-02-13 0 13.95 13.76 - - - 0 0 - 13.34 13.16 - - - 0 - 0.00%
2023-02-10 0 13.95 13.76 - 13.98 14.01 2,400 33,570 13.988 13.34 13.16 - 13.37 13.39 2,510 13.373 0.22%
2023-02-09 0 13.92 13.76 13.98 - - 0 0 - 13.31 13.16 13.37 - - 0 - 0.22%
2023-02-08 0 13.89 13.76 13.98 - - 0 0 - 13.28 13.16 13.37 - - 0 - 0.00%
2023-02-07 0 13.89 13.76 13.98 - - 0 0 - 13.28 13.16 13.37 - - 0 - 0.00%
2023-02-06 0 13.89 13.65 13.97 - - 0 0 - 13.28 13.05 13.36 - - 0 - 0.00%
2023-02-03 0 13.89 13.65 13.91 13.88 13.90 39,800 552,536 13.883 13.28 13.05 13.30 13.27 13.29 41,630 13.273 0.51%
2023-02-02 0 13.82 13.65 13.90 - - 0 0 - 13.21 13.05 13.29 - - 0 - -0.14%
2023-02-01 0 13.84 13.65 13.90 - - 0 0 - 13.23 13.05 13.29 - - 0 - 0.00%
2023-01-31 0 13.84 13.65 13.91 - - 0 0 - 13.23 13.05 13.30 - - 0 - 0.00%
2023-01-30 0 13.84 13.72 13.91 - - 0 0 - 13.23 13.12 13.30 - - 0 - 0.00%
2023-01-27 0 13.84 - 13.91 - - 0 0 - 13.23 - 13.30 - - 0 - 0.00%
2023-01-26 0 13.84 - 14.10 13.82 13.83 7,400 102,292 13.823 13.23 - 13.48 13.21 13.22 7,740 13.216 2.90%
2023-01-20 0 13.45 - - 13.36 13.36 8,000 106,880 13.360 12.86 - - 12.77 12.77 8,368 12.773 0.37%
2023-01-19 0 13.40 - - - - 0 0 - 12.81 - - - - 0 - -0.45%
2023-01-18 0 13.46 - - - - 0 0 - 12.87 - - - - 0 - 1.66%
2023-01-17 0 13.24 - - 13.22 13.22 15,000 198,300 13.220 12.66 - - 12.64 12.64 15,690 12.639 0.53%
2023-01-16 0 13.17 - - - - 0 0 - 12.59 - - - - 0 - -0.15%
2023-01-13 0 13.19 - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2023-01-12 0 13.19 - - - - 0 0 - 12.61 - - - - 0 - 0.15%
2023-01-11 0 13.17 - - 13.17 13.17 15,000 197,550 13.170 12.59 - - 12.59 12.59 15,690 12.591 0.61%
2023-01-10 0 13.09 - - - - 0 0 - 12.51 - - - - 0 - 0.00%
2023-01-09 0 13.09 - - - - 0 0 - 12.51 - - - - 0 - 1.00%
2023-01-06 0 12.96 - - - - 0 0 - 12.39 - - - - 0 - 0.00%
2023-01-05 0 12.96 - - - - 0 0 - 12.39 - - - - 0 - -0.15%
2023-01-04 0 12.98 12.78 - 12.98 12.98 200 2,596 12.980 12.41 12.22 - 12.41 12.41 209 12.410 0.46%
2023-01-03 0 12.92 12.90 - 12.92 12.92 400 5,168 12.920 12.35 12.33 - 12.35 12.35 418 12.352 -1.22%
2022-12-30 0 13.08 - - 13.08 13.17 1,800 23,562 13.090 12.51 - - 12.51 12.59 1,883 12.515 -0.46%
2022-12-29 0 13.14 - 13.14 - - 0 0 - 12.56 - 12.56 - - 0 - -0.08%
2022-12-28 0 13.15 - - 13.15 13.15 9,600 126,240 13.150 12.57 - - 12.57 12.57 10,041 12.572 0.08%
2022-12-23 0 13.14 - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2022-12-22 0 13.14 - - - - 0 0 - 12.56 - - - - 0 - 0.92%
2022-12-21 0 13.02 - - 13.02 13.14 16,000 209,280 13.080 12.45 - - 12.45 12.56 16,736 12.505 -1.29%
2022-12-20 0 13.19 13.05 - 13.15 13.24 16,000 211,270 13.204 12.61 12.48 - 12.57 12.66 16,736 12.624 -2.15%
2022-12-19 0 13.48 - - - - 0 0 - 12.89 - - - - 0 - -0.22%
2022-12-16 0 13.51 - - 13.51 13.51 4,400 59,444 13.510 12.92 - - 12.92 12.92 4,602 12.916 -1.17%
2022-12-15 0 13.67 - - - - 0 0 - 13.07 - - - - 0 - -0.44%
2022-12-14 0 13.73 - - 13.73 13.73 4,400 60,412 13.730 13.13 - - 13.13 13.13 4,602 13.127 0.96%
2022-12-13 0 13.60 - - - - 0 0 - 13.00 - - - - 0 - 0.15%
2022-12-12 0 13.58 - - 13.59 13.59 166,000 2,255,940 13.590 12.98 - - 12.99 12.99 173,631 12.993 -0.66%
2022-12-09 0 13.67 - - 13.65 13.67 101,000 1,380,650 13.670 13.07 - - 13.05 13.07 105,643 13.069 1.64%
2022-12-08 0 13.45 13.30 - 13.45 13.45 60,000 807,000 13.450 12.86 12.72 - 12.86 12.86 62,758 12.859 -0.59%
2022-12-07 0 13.53 13.44 - - - 0 0 - 12.94 12.85 - - - 0 - 0.00%
2022-12-06 0 13.53 - - - - 0 0 - 12.94 - - - - 0 - -0.44%
2022-12-05 0 13.59 13.39 - - - 0 0 - 12.99 12.80 - - - 0 - 0.00%
2022-12-02 0 13.59 - - - - 0 0 - 12.99 - - - - 0 - -1.45%
2022-12-01 0 13.79 - - 13.79 13.84 9,000 124,160 13.796 13.18 - - 13.18 13.23 9,414 13.189 -0.58%
2022-11-30 0 13.87 - - - - 0 0 - 13.26 - - - - 0 - -0.22%
2022-11-29 0 13.90 - - - - 0 0 - 13.29 - - - - 0 - -0.43%
2022-11-28 0 13.96 - - 13.96 13.96 600 8,376 13.960 13.35 - - 13.35 13.35 628 13.346 -0.50%
2022-11-25 0 14.03 13.94 - - - 0 0 - 13.41 13.33 - - - 0 - 0.00%
2022-11-24 0 14.03 - - 14.03 14.06 12,400 174,044 14.036 13.41 - - 13.41 13.44 12,970 13.419 1.01%
2022-11-23 0 13.89 - - - - 0 0 - 13.28 - - - - 0 - 0.58%
2022-11-22 0 13.81 - - 13.80 13.80 3,000 41,400 13.800 13.20 - - 13.19 13.19 3,138 13.193 1.40%
2022-11-21 0 13.62 - - - - 0 0 - 13.02 - - - - 0 - 0.07%
2022-11-18 0 13.61 - - 13.61 13.68 3,600 49,066 13.629 13.01 - - 13.01 13.08 3,765 13.030 -0.51%
2022-11-17 0 13.68 - - - - 0 0 - 13.08 - - - - 0 - 0.00%
2022-11-16 0 13.68 - - - - 0 0 - 13.08 - - - - 0 - 0.00%
2022-11-15 0 13.68 - - 13.65 13.68 77,000 1,051,150 13.651 13.08 - - 13.05 13.08 80,540 13.051 -0.29%
2022-11-14 0 13.72 - 13.72 13.74 13.74 600 8,244 13.740 13.12 - 13.12 13.14 13.14 628 13.136 -0.44%
2022-11-11 0 13.78 - - 13.78 13.78 10,000 137,800 13.780 13.17 - - 13.17 13.17 10,460 13.174 2.45%
2022-11-10 0 13.45 - 13.45 - - 0 0 - 12.86 - 12.86 - - 0 - -0.81%
2022-11-09 0 13.56 - - - - 0 0 - 12.96 - - - - 0 - 0.00%
2022-11-08 0 13.56 - - - - 0 0 - 12.96 - - - - 0 - 0.82%
2022-11-07 0 13.45 - - 13.45 13.45 600 8,070 13.450 12.86 - - 12.86 12.86 628 12.859 1.28%
2022-11-04 0 13.28 13.27 - - - 0 0 - 12.70 12.69 - - - 0 - 0.00%
2022-11-03 0 13.28 - - 13.28 13.28 10,800 143,424 13.280 12.70 - - 12.70 12.70 11,296 12.696 -1.12%
2022-11-02 0 13.43 - - - - 0 0 - 12.84 - - - - 0 - 0.00%
2022-11-01 0 13.43 - - 13.42 13.42 200 2,684 13.420 12.84 - - 12.83 12.83 209 12.830 0.83%
2022-10-31 0 13.32 - - 13.32 13.32 200 2,664 13.320 12.73 - - 12.73 12.73 209 12.735 1.22%
2022-10-28 0 13.16 - - 13.16 13.16 19,000 250,040 13.160 12.58 - - 12.58 12.58 19,873 12.582 -0.45%
2022-10-27 0 13.22 13.16 - 13.25 13.25 200 2,650 13.250 12.64 12.58 - 12.67 12.67 209 12.668 -0.60%
2022-10-26 0 13.30 13.16 - 13.30 13.36 2,200 29,380 13.355 12.72 12.58 - 12.72 12.77 2,301 12.768 1.06%
2022-10-25 0 13.16 13.16 - - - 0 0 - 12.58 12.58 - - - 0 - 1.15%
2022-10-24 0 13.01 - - - - 0 0 - 12.44 - - - - 0 - 0.15%
2022-10-21 0 12.99 - - 12.99 12.99 7,400 96,126 12.990 12.42 - - 12.42 12.42 7,740 12.419 -0.92%
2022-10-20 0 13.11 - 13.13 - - 0 0 - 12.53 - 12.55 - - 0 - -0.15%
2022-10-19 0 13.13 - - - - 4,000 52,360 13.090 12.55 - - - - 4,184 12.515 0.00%
2022-10-18 0 13.13 - - - - 0 0 - 12.55 - - - - 0 - 0.61%
2022-10-17 0 13.05 - - - - 0 0 - 12.48 - - - - 0 - 0.00%
2022-10-14 0 13.05 - 13.12 - - 0 0 - 12.48 - 12.54 - - 0 - 1.32%
2022-10-13 0 12.88 12.80 - - - 0 0 - 12.31 12.24 - - - 0 - -0.46%
2022-10-12 0 12.94 12.70 - - - 0 0 - 12.37 12.14 - - - 0 - -0.08%
2022-10-11 0 12.95 - - - - 0 0 - 12.38 - - - - 0 - -0.08%
2022-10-10 0 12.96 12.80 - - - 0 0 - 12.39 12.24 - - - 0 - -2.19%
2022-10-07 0 13.25 - - 13.18 13.25 30,400 402,362 13.236 12.67 - - 12.60 12.67 31,798 12.654 0.08%
2022-10-06 0 13.24 12.76 - 13.24 13.30 6,400 85,108 13.298 12.66 12.20 - 12.66 12.72 6,694 12.714 0.46%
2022-10-05 0 13.22 12.10 - 12.72 13.30 51,200 669,684 13.080 12.60 11.53 - 12.12 12.68 53,716 12.467 3.52%
2022-10-03 0 12.77 12.10 - - - 0 0 - 12.17 11.53 - - - 0 - 0.00%
2022-09-30 0 12.77 12.10 - - - 0 0 - 12.17 11.53 - - - 0 - 0.00%
2022-09-29 0 12.77 - - - - 4,000 51,560 12.890 12.17 - - - - 4,197 12.286 0.63%
2022-09-28 0 12.69 - - 12.65 12.69 6,800 86,230 12.681 12.10 - - 12.06 12.10 7,134 12.087 -1.09%
2022-09-27 0 12.83 - 13.10 - - 0 0 - 12.23 - 12.49 - - 0 - 0.00%
2022-09-26 0 12.83 - - 12.83 12.85 14,400 184,756 12.830 12.23 - - 12.23 12.25 15,108 12.229 -1.69%
2022-09-23 0 13.05 - 13.08 - - 0 0 - 12.44 - 12.47 - - 0 - -1.21%
2022-09-22 0 13.21 - - - - 0 0 - 12.59 - - - - 0 - 0.00%
2022-09-21 0 13.21 - - - - 0 0 - 12.59 - - - - 0 - -0.60%
2022-09-20 0 13.29 - - - - 0 0 - 12.67 - - - - 0 - 0.00%
2022-09-19 0 13.29 - - - - 0 0 - 12.67 - - - - 0 - -0.37%
2022-09-16 0 13.34 - - - - 0 0 - 12.72 - - - - 0 - -0.82%
2022-09-15 0 13.45 - - - - 0 0 - 12.82 - - - - 0 - 0.00%
2022-09-14 0 13.45 - - - - 0 0 - 12.82 - - - - 0 - -1.10%
2022-09-13 0 13.60 - - - - 0 0 - 12.96 - - - - 0 - 1.12%
2022-09-09 0 13.45 - - - - 0 0 - 12.82 - - - - 0 - 0.82%
2022-09-08 0 13.34 - - - - 0 0 - 12.72 - - - - 0 - 0.91%
2022-09-07 0 13.22 - - - - 0 0 - 12.60 - - - - 0 - 0.00%
2022-09-06 0 13.22 - - - - 0 0 - 12.60 - - - - 0 - 0.08%
2022-09-05 0 13.21 - - - - 0 0 - 12.59 - - - - 0 - 0.00%
2022-09-02 0 13.21 - - 13.19 13.29 400 5,296 13.240 12.59 - - 12.57 12.67 420 12.620 -0.75%
2022-09-01 0 13.31 - - - - 0 0 - 12.69 - - - - 0 - -1.26%
2022-08-31 0 13.48 - - - - 0 0 - 12.85 - - - - 0 - -0.52%
2022-08-30 0 13.55 - - 13.55 13.55 800 10,840 13.550 12.92 - - 12.92 12.92 839 12.915 0.82%
2022-08-29 0 13.44 - - - - 0 0 - 12.81 - - - - 0 - -1.03%
2022-08-26 0 13.58 - - - - 0 0 - 12.94 - - - - 0 - 0.00%
2022-08-25 0 13.58 - - - - 0 0 - 12.94 - - - - 0 - 0.44%
2022-08-24 0 13.52 - - - - 0 0 - 12.89 - - - - 0 - -0.66%
2022-08-23 0 13.61 - - - - 0 0 - 12.97 - - - - 0 - -0.07%
2022-08-22 0 13.62 - - 13.62 13.62 5,200 70,824 13.620 12.98 - - 12.98 12.98 5,456 12.982 -0.73%
2022-08-19 0 13.72 - - 13.72 13.72 200 2,744 13.720 13.08 - - 13.08 13.08 210 13.077 0.00%
2022-08-18 0 13.72 - - - - 0 0 - 13.08 - - - - 0 - 0.00%
2022-08-17 0 13.72 - - 13.67 13.72 6,800 93,188 13.704 13.08 - - 13.03 13.08 7,134 13.062 0.88%
2022-08-16 0 13.60 13.57 13.60 13.60 13.60 1,600 21,760 13.600 12.96 12.93 12.96 12.96 12.96 1,679 12.963 -0.37%
2022-08-15 0 13.65 - 13.69 13.58 13.69 34,400 469,184 13.639 13.01 - 13.05 12.94 13.05 36,091 13.000 1.26%
2022-08-12 0 13.48 13.43 13.50 13.48 13.48 3,000 40,440 13.480 12.85 12.80 12.87 12.85 12.85 3,147 12.849 0.97%
2022-08-11 0 13.35 13.35 - - - 0 0 - 12.72 12.72 - - - 0 - 0.83%
2022-08-10 0 13.24 - - 13.20 13.20 2,800 36,960 13.200 12.62 - - 12.58 12.58 2,938 12.582 -0.68%
2022-08-09 0 13.33 - - - - 0 0 - 12.71 - - - - 0 - -0.37%
2022-08-08 0 13.38 - 13.38 - - 0 0 - 12.75 - 12.75 - - 0 - 0.00%
2022-08-05 0 13.38 13.34 13.38 13.39 13.39 2,000 26,780 13.390 12.75 12.72 12.75 12.76 12.76 2,098 12.763 0.75%
2022-08-04 0 13.28 - - - - 0 0 - 12.66 - - - - 0 - 0.00%
2022-08-03 0 13.28 - 13.28 13.28 13.28 200 2,656 13.280 12.66 - 12.66 12.66 12.66 210 12.658 0.00%
2022-08-02 0 13.28 - 13.50 - - 0 0 - 12.66 - 12.87 - - 0 - -1.12%
2022-08-01 0 13.43 - 13.50 13.35 13.40 1,200 16,060 13.383 12.80 - 12.87 12.72 12.77 1,259 12.756 0.52%
2022-07-29 0 13.36 13.27 - 13.27 13.36 6,400 85,452 13.352 12.73 12.65 - 12.65 12.73 6,715 12.726 0.30%
2022-07-28 0 13.32 - - 13.32 13.32 400 5,328 13.320 12.70 - - 12.70 12.70 420 12.696 0.00%
2022-07-27 0 13.32 - 13.52 13.27 13.32 56,600 752,588 13.297 12.70 - 12.89 12.65 12.70 59,382 12.674 -0.22%
2022-07-26 0 13.35 - 13.50 13.35 13.35 200 2,670 13.350 12.72 - 12.87 12.72 12.72 210 12.725 0.00%
2022-07-25 0 13.35 - 13.50 13.35 13.35 200 2,670 13.350 12.72 - 12.87 12.72 12.72 210 12.725 -0.30%
2022-07-22 0 13.39 13.37 13.50 13.34 13.45 5,400 72,374 13.403 12.76 12.74 12.87 12.72 12.82 5,665 12.775 0.75%
2022-07-21 0 13.29 - 13.50 13.26 13.28 600 7,960 13.267 12.67 - 12.87 12.64 12.66 629 12.645 -0.60%
2022-07-20 0 13.37 - 13.50 13.25 13.41 30,800 410,634 13.332 12.74 - 12.87 12.63 12.78 32,314 12.708 2.22%
2022-07-19 0 13.08 - 13.30 - - 0 0 - 12.47 - 12.68 - - 0 - -0.23%
2022-07-18 0 13.11 13.11 13.30 - - 0 0 - 12.50 12.50 12.68 - - 0 - 0.85%
2022-07-15 0 13.00 - 13.30 13.01 13.01 200 2,602 13.010 12.39 - 12.68 12.40 12.40 210 12.401 -0.08%
2022-07-14 0 13.01 - 13.30 12.95 13.01 34,000 441,320 12.980 12.40 - 12.68 12.34 12.40 35,671 12.372 0.70%
2022-07-13 0 12.92 - 13.30 - - 0 0 - 12.31 - 12.68 - - 0 - 0.00%
2022-07-12 0 12.92 - 13.30 12.92 12.93 4,000 51,690 12.923 12.31 - 12.68 12.31 12.32 4,197 12.317 -1.15%
2022-07-11 0 13.07 - 13.07 13.06 13.15 82,000 1,073,710 13.094 12.46 - 12.46 12.45 12.53 86,030 12.481 0.54%
2022-07-08 0 13.00 - - 13.00 13.00 200 2,600 13.000 12.39 - - 12.39 12.39 210 12.391 1.09%
2022-07-07 0 12.86 12.85 - 12.72 12.85 1,600 20,388 12.743 12.26 12.25 - 12.12 12.25 1,679 12.146 1.42%
2022-07-06 0 12.68 - - 12.65 12.68 7,800 98,784 12.665 12.09 - - 12.06 12.09 8,183 12.071 -0.78%
2022-07-05 0 12.78 - - 12.78 12.86 1,600 20,528 12.830 12.18 - - 12.18 12.26 1,679 12.229 0.63%
2022-07-04 0 12.70 - 12.70 - - 0 0 - 12.11 - 12.11 - - 0 - -0.55%
2022-06-30 0 12.77 - - 12.79 12.79 1,000 12,790 12.790 12.17 - - 12.19 12.19 1,049 12.191 -0.55%
2022-06-29 0 12.84 - - 12.84 12.84 1,000 12,840 12.840 12.24 - - 12.24 12.24 1,049 12.239 -1.23%
2022-06-28 0 13.00 - - 12.91 12.91 200 2,582 12.910 12.39 - - 12.31 12.31 210 12.305 0.70%
2022-06-27 0 12.91 - 13.00 12.85 12.90 400 5,150 12.875 12.31 - 12.39 12.25 12.30 420 12.272 1.57%
2022-06-24 0 12.71 12.65 - - - 0 0 - 12.11 12.06 - - - 0 - 0.87%
2022-06-23 0 12.60 - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2022-06-22 0 12.60 12.50 - 12.60 12.60 7,800 98,204 12.590 12.01 11.91 - 12.01 12.01 8,183 12.000 -0.94%
2022-06-21 0 12.72 12.70 - - - 0 0 - 12.12 12.11 - - - 0 - 1.60%
2022-06-20 0 12.52 12.50 - 12.52 12.52 200 2,504 12.520 11.93 11.91 - 11.93 11.93 210 11.934 -0.63%
2022-06-17 0 12.60 - - 12.60 12.60 1,400 17,640 12.600 12.01 - - 12.01 12.01 1,469 12.010 0.24%
2022-06-16 0 12.57 - - 12.82 12.82 800 10,256 12.820 11.98 - - 12.22 12.22 839 12.219 -1.33%
2022-06-15 0 12.74 12.68 12.75 12.74 12.74 800 10,192 12.740 12.14 12.09 12.15 12.14 12.14 839 12.143 -0.47%
2022-06-14 0 12.80 12.76 - 12.80 12.80 5,200 66,560 12.800 12.20 12.16 - 12.20 12.20 5,456 12.200 -1.08%
2022-06-13 0 12.94 12.88 - 12.93 13.04 5,000 64,984 12.997 12.33 12.28 - 12.32 12.43 5,246 12.388 -2.78%
2022-06-10 0 13.31 - - 13.33 13.33 1,000 13,330 13.330 12.69 - - 12.71 12.71 1,049 12.706 -0.97%
2022-06-09 0 13.44 13.42 13.48 13.44 13.44 6,000 80,640 13.440 12.81 12.79 12.85 12.81 12.81 6,295 12.810 0.22%
2022-06-08 0 13.41 - 13.50 13.40 13.41 2,000 26,812 13.406 12.78 - 12.87 12.77 12.78 2,098 12.778 0.75%
2022-06-07 0 13.31 - 13.33 13.31 13.32 3,600 47,924 13.312 12.69 - 12.71 12.69 12.70 3,777 12.689 0.45%
2022-06-06 0 13.25 12.53 13.52 - - 0 0 - 12.63 11.94 12.89 - - 0 - 0.15%
2022-06-02 0 13.23 12.53 13.52 13.13 13.23 32,000 421,760 13.180 12.61 11.94 12.89 12.51 12.61 33,573 12.563 -0.53%
2022-06-01 0 13.30 12.53 13.50 13.07 13.30 344,600 4,546,178 13.193 12.68 11.94 12.87 12.46 12.68 361,535 12.575 1.45%
2022-05-31 0 13.11 12.53 - 13.15 13.15 600 7,890 13.150 12.50 11.94 - 12.53 12.53 629 12.534 1.63%
2022-05-30 0 12.90 12.53 - - - 0 0 - 12.30 11.94 - - - 0 - 0.00%
2022-05-27 0 12.90 12.53 - 12.86 12.86 18,000 231,480 12.860 12.30 11.94 - 12.26 12.26 18,885 12.258 0.47%
2022-05-26 0 12.84 12.53 - - - 0 0 - 12.24 11.94 - - - 0 - 0.16%
2022-05-25 0 12.82 12.53 - 12.82 12.82 18,000 230,760 12.820 12.22 11.94 - 12.22 12.22 18,885 12.219 -0.39%
2022-05-24 0 12.87 12.53 - 12.91 12.91 600 7,746 12.910 12.27 11.94 - 12.31 12.31 629 12.305 -0.31%
2022-05-23 0 12.91 12.86 - 12.91 12.91 30,000 387,300 12.910 12.31 12.26 - 12.31 12.31 31,474 12.305 0.62%
2022-05-20 0 12.83 12.80 - 12.79 12.79 3,000 38,370 12.790 12.23 12.20 - 12.19 12.19 3,147 12.191 1.26%
2022-05-19 0 12.67 11.95 13.70 12.77 12.77 18,000 229,860 12.770 12.08 11.39 13.06 12.17 12.17 18,885 12.172 -1.25%
2022-05-18 0 12.83 12.83 13.70 - - 0 0 - 12.23 12.23 13.06 - - 0 - 0.63%
2022-05-17 0 12.75 11.95 13.70 - - 0 0 - 12.15 11.39 13.06 - - 0 - 0.00%
2022-05-16 0 12.75 11.95 13.70 - - 0 0 - 12.15 11.39 13.06 - - 0 - 0.00%
2022-05-13 0 12.75 - 13.70 12.75 12.78 34,800 444,092 12.761 12.15 - 13.06 12.15 12.18 36,510 12.163 1.76%
2022-05-12 0 12.53 - 13.70 12.63 12.63 3,000 37,890 12.630 11.94 - 13.06 12.04 12.04 3,147 12.038 -1.18%
2022-05-11 0 12.68 12.63 13.70 12.68 12.71 303,600 3,854,624 12.696 12.09 12.04 13.06 12.09 12.11 318,520 12.102 -1.01%
2022-05-10 0 12.81 12.63 13.70 12.92 12.92 3,000 38,760 12.920 12.21 12.04 13.06 12.31 12.31 3,147 12.315 -2.51%
2022-05-06 0 13.14 12.92 13.70 13.26 13.26 18,000 238,680 13.260 12.52 12.31 13.06 12.64 12.64 18,885 12.639 -0.30%
2022-05-05 0 13.18 - 13.70 - - 0 0 - 12.56 - 13.06 - - 0 - 1.07%
2022-05-04 0 13.04 12.75 13.14 13.00 13.04 20,800 270,512 13.005 12.43 12.15 12.52 12.39 12.43 21,822 12.396 0.00%
2022-05-03 0 13.04 12.80 13.50 13.07 13.07 18,000 235,260 13.070 12.43 12.20 12.87 12.46 12.46 18,885 12.458 -1.44%
2022-04-29 0 13.23 13.11 13.23 13.20 13.23 5,200 68,730 13.217 12.61 12.50 12.61 12.58 12.61 5,456 12.598 1.30%
2022-04-28 0 13.06 12.35 - 12.92 13.12 201,800 2,616,400 12.965 12.45 11.77 - 12.31 12.51 211,717 12.358 2.75%
2022-04-27 0 12.71 - 13.20 12.63 12.64 90,000 1,137,060 12.634 12.11 - 12.58 12.04 12.05 94,423 12.042 -1.09%
2022-04-26 0 12.85 12.50 13.20 12.91 12.91 18,000 232,380 12.910 12.25 11.91 12.58 12.31 12.31 18,885 12.305 0.63%
2022-04-25 0 12.77 12.00 - 12.76 12.90 5,600 71,796 12.821 12.17 11.44 - 12.16 12.30 5,875 12.220 -2.30%
2022-04-22 0 13.07 13.00 - 12.95 13.07 162,800 2,119,460 13.019 12.46 12.39 - 12.34 12.46 170,801 12.409 -0.76%
2022-04-21 0 13.17 - - 13.13 13.13 5,000 65,650 13.130 12.55 - - 12.51 12.51 5,246 12.515 1.00%
2022-04-20 0 13.04 - 13.10 13.03 13.11 95,200 1,246,976 13.099 12.43 - 12.49 12.42 12.50 99,879 12.485 1.09%
2022-04-19 0 12.90 12.85 - 12.80 12.92 42,200 540,784 12.815 12.30 12.25 - 12.20 12.31 44,274 12.215 -1.07%
2022-04-14 0 13.04 12.97 - 12.90 13.04 47,800 623,260 13.039 12.43 12.36 - 12.30 12.43 50,149 12.428 1.40%
2022-04-13 0 12.86 12.86 - - - 0 0 - 12.26 12.26 - - - 0 - 1.18%
2022-04-12 0 12.71 - - 12.70 12.83 113,000 1,442,220 12.763 12.11 - - 12.11 12.23 118,553 12.165 -1.32%
2022-04-11 0 12.88 12.72 - 12.82 12.86 433,400 5,565,064 12.841 12.28 12.12 - 12.22 12.26 454,699 12.239 -1.08%
2022-04-08 0 13.02 12.94 - 12.94 13.02 11,000 142,820 12.984 12.41 12.33 - 12.33 12.41 11,541 12.375 0.85%
2022-04-07 0 12.91 12.86 - 12.91 12.91 3,800 49,118 12.926 12.31 12.26 - 12.31 12.31 3,987 12.320 -1.90%
2022-04-06 0 13.16 - - 13.20 13.20 400 5,280 13.200 12.54 - - 12.58 12.58 420 12.582 -0.75%
2022-04-04 0 13.26 13.25 - 13.26 13.37 541,200 7,229,972 13.359 12.64 12.63 - 12.64 12.74 567,797 12.733 0.53%
2022-04-01 0 13.27 13.19 - 13.22 13.35 183,600 2,433,762 13.256 12.57 12.50 - 12.52 12.65 193,791 12.559 -0.52%
2022-03-31 0 13.34 - - 13.34 13.40 74,800 1,001,972 13.395 12.64 - - 12.64 12.70 78,952 12.691 -0.97%
2022-03-30 0 13.47 - - 13.40 13.50 205,400 2,770,834 13.490 12.76 - - 12.70 12.79 216,801 12.781 0.37%
2022-03-29 0 13.42 - 13.55 13.39 13.42 3,200 42,874 13.398 12.71 - 12.84 12.69 12.71 3,378 12.694 -0.30%
2022-03-28 0 13.46 - - 13.31 13.46 452,200 6,029,158 13.333 12.75 - - 12.61 12.75 477,301 12.632 0.22%
2022-03-25 0 13.43 - - 13.43 13.50 77,000 1,037,930 13.480 12.72 - - 12.72 12.79 81,274 12.771 0.00%
2022-03-24 0 13.43 - - 13.21 13.43 272,800 3,608,084 13.226 12.72 - - 12.52 12.72 287,943 12.531 0.07%
2022-03-23 0 13.42 - - 13.34 13.46 80,600 1,076,170 13.352 12.71 - - 12.64 12.75 85,074 12.650 1.74%
2022-03-22 0 13.19 - - 13.18 13.19 36,000 474,660 13.185 12.50 - - 12.49 12.50 37,998 12.492 0.23%
2022-03-21 0 13.16 - - 13.16 13.16 144,000 1,895,040 13.160 12.47 - - 12.47 12.47 151,993 12.468 1.46%
2022-03-18 0 12.97 12.97 - 12.87 12.91 365,400 4,711,530 12.894 12.29 12.29 - 12.19 12.23 385,683 12.216 0.08%
2022-03-17 0 12.96 - - 12.94 13.06 171,000 2,216,728 12.963 12.28 - - 12.26 12.37 180,492 12.282 1.65%
2022-03-16 0 12.75 - - 12.68 12.75 166,600 2,115,358 12.697 12.08 - - 12.01 12.08 175,848 12.029 2.57%
2022-03-15 0 12.43 - - 12.43 12.47 91,400 1,138,566 12.457 11.78 - - 11.78 11.81 96,473 11.802 -0.24%
2022-03-14 0 12.46 - 12.48 12.44 12.46 29,260,800 361,984,241 12.371 11.80 - 11.82 11.79 11.80 30,885,014 11.720 0.24%
2022-03-11 0 12.43 - - 12.30 12.45 380,000 4,695,362 12.356 11.78 - - 11.65 11.80 401,093 11.706 -1.27%
2022-03-10 0 12.59 12.56 - 12.59 12.59 3,000 37,770 12.590 11.93 11.90 - 11.93 11.93 3,167 11.928 3.11%
2022-03-09 0 12.21 - - 12.22 12.25 149,000 1,821,970 12.228 11.57 - - 11.58 11.61 157,271 11.585 1.08%
2022-03-08 0 12.08 12.03 - 12.03 12.33 546,000 6,707,270 12.284 11.44 11.40 - 11.40 11.68 576,307 11.638 -1.63%
2022-03-07 0 12.28 12.10 - 12.30 12.34 4,200 51,668 12.302 11.63 11.46 - 11.65 11.69 4,433 11.655 -3.46%
2022-03-04 0 12.72 - - 12.72 12.75 2,000 25,492 12.746 12.05 - - 12.05 12.08 2,111 12.076 -1.40%
2022-03-03 0 12.90 - - - - 0 0 - 12.22 - - - - 0 - 1.42%
2022-03-02 0 12.72 - - 12.71 12.81 1,800 22,944 12.747 12.05 - - 12.04 12.14 1,900 12.076 -2.38%
2022-03-01 0 13.03 12.97 13.20 13.03 13.09 1,400 18,304 13.074 12.34 12.29 12.51 12.34 12.40 1,478 12.387 0.39%
2022-02-28 0 12.98 - 12.98 12.88 12.93 1,200 15,466 12.888 12.30 - 12.30 12.20 12.25 1,267 12.211 0.62%
2022-02-25 0 12.90 12.83 12.90 12.97 12.97 2,000 25,940 12.970 12.22 12.16 12.22 12.29 12.29 2,111 12.288 1.98%
2022-02-24 0 12.65 - 12.76 12.64 12.93 448,400 5,758,384 12.842 11.98 - 12.09 11.98 12.25 473,290 12.167 -3.44%
2022-02-23 0 13.10 - - 13.10 13.10 200 2,620 13.100 12.41 - - 12.41 12.41 211 12.411 1.55%
2022-02-22 0 12.90 12.85 - 12.90 12.95 17,200 221,890 12.901 12.22 12.17 - 12.22 12.27 18,155 12.222 -2.12%
2022-02-21 0 13.18 - - 13.18 13.18 400 5,272 13.180 12.49 - - 12.49 12.49 422 12.487 -0.45%
2022-02-18 0 13.24 - - - - 0 0 - 12.54 - - - - 0 - -0.30%
2022-02-17 0 13.28 - - 13.28 13.28 1,000 13,280 13.280 12.58 - - 12.58 12.58 1,056 12.582 -0.15%
2022-02-16 0 13.30 - - - - 0 0 - 12.60 - - - - 0 - 0.91%
2022-02-15 0 13.18 - - 13.18 13.18 3,000 39,540 13.180 12.49 - - 12.49 12.49 3,167 12.487 -0.45%
2022-02-14 0 13.24 - - 13.22 13.22 4,000 52,880 13.220 12.54 - - 12.52 12.52 4,222 12.525 -0.97%
2022-02-11 0 13.37 - - - - 200 2,690 13.450 12.67 - - - - 211 12.743 -0.89%
2022-02-10 0 13.49 - - 13.49 13.49 6,000 80,940 13.490 12.78 - - 12.78 12.78 6,333 12.781 0.90%
2022-02-09 0 13.37 - - 13.37 13.37 30,400 406,448 13.370 12.67 - - 12.67 12.67 32,087 12.667 0.53%
2022-02-08 0 13.30 - - - - 0 0 - 12.60 - - - - 0 - 0.00%
2022-02-07 0 13.30 - - 13.30 13.30 21,200 281,960 13.300 12.60 - - 12.60 12.60 22,377 12.601 0.15%
2022-02-04 0 13.28 13.25 - 13.30 13.30 24,000 319,200 13.300 12.58 12.55 - 12.60 12.60 25,332 12.601 1.30%
2022-01-31 0 13.11 12.80 - 13.11 13.11 1,200 15,732 13.110 12.42 12.13 - 12.42 12.42 1,267 12.421 1.63%
2022-01-28 0 12.90 12.90 - - - 0 0 - 12.22 12.22 - - - 0 - 0.94%
2022-01-27 0 12.78 12.77 - 12.78 12.90 6,600 84,624 12.822 12.11 12.10 - 12.11 12.22 6,966 12.148 -2.37%
2022-01-26 0 13.09 13.04 - 13.03 13.09 5,400 70,386 13.034 12.40 12.35 - 12.34 12.40 5,700 12.349 0.31%
2022-01-25 0 13.05 13.03 - 13.03 13.05 4,000 52,160 13.040 12.36 12.34 - 12.34 12.36 4,222 12.354 -2.17%
2022-01-24 0 13.34 12.90 - 13.30 13.35 800 10,650 13.313 12.64 12.22 - 12.60 12.65 844 12.612 -0.30%
2022-01-21 0 13.38 12.90 - 13.30 13.38 6,200 82,476 13.303 12.68 12.22 - 12.60 12.68 6,544 12.603 -0.52%
2022-01-20 0 13.45 13.35 - 13.31 13.47 41,400 556,646 13.446 12.74 12.65 - 12.61 12.76 43,698 12.738 0.75%
2022-01-19 0 13.35 13.00 - 13.33 13.37 1,200 16,036 13.363 12.65 12.32 - 12.63 12.67 1,267 12.661 -2.84%
2022-01-18 0 13.74 13.00 - 13.79 13.80 81,600 1,126,064 13.800 13.02 12.32 - 13.06 13.07 86,129 13.074 0.59%
2022-01-17 0 13.66 13.00 - - - 0 0 - 12.94 12.32 - - - 0 - 0.07%
2022-01-14 0 13.65 13.00 - 13.57 13.63 16,600 225,298 13.572 12.93 12.32 - 12.86 12.91 17,521 12.858 -2.01%
2022-01-13 0 13.93 13.90 - 13.88 13.93 265,200 3,693,086 13.926 13.20 13.17 - 13.15 13.20 279,921 13.193 -0.43%
2022-01-12 0 13.99 13.76 - 13.91 13.99 34,000 474,060 13.943 13.25 13.04 - 13.18 13.25 35,887 13.210 1.67%
2022-01-11 0 13.76 13.00 - 13.67 13.76 128,000 1,752,800 13.694 13.04 12.32 - 12.95 13.04 135,105 12.974 -0.43%
2022-01-10 0 13.82 13.00 - 13.82 13.82 200 2,764 13.820 13.09 12.32 - 13.09 13.09 211 13.093 0.22%
2022-01-07 0 13.79 13.00 13.79 13.79 13.80 2,200 30,344 13.793 13.06 12.32 13.06 13.06 13.07 2,322 13.067 -1.01%
2022-01-06 0 13.93 13.80 - 13.93 13.93 7,000 97,510 13.930 13.20 13.07 - 13.20 13.20 7,389 13.197 -1.62%
2022-01-05 0 14.16 14.07 - 14.05 14.16 5,600 78,874 14.085 13.42 13.33 - 13.31 13.42 5,911 13.344 1.14%
2022-01-04 0 14.00 13.90 14.00 14.00 14.00 2,600 36,400 14.000 13.26 13.17 13.26 13.26 13.26 2,744 13.264 1.08%
2022-01-03 0 13.85 13.82 13.90 13.84 13.85 22,000 304,690 13.850 13.12 13.09 13.17 13.11 13.12 23,221 13.121 0.14%
2021-12-31 0 13.83 13.76 - - - 0 0 - 13.10 13.04 - - - 0 - -0.29%
2021-12-30 0 13.87 13.80 13.90 13.87 13.87 1,200 16,644 13.870 13.14 13.07 13.17 13.14 13.14 1,267 13.141 0.22%
2021-12-29 0 13.84 - 13.88 13.84 13.85 32,000 443,040 13.845 13.11 - 13.15 13.11 13.12 33,776 13.117 0.29%
2021-12-28 0 13.80 - 13.80 13.69 13.88 193,000 2,652,180 13.742 13.07 - 13.07 12.97 13.15 203,713 13.019 0.80%
2021-12-24 0 13.69 - - - - 0 0 - 12.97 - - - - 0 - 0.00%
2021-12-23 0 13.69 - - - - 0 0 - 12.97 - - - - 0 - 0.59%
2021-12-22 0 13.61 - - - - 0 0 - 12.89 - - - - 0 - 0.00%
2021-12-21 0 13.61 - - 13.61 13.61 1,400 19,054 13.610 12.89 - - 12.89 12.89 1,478 12.894 1.64%
2021-12-20 0 13.39 - - 13.39 13.49 1,200 16,128 13.440 12.69 - - 12.69 12.78 1,267 12.733 -2.69%
2021-12-17 0 13.76 13.76 - 13.08 13.80 48,200 637,530 13.227 13.04 13.04 - 12.39 13.07 50,875 12.531 -0.86%
2021-12-16 0 13.88 13.08 - 13.84 13.84 16,000 221,440 13.840 13.15 12.39 - 13.11 13.11 16,888 13.112 1.54%
2021-12-15 0 13.67 13.08 - - - 3,000 40,950 13.650 12.95 12.39 - - - 3,167 12.932 0.59%
2021-12-14 0 13.59 13.08 - 13.58 13.58 3,000 40,740 13.580 12.88 12.39 - 12.87 12.87 3,167 12.866 -0.59%
2021-12-13 0 13.67 13.08 - 13.67 13.67 96,000 1,312,320 13.670 12.95 12.39 - 12.95 12.95 101,329 12.951 0.00%
2021-12-10 0 13.67 13.08 - - - 0 0 - 12.95 12.39 - - - 0 - -0.73%
2021-12-09 0 13.77 13.08 - 13.77 13.77 15,000 206,550 13.770 13.05 12.39 - 13.05 13.05 15,833 13.046 0.15%
2021-12-08 0 13.75 13.08 - 13.52 13.80 14,400 195,742 13.593 13.03 12.39 - 12.81 13.07 15,199 12.878 0.15%
2021-12-07 0 13.73 13.68 13.75 13.71 13.71 1,200 16,452 13.710 13.01 12.96 13.03 12.99 12.99 1,267 12.989 2.23%
2021-12-06 0 13.43 13.08 - 13.40 13.43 3,000 40,230 13.410 12.72 12.39 - 12.70 12.72 3,167 12.705 -0.74%
2021-12-03 0 13.53 13.42 - 13.34 13.52 338,800 4,550,420 13.431 12.82 12.71 - 12.64 12.81 357,606 12.725 1.42%
2021-12-02 0 13.34 13.20 - 13.35 13.35 200 2,670 13.350 12.64 12.51 - 12.65 12.65 211 12.648 -1.33%
2021-12-01 0 13.52 13.35 - 13.46 13.52 6,800 91,588 13.469 12.81 12.65 - 12.75 12.81 7,177 12.761 1.81%
2021-11-30 0 13.28 - - 13.22 13.66 247,000 3,350,234 13.564 12.58 - - 12.52 12.94 260,711 12.850 -1.85%
2021-11-29 0 13.53 13.46 - 13.53 13.64 14,800 200,972 13.579 12.82 12.75 - 12.82 12.92 15,622 12.865 -1.10%
2021-11-26 0 13.68 13.22 - 13.67 13.80 238,200 3,270,462 13.730 12.96 12.52 - 12.95 13.07 251,422 13.008 -2.08%
2021-11-25 0 13.97 13.97 - - - 0 0 - 13.24 13.24 - - - 0 - 0.00%
2021-11-24 0 13.97 13.91 - 13.90 14.04 219,400 3,076,250 14.021 13.24 13.18 - 13.17 13.30 231,578 13.284 -0.57%
2021-11-23 0 14.05 13.80 14.07 14.05 14.07 178,000 2,501,900 14.056 13.31 13.07 13.33 13.31 13.33 187,880 13.316 -0.35%
2021-11-22 0 14.10 13.80 - 14.10 14.10 600 8,460 14.100 13.36 13.07 - 13.36 13.36 633 13.358 -0.21%
2021-11-19 0 14.13 14.11 - 14.02 14.13 227,400 3,189,622 14.027 13.39 13.37 - 13.28 13.39 240,023 13.289 1.00%
2021-11-18 0 13.99 13.98 - 13.98 14.06 162,000 2,274,700 14.041 13.25 13.24 - 13.24 13.32 170,992 13.303 -0.57%
2021-11-17 0 14.07 13.50 14.07 14.05 14.10 84,000 1,181,866 14.070 13.33 12.79 13.33 13.31 13.36 88,663 13.330 -0.50%
2021-11-16 0 14.14 13.50 - 14.08 14.14 4,800 67,716 14.108 13.40 12.79 - 13.34 13.40 5,066 13.366 0.21%
2021-11-15 0 14.11 14.04 - 14.09 14.15 214,800 3,031,144 14.112 13.37 13.30 - 13.35 13.41 226,723 13.369 0.43%
2021-11-12 0 14.05 13.22 - 13.92 14.05 267,600 3,736,420 13.963 13.31 12.52 - 13.19 13.31 282,454 13.228 1.74%
2021-11-11 0 13.81 13.22 - - - 0 0 - 13.08 12.52 - - - 0 - 0.00%
2021-11-10 0 13.81 13.22 - 13.58 13.81 51,000 700,420 13.734 13.08 12.52 - 12.87 13.08 53,831 13.011 -0.07%
2021-11-09 0 13.82 13.81 - 13.80 13.91 3,400 46,964 13.813 13.09 13.08 - 13.07 13.18 3,589 13.087 -1.43%
2021-11-08 0 14.02 13.22 - - - 0 0 - 13.28 12.52 - - - 0 - 0.00%
2021-11-05 0 14.02 13.22 - 14.02 14.15 8,800 124,052 14.097 13.28 12.52 - 13.28 13.41 9,288 13.355 -0.57%
2021-11-04 0 14.10 14.10 - - - 0 0 - 13.36 13.36 - - - 0 - 1.15%
2021-11-03 0 13.94 13.22 - 13.90 13.94 6,000 83,616 13.936 13.21 12.52 - 13.17 13.21 6,333 13.203 0.00%
2021-11-02 0 13.94 13.22 - 13.94 13.95 4,600 64,134 13.942 13.21 12.52 - 13.21 13.22 4,855 13.209 0.14%
2021-11-01 0 13.92 13.22 - - - 0 0 - 13.19 12.52 - - - 0 - 2.20%
2021-10-29 0 13.62 13.50 - 13.62 13.62 2,000 27,240 13.620 12.90 12.79 - 12.90 12.90 2,111 12.904 -0.44%
2021-10-28 0 13.68 13.62 - 13.68 13.68 2,200 30,096 13.680 12.96 12.90 - 12.96 12.96 2,322 12.961 -0.15%
2021-10-27 0 13.70 13.70 - 13.68 13.80 2,800 38,400 13.714 12.98 12.98 - 12.96 13.07 2,955 12.993 -0.72%
2021-10-26 0 13.80 13.62 - 13.80 13.87 7,800 107,920 13.836 13.07 12.90 - 13.07 13.14 8,233 13.108 0.51%
2021-10-25 0 13.73 13.22 - - - 0 0 - 13.01 12.52 - - - 0 - -0.07%
2021-10-22 0 13.74 13.22 - - - 0 0 - 13.02 12.52 - - - 0 - 0.00%
2021-10-21 0 13.74 13.22 - - - 0 0 - 13.02 12.52 - - - 0 - -0.72%
2021-10-20 0 13.84 13.84 - 13.84 13.84 17,000 235,280 13.840 13.11 13.11 - 13.11 13.11 17,944 13.112 0.22%
2021-10-19 0 13.81 13.60 - 13.79 13.79 200 2,758 13.790 13.08 12.88 - 13.06 13.06 211 13.065 0.00%
2021-10-18 0 13.81 13.22 - - - 0 0 - 13.08 12.52 - - - 0 - -0.22%
2021-10-15 0 13.84 13.22 - 13.69 14.00 6,400 88,796 13.874 13.11 12.52 - 12.97 13.26 6,755 13.145 2.22%
2021-10-12 0 13.54 13.22 - 13.58 13.65 36,200 491,890 13.588 12.83 12.52 - 12.87 12.93 38,209 12.874 -0.73%
2021-10-11 0 13.64 13.38 - 13.62 13.64 8,600 117,224 13.631 12.92 12.68 - 12.90 12.92 9,077 12.914 1.94%
2021-10-08 0 13.38 13.34 - 13.38 13.51 23,200 312,858 13.485 12.68 12.64 - 12.68 12.80 24,488 12.776 0.38%
2021-10-07 0 13.33 13.22 - 13.17 13.33 73,400 974,174 13.272 12.63 12.52 - 12.48 12.63 77,474 12.574 1.52%
2021-10-06 0 13.13 - - 13.13 13.38 157,800 2,077,250 13.164 12.44 - - 12.44 12.68 166,559 12.472 -1.35%
2021-10-05 0 13.31 12.88 - 13.30 13.31 1,600 21,290 13.306 12.61 12.20 - 12.60 12.61 1,689 12.606 -1.33%
2021-10-04 0 13.49 13.28 - 13.48 13.80 59,600 804,996 13.507 12.78 12.58 - 12.77 13.07 62,908 12.796 -2.60%
2021-09-30 0 14.03 13.80 - 14.00 14.03 30,200 423,700 14.030 13.12 12.91 - 13.09 13.12 32,291 13.121 -0.57%
2021-09-29 0 14.11 13.80 - 13.96 14.12 10,200 143,560 14.075 13.20 12.91 - 13.06 13.21 10,906 13.163 -0.49%
2021-09-28 0 14.18 - - 14.16 14.25 94,200 1,336,482 14.188 13.26 - - 13.24 13.33 100,721 13.269 -0.84%
2021-09-27 0 14.30 - 14.31 14.30 14.34 96,400 1,381,120 14.327 13.37 - 13.38 13.37 13.41 103,073 13.399 0.00%
2021-09-24 0 14.30 - - 14.23 14.51 59,400 856,224 14.415 13.37 - - 13.31 13.57 63,512 13.481 0.35%
2021-09-23 0 14.25 14.16 - 14.03 14.25 16,400 230,370 14.047 13.33 13.24 - 13.12 13.33 17,535 13.137 0.21%
2021-09-21 0 14.22 14.06 - 13.89 14.22 88,200 1,238,804 14.045 13.30 13.15 - 12.99 13.30 94,306 13.136 0.57%
2021-09-20 0 14.14 14.10 - 14.14 14.35 100,400 1,426,026 14.203 13.22 13.19 - 13.22 13.42 107,350 13.284 -1.46%
2021-09-17 0 14.35 14.25 - 14.35 14.35 1,000 14,350 14.350 13.42 13.33 - 13.42 13.42 1,069 13.421 0.21%
2021-09-16 0 14.32 14.29 - 14.28 14.32 47,800 683,446 14.298 13.39 13.36 - 13.36 13.39 51,109 13.372 -0.28%
2021-09-15 0 14.36 14.36 - 14.24 14.36 19,600 280,904 14.332 13.43 13.43 - 13.32 13.43 20,957 13.404 0.00%
2021-09-14 0 14.36 14.36 14.44 14.36 14.44 95,000 1,366,638 14.386 13.43 13.43 13.51 13.43 13.51 101,576 13.454 -0.55%
2021-09-13 0 14.44 14.40 - 14.27 14.46 23,000 328,648 14.289 13.51 13.47 - 13.35 13.52 24,592 13.364 0.49%
2021-09-10 0 14.37 14.24 - 14.28 14.37 22,800 325,622 14.282 13.44 13.32 - 13.36 13.44 24,378 13.357 1.70%
2021-09-09 0 14.13 - - 14.09 14.13 30,800 433,996 14.091 13.22 - - 13.18 13.22 32,932 13.178 0.07%
2021-09-08 0 14.12 - - 14.12 14.12 10,000 141,200 14.120 13.21 - - 13.21 13.21 10,692 13.206 0.43%
2021-09-07 0 14.06 14.06 - - - 0 0 - 13.15 13.15 - - - 0 - 0.14%
2021-09-06 0 14.04 13.97 - 13.97 13.97 5,000 69,850 13.970 13.13 13.07 - 13.07 13.07 5,346 13.066 1.89%
2021-09-03 0 13.78 13.56 - - - 0 0 - 12.89 12.68 - - - 0 - 2.07%
2021-09-02 0 13.50 - - 13.50 13.50 1,600 21,600 13.500 12.63 - - 12.63 12.63 1,711 12.626 -0.07%
2021-09-01 0 13.51 13.50 - - - 0 0 - 12.64 12.63 - - - 0 - 0.45%
2021-08-31 0 13.45 13.20 - 13.25 13.48 47,800 635,630 13.298 12.58 12.35 - 12.39 12.61 51,109 12.437 1.28%
2021-08-30 0 13.28 13.23 13.90 13.28 13.28 40,000 531,200 13.280 12.42 12.37 13.00 12.42 12.42 42,769 12.420 0.30%
2021-08-27 0 13.24 13.16 13.90 - - 0 0 - 12.38 12.31 13.00 - - 0 - -0.15%
2021-08-26 0 13.26 13.16 13.90 13.18 13.26 1,000 13,244 13.244 12.40 12.31 13.00 12.33 12.40 1,069 12.387 -0.08%
2021-08-25 0 13.27 - 13.90 13.27 13.27 400 5,308 13.270 12.41 - 13.00 12.41 12.41 428 12.411 0.23%
2021-08-24 0 13.24 12.00 13.90 - - 0 0 - 12.38 11.22 13.00 - - 0 - 1.22%
2021-08-23 0 13.08 - 13.90 - - 0 0 - 12.23 - 13.00 - - 0 - 1.79%
2021-08-20 0 12.85 12.80 13.90 12.88 12.96 2,000 25,884 12.942 12.02 11.97 13.00 12.05 12.12 2,138 12.104 -0.85%
2021-08-19 0 12.96 - 13.90 12.98 13.06 4,000 52,224 13.056 12.12 - 13.00 12.14 12.21 4,277 12.211 -1.59%
2021-08-18 0 13.17 12.98 13.90 13.16 13.17 1,600 21,066 13.166 12.32 12.14 13.00 12.31 12.32 1,711 12.314 0.69%
2021-08-17 0 13.08 12.98 13.08 13.08 13.20 4,200 55,392 13.189 12.23 12.14 12.23 12.23 12.35 4,491 12.335 -0.83%
2021-08-16 0 13.19 13.13 13.90 - - 0 0 - 12.34 12.28 13.00 - - 0 - -1.20%
2021-08-13 0 13.35 - - 13.34 13.43 4,800 64,116 13.358 12.49 - - 12.48 12.56 5,132 12.493 -0.07%
2021-08-12 0 13.36 13.36 - - - 0 0 - 12.50 12.50 - - - 0 - 0.30%
2021-08-11 0 13.32 - - - - 0 0 - 12.46 - - - - 0 - 0.76%
2021-08-10 0 13.22 13.08 - - - 0 0 - 12.36 12.23 - - - 0 - 0.00%
2021-08-09 0 13.22 - - - - 0 0 - 12.36 - - - - 0 - 0.00%
2021-08-06 0 13.22 13.08 - 13.22 13.22 4,800 63,456 13.220 12.36 12.23 - 12.36 12.36 5,132 12.364 0.08%
2021-08-05 0 13.21 13.08 - 13.12 13.21 32,600 429,096 13.163 12.35 12.23 - 12.27 12.35 34,857 12.310 0.61%
2021-08-04 0 13.13 - 13.16 13.16 13.16 20,000 263,200 13.160 12.28 - 12.31 12.31 12.31 21,385 12.308 0.15%
2021-08-03 0 13.11 13.04 13.27 13.03 13.03 19,287 251,304 13.030 12.26 12.20 12.41 12.19 12.19 20,622 12.186 -1.21%
2021-08-02 0 13.27 13.10 - 13.24 13.28 8,600 114,168 13.275 12.41 12.25 - 12.38 12.42 9,195 12.416 1.53%
2021-07-30 0 13.07 - - - - 0 0 - 12.22 - - - - 0 - -0.91%
2021-07-29 0 13.19 13.18 - 13.19 13.19 4,800 63,312 13.190 12.34 12.33 - 12.34 12.34 5,132 12.336 0.38%
2021-07-28 0 13.14 - - 13.14 13.14 74,400 977,616 13.140 12.29 - - 12.29 12.29 79,550 12.289 0.08%
2021-07-27 0 13.13 13.10 - - - 0 0 - 12.28 12.25 - - - 0 - 0.00%
2021-07-26 0 13.13 - - - - 0 0 - 12.28 - - - - 0 - -0.76%
2021-07-23 0 13.23 13.24 - - - 0 0 - 12.37 12.38 - - - 0 - 0.00%
2021-07-22 0 13.23 12.88 - 13.03 13.25 241,200 3,162,234 13.110 12.37 12.05 - 12.19 12.39 257,897 12.262 1.61%
2021-07-21 0 13.02 12.98 - - - 0 0 - 12.18 12.14 - - - 0 - 0.54%
2021-07-20 0 12.95 12.88 - - - 0 0 - 12.11 12.05 - - - 0 - -0.23%
2021-07-19 0 12.98 - - 13.07 13.26 75,800 1,004,956 13.258 12.14 - - 12.22 12.40 81,047 12.400 -1.67%
2021-07-16 0 13.20 13.01 13.21 13.23 13.23 2,000 26,460 13.230 12.35 12.17 12.35 12.37 12.37 2,138 12.373 -0.23%
2021-07-15 0 13.23 - - 13.24 13.28 4,200 55,644 13.249 12.37 - - 12.38 12.42 4,491 12.391 -1.19%
2021-07-14 0 13.39 13.08 - 13.40 13.40 1,600 21,440 13.400 12.52 12.23 - 12.53 12.53 1,711 12.532 -0.22%
2021-07-13 0 13.42 13.30 - 13.46 13.69 75,400 1,030,508 13.667 12.55 12.44 - 12.59 12.80 80,620 12.782 0.60%
2021-07-12 0 13.34 13.08 - 13.38 13.38 1,400 18,732 13.380 12.48 12.23 - 12.51 12.51 1,497 12.514 2.07%
2021-07-09 0 13.07 - - 12.93 12.93 33,400 431,862 12.930 12.22 - - 12.09 12.09 35,712 12.093 0.46%
2021-07-08 0 13.01 - 13.20 13.10 13.21 400 5,262 13.155 12.17 - 12.35 12.25 12.35 428 12.303 -1.96%
2021-07-07 0 13.27 - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2021-07-06 0 13.27 - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2021-07-05 0 13.27 - - 13.27 13.34 42,600 565,680 13.279 12.41 - - 12.41 12.48 45,549 12.419 -0.52%
2021-07-02 0 13.34 13.30 - 13.31 13.34 10,000 133,160 13.316 12.48 12.44 - 12.45 12.48 10,692 12.454 0.30%
2021-06-30 0 13.30 - - 13.30 13.30 800 10,640 13.300 12.44 - - 12.44 12.44 855 12.439 -0.15%
2021-06-29 0 13.32 - - 13.32 13.32 40,000 532,800 13.320 12.46 - - 12.46 12.46 42,769 12.458 -0.15%
2021-06-28 0 13.34 13.32 - 13.34 13.34 200 2,668 13.340 12.48 12.46 - 12.48 12.48 214 12.476 0.15%
2021-06-25 0 13.32 13.27 - 13.31 13.42 11,800 157,482 13.346 12.46 12.41 - 12.45 12.55 12,617 12.482 0.38%
2021-06-24 0 13.27 - - 13.27 13.30 6,400 84,940 13.272 12.41 - - 12.41 12.44 6,843 12.413 -0.08%
2021-06-23 0 13.28 13.02 - 13.28 13.28 400 5,312 13.280 12.42 12.18 - 12.42 12.42 428 12.420 -0.23%
2021-06-22 0 13.31 13.02 13.40 13.35 13.35 1,000 13,350 13.350 12.45 12.18 12.53 12.49 12.49 1,069 12.486 2.23%
2021-06-21 0 13.02 12.90 - 12.95 13.25 43,000 568,850 13.229 12.18 12.06 - 12.11 12.39 45,977 12.373 -1.74%
2021-06-18 0 13.25 - - 13.28 13.30 2,400 31,916 13.298 12.39 - - 12.42 12.44 2,566 12.437 -0.82%
2021-06-17 0 13.36 13.30 - 13.35 13.35 200 2,670 13.350 12.50 12.44 - 12.49 12.49 214 12.486 -0.89%
2021-06-16 0 13.48 13.30 - - - 0 0 - 12.61 12.44 - - - 0 - -0.07%
2021-06-15 0 13.49 13.43 - 13.49 13.49 7,400 99,826 13.490 12.62 12.56 - 12.62 12.62 7,912 12.617 1.05%
2021-06-11 0 13.35 13.25 - 13.32 13.35 48,000 639,660 13.326 12.49 12.39 - 12.46 12.49 51,323 12.463 0.30%
2021-06-10 0 13.31 13.20 - 13.31 13.31 800 10,648 13.310 12.45 12.35 - 12.45 12.45 855 12.448 0.08%
2021-06-09 0 13.30 13.26 - 13.28 13.31 7,400 98,458 13.305 12.44 12.40 - 12.42 12.45 7,912 12.444 -0.52%
2021-06-08 0 13.37 13.31 13.38 13.37 13.37 3,800 50,806 13.370 12.50 12.45 12.51 12.50 12.50 4,063 12.504 0.45%
2021-06-07 0 13.31 13.26 - 13.31 13.31 10,000 133,100 13.310 12.45 12.40 - 12.45 12.45 10,692 12.448 0.53%
2021-06-04 0 13.24 13.23 - 13.11 13.14 57,200 750,408 13.119 12.38 12.37 - 12.26 12.29 61,160 12.270 -0.15%
2021-06-03 0 13.26 13.26 - - - 0 0 - 12.40 12.40 - - - 0 - 0.68%
2021-06-02 0 13.17 13.04 13.17 13.18 13.20 50,800 669,600 13.181 12.32 12.20 12.32 12.33 12.35 54,317 12.328 0.69%
2021-06-01 0 13.08 12.96 13.08 - - 0 0 - 12.23 12.12 12.23 - - 0 - 0.00%
2021-05-31 0 13.08 13.06 - 13.08 13.08 16,000 209,280 13.080 12.23 12.21 - 12.23 12.23 17,108 12.233 -0.61%
2021-05-28 0 13.16 13.15 - - - 0 0 - 12.31 12.30 - - - 0 - 1.31%
2021-05-27 0 12.99 12.92 - 12.99 13.05 18,000 233,940 12.997 12.15 12.08 - 12.15 12.21 19,246 12.155 -0.69%
2021-05-26 0 13.08 12.88 - 13.02 13.08 25,600 333,518 13.028 12.23 12.05 - 12.18 12.23 27,372 12.185 0.54%
2021-05-25 0 13.01 - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2021-05-24 0 13.01 13.01 - - - 0 0 - 12.17 12.17 - - - 0 - 0.70%
2021-05-21 0 12.92 - - - - 0 0 - 12.08 - - - - 0 - 0.08%
2021-05-20 0 12.91 - - 12.91 12.92 6,400 82,638 12.912 12.07 - - 12.07 12.08 6,843 12.076 -0.77%
2021-05-18 0 13.01 - - 13.01 13.01 1,200 15,612 13.010 12.17 - - 12.17 12.17 1,283 12.168 1.88%
2021-05-17 0 12.77 - - 12.79 12.79 2,400 30,696 12.790 11.94 - - 11.96 11.96 2,566 11.962 0.31%
2021-05-14 0 12.73 12.38 - - - 0 0 - 11.91 11.58 - - - 0 - 1.35%
2021-05-13 0 12.56 - - 12.66 12.70 7,000 88,748 12.678 11.75 - - 11.84 11.88 7,485 11.857 -2.41%
2021-05-12 0 12.87 12.38 - 12.78 12.87 11,800 151,686 12.855 12.04 11.58 - 11.95 12.04 12,617 12.022 -0.92%
2021-05-11 0 12.99 - 13.30 13.00 13.05 600 7,810 13.017 12.15 - 12.44 12.16 12.21 642 12.174 -1.81%
2021-05-10 0 13.23 - - 13.23 13.23 200 2,646 13.230 12.37 - - 12.37 12.37 214 12.373 0.76%
2021-05-07 0 13.13 - - - - 0 0 - 12.28 - - - - 0 - 0.00%
2021-05-06 0 13.13 - 13.30 - - 0 0 - 12.28 - 12.44 - - 0 - 1.31%
2021-05-05 0 12.96 12.88 - - - 0 0 - 12.12 12.05 - - - 0 - 0.00%
2021-05-04 0 12.96 12.88 - - - 0 0 - 12.12 12.05 - - - 0 - -0.08%
2021-05-03 0 12.97 12.88 - 12.94 12.97 5,600 72,470 12.941 12.13 12.05 - 12.10 12.13 5,988 12.103 -0.08%
2021-04-30 0 12.98 - 13.30 12.95 12.95 32,400 419,580 12.950 12.14 - 12.44 12.11 12.11 34,643 12.112 0.15%
2021-04-29 0 12.96 12.88 - 12.96 12.96 200 2,592 12.960 12.12 12.05 - 12.12 12.12 214 12.121 -0.46%
2021-04-28 0 13.02 12.88 - 13.02 13.02 8,000 104,160 13.020 12.18 12.05 - 12.18 12.18 8,554 12.177 0.62%
2021-04-27 0 12.94 12.88 - 12.98 12.98 2,000 25,960 12.980 12.10 12.05 - 12.14 12.14 2,138 12.140 -0.46%
2021-04-26 0 13.00 - - - - 0 0 - 12.16 - - - - 0 - 0.00%
2021-04-23 0 13.00 - - 13.00 13.02 4,800 62,420 13.004 12.16 - - 12.16 12.18 5,132 12.162 -0.08%
2021-04-22 0 13.01 12.80 - - - 0 0 - 12.17 11.97 - - - 0 - 1.40%
2021-04-21 0 12.83 12.80 - 12.82 12.83 14,200 182,184 12.830 12.00 11.97 - 11.99 12.00 15,183 11.999 -1.76%
2021-04-20 0 13.06 - - - - 0 0 - 12.21 - - - - 0 - -1.58%
2021-04-19 0 13.27 - 13.27 13.27 13.27 6,200 82,274 13.270 12.41 - 12.41 12.41 12.41 6,629 12.411 0.00%
2021-04-16 0 13.27 - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2021-04-15 0 13.27 13.26 - - - 0 0 - 12.41 12.40 - - - 0 - 0.00%
2021-04-14 0 13.27 13.26 - 13.27 13.27 200 2,654 13.270 12.41 12.40 - 12.41 12.41 214 12.411 -0.23%
2021-04-13 0 13.30 13.30 - - - 0 0 - 12.44 12.44 - - - 0 - 0.08%
2021-04-12 0 13.29 13.28 - 13.29 13.32 36,800 489,228 13.294 12.43 12.42 - 12.43 12.46 39,348 12.434 -0.30%
2021-04-09 0 13.33 - - 13.31 13.34 40,800 543,838 13.329 12.47 - - 12.45 12.48 43,624 12.466 0.38%
2021-04-08 0 13.28 - - - - 0 0 - 12.42 - - - - 0 - 0.00%
2021-04-07 0 13.28 - - 13.27 13.28 12,400 164,608 13.275 12.42 - - 12.41 12.42 13,258 12.415 0.08%
2021-04-01 0 13.27 - - 13.23 13.27 19,600 259,348 13.232 12.41 - - 12.37 12.41 20,957 12.375 0.23%
2021-03-31 0 13.32 - - 13.32 13.32 18,400 245,088 13.320 12.38 - - 12.38 12.38 19,793 12.383 -0.52%
2021-03-30 0 13.39 - - 13.35 13.39 77,600 1,037,550 13.371 12.45 - - 12.41 12.45 83,473 12.430 -0.74%
2021-03-29 0 13.49 - - 13.52 13.52 200 2,704 13.520 12.54 - - 12.57 12.57 215 12.569 0.67%
2021-03-26 0 13.40 - - - - 0 0 - 12.46 - - - - 0 - 1.59%
2021-03-25 0 13.19 - - - - 0 0 - 12.26 - - - - 0 - 0.76%
2021-03-24 0 13.09 - - 13.14 13.14 1,000 13,140 13.140 12.17 - - 12.22 12.22 1,076 12.215 -2.17%
2021-03-23 0 13.38 - - - - 0 0 - 12.44 - - - - 0 - -0.22%
2021-03-22 0 13.41 - - - - 0 0 - 12.47 - - - - 0 - -0.74%
2021-03-19 0 13.51 - - 13.51 13.64 41,400 562,686 13.591 12.56 - - 12.56 12.68 44,533 12.635 0.07%
2021-03-18 0 13.50 - - - - 0 0 - 12.55 - - - - 0 - 0.97%
2021-03-17 0 13.37 - - - - 0 0 - 12.43 - - - - 0 - 0.22%
2021-03-16 0 13.34 - - - - 0 0 - 12.40 - - - - 0 - 0.60%
2021-03-15 0 13.26 - - - - 0 0 - 12.33 - - - - 0 - 0.76%
2021-03-12 0 13.16 - - - - 0 0 - 12.23 - - - - 0 - 1.08%
2021-03-11 0 13.02 - - - - 0 0 - 12.10 - - - - 0 - 0.39%
2021-03-10 0 12.97 12.93 - - - 0 0 - 12.06 12.02 - - - 0 - 0.39%
2021-03-09 0 12.92 - - - - 0 0 - 12.01 - - - - 0 - 0.62%
2021-03-08 0 12.84 - - 12.84 12.84 400 5,136 12.840 11.94 - - 11.94 11.94 430 11.937 -0.23%
2021-03-05 0 12.87 - - - - 0 0 - 11.96 - - - - 0 - -0.31%
2021-03-04 0 12.91 - - - - 0 0 - 12.00 - - - - 0 - -0.15%
2021-03-03 0 12.93 12.93 - 12.90 12.93 11,600 149,688 12.904 12.02 12.02 - 11.99 12.02 12,478 11.996 0.23%
2021-03-02 0 12.90 - - - - 0 0 - 11.99 - - - - 0 - 0.00%
2021-03-01 0 12.90 - - - - 0 0 - 11.99 - - - - 0 - 0.47%
2021-02-26 0 12.84 - - - - 0 0 - 11.94 - - - - 0 - -2.13%
2021-02-25 0 13.12 - - - - 0 0 - 12.20 - - - - 0 - 0.61%
2021-02-24 0 13.04 - - - - 0 0 - 12.12 - - - - 0 - -1.73%
2021-02-23 0 13.27 - - 13.20 13.28 23,000 305,008 13.261 12.34 - - 12.27 12.35 24,741 12.328 0.38%
2021-02-22 0 13.22 - - - - 11,800 155,406 13.170 12.29 - - - - 12,693 12.243 0.00%
2021-02-19 0 13.22 - - - - 0 0 - 12.29 - - - - 0 - -0.38%
2021-02-18 0 13.27 - - - - 0 0 - 12.34 - - - - 0 - -0.75%
2021-02-17 0 13.37 - - 13.33 13.42 13,000 173,808 13.370 12.43 - - 12.39 12.48 13,984 12.429 -0.59%
2021-02-16 0 13.45 13.45 - 13.44 13.47 24,600 330,712 13.444 12.50 12.50 - 12.49 12.52 26,462 12.498 3.22%
2021-02-11 0 13.03 - - 13.03 13.03 10,000 130,300 13.030 12.11 - - 12.11 12.11 10,757 12.113 -0.46%
2021-02-10 0 13.09 - - 13.09 13.09 20,000 261,800 13.090 12.17 - - 12.17 12.17 21,514 12.169 0.15%
2021-02-09 0 13.07 - - - - 0 0 - 12.15 - - - - 0 - 0.23%
2021-02-08 0 13.04 - - 13.04 13.04 200 2,608 13.040 12.12 - - 12.12 12.12 215 12.122 1.64%
2021-02-05 0 12.83 - - - - 0 0 - 11.93 - - - - 0 - 1.26%
2021-02-04 0 12.67 - 12.75 12.67 12.68 17,800 225,492 12.668 11.78 - 11.85 11.78 11.79 19,147 11.777 -0.39%
2021-02-03 0 12.72 - 12.76 - - 0 0 - 11.83 - 11.86 - - 0 - 1.35%
2021-02-02 0 12.55 - - 12.53 12.53 2,000 25,060 12.530 11.67 - - 11.65 11.65 2,151 11.648 0.72%
2021-02-01 0 12.46 - 12.53 - - 0 0 - 11.58 - 11.65 - - 0 - 0.73%
2021-01-29 0 12.37 - 12.53 12.51 12.51 37,200 465,372 12.510 11.50 - 11.65 11.63 11.63 40,016 11.630 -0.80%
2021-01-28 0 12.47 - 12.67 12.47 12.47 18,600 231,942 12.470 11.59 - 11.78 11.59 11.59 20,008 11.593 -1.50%
2021-01-27 0 12.66 - 12.67 - - 8,600 108,876 12.660 11.77 - 11.78 - - 9,251 11.769 0.16%
2021-01-26 0 12.64 - - - - 0 0 - 11.75 - - - - 0 - -0.24%
2021-01-25 0 12.67 - 12.71 12.63 12.63 800 10,104 12.630 11.78 - 11.82 11.74 11.74 861 11.741 0.08%
2021-01-22 0 12.66 - 12.71 12.66 12.68 58,800 744,840 12.667 11.77 - 11.82 11.77 11.79 63,250 11.776 0.08%
2021-01-21 0 12.65 - 12.71 - - 0 0 - 11.76 - 11.82 - - 0 - 0.00%
2021-01-20 0 12.65 - 12.71 - - 0 0 - 11.76 - 11.82 - - 0 - 0.00%
2021-01-19 0 12.65 - 12.71 - - 0 0 - 11.76 - 11.82 - - 0 - 0.56%
2021-01-18 0 12.58 - - - - 0 0 - 11.69 - - - - 0 - -0.24%
2021-01-15 0 12.61 - - 12.60 12.78 68,400 869,626 12.714 11.72 - - 11.71 11.88 73,577 11.819 -1.56%
2021-01-14 0 12.81 12.63 - 12.74 12.81 44,000 561,510 12.762 11.91 11.74 - 11.84 11.91 47,330 11.864 1.43%
2021-01-13 0 12.63 - 12.68 - - 0 0 - 11.74 - 11.79 - - 0 - 0.00%
2021-01-12 0 12.63 - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2021-01-11 0 12.63 - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2021-01-08 0 12.63 - - - - 0 0 - 11.74 - - - - 0 - 1.36%
2021-01-07 0 12.46 - - 12.45 12.50 26,000 324,050 12.464 11.58 - - 11.57 11.62 27,968 11.587 2.72%
2021-01-06 0 12.13 12.11 - 12.10 12.11 30,400 367,960 12.104 11.28 11.26 - 11.25 11.26 32,701 11.252 0.41%
2021-01-05 0 12.08 - - - - 0 0 - 11.23 - - - - 0 - 0.00%
2021-01-04 0 12.08 - - - - 0 0 - 11.23 - - - - 0 - 0.00%
2020-12-31 0 12.08 12.08 - 12.08 12.08 18,000 217,440 12.080 11.23 11.23 - 11.23 11.23 19,362 11.230 -1.15%
2020-12-30 0 12.22 - - 12.22 12.22 18,000 219,960 12.220 11.36 - - 11.36 11.36 19,362 11.360 -0.81%
2020-12-29 0 12.32 12.28 - 12.24 12.32 97,600 1,199,488 12.290 11.45 11.42 - 11.38 11.45 104,987 11.425 2.16%
2020-12-28 0 12.06 - - - - 0 0 - 11.21 - - - - 0 - 0.50%
2020-12-24 0 12.00 - - - - 0 0 - 11.16 - - - - 0 - 0.00%
2020-12-23 0 12.00 - - 12.00 12.00 1,000 12,000 12.000 11.16 - - 11.16 11.16 1,076 11.156 -0.25%
2020-12-22 0 12.03 - - - - 0 0 - 11.18 - - - - 0 - -0.50%
2020-12-21 0 12.09 - - 12.10 12.13 20,400 246,900 12.103 11.24 - - 11.25 11.28 21,944 11.251 -0.17%
2020-12-18 0 12.11 - - 12.11 12.11 18,400 222,824 12.110 11.26 - - 11.26 11.26 19,793 11.258 0.00%
2020-12-17 0 12.11 - - - - 0 0 - 11.26 - - - - 0 - 0.25%
2020-12-16 0 12.08 - - - - 0 0 - 11.23 - - - - 0 - 0.00%
2020-12-15 0 12.08 - - 12.08 12.08 18,400 222,272 12.080 11.23 - - 11.23 11.23 19,793 11.230 -0.25%
2020-12-14 0 12.11 - 12.12 - - 0 0 - 11.26 - 11.27 - - 0 - 0.83%
2020-12-11 0 12.01 - - - - 0 0 - 11.16 - - - - 0 - 0.00%
2020-12-10 0 12.01 - - - - 0 0 - 11.16 - - - - 0 - -0.17%
2020-12-09 0 12.03 - - - - 0 0 - 11.18 - - - - 0 - 1.01%
2020-12-08 0 11.91 - - 11.88 11.94 2,200 26,208 11.913 11.07 - - 11.04 11.10 2,367 11.075 -0.25%
2020-12-07 0 11.94 - - 11.94 12.06 19,200 231,480 12.056 11.10 - - 11.10 11.21 20,653 11.208 -1.16%
2020-12-04 0 12.08 - - 12.08 12.08 12,600 152,208 12.080 11.23 - - 11.23 11.23 13,554 11.230 0.08%
2020-12-03 0 12.07 - - - - 0 0 - 11.22 - - - - 0 - 0.00%
2020-12-02 0 12.07 - - 12.04 12.04 6,800 81,872 12.040 11.22 - - 11.19 11.19 7,315 11.193 0.42%
2020-12-01 0 12.02 11.90 13.00 12.02 12.11 24,000 293,094 12.212 11.17 11.06 12.09 11.17 11.26 25,816 11.353 0.67%
2020-11-30 0 11.94 11.90 - - - 0 0 - 11.10 11.06 - - - 0 - -1.00%
2020-11-27 0 12.06 11.90 - 12.03 12.07 38,600 465,128 12.050 11.21 11.06 - 11.18 11.22 41,522 11.202 0.58%
2020-11-26 0 11.99 11.90 - 11.99 11.99 800 9,592 11.990 11.15 11.06 - 11.15 11.15 861 11.146 -0.17%
2020-11-25 0 12.01 11.90 - 12.01 12.05 21,000 253,010 12.048 11.16 11.06 - 11.16 11.20 22,589 11.200 0.33%
2020-11-24 0 11.97 - - 11.97 11.97 2,000 23,940 11.970 11.13 - - 11.13 11.13 2,151 11.128 1.61%
2020-11-23 0 11.78 - - - - 0 0 - 10.95 - - - - 0 - 1.38%
2020-11-20 0 11.62 - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2020-11-19 0 11.62 - - - - 0 0 - 10.80 - - - - 0 - -0.26%
2020-11-18 0 11.65 - - - - 0 0 - 10.83 - - - - 0 - -0.68%
2020-11-17 0 11.73 - - 11.73 11.73 400 4,692 11.730 10.90 - - 10.90 10.90 430 10.905 0.60%
2020-11-16 0 11.66 - - 11.66 11.66 1,200 13,992 11.660 10.84 - - 10.84 10.84 1,291 10.840 1.39%
2020-11-13 0 11.50 - - 11.48 11.50 30,000 344,596 11.487 10.69 - - 10.67 10.69 32,271 10.678 -0.86%
2020-11-12 0 11.60 - 11.75 11.70 11.70 1,000 11,700 11.700 10.78 - 10.92 10.88 10.88 1,076 10.877 -0.68%
2020-11-11 0 11.68 - 11.70 11.68 11.70 3,400 39,772 11.698 10.86 - 10.88 10.86 10.88 3,657 10.875 1.04%
2020-11-10 0 11.56 - - 11.46 11.50 26,600 305,620 11.490 10.75 - - 10.65 10.69 28,613 10.681 2.48%
2020-11-09 0 11.28 - - - - 0 0 - 10.49 - - - - 0 - 1.35%
2020-11-06 0 11.13 10.90 - 11.12 11.12 20,200 224,624 11.120 10.35 10.13 - 10.34 10.34 21,729 10.338 0.09%
2020-11-05 0 11.12 - - 11.08 11.08 20,000 221,600 11.080 10.34 - - 10.30 10.30 21,514 10.300 2.39%
2020-11-04 0 10.86 10.84 - 10.86 11.01 121,600 1,328,588 10.926 10.10 10.08 - 10.10 10.24 130,803 10.157 -1.27%
2020-11-03 0 11.00 11.00 - 10.93 10.98 71,800 788,154 10.977 10.23 10.23 - 10.16 10.21 77,234 10.205 1.20%
2020-11-02 0 10.87 10.71 - 10.74 10.87 55,800 602,492 10.797 10.11 9.956 - 9.984 10.11 60,023 10.038 2.07%
2020-10-30 0 10.65 - - - - 0 0 - 9.901 - - - - 0 - -0.75%
2020-10-29 0 10.73 - - - - 0 0 - 9.975 - - - - 0 - -1.11%
2020-10-28 0 10.85 - - 10.85 10.85 1,200 13,020 10.850 10.09 - - 10.09 10.09 1,291 10.087 -0.37%
2020-10-27 0 10.89 10.85 10.89 - - 0 0 - 10.12 10.09 10.12 - - 0 - 0.00%
2020-10-23 0 10.89 10.85 - - - 0 0 - 10.12 10.09 - - - 0 - 0.00%
2020-10-22 0 10.89 10.85 - - - 0 0 - 10.12 10.09 - - - 0 - -0.64%
2020-10-21 0 10.96 10.96 - - - 0 0 - 10.19 10.19 - - - 0 - 0.00%
2020-10-20 0 10.96 10.85 - - - 0 0 - 10.19 10.09 - - - 0 - 0.00%
2020-10-19 0 10.96 10.85 - - - 0 0 - 10.19 10.09 - - - 0 - 0.09%
2020-10-16 0 10.95 10.85 - 10.90 10.98 40,200 439,580 10.935 10.18 10.09 - 10.13 10.21 43,243 10.165 0.00%
2020-10-15 0 10.95 10.85 - - - 0 0 - 10.18 10.09 - - - 0 - -1.08%
2020-10-14 0 11.07 - - 11.01 11.04 30,200 332,802 11.020 10.29 - - 10.24 10.26 32,486 10.245 0.27%
2020-10-12 0 11.04 10.50 - 11.04 11.04 400 4,416 11.040 10.26 9.761 - 10.26 10.26 430 10.263 -0.27%
2020-10-09 0 11.07 10.50 - 11.07 11.14 20,600 228,068 11.071 10.29 9.761 - 10.29 10.36 22,159 10.292 -0.90%
2020-10-08 0 11.17 10.50 - 11.18 11.19 35,200 393,686 11.184 10.38 9.761 - 10.39 10.40 37,864 10.397 1.36%
2020-10-07 0 11.02 10.50 - 11.02 11.02 400 4,408 11.020 10.24 9.761 - 10.24 10.24 430 10.245 -0.18%
2020-10-06 0 11.04 10.50 - 11.00 11.04 40,200 443,000 11.020 10.26 9.761 - 10.23 10.26 43,243 10.245 0.91%
2020-10-05 0 10.94 10.50 - 10.97 10.99 21,000 230,774 10.989 10.17 9.761 - 10.20 10.22 22,589 10.216 -1.35%
2020-09-30 0 11.19 11.15 - 11.12 11.19 83,000 926,938 11.168 10.31 10.27 - 10.25 10.31 90,087 10.289 0.00%
2020-09-29 0 11.19 11.14 - 11.19 11.19 1,200 13,428 11.190 10.31 10.26 - 10.31 10.31 1,302 10.310 0.81%
2020-09-28 0 11.10 10.50 - 11.03 11.10 40,200 444,406 11.055 10.23 9.674 - 10.16 10.23 43,633 10.185 1.37%
2020-09-25 0 10.95 10.50 - - - 0 0 - 10.09 9.674 - - - 0 - 0.00%
2020-09-24 0 10.95 10.50 - - - 0 0 - 10.09 9.674 - - - 0 - -0.82%
2020-09-23 0 11.04 10.50 - 10.73 11.04 114,000 1,238,950 10.868 10.17 9.674 - 9.886 10.17 123,734 10.013 2.89%
2020-09-22 0 10.73 10.50 - 10.70 10.88 42,400 460,546 10.862 9.886 9.674 - 9.858 10.02 46,020 10.007 -2.54%
2020-09-21 0 11.01 10.50 - 10.97 11.01 42,000 461,580 10.990 10.14 9.674 - 10.11 10.14 45,586 10.125 -0.18%
2020-09-18 0 11.03 10.50 - 11.03 11.03 200 2,206 11.030 10.16 9.674 - 10.16 10.16 217 10.162 0.82%
2020-09-17 0 10.94 10.50 - 10.94 10.95 42,200 461,880 10.945 10.08 9.674 - 10.08 10.09 45,803 10.084 -1.17%
2020-09-16 0 11.07 10.50 - 11.07 11.07 200 2,214 11.070 10.20 9.674 - 10.20 10.20 217 10.199 0.27%
2020-09-15 0 11.04 10.50 - - - 0 0 - 10.17 9.674 - - - 0 - 0.00%
2020-09-14 0 11.04 10.50 - - - 0 0 - 10.17 9.674 - - - 0 - 0.91%
2020-09-11 0 10.94 10.00 - 10.94 10.98 2,400 26,264 10.943 10.08 9.213 - 10.08 10.12 2,605 10.082 0.37%
2020-09-10 0 10.90 10.00 - 10.84 10.93 82,400 896,438 10.879 10.04 9.213 - 9.987 10.07 89,436 10.023 1.21%
2020-09-09 0 10.77 10.00 - 10.69 10.77 81,000 869,150 10.730 9.923 9.213 - 9.849 9.923 87,916 9.8861 -1.10%
2020-09-08 0 10.89 10.00 - 10.88 10.90 42,600 463,500 10.880 10.03 9.213 - 10.02 10.04 46,237 10.024 0.28%
2020-09-07 0 10.86 10.00 - 10.87 10.87 200 2,174 10.870 10.01 9.213 - 10.01 10.01 217 10.015 -0.37%
2020-09-04 0 10.90 - - 10.88 10.93 63,600 692,824 10.894 10.04 - - 10.02 10.07 69,031 10.036 -0.91%
2020-09-03 0 11.00 10.92 - 11.00 11.00 21,000 231,000 11.000 10.13 10.06 - 10.13 10.13 22,793 10.135 0.73%
2020-09-02 0 10.92 10.88 - - - 0 0 - 10.06 10.02 - - - 0 - 0.00%
2020-09-01 0 10.92 10.92 - 10.92 10.97 42,400 463,866 10.940 10.06 10.06 - 10.06 10.11 46,020 10.080 0.00%
2020-08-31 0 10.92 - 11.10 - - 0 0 - 10.06 - 10.23 - - 0 - 1.20%
2020-08-28 0 10.79 - 10.95 10.70 10.82 73,200 788,050 10.766 9.941 - 10.09 9.858 9.969 79,450 9.9188 -1.28%
2020-08-27 0 10.93 - 11.10 10.93 10.99 12,400 135,556 10.932 10.07 - 10.23 10.07 10.13 13,459 10.072 -0.18%
2020-08-26 0 10.95 - 11.10 10.95 10.95 200 2,190 10.950 10.09 - 10.23 10.09 10.09 217 10.089 -0.18%
2020-08-25 0 10.97 10.90 - - - 0 0 - 10.11 10.04 - - - 0 - 0.83%
2020-08-24 0 10.88 - - - - 0 0 - 10.02 - - - - 0 - 0.37%
2020-08-21 0 10.84 - - 10.84 10.88 25,000 271,840 10.874 9.987 - - 9.987 10.02 27,135 10.018 0.09%
2020-08-20 0 10.83 - 10.83 - - 0 0 - 9.978 - 9.978 - - 0 - -0.18%
2020-08-19 0 10.85 - - - - 0 0 - 9.996 - - - - 0 - 0.00%
2020-08-18 0 10.85 - - - - 0 0 - 9.996 - - - - 0 - 0.00%
2020-08-17 0 10.85 - - 10.85 10.85 9,000 97,650 10.850 9.996 - - 9.996 9.996 9,768 9.9964 -0.55%
2020-08-14 0 10.91 10.90 - 10.90 10.91 30,000 327,200 10.907 10.05 10.04 - 10.04 10.05 32,562 10.049 0.00%
2020-08-13 0 10.91 10.90 - 10.89 10.98 118,400 1,294,670 10.935 10.05 10.04 - 10.03 10.12 128,510 10.074 0.93%
2020-08-12 0 10.81 - - 10.65 10.84 155,400 1,669,120 10.741 9.960 - - 9.812 9.987 168,669 9.8958 2.46%
2020-08-11 0 10.55 - 10.55 10.55 10.55 20,000 211,000 10.550 9.720 - 9.720 9.720 9.720 21,708 9.7200 1.44%
2020-08-10 0 10.40 - - 10.40 10.43 51,200 533,380 10.418 9.582 - - 9.582 9.609 55,572 9.5980 -0.29%
2020-08-07 0 10.43 - - - - 0 0 - 9.609 - - - - 0 - -0.10%
2020-08-06 0 10.44 - 10.46 10.44 10.44 200 2,088 10.440 9.619 - 9.637 9.619 9.619 217 9.6187 -0.10%
2020-08-05 0 10.45 - - - - 0 0 - 9.628 - - - - 0 - 0.58%
2020-08-04 0 10.39 - 10.47 10.39 10.40 30,000 311,800 10.393 9.573 - 9.646 9.573 9.582 32,562 9.5757 1.17%
2020-08-03 0 10.27 - - 10.28 10.30 91,400 940,640 10.292 9.462 - - 9.471 9.490 99,204 9.4818 0.98%
2020-07-31 0 10.17 - - 10.17 10.17 40,000 406,800 10.170 9.370 - - 9.370 9.370 43,415 9.3699 -2.02%
2020-07-30 0 10.38 - - - - 0 0 - 9.563 - - - - 0 - -0.86%
2020-07-29 0 10.47 - - 10.50 10.50 1,000 10,500 10.500 9.646 - - 9.674 9.674 1,085 9.6740 -0.76%
2020-07-28 0 10.55 10.50 - 10.55 10.62 103,600 1,096,076 10.580 9.720 9.674 - 9.720 9.785 112,446 9.7476 -0.28%
2020-07-27 0 10.58 10.50 - 10.58 10.60 60,000 635,000 10.583 9.748 9.674 - 9.748 9.766 65,123 9.7508 0.57%
2020-07-24 0 10.52 10.50 10.52 10.51 10.68 92,000 968,572 10.528 9.692 9.674 9.692 9.683 9.840 99,856 9.6997 -1.03%
2020-07-23 0 10.63 10.50 - 10.63 10.63 20,000 212,600 10.630 9.794 9.674 - 9.794 9.794 21,708 9.7937 0.19%
2020-07-22 0 10.61 10.50 - - - 0 0 - 9.775 9.674 - - - 0 - -0.47%
2020-07-21 0 10.66 10.50 - - - 0 0 - 9.821 9.674 - - - 0 - 0.57%
2020-07-20 0 10.60 10.50 - 10.60 10.60 20,400 216,240 10.600 9.766 9.674 - 9.766 9.766 22,142 9.7661 0.09%
2020-07-17 0 10.59 - 10.67 10.59 10.59 20,000 211,800 10.590 9.757 - 9.831 9.757 9.757 21,708 9.7569 -0.28%
2020-07-16 0 10.62 - - - - 0 0 - 9.785 - - - - 0 - -0.65%
2020-07-15 0 10.69 - - - - 0 0 - 9.849 - - - - 0 - 1.52%
2020-07-14 0 10.53 - - 10.53 10.54 55,400 583,662 10.535 9.702 - - 9.702 9.711 60,130 9.7066 -0.28%
2020-07-13 0 10.56 - 10.61 - - 0 0 - 9.729 - 9.775 - - 0 - 0.86%
2020-07-10 0 10.47 - - - - 0 0 - 9.646 - - - - 0 - -0.48%
2020-07-09 0 10.52 - - - - 0 0 - 9.692 - - - - 0 - 0.00%
2020-07-08 0 10.52 10.50 - 10.52 10.52 5,000 52,600 10.520 9.692 9.674 - 9.692 9.692 5,427 9.6924 -0.66%
2020-07-07 0 10.59 - - - - 0 0 - 9.757 - - - - 0 - -0.47%
2020-07-06 0 10.64 - 10.70 10.63 10.63 21,200 225,356 10.630 9.803 - 9.858 9.794 9.794 23,010 9.7937 1.82%
2020-07-03 0 10.45 - - 10.45 10.45 21,200 221,540 10.450 9.628 - - 9.628 9.628 23,010 9.6279 0.00%
2020-07-02 0 10.45 10.33 10.45 - - 0 0 - 9.628 9.517 9.628 - - 0 - -0.48%
2020-06-30 0 10.50 - - 10.61 10.61 600 6,366 10.610 9.674 - - 9.775 9.775 651 9.7753 0.29%
2020-06-29 0 10.47 10.35 - - - 0 0 - 9.646 9.536 - - - 0 - -1.04%
2020-06-26 0 10.58 - - - - 0 0 - 9.748 - - - - 0 - 0.00%
2020-06-24 0 10.58 - - 10.58 10.58 21,200 224,296 10.580 9.748 - - 9.748 9.748 23,010 9.7477 -1.12%
2020-06-23 0 10.70 - - 10.70 10.70 200 2,140 10.700 9.858 - - 9.858 9.858 217 9.8582 0.47%
2020-06-22 0 10.65 - - 10.65 10.65 21,200 225,780 10.650 9.812 - - 9.812 9.812 23,010 9.8122 -0.09%
2020-06-19 0 10.66 - - 10.60 10.63 64,200 681,866 10.621 9.821 - - 9.766 9.794 69,682 9.7854 0.57%
2020-06-18 0 10.60 10.60 - 10.54 10.57 31,200 329,484 10.560 9.766 9.766 - 9.711 9.738 33,864 9.7296 -1.30%
2020-06-17 0 10.74 - - - - 0 0 - 9.895 - - - - 0 - 1.03%
2020-06-16 0 10.63 - 10.72 10.57 10.70 123,000 1,309,266 10.644 9.794 - 9.877 9.738 9.858 133,502 9.8071 3.71%
2020-06-15 0 10.25 - - 10.25 10.36 95,200 980,500 10.299 9.444 - - 9.444 9.545 103,329 9.4891 -2.47%
2020-06-12 0 10.51 - - 10.51 10.56 29,800 313,648 10.525 9.683 - - 9.683 9.729 32,345 9.6971 -1.59%
2020-06-11 0 10.68 - - 10.68 10.75 43,600 467,090 10.713 9.840 - - 9.840 9.904 47,323 9.8703 -1.93%
2020-06-10 0 10.89 - - 10.89 10.95 23,200 253,890 10.944 10.03 - - 10.03 10.09 25,181 10.083 -0.55%
2020-06-09 0 10.95 - 10.99 10.96 10.99 44,400 487,656 10.983 10.09 - 10.13 10.10 10.13 48,191 10.119 0.37%
2020-06-08 0 10.91 10.82 10.92 10.91 10.91 20,800 226,928 10.910 10.05 9.969 10.06 10.05 10.05 22,576 10.052 0.55%
2020-06-05 0 10.85 10.76 - 10.73 10.81 21,000 225,346 10.731 9.996 9.914 - 9.886 9.960 22,793 9.8866 0.93%
2020-06-04 0 10.75 10.68 - 10.74 10.83 35,000 377,920 10.798 9.904 9.840 - 9.895 9.978 37,989 9.9483 0.09%
2020-06-03 0 10.74 - - - - 0 0 - 9.895 - - - - 0 - 0.75%
2020-06-02 0 10.66 - - 10.65 10.66 46,000 490,130 10.655 9.821 - - 9.812 9.821 49,928 9.8168 1.04%
2020-06-01 0 10.55 - - 10.54 10.64 81,600 862,544 10.570 9.720 - - 9.711 9.803 88,568 9.7388 -1.03%
2020-05-29 0 10.66 - - - - 0 0 - 9.821 - - - - 0 - -0.56%
2020-05-28 0 10.72 10.72 - - - 0 0 - 9.877 9.877 - - - 0 - 1.52%
2020-05-27 0 10.56 - - 10.54 10.56 44,800 472,652 10.550 9.729 - - 9.711 9.729 48,625 9.7203 1.93%
2020-05-26 0 10.36 10.36 10.44 - - 0 0 - 9.545 9.545 9.619 - - 0 - 1.57%
2020-05-25 0 10.20 - - 10.20 10.20 1,200 12,240 10.200 9.398 - - 9.398 9.398 1,302 9.3976 2.00%
2020-05-22 0 10.00 - - 9.980 10.00 2,400 23,976 9.9900 9.213 - - 9.195 9.213 2,605 9.2041 -0.40%
2020-05-21 0 10.04 - - - - 0 0 - 9.250 - - - - 0 - 0.50%
2020-05-20 0 9.990 - - - - 0 0 - 9.204 - - - - 0 - 0.10%
2020-05-19 0 9.980 - - - - 0 0 - 9.195 - - - - 0 - 1.53%
2020-05-18 0 9.830 9.790 - - - 0 0 - 9.057 9.020 - - - 0 - 0.51%
2020-05-15 0 9.780 - - - - 0 0 - 9.011 - - - - 0 - 0.20%
2020-05-14 0 9.760 - - - - 0 0 - 8.992 - - - - 0 - -1.51%
2020-05-13 0 9.910 - - 9.910 9.930 21,200 210,292 9.9194 9.130 - - 9.130 9.149 23,010 9.1391 -0.20%
2020-05-12 0 9.930 - - 9.930 9.960 33,400 331,698 9.9311 9.149 - - 9.149 9.176 36,252 9.1498 -0.60%
2020-05-11 0 9.990 - - 9.940 9.990 2,400 23,916 9.9650 9.204 - - 9.158 9.204 2,605 9.1811 1.94%
2020-05-08 0 9.800 - - 9.780 9.800 62,400 611,496 9.7996 9.029 - - 9.011 9.029 67,728 9.0287 2.08%
2020-05-07 0 9.600 - - 9.580 9.580 30,800 295,064 9.5800 8.845 - - 8.826 8.826 33,430 8.8264 0.42%
2020-05-06 0 9.560 - - 9.540 9.550 11,200 106,860 9.5411 8.808 - - 8.789 8.799 12,156 8.7905 -0.73%
2020-05-05 0 9.630 - - 9.630 9.630 1,200 11,556 9.6300 8.872 - - 8.872 8.872 1,302 8.8724 1.26%
2020-05-04 0 9.510 - - 9.480 9.870 29,600 281,240 9.5014 8.762 - - 8.734 9.094 32,127 8.7539 -4.23%
2020-04-29 0 9.930 - 10.30 9.930 10.04 3,800 37,840 9.9579 9.149 - 9.490 9.149 9.250 4,124 9.1745 1.85%
2020-04-28 0 9.750 9.730 - - - 0 0 - 8.983 8.965 - - - 0 - 0.31%
2020-04-27 0 9.720 - - 9.660 9.660 1,400 13,524 9.6600 8.955 - - 8.900 8.900 1,520 8.9001 1.36%
2020-04-24 0 9.590 9.530 - - - 0 0 - 8.836 8.780 - - - 0 - -0.62%
2020-04-23 0 9.650 - - 9.640 9.690 35,000 338,494 9.6713 8.891 - - 8.882 8.928 37,989 8.9104 2.66%
2020-04-22 0 9.400 - - 9.210 9.210 400 3,684 9.2100 8.661 - - 8.485 8.485 434 8.4855 -1.47%
2020-04-21 0 9.540 - - - - 0 0 - 8.789 - - - - 0 - -1.04%
2020-04-20 0 9.640 - - - - 0 0 - 8.882 - - - - 0 - -0.21%
2020-04-17 0 9.660 - - 9.410 9.720 6,200 59,624 9.6168 8.900 - - 8.670 8.955 6,729 8.8602 0.94%
2020-04-16 0 9.570 - - 9.270 9.590 5,000 46,990 9.3980 8.817 - - 8.541 8.836 5,427 8.6587 -0.31%
2020-04-15 0 9.600 9.600 - 9.600 9.600 1,200 11,520 9.6000 8.845 8.845 - 8.845 8.845 1,302 8.8448 -1.54%
2020-04-14 0 9.750 - - 9.750 9.750 1,000 9,750 9.7500 8.983 - - 8.983 8.983 1,085 8.9830 1.14%
2020-04-09 0 9.640 - - 9.580 9.580 200 1,916 9.5800 8.882 - - 8.826 8.826 217 8.8264 1.05%
2020-04-08 0 9.540 - - 9.650 9.650 1,200 11,580 9.6500 8.789 - - 8.891 8.891 1,302 8.8908 -1.45%
2020-04-07 0 9.680 - - 9.130 9.240 19,000 175,120 9.2168 8.918 - - 8.412 8.513 20,622 8.4918 4.65%
2020-04-06 0 9.250 - - 8.930 8.930 60,000 535,800 8.9300 8.522 - - 8.227 8.227 65,123 8.2275 4.17%
2020-04-03 0 8.880 - - 8.660 8.760 40,000 349,400 8.7350 8.181 - - 7.979 8.071 43,415 8.0478 -1.44%
2020-04-02 0 9.010 - - - - 0 0 - 8.301 - - - - 0 - -0.11%
2020-04-01 0 9.020 - - 9.010 9.300 11,600 106,156 9.1514 8.310 - - 8.301 8.568 12,590 8.4315 -4.25%
2020-03-31 0 9.500 - 12.50 9.580 9.580 1,200 11,496 9.5800 8.679 - 11.42 8.752 8.752 1,314 8.7520 1.06%
2020-03-30 0 9.400 - 12.50 9.450 9.450 11,000 103,950 9.4500 8.588 - 11.42 8.633 8.633 12,041 8.6333 -3.49%
2020-03-27 0 9.740 - 12.50 9.800 9.850 2,400 23,580 9.8250 8.898 - 11.42 8.953 8.999 2,627 8.9758 3.95%
2020-03-26 0 9.370 9.280 12.50 9.300 9.400 3,400 31,816 9.3576 8.560 8.478 11.42 8.496 8.588 3,722 8.5489 -2.90%
2020-03-25 0 9.650 9.400 12.50 9.500 9.650 15,200 146,050 9.6086 8.816 8.588 11.42 8.679 8.816 16,638 8.7781 4.78%
2020-03-24 0 9.210 - 12.50 8.940 9.140 12,800 114,908 8.9772 8.414 - 11.42 8.167 8.350 14,011 8.2013 5.74%
2020-03-23 0 8.710 8.500 12.50 8.510 8.600 6,200 52,972 8.5439 7.957 7.765 11.42 7.775 7.857 6,787 7.8054 -3.97%
2020-03-20 0 9.070 - 12.50 8.920 9.110 22,400 202,236 9.0284 8.286 - 11.42 8.149 8.323 24,519 8.2481 3.78%
2020-03-19 0 8.740 8.600 12.50 8.600 8.740 57,179 494,915 8.6555 7.985 7.857 11.42 7.857 7.985 62,588 7.9075 2.94%
2020-03-18 0 8.490 - 8.900 8.490 8.490 2,000 16,980 8.4900 7.756 - 8.131 7.756 7.756 2,189 7.7562 -1.16%
2020-03-17 0 8.590 8.300 8.700 8.390 8.530 32,600 273,560 8.3914 7.848 7.583 7.948 7.665 7.793 35,684 7.6662 2.51%
2020-03-16 0 8.380 - 9.800 8.380 8.500 4,600 38,728 8.4191 7.656 - 8.953 7.656 7.765 5,035 7.6915 -1.99%
2020-03-13 0 8.550 - 9.800 8.340 8.550 2,400 20,268 8.4450 7.811 - 8.953 7.619 7.811 2,627 7.7151 -5.21%
2020-03-12 0 9.020 - 9.700 9.200 9.300 2,400 22,208 9.2533 8.240 - 8.862 8.405 8.496 2,627 8.4536 -4.65%
2020-03-11 0 9.460 - 12.50 - - 0 0 - 8.642 - 11.42 - - 0 - 0.00%
2020-03-10 0 9.460 - 10.00 9.400 9.530 6,800 64,722 9.5179 8.642 - 9.136 8.588 8.706 7,443 8.6953 -1.46%
2020-03-09 0 9.600 9.400 9.900 9.600 9.860 8,400 82,222 9.7883 8.770 8.588 9.044 8.770 9.008 9,195 8.9424 -3.61%
2020-03-06 0 9.960 9.850 12.50 9.960 10.00 3,000 29,950 9.9833 9.099 8.999 11.42 9.099 9.136 3,284 9.1205 -2.92%
2020-03-05 0 10.26 - 12.50 - - 0 0 - 9.373 - 11.42 - - 0 - 0.00%
2020-03-04 0 10.26 - 12.50 - - 0 0 - 9.373 - 11.42 - - 0 - 0.00%
2020-03-03 0 10.26 - 10.32 - - 0 0 - 9.373 - 9.428 - - 0 - -0.58%
2020-03-02 0 10.32 - 12.50 10.28 10.28 9,000 92,520 10.280 9.428 - 11.42 9.392 9.392 9,851 9.3915 0.19%
2020-02-28 0 10.30 - 12.50 10.30 10.30 2,800 28,840 10.300 9.410 - 11.42 9.410 9.410 3,065 9.4098 -4.28%
2020-02-27 0 10.76 - 12.50 - - 0 0 - 9.830 - 11.42 - - 0 - -1.47%
2020-02-26 0 10.92 - 12.50 - - 0 0 - 9.976 - 11.42 - - 0 - -0.73%
2020-02-25 0 11.00 - 12.50 - - 0 0 - 10.05 - 11.42 - - 0 - 0.00%
2020-02-24 0 11.00 - 12.50 - - 0 0 - 10.05 - 11.42 - - 0 - -2.83%
2020-02-21 0 11.32 - 12.50 - - 0 0 - 10.34 - 11.42 - - 0 - 0.00%
2020-02-20 0 11.32 - 12.50 - - 0 0 - 10.34 - 11.42 - - 0 - 0.35%
2020-02-19 0 11.28 - 12.50 - - 0 0 - 10.31 - 11.42 - - 0 - 0.71%
2020-02-18 0 11.20 - 11.22 11.20 11.22 3,800 42,580 11.205 10.23 - 10.25 10.23 10.25 4,159 10.237 -1.23%
2020-02-17 0 11.34 - 12.50 11.34 11.34 18,000 204,120 11.340 10.36 - 11.42 10.36 10.36 19,703 10.360 -1.05%
2020-02-14 0 11.46 - 12.50 - - 0 0 - 10.47 - 11.42 - - 0 - -0.69%
2020-02-13 0 11.54 - 12.50 - - 0 0 - 10.54 - 11.42 - - 0 - 0.00%
2020-02-12 0 11.54 - 12.50 11.50 11.50 400 4,600 11.500 10.54 - 11.42 10.51 10.51 438 10.506 -0.52%
2020-02-11 0 11.60 - 12.50 - - 0 0 - 10.60 - 11.42 - - 0 - 0.00%
2020-02-10 0 11.60 - 12.50 - - 0 0 - 10.60 - 11.42 - - 0 - -0.51%
2020-02-07 0 11.66 - 12.50 11.68 11.68 1,000 11,680 11.680 10.65 - 11.42 10.67 10.67 1,095 10.671 0.52%
2020-02-06 0 11.60 - 12.50 11.60 11.60 800 9,280 11.600 10.60 - 11.42 10.60 10.60 876 10.597 1.93%
2020-02-05 0 11.38 - 12.50 11.32 11.32 13,400 153,672 11.468 10.40 - 11.42 10.34 10.34 14,668 10.477 2.34%
2020-02-04 0 11.12 - 12.50 - - 0 0 - 10.16 - 11.42 - - 0 - 0.36%
2020-02-03 0 11.08 - 12.50 11.08 11.10 2,000 22,180 11.090 10.12 - 11.42 10.12 10.14 2,189 10.132 -2.29%
2020-01-31 0 11.34 - 12.50 - - 0 0 - 10.36 - 11.42 - - 0 - 0.00%
2020-01-30 0 11.34 - 12.50 - - 0 0 - 10.36 - 11.42 - - 0 - -1.73%
2020-01-29 0 11.54 - 12.50 - - 2,800 31,780 11.350 10.54 - 11.42 - - 3,065 10.369 -1.03%
2020-01-24 0 11.66 - 12.50 - - 0 0 - 10.65 - 11.42 - - 0 - -0.17%
2020-01-23 0 11.68 - 12.50 - - 0 0 - 10.67 - 11.42 - - 0 - 0.00%
2020-01-22 0 11.68 - 12.50 - - 0 0 - 10.67 - 11.42 - - 0 - 0.00%
2020-01-21 0 11.68 - 12.50 11.70 11.70 3,200 37,440 11.700 10.67 - 11.42 10.69 10.69 3,503 10.689 -0.34%
2020-01-20 0 11.72 - 12.50 11.70 11.72 2,200 25,764 11.711 10.71 - 11.42 10.69 10.71 2,408 10.699 1.56%
2020-01-17 0 11.54 - 12.50 - - 0 0 - 10.54 - 11.42 - - 0 - 0.00%
2020-01-16 0 11.54 - 11.62 11.54 11.54 1,800 20,772 11.540 10.54 - 10.62 10.54 10.54 1,970 10.543 -0.69%
2020-01-15 0 11.62 - 11.62 - - 0 0 - 10.62 - 10.62 - - 0 - 0.00%
2020-01-14 0 11.62 11.48 12.50 11.60 11.62 12,800 148,488 11.601 10.62 10.49 11.42 10.60 10.62 14,011 10.598 1.22%
2020-01-13 0 11.48 - 12.50 11.48 11.48 1,200 13,776 11.480 10.49 - 11.42 10.49 10.49 1,314 10.488 0.35%
2020-01-10 0 11.44 11.42 12.50 - - 0 0 - 10.45 10.43 11.42 - - 0 - 0.18%
2020-01-09 0 11.42 - 11.56 - - 0 0 - 10.43 - 10.56 - - 0 - 0.00%
2020-01-08 0 11.42 - 12.50 - - 0 0 - 10.43 - 11.42 - - 0 - -1.04%
2020-01-07 0 11.54 - 12.50 11.54 11.56 3,000 34,640 11.547 10.54 - 11.42 10.54 10.56 3,284 10.549 0.52%
2020-01-06 0 11.48 - 12.50 - - 0 0 - 10.49 - 11.42 - - 0 - -0.69%
2020-01-03 0 11.56 - 11.60 11.58 11.58 800 9,264 11.580 10.56 - 10.60 10.58 10.58 876 10.579 -0.34%
2020-01-02 0 11.60 - 12.50 - - 0 0 - 10.60 - 11.42 - - 0 - 0.00%
2019-12-31 0 11.60 - 12.50 - - 0 0 - 10.60 - 11.42 - - 0 - -0.68%
2019-12-30 0 11.68 - 12.50 - - 0 0 - 10.67 - 11.42 - - 0 - -2.34%
2019-12-27 0 11.96 - - 11.68 11.96 10,000 118,100 11.810 10.93 - - 10.67 10.93 10,946 10.789 2.93%
2019-12-24 0 11.62 - - - - 0 0 - 10.62 - - - - 0 - 0.00%
2019-12-23 0 11.62 - - - - 0 0 - 10.62 - - - - 0 - 0.00%
2019-12-20 0 11.62 - - - - 0 0 - 10.62 - - - - 0 - 0.00%
2019-12-19 0 11.62 - - - - 0 0 - 10.62 - - - - 0 - 0.00%
2019-12-18 0 11.62 - - - - 0 0 - 10.62 - - - - 0 - 0.00%
2019-12-17 0 11.62 - - - - 0 0 - 10.62 - - - - 0 - 0.00%
2019-12-16 0 11.62 - - - - 0 0 - 10.62 - - - - 0 - 0.00%
2019-12-13 0 11.62 - - - - 0 0 - 10.62 - - - - 0 - 0.69%
2019-12-12 0 11.54 - - 11.54 11.58 21,000 242,940 11.569 10.54 - - 10.54 10.58 22,987 10.569 -0.52%
2019-12-11 0 11.60 - - - - 0 0 - 10.60 - - - - 0 - -0.34%
2019-12-10 0 11.64 - - 11.64 11.64 4,400 51,216 11.640 10.63 - - 10.63 10.63 4,816 10.634 0.17%
2019-12-09 0 11.62 - - - - 0 0 - 10.62 - - - - 0 - 0.87%
2019-12-06 0 11.52 - - - - 0 0 - 10.52 - - - - 0 - 0.35%
2019-12-05 0 11.48 - - - - 0 0 - 10.49 - - - - 0 - 0.35%
2019-12-04 0 11.44 - - 11.48 11.50 2,000 22,980 11.490 10.45 - - 10.49 10.51 2,189 10.497 -0.52%
2019-12-03 0 11.50 - - 11.50 11.50 2,000 23,000 11.500 10.51 - - 10.51 10.51 2,189 10.506 0.00%
2019-12-02 0 11.50 - - - - 0 0 - 10.51 - - - - 0 - 0.52%
2019-11-29 0 11.44 - - - - 0 0 - 10.45 - - - - 0 - 0.00%
2019-11-28 0 11.44 - - - - 0 0 - 10.45 - - - - 0 - 0.00%
2019-11-27 0 11.44 - - - - 0 0 - 10.45 - - - - 0 - 0.18%
2019-11-26 0 11.42 - - - - 0 0 - 10.43 - - - - 0 - 0.53%
2019-11-25 0 11.36 - - - - 0 0 - 10.38 - - - - 0 - 0.18%
2019-11-22 0 11.34 - - - - 0 0 - 10.36 - - - - 0 - 0.00%
2019-11-21 0 11.34 - - 11.22 11.34 2,400 27,192 11.330 10.36 - - 10.25 10.36 2,627 10.351 -0.53%
2019-11-20 0 11.40 - - - - 0 0 - 10.41 - - - - 0 - -0.18%
2019-11-19 0 11.42 - - - - 0 0 - 10.43 - - - - 0 - 0.00%
2019-11-18 0 11.42 - - - - 0 0 - 10.43 - - - - 0 - 0.18%
2019-11-15 0 11.40 - - - - 0 0 - 10.41 - - - - 0 - 0.00%
2019-11-14 0 11.40 - - - - 0 0 - 10.41 - - - - 0 - -0.70%
2019-11-13 0 11.48 - - - - 0 0 - 10.49 - - - - 0 - 0.00%
2019-11-12 0 11.48 - - - - 0 0 - 10.49 - - - - 0 - 0.17%
2019-11-11 0 11.46 - - - - 0 0 - 10.47 - - - - 0 - 0.00%
2019-11-08 0 11.46 - - - - 0 0 - 10.47 - - - - 0 - 0.00%
2019-11-07 0 11.46 - - - - 0 0 - 10.47 - - - - 0 - 0.53%
2019-11-06 0 11.40 - - - - 0 0 - 10.41 - - - - 0 - 0.00%
2019-11-05 0 11.40 - - - - 0 0 - 10.41 - - - - 0 - 0.35%
2019-11-04 0 11.36 - - 11.36 11.36 200 2,272 11.360 10.38 - - 10.38 10.38 219 10.378 1.61%
2019-11-01 0 11.18 - - - - 0 0 - 10.21 - - - - 0 - 0.00%
2019-10-31 0 11.18 - - - - 0 0 - 10.21 - - - - 0 - 0.00%
2019-10-30 0 11.18 - - 11.18 11.18 400 4,472 11.180 10.21 - - 10.21 10.21 438 10.214 1.45%
2019-10-29 0 11.02 - 11.18 - - 0 0 - 10.07 - 10.21 - - 0 - 0.00%
2019-10-28 0 11.02 - 11.18 - - 0 0 - 10.07 - 10.21 - - 0 - 0.00%
2019-10-25 0 11.02 - 11.18 - - 0 0 - 10.07 - 10.21 - - 0 - 0.00%
2019-10-24 0 11.02 - 11.20 11.02 11.04 4,118 45,446 11.036 10.07 - 10.23 10.07 10.09 4,508 10.082 0.00%
2019-10-23 0 11.02 - 11.20 - - 0 0 - 10.07 - 10.23 - - 0 - 0.00%
2019-10-22 0 11.02 - 11.20 - - 0 0 - 10.07 - 10.23 - - 0 - 0.00%
2019-10-21 0 11.02 - 11.20 - - 0 0 - 10.07 - 10.23 - - 0 - 0.00%
2019-10-18 0 11.02 - - - - 0 0 - 10.07 - - - - 0 - -0.18%
2019-10-17 0 11.04 - - - - 0 0 - 10.09 - - - - 0 - 0.00%
2019-10-16 0 11.04 - - - - 0 0 - 10.09 - - - - 0 - 0.00%
2019-10-15 0 11.04 - - 11.04 11.04 8,000 88,320 11.040 10.09 - - 10.09 10.09 8,757 10.086 1.28%
2019-10-14 0 10.90 - - 10.80 10.92 1,600 17,304 10.815 9.958 - - 9.867 9.976 1,751 9.8803 2.25%
2019-10-11 0 10.66 - - - - 0 0 - 9.739 - - - - 0 - 0.57%
2019-10-10 0 10.60 - - - - 0 0 - 9.684 - - - - 0 - 0.00%
2019-10-09 0 10.60 - - - - 0 0 - 9.684 - - - - 0 - 0.00%
2019-10-08 0 10.60 - - - - 0 0 - 9.684 - - - - 0 - 0.00%
2019-10-04 0 10.60 - - 10.60 10.60 6,000 63,600 10.600 9.684 - - 9.684 9.684 6,568 9.6839 -0.56%
2019-10-03 0 10.66 - - - - 0 0 - 9.739 - - - - 0 - -0.37%
2019-10-02 0 10.70 - - 10.70 10.74 400 4,288 10.720 9.775 - - 9.775 9.812 438 9.7935 0.38%
2019-09-30 0 10.76 10.74 - 10.76 10.80 1,200 12,952 10.793 9.739 9.721 - 9.739 9.775 1,326 9.7689 -2.00%
2019-09-27 0 10.98 10.84 - - - 0 0 - 9.938 9.811 - - - 0 - -0.36%
2019-09-26 0 11.02 10.90 - 11.02 11.04 2,200 24,284 11.038 9.974 9.865 - 9.974 9.992 2,431 9.9905 0.55%
2019-09-25 0 10.96 10.88 - - - 0 0 - 9.920 9.847 - - - 0 - -0.36%
2019-09-24 0 11.00 - - 10.96 11.00 1,744 19,144 10.977 9.956 - - 9.920 9.956 1,927 9.9351 0.92%
2019-09-23 0 10.90 - - - - 0 0 - 9.865 - - - - 0 - -0.91%
2019-09-20 0 11.00 - - 11.00 11.00 200 2,200 11.000 9.956 - - 9.956 9.956 221 9.9559 1.48%
2019-09-19 0 10.84 - - 10.84 10.92 13,000 141,720 10.902 9.811 - - 9.811 9.883 14,363 9.8668 0.37%
2019-09-18 0 10.80 - 10.84 10.80 10.80 400 4,320 10.800 9.775 - 9.811 9.775 9.775 442 9.7749 0.56%
2019-09-17 0 10.74 - - - - 0 0 - 9.721 - - - - 0 - 0.00%
2019-09-16 0 10.74 - - 10.40 10.78 16,200 173,584 10.715 9.721 - - 9.413 9.757 17,899 9.6980 0.37%
2019-09-13 0 10.70 - - - - 0 0 - 9.684 - - - - 0 - 0.38%
2019-09-12 0 10.66 - - - - 0 0 - 9.648 - - - - 0 - 0.19%
2019-09-11 0 10.64 - - 10.64 10.64 1,200 12,768 10.640 9.630 - - 9.630 9.630 1,326 9.6301 1.72%
2019-09-10 0 10.46 - - - - 0 0 - 9.467 - - - - 0 - 0.19%
2019-09-09 0 10.44 - - - - 0 0 - 9.449 - - - - 0 - 0.77%
2019-09-06 0 10.36 - - - - 0 0 - 9.377 - - - - 0 - 0.78%
2019-09-05 0 10.28 - - - - 0 0 - 9.304 - - - - 0 - 0.78%
2019-09-04 0 10.20 - - - - 0 0 - 9.232 - - - - 0 - 0.00%
2019-09-03 0 10.20 - - - - 0 0 - 9.232 - - - - 0 - 0.00%
2019-09-02 0 10.20 - - 10.20 10.20 400 4,080 10.200 9.232 - - 9.232 9.232 442 9.2318 0.39%
2019-08-30 0 10.16 10.04 - 10.14 10.14 1,400 14,196 10.140 9.196 9.087 - 9.178 9.178 1,547 9.1775 0.99%
2019-08-29 0 10.06 10.06 - - - 0 0 - 9.105 9.105 - - - 0 - 0.00%
2019-08-28 0 10.06 - - - - 0 0 - 9.105 - - - - 0 - 0.00%
2019-08-27 0 10.06 - - 10.10 10.10 1,000 10,100 10.100 9.105 - - 9.141 9.141 1,105 9.1413 0.00%
2019-08-26 0 10.06 - - 9.950 10.08 3,000 30,090 10.030 9.105 - - 9.006 9.123 3,315 9.0780 -0.59%
2019-08-23 0 10.12 - - - - 0 0 - 9.159 - - - - 0 - 0.00%
2019-08-22 0 10.12 - - - - 0 0 - 9.159 - - - - 0 - 0.00%
2019-08-21 0 10.12 - - - - 0 0 - 9.159 - - - - 0 - 0.00%
2019-08-20 0 10.12 - - - - 0 0 - 9.159 - - - - 0 - 0.40%
2019-08-19 0 10.08 - 10.32 - - 0 0 - 9.123 - 9.340 - - 0 - 1.00%
2019-08-16 0 9.980 - 10.32 9.970 10.06 1,800 17,970 9.9833 9.033 - 9.340 9.024 9.105 1,989 9.0357 -0.40%
2019-08-15 0 10.02 - 10.32 10.02 10.02 200 2,004 10.020 9.069 - 9.340 9.069 9.069 221 9.0689 0.00%
2019-08-14 0 10.02 - 10.32 - - 0 0 - 9.069 - 9.340 - - 0 - 0.00%
2019-08-13 0 10.02 - - - - 0 0 - 9.069 - - - - 0 - -0.40%
2019-08-12 0 10.06 - - - - 0 0 - 9.105 - - - - 0 - 0.00%
2019-08-09 0 10.06 - - - - 0 0 - 9.105 - - - - 0 - 0.00%
2019-08-08 0 10.06 - - - - 0 0 - 9.105 - - - - 0 - 0.00%
2019-08-07 0 10.06 - - - - 0 0 - 9.105 - - - - 0 - 0.00%
2019-08-06 0 10.06 - - - - 0 0 - 9.105 - - - - 0 - -1.18%
2019-08-05 0 10.18 - - - - 0 0 - 9.214 - - - - 0 - -1.36%
2019-08-02 0 10.32 - - 10.22 10.32 4,600 47,352 10.294 9.340 - - 9.250 9.340 5,082 9.3168 -1.53%
2019-08-01 0 10.48 - - 10.48 10.56 6,200 65,088 10.498 9.485 - - 9.485 9.558 6,850 9.5016 -0.19%
2019-07-31 0 10.50 10.46 10.52 - - 0 0 - 9.503 9.467 9.521 - - 0 - 0.00%
2019-07-30 0 10.50 - - - - 0 0 - 9.503 - - - - 0 - 0.38%
2019-07-29 0 10.46 - 10.50 10.44 10.44 1,600 16,704 10.440 9.467 - 9.503 9.449 9.449 1,768 9.4491 -0.95%
2019-07-26 0 10.56 - 10.60 - - 0 0 - 9.558 - 9.594 - - 0 - -0.19%
2019-07-25 0 10.58 - 10.62 - - 0 0 - 9.576 - 9.612 - - 0 - 0.00%
2019-07-24 0 10.58 - - 10.58 10.58 200 2,116 10.580 9.576 - - 9.576 9.576 221 9.5758 0.95%
2019-07-23 0 10.48 - 10.52 10.44 10.44 1,000 10,440 10.440 9.485 - 9.521 9.449 9.449 1,105 9.4491 0.96%
2019-07-22 0 10.38 - 10.42 - - 0 0 - 9.395 - 9.431 - - 0 - 0.00%
2019-07-19 0 10.38 - - - - 0 0 - 9.395 - - - - 0 - 0.39%
2019-07-18 0 10.34 - - - - 0 0 - 9.359 - - - - 0 - -1.52%
2019-07-17 0 10.50 - - - - 0 0 - 9.503 - - - - 0 - -0.19%
2019-07-16 0 10.52 - - - - 0 0 - 9.521 - - - - 0 - -0.19%
2019-07-15 0 10.54 - 10.60 - - 0 0 - 9.540 - 9.594 - - 0 - 0.00%
2019-07-12 0 10.54 - 10.58 - - 0 0 - 9.540 - 9.576 - - 0 - 0.00%
2019-07-11 0 10.54 - 10.58 - - 0 0 - 9.540 - 9.576 - - 0 - 0.00%
2019-07-10 0 10.54 - 10.56 - - 0 0 - 9.540 - 9.558 - - 0 - 0.00%
2019-07-09 0 10.54 - - - - 0 0 - 9.540 - - - - 0 - -0.38%
2019-07-08 0 10.58 - - - - 0 0 - 9.576 - - - - 0 - -0.19%
2019-07-05 0 10.60 - - - - 0 0 - 9.594 - - - - 0 - 0.00%
2019-07-04 0 10.60 - - - - 0 0 - 9.594 - - - - 0 - 0.00%
2019-07-03 0 10.60 - - 10.56 10.60 2,000 21,160 10.580 9.594 - - 9.558 9.594 2,210 9.5758 -0.19%
2019-07-02 0 10.62 10.62 - 10.62 10.62 1,000 10,620 10.620 9.612 9.612 - 9.612 9.612 1,105 9.6120 2.31%
2019-06-28 0 10.38 10.20 10.40 10.38 10.38 4,000 41,520 10.380 9.395 9.232 9.413 9.395 9.395 4,419 9.3948 0.78%
2019-06-27 0 10.30 - - - - 0 0 - 9.322 - - - - 0 - 0.39%
2019-06-26 0 10.26 - - - - 0 0 - 9.286 - - - - 0 - -0.58%
2019-06-25 0 10.32 - - - - 0 0 - 9.340 - - - - 0 - -0.19%
2019-06-24 0 10.34 - 10.54 10.34 10.34 1,000 10,340 10.340 9.359 - 9.540 9.359 9.359 1,105 9.3585 0.58%
2019-06-21 0 10.28 - - 10.26 10.28 23,000 236,408 10.279 9.304 - - 9.286 9.304 25,412 9.3030 -0.19%
2019-06-20 0 10.30 - - - - 0 0 - 9.322 - - - - 0 - 0.39%
2019-06-19 0 10.26 - - - - 0 0 - 9.286 - - - - 0 - 0.00%
2019-06-18 0 10.26 - - - - 0 0 - 9.286 - - - - 0 - -0.58%
2019-06-17 0 10.32 - - - - 0 0 - 9.340 - - - - 0 - 0.00%
2019-06-14 0 10.32 - - - - 0 0 - 9.340 - - - - 0 - 0.00%
2019-06-13 0 10.32 - - - - 0 0 - 9.340 - - - - 0 - -0.58%
2019-06-12 0 10.38 - - - - 0 0 - 9.395 - - - - 0 - 0.00%
2019-06-11 0 10.38 - - - - 0 0 - 9.395 - - - - 0 - 0.39%
2019-06-10 0 10.34 - - - - 0 0 - 9.359 - - - - 0 - 0.78%
2019-06-06 0 10.26 - - 10.26 10.26 400 4,104 10.260 9.286 - - 9.286 9.286 442 9.2861 0.98%
2019-06-05 0 10.16 - - 10.12 10.12 1,000 10,120 10.120 9.196 - - 9.159 9.159 1,105 9.1594 1.40%
2019-06-04 0 10.02 - 10.02 - - 0 0 - 9.069 - 9.069 - - 0 - 0.00%
2019-06-03 0 10.02 - - - - 0 0 - 9.069 - - - - 0 - -0.40%
2019-05-31 0 10.06 - - - - 0 0 - 9.105 - - - - 0 - -1.76%
2019-05-30 0 10.24 - - - - 0 0 - 9.268 - - - - 0 - 0.00%
2019-05-29 0 10.24 - - - - 0 0 - 9.268 - - - - 0 - -0.58%
2019-05-28 0 10.30 - - - - 0 0 - 9.322 - - - - 0 - 0.00%
2019-05-27 0 10.30 - - - - 0 0 - 9.322 - - - - 0 - 0.00%
2019-05-24 0 10.30 - - - - 0 0 - 9.322 - - - - 0 - 0.00%
2019-05-23 0 10.30 - - - - 0 0 - 9.322 - - - - 0 - -0.58%
2019-05-22 0 10.36 - - - - 0 0 - 9.377 - - - - 0 - -0.19%
2019-05-21 0 10.38 - - - - 0 0 - 9.395 - - - - 0 - -0.38%
2019-05-20 0 10.42 - - - - 0 0 - 9.431 - - - - 0 - -0.19%
2019-05-17 0 10.44 - - 10.44 10.44 200 2,088 10.440 9.449 - - 9.449 9.449 221 9.4491 1.36%
2019-05-16 0 10.30 - - - - 0 0 - 9.322 - - - - 0 - -0.19%
2019-05-15 0 10.32 - - - - 0 0 - 9.340 - - - - 0 - 0.00%
2019-05-14 0 10.32 - - - - 0 0 - 9.340 - - - - 0 - 0.00%
2019-05-10 0 10.32 - - - - 0 0 - 9.340 - - - - 0 - 0.00%
2019-05-09 0 10.32 - - - - 0 0 - 9.340 - - - - 0 - -1.90%
2019-05-08 0 10.52 - - - - 0 0 - 9.521 - - - - 0 - -1.13%
2019-05-07 0 10.64 - - - - 0 0 - 9.630 - - - - 0 - 0.00%
2019-05-06 0 10.64 - - 10.64 10.68 600 6,392 10.653 9.630 - - 9.630 9.666 663 9.6421 -0.93%
2019-05-03 0 10.74 - - 10.74 10.76 1,200 12,900 10.750 9.721 - - 9.721 9.739 1,326 9.7296 -0.37%
2019-05-02 0 10.78 - - - - 0 0 - 9.757 - - - - 0 - 0.00%
2019-04-30 0 10.78 - - - - 0 0 - 9.757 - - - - 0 - 0.00%
2019-04-29 0 10.78 10.76 10.88 - - 0 0 - 9.757 9.739 9.847 - - 0 - 0.75%
2019-04-26 0 10.70 - - - - 0 0 - 9.684 - - - - 0 - 0.00%
2019-04-25 0 10.70 - - 10.70 10.70 1,200 12,840 10.700 9.684 - - 9.684 9.684 1,326 9.6844 -0.74%
2019-04-24 0 10.78 - - - - 0 0 - 9.757 - - - - 0 - -0.19%
2019-04-23 0 10.80 - - - - 0 0 - 9.775 - - - - 0 - 0.00%
2019-04-18 0 10.80 - - - - 0 0 - 9.775 - - - - 0 - -0.37%
2019-04-17 0 10.84 - - - - 0 0 - 9.811 - - - - 0 - 0.00%
2019-04-16 0 10.84 - - - - 0 0 - 9.811 - - - - 0 - 0.00%
2019-04-15 0 10.84 - - 10.84 10.88 23,400 254,540 10.878 9.811 - - 9.811 9.847 25,854 9.8453 1.50%
2019-04-12 0 10.68 - - - - 0 0 - 9.666 - - - - 0 - 0.00%
2019-04-11 0 10.68 - - 10.70 10.70 800 8,560 10.700 9.666 - - 9.684 9.684 884 9.6844 0.38%
2019-04-10 0 10.64 - - - - 0 0 - 9.630 - - - - 0 - 0.00%
2019-04-09 0 10.64 - - 10.64 10.68 3,400 36,248 10.661 9.630 - - 9.630 9.666 3,757 9.6492 -0.93%
2019-04-08 0 10.74 - - - - 0 0 - 9.721 - - - - 0 - 0.00%
2019-04-04 0 10.74 - - - - 0 0 - 9.721 - - - - 0 - 0.00%
2019-04-03 0 10.74 - - - - 0 0 - 9.721 - - - - 0 - 0.37%
2019-04-02 0 10.70 - - - - 0 0 - 9.684 - - - - 0 - 0.00%
2019-04-01 0 10.70 - - - - 0 0 - 9.684 - - - - 0 - 1.61%
2019-03-29 0 10.60 - - - - 0 0 - 9.531 - - - - 0 - 0.19%
2019-03-28 0 10.58 - - - - 0 0 - 9.513 - - - - 0 - -0.94%
2019-03-27 0 10.68 - - 10.64 10.64 200 2,128 10.640 9.602 - - 9.566 9.566 222 9.5665 0.38%
2019-03-26 0 10.64 - - - - 0 0 - 9.566 - - - - 0 - 0.95%
2019-03-25 0 10.54 - - - - 0 0 - 9.477 - - - - 0 - -1.31%
2019-03-22 0 10.68 - - 10.60 10.60 1,000 10,600 10.600 9.602 - - 9.531 9.531 1,112 9.5305 0.38%
2019-03-21 0 10.64 - 10.78 10.64 10.66 12,000 127,748 10.646 9.566 - 9.692 9.566 9.584 13,347 9.5716 0.00%
2019-03-20 0 10.64 - - 10.64 10.68 12,400 132,176 10.659 9.566 - - 9.566 9.602 13,791 9.5839 -0.19%
2019-03-19 0 10.66 - 10.66 10.66 10.66 200 2,132 10.660 9.584 - 9.584 9.584 9.584 222 9.5845 0.00%
2019-03-18 0 10.66 10.66 - 10.62 10.66 6,400 68,208 10.658 9.584 9.584 - 9.548 9.584 7,118 9.5822 0.38%
2019-03-15 0 10.62 - - 10.58 10.62 22,400 237,740 10.613 9.548 - - 9.513 9.548 24,914 9.5426 1.14%
2019-03-14 0 10.50 - - 10.56 10.58 23,000 242,940 10.563 9.441 - - 9.495 9.513 25,581 9.4969 -0.19%
2019-03-13 0 10.52 10.40 - 10.50 10.54 50,000 526,200 10.524 9.459 9.351 - 9.441 9.477 55,611 9.4622 -0.75%
2019-03-12 0 10.60 - - 10.62 10.62 40,000 424,800 10.620 9.531 - - 9.548 9.548 44,489 9.5485 1.53%
2019-03-11 0 10.44 - - 10.34 10.44 70,800 738,272 10.428 9.387 - - 9.297 9.387 78,745 9.3755 0.97%
2019-03-08 0 10.34 - 11.74 10.38 10.46 96,000 999,580 10.412 9.297 - 10.56 9.333 9.405 106,773 9.3617 -1.34%
2019-03-07 0 10.48 - 11.74 10.48 10.56 23,400 247,072 10.559 9.423 - 10.56 9.423 9.495 26,026 9.4933 -1.32%
2019-03-06 0 10.62 - 11.74 10.62 10.64 30,200 320,924 10.627 9.548 - 10.56 9.548 9.566 33,589 9.5545 -0.38%
2019-03-05 0 10.66 - 11.74 10.54 10.68 85,465 906,137 10.602 9.584 - 10.56 9.477 9.602 95,056 9.5327 -0.56%
2019-03-04 0 10.72 - 11.74 10.66 10.72 41,600 445,076 10.699 9.638 - 10.56 9.584 9.638 46,268 9.6195 1.13%
2019-03-01 0 10.60 10.58 11.74 10.60 10.60 20,400 216,240 10.600 9.531 9.513 10.56 9.531 9.531 22,689 9.5305 0.38%
2019-02-28 0 10.56 - 11.74 - - 0 0 - 9.495 - 10.56 - - 0 - -0.75%
2019-02-27 0 10.64 - 11.74 - - 0 0 - 9.566 - 10.56 - - 0 - 0.00%
2019-02-26 0 10.64 - 11.74 - - 0 0 - 9.566 - 10.56 - - 0 - 0.00%
2019-02-25 0 10.64 - 11.68 10.64 10.64 1,400 14,896 10.640 9.566 - 10.50 9.566 9.566 1,557 9.5665 0.57%
2019-02-22 0 10.58 - 11.68 10.54 10.58 5,200 55,000 10.577 9.513 - 10.50 9.477 9.513 5,784 9.5098 -0.19%
2019-02-21 0 10.60 - 11.68 - - 0 0 - 9.531 - 10.50 - - 0 - 0.00%
2019-02-20 0 10.60 - 11.68 10.58 10.60 24,400 258,372 10.589 9.531 - 10.50 9.513 9.531 27,138 9.5206 0.57%
2019-02-19 0 10.54 - 11.68 10.52 10.54 20,200 212,508 10.520 9.477 - 10.50 9.459 9.477 22,467 9.4588 1.54%
2019-02-18 0 10.38 - 11.68 10.38 10.38 1,400 14,532 10.380 9.333 - 10.50 9.333 9.333 1,557 9.3327 0.58%
2019-02-15 0 10.32 - 11.68 10.32 10.34 11,400 117,676 10.323 9.279 - 10.50 9.279 9.297 12,679 9.2810 -0.58%
2019-02-14 0 10.38 - 11.68 10.38 10.38 2,000 20,760 10.380 9.333 - 10.50 9.333 9.333 2,224 9.3327 0.00%
2019-02-13 0 10.38 - 11.68 10.38 10.38 10,000 103,800 10.380 9.333 - 10.50 9.333 9.333 11,122 9.3327 0.78%
2019-02-12 0 10.30 - 11.68 10.30 10.30 21,000 216,300 10.300 9.261 - 10.50 9.261 9.261 23,357 9.2608 0.00%
2019-02-11 0 10.30 - 11.68 - - 0 0 - 9.261 - 10.50 - - 0 - 0.00%
2019-02-08 0 10.30 - 11.68 - - 0 0 - 9.261 - 10.50 - - 0 - 0.00%
2019-02-04 0 10.30 - 11.68 10.30 10.30 200,000 2,060,000 10.300 9.261 - 10.50 9.261 9.261 222,443 9.2608 0.78%
2019-02-01 0 10.22 10.18 11.68 10.22 10.28 8,000 82,060 10.258 9.189 9.153 10.50 9.189 9.243 8,898 9.2226 -0.58%
2019-01-31 0 10.28 10.28 - - - 0 0 - 9.243 9.243 - - - 0 - 0.39%
2019-01-30 0 10.24 - - - - 0 0 - 9.207 - - - - 0 - 0.00%
2019-01-29 0 10.24 - - - - 0 0 - 9.207 - - - - 0 - -0.19%
2019-01-28 0 10.26 10.22 - - - 0 0 - 9.225 9.189 - - - 0 - 0.00%
2019-01-25 0 10.26 10.26 - 10.20 10.20 200 2,040 10.200 9.225 9.225 - 9.171 9.171 222 9.1709 0.79%
2019-01-24 0 10.18 - - - - 0 0 - 9.153 - - - - 0 - 0.00%
2019-01-23 0 10.18 - - - - 0 0 - 9.153 - - - - 0 - -0.39%
2019-01-22 0 10.22 - - - - 0 0 - 9.189 - - - - 0 - -0.39%
2019-01-21 0 10.26 10.26 - 10.26 10.26 400 4,104 10.260 9.225 9.225 - 9.225 9.225 445 9.2248 1.18%
2019-01-18 0 10.14 - - - - 0 0 - 9.117 - - - - 0 - 1.00%
2019-01-17 0 10.04 - - 10.04 10.04 2,000 20,080 10.040 9.027 - - 9.027 9.027 2,224 9.0270 -0.40%
2019-01-16 0 10.08 - - - - 0 0 - 9.063 - - - - 0 - 0.00%
2019-01-15 0 10.08 - - - - 0 0 - 9.063 - - - - 0 - 1.61%
2019-01-14 0 9.920 9.500 - - - 0 0 - 8.919 8.541 - - - 0 - -0.60%
2019-01-11 0 9.980 - - - - 0 0 - 8.973 - - - - 0 - 0.00%
2019-01-10 0 9.980 - - - - 0 0 - 8.973 - - - - 0 - -0.99%
2019-01-09 0 10.08 10.00 - 10.08 10.08 4,464 44,997 10.080 9.063 8.991 - 9.063 9.063 4,965 9.0630 1.82%
2019-01-08 0 9.900 - - 9.760 9.770 4,600 44,902 9.7613 8.901 - - 8.775 8.784 5,116 8.7764 1.64%
2019-01-07 0 9.740 - - - - 0 0 - 8.757 - - - - 0 - 2.20%
2019-01-04 0 9.530 - - - - 0 0 - 8.568 - - - - 0 - 0.21%
2019-01-03 0 9.510 9.430 9.530 9.510 9.610 138,800 1,327,548 9.5645 8.550 8.479 8.568 8.550 8.640 154,376 8.5995 -0.31%
2019-01-02 0 9.540 - - 9.540 9.540 11,000 104,940 9.5400 8.577 - - 8.577 8.577 12,234 8.5775 -2.05%
2018-12-31 0 9.740 - 9.840 - - 0 0 - 8.757 - 8.847 - - 0 - 0.62%
2018-12-28 0 9.680 9.640 9.780 - - 0 0 - 8.703 8.667 8.793 - - 0 - 0.00%
2018-12-27 0 9.680 9.660 - 9.660 9.660 200 1,932 9.6600 8.703 8.685 - 8.685 8.685 222 8.6854 0.52%
2018-12-24 0 9.630 9.530 9.630 - - 0 0 - 8.658 8.568 8.658 - - 0 - -0.93%
2018-12-21 0 9.720 - 9.730 - - 0 0 - 8.739 - 8.748 - - 0 - -2.41%
2018-12-20 0 9.960 - - 9.960 9.960 6,000 59,760 9.9600 8.955 - - 8.955 8.955 6,673 8.9551 -2.16%
2018-12-19 0 10.18 - - - - 0 0 - 9.153 - - - - 0 - -0.78%
2018-12-18 0 10.26 - - - - 0 0 - 9.225 - - - - 0 - -0.77%
2018-12-17 0 10.34 - - - - 0 0 - 9.297 - - - - 0 - -0.19%
2018-12-14 0 10.36 - - - - 0 0 - 9.315 - - - - 0 - -0.58%
2018-12-13 0 10.42 - - - - 0 0 - 9.369 - - - - 0 - 0.58%
2018-12-12 0 10.36 - - - - 0 0 - 9.315 - - - - 0 - 1.77%
2018-12-11 0 10.18 - - 10.18 10.18 3,861 39,300 10.179 9.153 - - 9.153 9.153 4,294 9.1517 -1.74%
2018-12-10 0 10.36 - - - - 0 0 - 9.315 - - - - 0 - -0.77%
2018-12-07 0 10.44 - - 10.44 10.46 2,800 29,248 10.446 9.387 - - 9.387 9.405 3,114 9.3918 -0.38%
2018-12-06 0 10.48 - - - - 0 0 - 9.423 - - - - 0 - -1.13%
2018-12-05 0 10.60 - - - - 0 0 - 9.531 - - - - 0 - -0.93%
2018-12-04 0 10.70 - - - - 0 0 - 9.620 - - - - 0 - -1.65%
2018-12-03 0 10.88 - - - - 0 0 - 9.782 - - - - 0 - 1.68%
2018-11-30 0 10.70 - - - - 0 0 - 9.620 - - - - 0 - 0.19%
2018-11-29 0 10.68 - - 10.68 10.68 2,000 21,360 10.680 9.602 - - 9.602 9.602 2,224 9.6024 0.19%
2018-11-28 0 10.66 - - - - 0 0 - 9.584 - - - - 0 - 0.38%
2018-11-27 0 10.62 - - - - 0 0 - 9.548 - - - - 0 - 0.76%
2018-11-26 0 10.54 - - - - 0 0 - 9.477 - - - - 0 - 0.19%
2018-11-23 0 10.52 - - - - 0 0 - 9.459 - - - - 0 - 0.00%
2018-11-22 0 10.52 - - - - 0 0 - 9.459 - - - - 0 - 0.00%
2018-11-21 0 10.52 - - - - 0 0 - 9.459 - - - - 0 - -0.19%
2018-11-20 0 10.54 - - 10.54 10.54 4,000 42,160 10.540 9.477 - - 9.477 9.477 4,449 9.4766 -0.57%
2018-11-19 0 10.60 - - - - 0 0 - 9.531 - - - - 0 - 0.00%
2018-11-16 0 10.60 - - 10.60 10.62 72,615 769,723 10.600 9.531 - - 9.531 9.548 80,764 9.5306 -0.56%
2018-11-15 0 10.66 10.62 - 10.66 10.66 1,000 10,660 10.660 9.584 9.548 - 9.584 9.584 1,112 9.5845 0.00%
2018-11-14 0 10.66 10.62 - - - 0 0 - 9.584 9.548 - - - 0 - -0.19%
2018-11-13 0 10.68 10.58 - - - 0 0 - 9.602 9.513 - - - 0 - -1.48%
2018-11-12 0 10.84 - - 10.84 10.86 15,000 162,660 10.844 9.746 - - 9.746 9.764 16,683 9.7499 0.37%
2018-11-09 0 10.80 - 11.00 - - 0 0 - 9.710 - 9.890 - - 0 - -0.37%
2018-11-08 0 10.84 - 11.00 10.80 10.80 3,000 32,400 10.800 9.746 - 9.890 9.710 9.710 3,337 9.7103 1.31%
2018-11-07 0 10.70 - 11.00 10.70 10.84 400 4,308 10.770 9.620 - 9.890 9.620 9.746 445 9.6834 0.75%
2018-11-06 0 10.62 - 11.00 - - 0 0 - 9.548 - 9.890 - - 0 - 0.00%
2018-11-05 0 10.62 - - - - 0 0 - 9.548 - - - - 0 - -0.56%
2018-11-02 0 10.68 - - 10.58 10.62 14,400 152,476 10.589 9.602 - - 9.513 9.548 16,016 9.5203 2.10%
2018-11-01 0 10.46 - - 10.46 10.50 158,000 1,653,340 10.464 9.405 - - 9.405 9.441 175,730 9.4084 -1.69%
2018-10-31 0 10.64 - - 10.64 10.64 200 2,128 10.640 9.566 - - 9.566 9.566 222 9.5665 2.11%
2018-10-30 0 10.42 - - - - 0 0 - 9.369 - - - - 0 - 0.97%
2018-10-29 0 10.32 - - - - 0 0 - 9.279 - - - - 0 - -0.39%
2018-10-26 0 10.36 - - 10.30 10.36 13,000 134,380 10.337 9.315 - - 9.261 9.315 14,459 9.2940 -0.58%
2018-10-25 0 10.42 - - 10.42 10.42 6,200 64,604 10.420 9.369 - - 9.369 9.369 6,896 9.3687 -1.88%
2018-10-24 0 10.62 - - - - 0 0 - 9.548 - - - - 0 - -0.19%
2018-10-23 0 10.64 - - 10.66 10.72 40,000 427,600 10.690 9.566 - - 9.584 9.638 44,489 9.6114 -2.74%
2018-10-22 0 10.94 10.72 - - - 0 0 - 9.836 9.638 - - - 0 - 0.00%
2018-10-19 0 10.94 - - - - 0 0 - 9.836 - - - - 0 - -0.55%
2018-10-18 0 11.00 - - - - 0 0 - 9.890 - - - - 0 - 1.48%
2018-10-16 0 10.84 - - - - 0 0 - 9.746 - - - - 0 - 0.74%
2018-10-15 0 10.76 - - 10.84 10.86 13,400 145,516 10.859 9.674 - - 9.746 9.764 14,904 9.7637 -1.47%
2018-10-12 0 10.92 - 11.70 10.94 10.94 200 2,188 10.940 9.818 - 10.52 9.836 9.836 222 9.8362 -0.55%
2018-10-11 0 10.98 - 11.70 10.92 10.98 42,200 462,936 10.970 9.872 - 10.52 9.818 9.872 46,936 9.8632 -3.17%
2018-10-10 0 11.34 - 11.42 - - 0 0 - 10.20 - 10.27 - - 0 - 0.35%
2018-10-09 0 11.30 - 11.70 11.30 11.30 1,000 11,300 11.300 10.16 - 10.52 10.16 10.16 1,112 10.160 -1.74%
2018-10-08 0 11.50 - 11.70 11.44 11.50 8,200 94,252 11.494 10.34 - 10.52 10.29 10.34 9,120 10.334 0.00%
2018-10-05 0 11.50 11.50 11.56 11.50 11.50 3,600 41,400 11.500 10.34 10.34 10.39 10.34 10.34 4,004 10.340 -0.52%
2018-10-04 0 11.56 - 11.70 11.56 11.62 2,400 27,768 11.570 10.39 - 10.52 10.39 10.45 2,669 10.403 -0.86%
2018-10-03 0 11.66 11.60 11.66 - - 0 0 - 10.48 10.43 10.48 - - 0 - 0.00%
2018-10-02 0 11.66 11.60 11.86 11.66 11.82 1,000 11,732 11.732 10.48 10.43 10.66 10.48 10.63 1,112 10.548 0.43%
2018-09-28 0 11.70 - - 11.70 11.74 146,000 1,709,520 11.709 10.44 - - 10.44 10.47 163,642 10.447 1.21%
2018-09-27 0 11.56 - - 11.60 11.62 35,000 406,100 11.603 10.31 - - 10.35 10.37 39,229 10.352 -1.03%
2018-09-26 0 11.68 - - 11.68 11.68 1,000 11,680 11.680 10.42 - - 10.42 10.42 1,121 10.421 1.21%
2018-09-24 0 11.54 - - - - 0 0 - 10.30 - - - - 0 - 0.00%
2018-09-21 0 11.54 11.54 - - - 0 0 - 10.30 10.30 - - - 0 - 0.35%
2018-09-20 0 11.50 11.48 - 11.48 11.50 10,000 114,928 11.493 10.26 10.24 - 10.24 10.26 11,208 10.254 -0.35%
2018-09-19 0 11.54 11.50 - 11.48 11.54 6,000 68,940 11.490 10.30 10.26 - 10.24 10.30 6,725 10.251 1.94%
2018-09-18 0 11.32 - - 11.30 11.38 8,000 90,800 11.350 10.10 - - 10.08 10.15 8,967 10.126 0.71%
2018-09-17 0 11.24 - - 11.24 11.24 200 2,248 11.240 10.03 - - 10.03 10.03 224 10.028 0.72%
2018-09-14 0 11.16 - - 11.10 11.10 3,000 33,300 11.100 9.957 - - 9.903 9.903 3,363 9.9033 1.45%
2018-09-13 0 11.00 - - - - 0 0 - 9.814 - - - - 0 - 0.92%
2018-09-12 0 10.90 - - - - 0 0 - 9.725 - - - - 0 - 0.00%
2018-09-11 0 10.90 - - - - 0 0 - 9.725 - - - - 0 - 0.00%
2018-09-10 0 10.90 - - - - 0 0 - 9.725 - - - - 0 - -0.18%
2018-09-07 0 10.92 - - - - 0 0 - 9.743 - - - - 0 - 0.00%
2018-09-06 0 10.92 - - 10.92 10.92 1,000 10,920 10.920 9.743 - - 9.743 9.743 1,121 9.7427 -0.55%
2018-09-05 0 10.98 - - - - 0 0 - 9.796 - - - - 0 - -1.26%
2018-09-04 0 11.12 - - - - 0 0 - 9.921 - - - - 0 - -0.18%
2018-09-03 0 11.14 - - - - 0 0 - 9.939 - - - - 0 - -0.18%
2018-08-31 0 11.16 - - - - 0 0 - 9.957 - - - - 0 - 0.00%
2018-08-30 0 11.16 - - - - 0 0 - 9.957 - - - - 0 - 0.00%
2018-08-29 0 11.16 - - - - 0 0 - 9.957 - - - - 0 - 0.54%
2018-08-28 0 11.10 - - - - 0 0 - 9.903 - - - - 0 - 0.18%
2018-08-27 0 11.08 - - - - 0 0 - 9.885 - - - - 0 - 1.09%
2018-08-24 0 10.96 10.96 11.04 - - 0 0 - 9.778 9.778 9.850 - - 0 - 0.37%
2018-08-23 0 10.92 - - - - 0 0 - 9.743 - - - - 0 - 0.00%
2018-08-22 0 10.92 - - - - 0 0 - 9.743 - - - - 0 - 0.00%
2018-08-21 0 10.92 - 11.00 - - 0 0 - 9.743 - 9.814 - - 0 - 0.00%
2018-08-20 0 10.92 - 11.00 - - 0 0 - 9.743 - 9.814 - - 0 - 0.00%
2018-08-17 0 10.92 10.92 11.00 - - 0 0 - 9.743 9.743 9.814 - - 0 - 0.18%
2018-08-16 0 10.90 - 11.00 - - 0 0 - 9.725 - 9.814 - - 0 - -0.55%
2018-08-15 0 10.96 10.92 - - - 0 0 - 9.778 9.743 - - - 0 - 0.00%
2018-08-14 0 10.96 10.92 - - - 0 0 - 9.778 9.743 - - - 0 - 1.11%
2018-08-13 0 10.84 - - 10.84 10.84 17,200 186,448 10.840 9.671 - - 9.671 9.671 19,278 9.6713 -2.17%
2018-08-10 0 11.08 - 11.10 - - 0 0 - 9.885 - 9.903 - - 0 - -1.07%
2018-08-09 0 11.20 11.16 - 11.20 11.20 3,400 38,080 11.200 9.993 9.957 - 9.993 9.993 3,811 9.9925 0.18%
2018-08-08 0 11.18 - - - - 0 0 - 9.975 - - - - 0 - 0.00%
2018-08-07 0 11.18 - - - - 0 0 - 9.975 - - - - 0 - 0.18%
2018-08-06 0 11.16 - - - - 0 0 - 9.957 - - - - 0 - -0.36%
2018-08-03 0 11.20 - - - - 0 0 - 9.993 - - - - 0 - -0.53%
2018-08-02 0 11.26 - - 11.26 11.34 31,000 350,760 11.315 10.05 - - 10.05 10.12 34,746 10.095 -1.23%
2018-08-01 0 11.40 10.80 - 11.34 11.40 27,000 306,980 11.370 10.17 9.636 - 10.12 10.17 30,263 10.144 1.79%
2018-07-31 0 11.20 10.80 11.48 11.20 11.20 6,000 67,200 11.200 9.993 9.636 10.24 9.993 9.993 6,725 9.9925 -1.06%
2018-07-30 0 11.32 10.80 11.48 - - 0 0 - 10.10 9.636 10.24 - - 0 - 0.00%
2018-07-27 0 11.32 10.80 11.48 11.30 11.30 1,200 13,560 11.300 10.10 9.636 10.24 10.08 10.08 1,345 10.082 0.00%
2018-07-26 0 11.32 10.80 11.48 11.32 11.32 1,800 20,376 11.320 10.10 9.636 10.24 10.10 10.10 2,018 10.100 0.35%
2018-07-25 0 11.28 - 11.62 11.28 11.28 200 2,256 11.280 10.06 - 10.37 10.06 10.06 224 10.064 0.71%
2018-07-24 0 11.20 - 11.62 - - 0 0 - 9.993 - 10.37 - - 0 - 0.00%
2018-07-23 0 11.20 - 11.62 - - 0 0 - 9.993 - 10.37 - - 0 - -0.18%
2018-07-20 0 11.22 11.12 11.62 - - 0 0 - 10.01 9.921 10.37 - - 0 - 0.00%
2018-07-19 0 11.22 11.20 - - - 0 0 - 10.01 9.993 - - - 0 - 0.00%
2018-07-18 0 11.22 11.20 - - - 0 0 - 10.01 9.993 - - - 0 - 0.54%
2018-07-17 0 11.16 - - - - 0 0 - 9.957 - - - - 0 - 0.36%
2018-07-16 0 11.12 11.08 - - - 0 0 - 9.921 9.885 - - - 0 - 0.36%
2018-07-13 0 11.08 - - - - 0 0 - 9.885 - - - - 0 - 1.28%
2018-07-12 0 10.94 10.92 - - - 0 0 - 9.761 9.743 - - - 0 - 0.18%
2018-07-11 0 10.92 - - - - 0 0 - 9.743 - - - - 0 - -0.73%
2018-07-10 0 11.00 - - - - 0 0 - 9.814 - - - - 0 - 0.00%
2018-07-09 0 11.00 - - 10.98 11.00 4,400 48,396 10.999 9.814 - - 9.796 9.814 4,932 9.8133 1.48%
2018-07-06 0 10.84 - - 10.84 10.84 5,000 54,200 10.840 9.671 - - 9.671 9.671 5,604 9.6713 0.74%
2018-07-05 0 10.76 - - 10.76 10.76 10,000 107,600 10.760 9.600 - - 9.600 9.600 11,208 9.6000 -0.19%
2018-07-04 0 10.78 10.74 10.86 10.78 10.80 10,800 116,524 10.789 9.618 9.582 9.689 9.618 9.636 12,105 9.6261 -0.19%
2018-07-03 0 10.80 10.80 - 10.80 10.80 1,800 19,440 10.800 9.636 9.636 - 9.636 9.636 2,018 9.6356 -2.00%
2018-06-29 0 11.02 - - - - 0 0 - 9.832 - - - - 0 - 0.00%
2018-06-28 0 11.02 11.00 - - - 0 0 - 9.832 9.814 - - - 0 - 0.00%
2018-06-27 0 11.02 11.00 - 11.04 11.06 5,000 55,240 11.048 9.832 9.814 - 9.850 9.868 5,604 9.8569 -0.36%
2018-06-26 0 11.06 - 11.08 - - 0 0 - 9.868 - 9.885 - - 0 - 0.00%
2018-06-25 0 11.06 - - 11.06 11.06 5,000 55,300 11.060 9.868 - - 9.868 9.868 5,604 9.8676 -0.54%
2018-06-22 0 11.12 11.04 11.68 11.08 11.12 12,000 133,220 11.102 9.921 9.850 10.42 9.885 9.921 13,450 9.9048 0.00%
2018-06-21 0 11.12 - 11.68 11.12 11.18 15,000 167,200 11.147 9.921 - 10.42 9.921 9.975 16,813 9.9449 -0.18%
2018-06-20 0 11.14 11.10 11.20 11.12 11.14 26,600 295,892 11.124 9.939 9.903 9.993 9.921 9.939 29,814 9.9245 0.18%
2018-06-19 0 11.12 - 11.18 11.14 11.28 24,800 277,432 11.187 9.921 - 9.975 9.939 10.06 27,797 9.9807 -2.28%
2018-06-15 0 11.38 11.34 11.44 - - 0 0 - 10.15 10.12 10.21 - - 0 - 0.00%
2018-06-14 0 11.38 11.28 11.38 11.38 11.40 12,000 136,720 11.393 10.15 10.06 10.15 10.15 10.17 13,450 10.165 -0.52%
2018-06-13 0 11.44 - 11.50 11.44 11.44 1,000 11,440 11.440 10.21 - 10.26 10.21 10.21 1,121 10.207 0.53%
2018-06-12 0 11.38 - 11.68 - - 0 0 - 10.15 - 10.42 - - 0 - 0.18%
2018-06-11 0 11.36 11.32 11.40 11.34 11.34 2,000 22,680 11.340 10.14 10.10 10.17 10.12 10.12 2,242 10.117 0.35%
2018-06-08 0 11.32 - 11.40 - - 0 0 - 10.10 - 10.17 - - 0 - -0.35%
2018-06-07 0 11.36 11.30 11.40 11.36 11.36 1,600 18,176 11.360 10.14 10.08 10.17 10.14 10.14 1,793 10.135 0.53%
2018-06-06 0 11.30 11.26 11.36 11.30 11.30 10,000 113,000 11.300 10.08 10.05 10.14 10.08 10.08 11,208 10.082 0.36%
2018-06-05 0 11.26 11.20 11.30 - - 0 0 - 10.05 9.993 10.08 - - 0 - 0.00%
2018-06-04 0 11.26 - 11.68 - - 0 0 - 10.05 - 10.42 - - 0 - 1.26%
2018-06-01 0 11.12 - 11.68 - - 0 0 - 9.921 - 10.42 - - 0 - 0.54%
2018-05-31 0 11.06 11.00 11.12 - - 0 0 - 9.868 9.814 9.921 - - 0 - 0.36%
2018-05-30 0 11.02 10.96 11.06 10.96 11.02 3,000 33,000 11.000 9.832 9.778 9.868 9.778 9.832 3,363 9.8141 -1.25%
2018-05-29 0 11.16 11.14 11.22 - - 0 0 - 9.957 9.939 10.01 - - 0 - -0.71%
2018-05-28 0 11.24 - 11.68 - - 0 0 - 10.03 - 10.42 - - 0 - 0.00%
2018-05-25 0 11.24 - 11.68 11.24 11.24 5,000 56,200 11.240 10.03 - 10.42 10.03 10.03 5,604 10.028 -0.53%
2018-05-24 0 11.30 - 11.68 11.30 11.36 11,600 131,476 11.334 10.08 - 10.42 10.08 10.14 13,002 10.112 -1.22%
2018-05-23 0 11.44 11.38 11.48 11.44 11.46 22,000 251,780 11.445 10.21 10.15 10.24 10.21 10.22 24,658 10.211 -0.52%
2018-05-21 0 11.50 - 11.68 - - 0 0 - 10.26 - 10.42 - - 0 - 0.00%
2018-05-18 0 11.50 11.50 11.58 11.50 11.50 5,000 57,500 11.500 10.26 10.26 10.33 10.26 10.26 5,604 10.260 0.35%
2018-05-17 0 11.46 11.46 11.52 11.44 11.44 1,200 13,728 11.440 10.22 10.22 10.28 10.21 10.21 1,345 10.207 -0.17%
2018-05-16 0 11.48 11.40 11.48 - - 0 0 - 10.24 10.17 10.24 - - 0 - -0.17%
2018-05-15 0 11.50 11.46 11.52 11.50 11.50 3,800 43,700 11.500 10.26 10.22 10.28 10.26 10.26 4,259 10.260 0.52%
2018-05-14 0 11.44 11.40 11.48 11.40 11.44 10,000 114,200 11.420 10.21 10.17 10.24 10.17 10.21 11,208 10.189 0.53%
2018-05-11 0 11.38 11.38 11.68 11.38 11.42 7,000 79,740 11.391 10.15 10.15 10.42 10.15 10.19 7,846 10.163 1.07%
2018-05-10 0 11.26 - 11.68 11.26 11.30 6,000 67,600 11.267 10.05 - 10.42 10.05 10.08 6,725 10.052 0.18%
2018-05-09 0 11.24 - 11.28 - - 0 0 - 10.03 - 10.06 - - 0 - 0.00%
2018-05-08 0 11.24 - 11.68 - - 0 0 - 10.03 - 10.42 - - 0 - 0.00%
2018-05-07 0 11.24 - 11.68 11.24 11.24 10,000 112,400 11.240 10.03 - 10.42 10.03 10.03 11,208 10.028 0.54%
2018-05-04 0 11.18 - 11.60 - - 0 0 - 9.975 - 10.35 - - 0 - -0.53%
2018-05-03 0 11.24 11.18 11.60 11.24 11.24 200 2,248 11.240 10.03 9.975 10.35 10.03 10.03 224 10.028 -0.53%
2018-05-02 0 11.30 - 11.30 - - 0 0 - 10.08 - 10.08 - - 0 - 0.00%
2018-04-30 0 11.30 - 11.60 - - 0 0 - 10.08 - 10.35 - - 0 - 0.00%
2018-04-27 0 11.30 - 11.60 11.30 11.30 1,800 20,340 11.300 10.08 - 10.35 10.08 10.08 2,018 10.082 0.71%
2018-04-26 0 11.22 - 11.60 11.22 11.22 5,000 56,100 11.220 10.01 - 10.35 10.01 10.01 5,604 10.010 0.18%
2018-04-25 0 11.20 - 11.60 11.20 11.20 3,000 33,600 11.200 9.993 - 10.35 9.993 9.993 3,363 9.9925 0.36%
2018-04-24 0 11.16 - 11.68 11.16 11.16 5,200 58,032 11.160 9.957 - 10.42 9.957 9.957 5,828 9.9568 0.90%
2018-04-23 0 11.06 - 11.68 11.06 11.06 5,000 55,300 11.060 9.868 - 10.42 9.868 9.868 5,604 9.8676 -0.18%
2018-04-20 0 11.08 - 11.68 - - 0 0 - 9.885 - 10.42 - - 0 - 0.00%
2018-04-19 0 11.08 - 11.68 11.08 11.08 1,600 17,728 11.080 9.885 - 10.42 9.885 9.885 1,793 9.8855 0.18%
2018-04-18 0 11.06 - 11.68 - - 0 0 - 9.868 - 10.42 - - 0 - 0.55%
2018-04-17 0 11.00 10.98 11.02 - - 0 0 - 9.814 9.796 9.832 - - 0 - -0.18%
2018-04-16 0 11.02 10.98 11.02 - - 0 0 - 9.832 9.796 9.832 - - 0 - -0.18%
2018-04-13 0 11.04 - 11.68 11.04 11.04 400 4,416 11.040 9.850 - 10.42 9.850 9.850 448 9.8498 0.55%
2018-04-12 0 10.98 - 11.68 - - 0 0 - 9.796 - 10.42 - - 0 - -0.18%
2018-04-11 0 11.00 10.80 11.68 11.02 11.02 200 2,204 11.020 9.814 9.636 10.42 9.832 9.832 224 9.8319 0.55%
2018-04-10 0 10.94 10.80 11.68 10.94 10.94 400 4,376 10.940 9.761 9.636 10.42 9.761 9.761 448 9.7605 0.92%
2018-04-09 0 10.84 10.80 - - - 0 0 - 9.671 9.636 - - - 0 - 0.00%
2018-04-06 0 10.84 10.80 11.22 - - 0 0 - 9.671 9.636 10.01 - - 0 - 0.74%
2018-04-04 0 10.76 10.76 11.22 10.76 10.76 200 2,152 10.760 9.600 9.600 10.01 9.600 9.600 224 9.6000 0.00%
2018-04-03 0 10.76 - 10.78 10.76 10.76 5,978 64,312 10.758 9.600 - 9.618 9.600 9.600 6,700 9.5983 -0.74%
2018-03-29 0 10.84 10.78 11.22 10.82 10.84 5,800 62,828 10.832 9.671 9.618 10.01 9.653 9.671 6,501 9.6646 0.18%
2018-03-28 0 10.82 - 11.22 10.68 10.86 18,200 196,520 10.798 9.653 - 10.01 9.529 9.689 20,399 9.6337 0.74%
2018-03-27 0 10.82 - 11.22 10.82 10.88 472,185 5,113,778 10.830 9.582 - 9.936 9.582 9.635 533,186 9.5910 2.27%
2018-03-26 0 10.58 - 11.22 10.56 10.56 5,000 52,800 10.560 9.370 - 9.936 9.352 9.352 5,646 9.3519 -0.38%
2018-03-23 0 10.62 - 11.22 10.58 10.64 2,060 21,904 10.633 9.405 - 9.936 9.370 9.423 2,326 9.4165 -3.10%
2018-03-22 0 10.96 - 11.22 10.96 10.96 10,000 109,600 10.960 9.706 - 9.936 9.706 9.706 11,292 9.7061 -0.18%
2018-03-21 0 10.98 10.94 11.02 - - 0 0 - 9.724 9.688 9.759 - - 0 - 0.00%
2018-03-20 0 10.98 10.94 11.00 10.90 10.98 116,200 1,267,280 10.906 9.724 9.688 9.742 9.653 9.724 131,212 9.6583 -0.18%
2018-03-19 0 11.00 - 11.22 - - 0 0 - 9.742 - 9.936 - - 0 - -0.36%
2018-03-16 0 11.04 11.00 11.08 - - 0 0 - 9.777 9.742 9.812 - - 0 - -0.36%
2018-03-15 0 11.08 11.06 11.16 11.04 11.08 13,509 149,400 11.059 9.812 9.795 9.883 9.777 9.812 15,254 9.7940 -0.36%
2018-03-14 0 11.12 - 11.22 - - 0 0 - 9.848 - 9.936 - - 0 - 0.00%
2018-03-13 0 11.12 11.12 11.16 11.06 11.14 34,390 381,058 11.081 9.848 9.848 9.883 9.795 9.865 38,833 9.8128 0.36%
2018-03-12 0 11.08 10.94 11.22 - - 0 0 - 9.812 9.688 9.936 - - 0 - 1.09%
2018-03-09 0 10.96 10.90 10.98 10.96 11.06 25,000 275,200 11.008 9.706 9.653 9.724 9.706 9.795 28,230 9.7486 0.55%
2018-03-08 0 10.90 - 11.22 - - 0 0 - 9.653 - 9.936 - - 0 - 0.00%
2018-03-07 0 10.90 - 10.98 - - 0 0 - 9.653 - 9.724 - - 0 - -0.73%
2018-03-06 0 10.98 10.90 11.00 10.98 10.98 600 6,588 10.980 9.724 9.653 9.742 9.724 9.724 678 9.7238 1.29%
2018-03-05 0 10.84 - 11.22 - - 0 0 - 9.600 - 9.936 - - 0 - -0.18%
2018-03-02 0 10.86 - 11.22 10.86 10.88 30,000 326,000 10.867 9.618 - 9.936 9.618 9.635 33,876 9.6234 -2.34%
2018-03-01 0 11.12 11.08 11.18 11.10 11.24 170,600 1,908,684 11.188 9.848 9.812 9.901 9.830 9.954 192,639 9.9081 -1.77%
2018-02-28 0 11.32 11.28 11.36 11.32 11.36 10,000 113,400 11.340 10.02 9.989 10.06 10.02 10.06 11,292 10.043 -0.70%
2018-02-27 0 11.40 - - 11.40 11.40 4,800 54,720 11.400 10.10 - - 10.10 10.10 5,420 10.096 0.71%
2018-02-26 0 11.32 - - 11.32 11.34 8,600 97,484 11.335 10.02 - - 10.02 10.04 9,711 10.038 0.71%
2018-02-23 0 11.24 - - 11.10 11.24 79,200 885,344 11.179 9.954 - - 9.830 9.954 89,432 9.8997 1.44%
2018-02-22 0 11.08 11.04 - 11.08 11.08 10,800 119,664 11.080 9.812 9.777 - 9.812 9.812 12,195 9.8124 -0.72%
2018-02-21 0 11.16 11.16 - - - 0 0 - 9.883 9.883 - - - 0 - 0.00%
2018-02-20 0 11.16 11.16 - 11.06 11.30 17,397 193,110 11.100 9.883 9.883 - 9.795 10.01 19,644 9.8302 1.64%
2018-02-15 0 10.98 10.96 - - - 0 0 - 9.724 9.706 - - - 0 - 0.18%
2018-02-14 0 10.96 10.86 10.96 - - 0 0 - 9.706 9.618 9.706 - - 0 - -0.18%
2018-02-13 0 10.98 - - 10.92 11.10 28,600 315,724 11.039 9.724 - - 9.671 9.830 32,295 9.7763 -0.54%
2018-02-12 0 11.04 11.00 11.14 - - 0 0 - 9.777 9.742 9.865 - - 0 - 0.00%
2018-02-09 0 11.04 11.04 11.14 10.96 11.00 10,000 109,800 10.980 9.777 9.777 9.865 9.706 9.742 11,292 9.7238 -1.95%
2018-02-08 0 11.26 11.26 11.38 11.26 11.26 5,800 65,308 11.260 9.972 9.972 10.08 9.972 9.972 6,549 9.9718 0.18%
2018-02-07 0 11.24 11.18 - 11.18 11.60 68,400 778,512 11.382 9.954 9.901 - 9.901 10.27 77,236 10.080 0.90%
2018-02-06 0 11.14 - 11.22 10.96 11.14 54,800 605,028 11.041 9.865 - 9.936 9.706 9.865 61,879 9.7775 -4.46%
2018-02-05 0 11.66 11.64 11.84 11.66 11.66 3,000 34,980 11.660 10.33 10.31 10.49 10.33 10.33 3,388 10.326 -1.52%
2018-02-02 0 11.84 11.76 - 11.80 11.80 1,800 21,240 11.800 10.49 10.41 - 10.45 10.45 2,033 10.450 -0.34%
2018-02-01 0 11.88 - - 11.82 11.88 31,982 379,446 11.864 10.52 - - 10.47 10.52 36,114 10.507 1.19%
2018-01-31 0 11.74 11.66 - 11.74 11.84 33,797 399,076 11.808 10.40 10.33 - 10.40 10.49 38,163 10.457 -0.51%
2018-01-30 0 11.80 - - 11.80 11.92 9,439 112,184 11.885 10.45 - - 10.45 10.56 10,658 10.525 -1.34%
2018-01-29 0 11.96 11.96 - - - 0 0 - 10.59 10.59 - - - 0 - 0.00%
2018-01-26 0 11.96 11.96 - 11.94 11.98 75,176 898,608 11.953 10.59 10.59 - 10.57 10.61 84,888 10.586 -0.50%
2018-01-25 0 12.02 - - 12.02 12.04 7,600 91,500 12.040 10.64 - - 10.64 10.66 8,582 10.662 -0.66%
2018-01-24 0 12.10 12.04 12.14 12.10 12.16 17,600 213,316 12.120 10.72 10.66 10.75 10.72 10.77 19,874 10.734 -0.82%
2018-01-23 0 12.20 - - 12.10 12.20 24,800 300,932 12.134 10.80 - - 10.72 10.80 28,004 10.746 1.16%
2018-01-22 0 12.06 - - - - 0 0 - 10.68 - - - - 0 - -0.33%
2018-01-19 0 12.10 12.00 - 12.06 12.10 4,306 52,062 12.091 10.72 10.63 - 10.68 10.72 4,862 10.707 0.83%
2018-01-18 0 12.00 12.00 - 12.00 12.06 70,000 841,200 12.017 10.63 10.63 - 10.63 10.68 79,043 10.642 0.00%
2018-01-17 0 12.00 12.00 - 12.00 12.00 200 2,400 12.000 10.63 10.63 - 10.63 10.63 226 10.627 -0.33%
2018-01-16 0 12.04 11.62 - 12.04 12.04 4,581 55,155 12.040 10.66 10.29 - 10.66 10.66 5,173 10.662 0.67%
2018-01-15 0 11.96 11.94 12.02 - - 0 0 - 10.59 10.57 10.64 - - 0 - 0.50%
2018-01-12 0 11.90 11.80 - 11.90 11.92 12,200 145,380 11.916 10.54 10.45 - 10.54 10.56 13,776 10.553 -0.34%
2018-01-11 0 11.94 11.80 - 11.94 11.98 27,505 328,709 11.951 10.57 10.45 - 10.57 10.61 31,058 10.584 -0.50%
2018-01-10 0 12.00 11.80 - 12.00 12.00 12,841 154,092 12.000 10.63 10.45 - 10.63 10.63 14,500 10.627 0.67%
2018-01-09 0 11.92 11.92 - 11.92 12.02 3,200 38,344 11.983 10.56 10.56 - 10.56 10.64 3,613 10.612 -1.00%
2018-01-08 0 12.04 11.96 - 12.04 12.04 600 7,224 12.040 10.66 10.59 - 10.66 10.66 678 10.663 1.18%
2018-01-05 0 11.90 11.90 - 11.90 11.90 4,010 47,719 11.900 10.54 10.54 - 10.54 10.54 4,528 10.539 1.54%
2018-01-04 0 11.72 11.72 - 11.72 11.72 29,600 346,912 11.720 10.38 10.38 - 10.38 10.38 33,424 10.379 2.09%
2018-01-03 0 11.48 10.96 11.58 11.48 11.50 7,649 87,858 11.486 10.17 9.706 10.26 10.17 10.18 8,637 10.172 0.00%
2018-01-02 0 11.48 10.96 - - - 0 0 - 10.17 9.706 - - - 0 - 0.00%
2017-12-29 0 11.48 10.96 - 11.48 11.48 2,000 22,960 11.480 10.17 9.706 - 10.17 10.17 2,258 10.167 -0.52%
2017-12-28 0 11.54 10.96 - 11.48 11.58 64,531 745,220 11.548 10.22 9.706 - 10.17 10.26 72,868 10.227 0.35%
2017-12-27 0 11.50 11.50 - 11.48 11.48 200 2,296 11.480 10.18 10.18 - 10.17 10.17 226 10.167 0.17%
2017-12-22 0 11.48 10.92 - - - 0 0 - 10.17 9.671 - - - 0 - 0.17%
2017-12-21 0 11.46 10.92 - - - 0 0 - 10.15 9.671 - - - 0 - 0.00%
2017-12-20 0 11.46 10.92 - - - 0 0 - 10.15 9.671 - - - 0 - 0.17%
2017-12-19 0 11.44 10.92 - - - 0 0 - 10.13 9.671 - - - 0 - 0.00%
2017-12-18 0 11.44 10.92 - - - 0 0 - 10.13 9.671 - - - 0 - 0.70%
2017-12-15 0 11.36 11.28 11.36 - - 0 0 - 10.06 9.989 10.06 - - 0 - 0.00%
2017-12-14 0 11.36 10.92 - 11.36 11.36 200 2,272 11.360 10.06 9.671 - 10.06 10.06 226 10.060 -0.35%
2017-12-13 0 11.40 11.40 11.42 11.40 11.40 31,291 356,708 11.400 10.10 10.10 10.11 10.10 10.10 35,333 10.095 -0.18%
2017-12-12 0 11.42 10.92 - 11.42 11.42 7,788 88,935 11.420 10.11 9.671 - 10.11 10.11 8,794 10.113 0.00%
2017-12-11 0 11.42 11.42 - - - 0 0 - 10.11 10.11 - - - 0 - 0.35%
2017-12-08 0 11.38 10.92 - 11.38 11.38 6,000 68,280 11.380 10.08 9.671 - 10.08 10.08 6,775 10.078 0.35%
2017-12-07 0 11.34 10.92 - 11.24 11.34 22,200 250,868 11.300 10.04 9.671 - 9.954 10.04 25,068 10.008 1.80%
2017-12-06 0 11.14 10.92 - 11.14 11.24 10,200 114,528 11.228 9.865 9.671 - 9.865 9.954 11,518 9.9436 -1.59%
2017-12-05 0 11.32 11.28 - 11.26 11.32 28,000 315,692 11.275 10.02 9.989 - 9.972 10.02 31,617 9.9848 0.53%
2017-12-04 0 11.26 11.14 - 11.26 11.26 3,853 43,379 11.259 9.972 9.865 - 9.972 9.972 4,351 9.9704 -0.88%
2017-12-01 0 11.36 11.36 - 11.36 11.36 5,325 60,492 11.360 10.06 10.06 - 10.06 10.06 6,013 10.060 0.35%
2017-11-30 0 11.32 11.22 - 11.24 11.32 3,200 36,144 11.295 10.02 9.936 - 9.954 10.02 3,613 10.003 0.89%
2017-11-29 0 11.22 11.10 - - - 0 0 - 9.936 9.830 - - - 0 - 0.36%
2017-11-28 0 11.18 11.10 - - - 0 0 - 9.901 9.830 - - - 0 - 0.00%
2017-11-27 0 11.18 11.10 - - - 0 0 - 9.901 9.830 - - - 0 - 0.00%
2017-11-24 0 11.18 11.18 - - - 0 0 - 9.901 9.901 - - - 0 - 0.54%
2017-11-23 0 11.12 11.12 - 11.10 11.20 12,000 133,400 11.117 9.848 9.848 - 9.830 9.919 13,550 9.8448 -1.24%
2017-11-22 0 11.26 11.26 - 11.24 11.28 46,109 519,409 11.265 9.972 9.972 - 9.954 9.989 52,066 9.9760 0.72%
2017-11-21 0 11.18 11.06 - 11.18 11.20 15,200 170,136 11.193 9.901 9.795 - 9.901 9.919 17,164 9.9126 0.90%
2017-11-20 0 11.08 10.84 - 11.08 11.08 10,000 110,800 11.080 9.812 9.600 - 9.812 9.812 11,292 9.8124 -0.72%
2017-11-17 0 11.16 10.82 - 11.16 11.16 2,000 22,320 11.160 9.883 9.582 - 9.883 9.883 2,258 9.8832 0.00%
2017-11-16 0 11.16 11.08 - 11.02 11.16 25,400 281,532 11.084 9.883 9.812 - 9.759 9.883 28,681 9.8158 1.09%
2017-11-15 0 11.04 10.82 - 11.06 11.06 10,000 110,600 11.060 9.777 9.582 - 9.795 9.795 11,292 9.7947 -1.95%
2017-11-14 0 11.26 11.20 11.26 11.26 11.26 1,800 20,268 11.260 9.972 9.919 9.972 9.972 9.972 2,033 9.9718 0.72%
2017-11-13 0 11.18 11.18 11.28 11.16 11.30 20,200 226,060 11.191 9.901 9.901 9.989 9.883 10.01 22,810 9.9107 -1.06%
2017-11-10 0 11.30 - - 11.30 11.34 22,200 251,260 11.318 10.01 - - 10.01 10.04 25,068 10.023 -1.05%
2017-11-09 0 11.42 11.40 - 11.38 11.64 24,400 278,852 11.428 10.11 10.10 - 10.08 10.31 27,552 10.121 -1.04%
2017-11-08 0 11.54 11.30 - 11.54 11.54 5,800 66,932 11.540 10.22 10.01 - 10.22 10.22 6,549 10.220 1.23%
2017-11-07 0 11.40 11.32 - - - 0 0 - 10.10 10.02 - - - 0 - 0.88%
2017-11-06 0 11.30 11.30 - - - 0 0 - 10.01 10.01 - - - 0 - 0.36%
2017-11-03 0 11.26 11.26 - 11.26 11.40 15,200 173,192 11.394 9.972 9.972 - 9.972 10.10 17,164 10.091 0.00%
2017-11-02 0 11.26 11.26 11.36 11.26 11.26 1,000 11,260 11.260 9.972 9.972 10.06 9.972 9.972 1,129 9.9718 0.00%
2017-11-01 0 11.26 11.26 - 11.24 11.26 13,000 146,220 11.248 9.972 9.972 - 9.954 9.972 14,679 9.9609 1.44%
2017-10-31 0 11.10 11.00 - - - 0 0 - 9.830 9.742 - - - 0 - 0.00%
2017-10-30 0 11.10 11.00 - 11.10 11.28 12,611 140,526 11.143 9.830 9.742 - 9.830 9.989 14,240 9.8683 -0.72%
2017-10-27 0 11.18 11.12 - 11.08 11.18 4,000 44,420 11.105 9.901 9.848 - 9.812 9.901 4,517 9.8345 1.64%
2017-10-26 0 11.00 11.00 11.10 - - 0 0 - 9.742 9.742 9.830 - - 0 - 0.00%
2017-10-25 0 11.00 - - 10.98 11.02 10,400 114,592 11.019 9.742 - - 9.724 9.759 11,744 9.7579 -0.36%
2017-10-24 0 11.04 - - - - 0 0 - 9.777 - - - - 0 - 0.00%
2017-10-23 0 11.04 10.90 - 10.94 11.04 75,905 835,179 11.003 9.777 9.653 - 9.688 9.777 85,711 9.7441 1.28%
2017-10-20 0 10.90 10.90 - 10.86 10.86 10,000 108,600 10.860 9.653 9.653 - 9.618 9.618 11,292 9.6175 0.55%
2017-10-19 0 10.84 - 10.92 10.84 10.92 26,716 290,538 10.875 9.600 - 9.671 9.600 9.671 30,167 9.6309 -0.18%
2017-10-18 0 10.86 - 11.00 - - 0 0 - 9.618 - 9.742 - - 0 - 0.00%
2017-10-17 0 10.86 - 11.00 10.86 10.86 400 4,344 10.860 9.618 - 9.742 9.618 9.618 452 9.6175 0.18%
2017-10-16 0 10.84 - 11.00 10.84 10.84 10,000 108,400 10.840 9.600 - 9.742 9.600 9.600 11,292 9.5998 0.74%
2017-10-13 0 10.76 - 11.00 10.76 10.76 400 4,304 10.760 9.529 - 9.742 9.529 9.529 452 9.5290 0.00%
2017-10-12 0 10.76 - - 10.76 10.76 5,000 53,800 10.760 9.529 - - 9.529 9.529 5,646 9.5290 1.51%
2017-10-11 0 10.60 - - - - 0 0 - 9.387 - - - - 0 - 0.00%
2017-10-10 0 10.60 - - - - 0 0 - 9.387 - - - - 0 - 0.19%
2017-10-09 0 10.58 - - - - 0 0 - 9.370 - - - - 0 - 0.00%
2017-10-06 0 10.58 10.58 - - - 0 0 - 9.370 9.370 - - - 0 - 0.00%
2017-10-04 0 10.58 - - - - 0 0 - 9.370 - - - - 0 - 0.00%
2017-10-03 0 10.58 - - 10.58 10.58 4,780 50,572 10.580 9.370 - - 9.370 9.370 5,398 9.3695 0.95%
2017-09-29 0 10.48 - 10.58 - - 0 0 - 9.281 - 9.370 - - 0 - 0.00%
2017-09-28 0 10.48 - 10.58 - - 0 0 - 9.281 - 9.370 - - 0 - -0.00%
2017-09-27 0 10.52 10.50 10.56 10.52 10.54 1,639,850 17,251,262 10.520 9.281 9.263 9.316 9.281 9.299 1,858,766 9.2810 0.19%
2017-09-26 0 10.50 - 10.58 10.50 10.50 8,000 84,000 10.500 9.263 - 9.334 9.263 9.263 9,068 9.2634 0.00%
2017-09-25 0 10.50 - - - - 0 0 - 9.263 - - - - 0 - 0.00%
2017-09-22 0 10.50 - - - - 0 0 - 9.263 - - - - 0 - 0.00%
2017-09-21 0 10.50 10.46 10.60 10.50 10.50 200 2,100 10.500 9.263 9.228 9.352 9.263 9.263 227 9.2634 0.00%
2017-09-20 0 10.50 - - 10.50 10.50 9,600 100,800 10.500 9.263 - - 9.263 9.263 10,882 9.2634 0.57%
2017-09-19 0 10.44 10.20 - - - 0 0 - 9.210 8.999 - - - 0 - 0.38%
2017-09-18 0 10.40 10.20 10.50 - - 0 0 - 9.175 8.999 9.263 - - 0 - 0.97%
2017-09-15 0 10.30 - 10.50 10.28 10.28 34,847 358,227 10.280 9.087 - 9.263 9.069 9.069 39,499 9.0693 0.00%
2017-09-14 0 10.30 - 10.50 - - 0 0 - 9.087 - 9.263 - - 0 - 0.00%
2017-09-13 0 10.30 - 10.30 - - 0 0 - 9.087 - 9.087 - - 0 - 0.00%
2017-09-12 0 10.30 - 10.50 10.28 10.30 101,000 1,040,280 10.300 9.087 - 9.263 9.069 9.087 114,483 9.0867 1.38%
2017-09-11 0 10.16 10.14 10.20 - - 0 0 - 8.963 8.946 8.999 - - 0 - 1.20%
2017-09-08 0 10.04 - 10.50 10.06 10.06 200 2,012 10.060 8.858 - 9.263 8.875 8.875 227 8.8752 -0.40%
2017-09-07 0 10.08 - 10.50 10.10 10.12 79,294 802,159 10.116 8.893 - 9.263 8.910 8.928 89,880 8.9248 0.40%
2017-09-06 0 10.04 - - - - 0 0 - 8.858 - - - - 0 - 0.00%
2017-09-05 0 10.04 - - 10.00 10.10 75,508 762,251 10.095 8.858 - - 8.822 8.910 85,588 8.9060 -0.40%
2017-09-04 0 10.08 - - 10.10 10.10 21,000 212,100 10.100 8.893 - - 8.910 8.910 23,803 8.9105 -0.59%
2017-09-01 0 10.14 - - 10.12 10.12 40,000 404,800 10.120 8.946 - - 8.928 8.928 45,340 8.9281 -0.39%
2017-08-31 0 10.18 - - 10.18 10.18 8,000 81,440 10.180 8.981 - - 8.981 8.981 9,068 8.9811 0.39%
2017-08-30 0 10.14 - - 10.16 10.16 29,163 296,296 10.160 8.946 - - 8.963 8.963 33,056 8.9634 1.20%
2017-08-29 0 10.02 - - 9.980 10.06 50,767 508,301 10.012 8.840 - - 8.805 8.875 57,544 8.8332 -0.60%
2017-08-28 0 10.08 - - - - 0 0 - 8.893 - - - - 0 - 0.00%
2017-08-25 0 10.08 - - - - 0 0 - 8.893 - - - - 0 - 0.00%
2017-08-24 0 10.08 - - 10.08 10.08 11,073 111,615 10.080 8.893 - - 8.893 8.893 12,551 8.8928 0.60%
2017-08-22 0 10.02 - - - - 0 0 - 8.840 - - - - 0 - 0.20%
2017-08-21 0 10.00 - - - - 0 0 - 8.822 - - - - 0 - 0.00%
2017-08-18 0 10.00 - - 10.00 10.10 2,800 28,140 10.050 8.822 - - 8.822 8.910 3,174 8.8664 -1.96%
2017-08-17 0 10.20 - - 10.20 10.20 40,440 412,488 10.200 8.999 - - 8.999 8.999 45,839 8.9987 0.00%
2017-08-16 0 10.20 - - - - 0 0 - 8.999 - - - - 0 - 0.00%
2017-08-15 0 10.20 - - 10.22 10.26 14,000 143,240 10.231 8.999 - - 9.016 9.052 15,869 9.0264 1.39%
2017-08-14 0 10.06 10.02 - - - 0 0 - 8.875 8.840 - - - 0 - 0.60%
2017-08-11 0 10.00 - - 9.960 10.00 41,756 416,892 9.9840 8.822 - - 8.787 8.822 47,330 8.8081 -1.57%
2017-08-10 0 10.16 - - 10.16 10.16 800 8,128 10.160 8.963 - - 8.963 8.963 907 8.9634 0.20%
2017-08-09 0 10.14 - - 10.14 10.14 9,800 99,372 10.140 8.946 - - 8.946 8.946 11,108 8.9458 -2.12%
2017-08-08 0 10.36 - - 10.36 10.40 3,000 31,160 10.387 9.140 - - 9.140 9.175 3,400 9.1634 -0.19%
2017-08-07 0 10.38 - - 10.36 10.40 13,000 134,720 10.363 9.157 - - 9.140 9.175 14,735 9.1426 1.17%
2017-08-04 0 10.26 10.26 - 10.26 10.26 200 2,052 10.260 9.052 9.052 - 9.052 9.052 227 9.0516 0.00%
2017-08-03 0 10.26 10.20 10.26 - - 0 0 - 9.052 8.999 9.052 - - 0 - 0.00%
2017-08-02 0 10.26 10.20 - - - 0 0 - 9.052 8.999 - - - 0 - 0.00%
2017-08-01 0 10.26 10.20 - 10.26 10.26 2,102 21,566 10.260 9.052 8.999 - 9.052 9.052 2,383 9.0514 0.00%
2017-07-31 0 10.26 - - 10.26 10.26 800 8,208 10.260 9.052 - - 9.052 9.052 907 9.0516 0.20%
2017-07-28 0 10.24 - - - - 0 0 - 9.034 - - - - 0 - -0.19%
2017-07-27 0 10.26 - - 10.26 10.26 60,800 623,808 10.260 9.052 - - 9.052 9.052 68,917 9.0516 0.20%
2017-07-26 0 10.24 - - 10.24 10.24 45,641 467,363 10.240 9.034 - - 9.034 9.034 51,734 9.0340 1.19%
2017-07-25 0 10.12 - - 10.12 10.18 1,200 12,168 10.140 8.928 - - 8.928 8.981 1,360 8.9458 -0.59%
2017-07-24 0 10.18 - - - - 0 0 - 8.981 - - - - 0 - -0.97%
2017-07-21 0 10.28 - - - - 0 0 - 9.069 - - - - 0 - -0.19%
2017-07-20 0 10.30 10.22 - 10.32 10.32 7,079,800 72,067,376 10.179 9.087 9.016 - 9.105 9.105 8,024,937 8.9804 1.38%
2017-07-19 0 10.16 - - 10.16 10.16 2,000 20,320 10.160 8.963 - - 8.963 8.963 2,267 8.9634 0.20%
2017-07-18 0 10.14 - - 10.12 10.12 400 4,048 10.120 8.946 - - 8.928 8.928 453 8.9281 -0.78%
2017-07-17 0 10.22 - - 10.22 10.22 10,000 102,200 10.220 9.016 - - 9.016 9.016 11,335 9.0163 -0.39%
2017-07-14 0 10.26 - - 10.26 10.30 15,800 162,424 10.280 9.052 - - 9.052 9.087 17,909 9.0693 0.39%
2017-07-13 0 10.22 - - - - 0 0 - 9.016 - - - - 0 - 0.00%
2017-07-12 0 10.22 - - 10.22 10.24 20,968 214,612 10.235 9.016 - - 9.016 9.034 23,767 9.0298 -0.39%
2017-07-11 0 10.26 10.22 - 10.18 10.28 222,104 2,274,404 10.240 9.052 9.016 - 8.981 9.069 251,754 9.0342 1.18%
2017-07-10 0 10.14 10.10 10.20 10.14 10.14 51,000 517,140 10.140 8.946 8.910 8.999 8.946 8.946 57,808 8.9458 0.40%
2017-07-07 0 10.10 10.04 10.10 10.12 10.14 27,980 283,409 10.129 8.910 8.858 8.910 8.928 8.946 31,715 8.9360 -0.20%
2017-07-06 0 10.12 - - 10.12 10.16 19,060 193,353 10.144 8.928 - - 8.928 8.963 21,604 8.9497 -0.59%
2017-07-05 0 10.18 10.12 10.18 10.08 10.18 27,536 279,176 10.139 8.981 8.928 8.981 8.893 8.981 31,212 8.9445 0.20%
2017-07-04 0 10.16 - - 10.16 10.16 3,000 30,480 10.160 8.963 - - 8.963 8.963 3,400 8.9634 0.00%
2017-07-03 0 10.16 - - 10.14 10.18 25,554 259,945 10.172 8.963 - - 8.946 8.981 28,965 8.9743 0.79%
2017-06-30 0 10.08 - - 10.08 10.14 1,305,025 13,231,613 10.139 8.893 - - 8.893 8.946 1,479,243 8.9449 -1.18%
2017-06-29 0 10.20 - - 10.20 10.22 119,635 1,221,347 10.209 8.999 - - 8.999 9.016 135,606 9.0066 0.59%
2017-06-28 0 10.14 - - 10.14 10.16 82,415 835,692 10.140 8.946 - - 8.946 8.963 93,417 8.9458 0.60%
2017-06-27 0 10.08 - - - - 0 0 - 8.893 - - - - 0 - 0.00%
2017-06-26 0 10.08 10.08 - 10.08 10.08 6,400 64,512 10.080 8.893 8.893 - 8.893 8.893 7,254 8.8928 0.00%
2017-06-23 0 10.08 - - - - 0 0 - 8.893 - - - - 0 - 0.00%
2017-06-22 0 10.08 - - 10.08 10.08 5,000 50,400 10.080 8.893 - - 8.893 8.893 5,667 8.8928 0.00%
2017-06-21 0 10.08 - 10.10 - - 0 0 - 8.893 - 8.910 - - 0 - -0.20%
2017-06-20 0 10.10 - - - - 0 0 - 8.910 - - - - 0 - 0.60%
2017-06-19 0 10.04 - - - - 0 0 - 8.858 - - - - 0 - 0.50%
2017-06-16 0 9.990 - - - - 0 0 - 8.813 - - - - 0 - 0.81%
2017-06-15 0 9.910 - - 9.910 9.930 7,200 71,392 9.9156 8.743 - - 8.743 8.760 8,161 8.7478 -0.70%
2017-06-14 0 9.980 - - - - 0 0 - 8.805 - - - - 0 - 0.00%
2017-06-13 0 9.980 - - 9.970 9.970 20,000 199,400 9.9700 8.805 - - 8.796 8.796 22,670 8.7958 0.10%
2017-06-12 0 9.970 - - 9.990 9.990 3,800 37,962 9.9900 8.796 - - 8.813 8.813 4,307 8.8134 -0.10%
2017-06-09 0 9.980 - - - - 0 0 - 8.805 - - - - 0 - -0.20%
2017-06-08 0 10.00 - - - - 0 0 - 8.822 - - - - 0 - 0.00%
2017-06-07 0 10.00 - 10.00 - - 0 0 - 8.822 - 8.822 - - 0 - -0.20%
2017-06-06 0 10.02 - 10.04 10.02 10.02 5,000 50,100 10.020 8.840 - 8.858 8.840 8.840 5,667 8.8399 -0.40%
2017-06-05 0 10.06 - - 10.06 10.06 42,000 422,520 10.060 8.875 - - 8.875 8.875 47,607 8.8752 -0.20%
2017-06-02 0 10.08 10.06 - - - 0 0 - 8.893 8.875 - - - 0 - 1.61%
2017-06-01 0 9.920 - - - - 0 0 - 8.752 - - - - 0 - 1.22%
2017-05-31 0 9.800 - - 9.790 9.810 8,000 78,380 9.7975 8.646 - - 8.637 8.655 9,068 8.6436 -0.51%
2017-05-29 0 9.850 - - - - 0 0 - 8.690 - - - - 0 - 0.00%
2017-05-26 0 9.850 - - 9.860 9.860 10,000 98,600 9.8600 8.690 - - 8.699 8.699 11,335 8.6987 0.10%
2017-05-25 0 9.840 - - - - 0 0 - 8.681 - - - - 0 - 0.10%
2017-05-24 0 9.830 - - - - 0 0 - 8.672 - - - - 0 - 0.31%
2017-05-23 0 9.800 - - 9.780 9.780 1,200 11,736 9.7800 8.646 - - 8.628 8.628 1,360 8.6282 0.20%
2017-05-22 0 9.780 - - - - 0 0 - 8.628 - - - - 0 - 0.00%
2017-05-19 0 9.780 - - 9.810 9.810 1,200 11,772 9.8100 8.628 - - 8.655 8.655 1,360 8.6546 0.72%
2017-05-18 0 9.710 - 9.800 - - 0 0 - 8.566 - 8.646 - - 0 - -1.32%
2017-05-17 0 9.840 - 9.860 9.840 9.840 11,600 114,144 9.8400 8.681 - 8.699 8.681 8.681 13,149 8.6811 -0.40%
2017-05-16 0 9.880 - - 9.880 9.880 15,000 148,200 9.8800 8.716 - - 8.716 8.716 17,002 8.7164 -0.10%
2017-05-15 0 9.890 - - - - 0 0 - 8.725 - - - - 0 - 0.00%
2017-05-12 0 9.890 - 9.890 - - 0 0 - 8.725 - 8.725 - - 0 - -0.20%
2017-05-11 0 9.910 - - - - 0 0 - 8.743 - - - - 0 - 0.00%
2017-05-10 0 9.910 - - - - 0 0 - 8.743 - - - - 0 - 0.00%
2017-05-09 0 9.910 - - - - 0 0 - 8.743 - - - - 0 - 0.41%
2017-05-08 0 9.870 - - - - 0 0 - 8.708 - - - - 0 - 1.44%
2017-05-05 0 9.730 - - - - 0 0 - 8.584 - - - - 0 - 0.10%
2017-05-04 0 9.720 - - - - 0 0 - 8.575 - - - - 0 - 0.00%
2017-05-02 0 9.720 - - 9.700 9.700 4,000 38,800 9.7000 8.575 - - 8.558 8.558 4,534 8.5576 1.36%
2017-04-28 0 9.590 - - - - 0 0 - 8.461 - - - - 0 - -0.21%
2017-04-27 0 9.610 - - - - 0 0 - 8.478 - - - - 0 - 0.10%
2017-04-26 0 9.600 - - 9.600 9.600 4,000 38,400 9.6000 8.469 - - 8.469 8.469 4,534 8.4694 1.05%
2017-04-25 0 9.500 - - - - 0 0 - 8.381 - - - - 0 - 0.85%
2017-04-24 0 9.420 - - - - 0 0 - 8.311 - - - - 0 - 1.29%
2017-04-21 0 9.300 - - - - 0 0 - 8.205 - - - - 0 - 0.76%
2017-04-20 0 9.230 - - 9.220 9.220 7,400 68,228 9.2200 8.143 - - 8.134 8.134 8,388 8.1341 0.33%
2017-04-19 0 9.200 9.200 9.240 - - 0 0 - 8.116 8.116 8.152 - - 0 - 0.00%
2017-04-18 0 9.200 - - 9.200 9.200 800 7,360 9.2000 8.116 - - 8.116 8.116 907 8.1165 0.22%
2017-04-13 0 9.180 - - - - 0 0 - 8.099 - - - - 0 - -1.50%
2017-04-12 0 9.320 - - 9.350 9.350 10,000 93,500 9.3500 8.222 - - 8.249 8.249 11,335 8.2488 -0.32%
2017-04-11 0 9.350 - 9.350 - - 0 0 - 8.249 - 8.249 - - 0 - -0.11%
2017-04-10 0 9.360 - - - - 0 0 - 8.258 - - - - 0 - 0.21%
2017-04-07 0 9.340 9.340 9.390 - - 0 0 - 8.240 8.240 8.284 - - 0 - 0.65%
2017-04-06 0 9.280 - - 9.270 9.270 8,000 74,160 9.2700 8.187 - - 8.178 8.178 9,068 8.1782 -1.28%
2017-04-05 0 9.400 - - 9.400 9.430 12,200 114,998 9.4261 8.293 - - 8.293 8.319 13,829 8.3159 -1.05%
2017-04-03 0 9.500 9.500 9.550 9.500 9.500 3,086,200 29,257,256 9.4800 8.381 8.381 8.425 8.381 8.381 3,498,200 8.3635 -0.11%
2017-03-31 0 9.510 9.430 - 9.510 9.520 40,000 380,600 9.5150 8.390 8.319 - 8.390 8.399 45,340 8.3944 -0.11%
2017-03-30 0 9.520 - - 9.520 9.560 86,200 823,146 9.5493 8.399 - - 8.399 8.434 97,707 8.4246 -0.83%
2017-03-29 0 9.680 9.690 9.700 9.640 9.680 100,000 965,600 9.6560 8.469 8.478 8.487 8.434 8.469 114,294 8.4484 0.41%
2017-03-28 0 9.640 9.640 9.670 9.640 9.640 1,600 15,424 9.6400 8.434 8.434 8.461 8.434 8.434 1,829 8.4344 1.37%
2017-03-27 0 9.510 - 9.700 - - 0 0 - 8.321 - 8.487 - - 0 - -1.35%
2017-03-24 0 9.640 9.630 9.660 9.640 9.650 24,000 231,440 9.6433 8.434 8.426 8.452 8.434 8.443 27,431 8.4373 0.84%
2017-03-23 0 9.560 - 9.700 - - 0 0 - 8.364 - 8.487 - - 0 - -0.21%
2017-03-22 0 9.580 - - - - 0 0 - 8.382 - - - - 0 - -1.94%
2017-03-21 0 9.770 - - - - 0 0 - 8.548 - - - - 0 - 0.00%
2017-03-20 0 9.770 - - - - 0 0 - 8.548 - - - - 0 - -0.20%
2017-03-17 0 9.790 - - - - 1,542,300 15,091,405 9.7850 8.566 - - - - 1,762,762 8.5612 -0.61%
2017-03-16 0 9.850 - - - - 0 0 - 8.618 - - - - 0 - 0.00%
2017-03-15 0 9.850 - - - - 0 0 - 8.618 - - - - 0 - -0.30%
2017-03-14 0 9.880 - - 9.880 9.880 3,400 33,592 9.8800 8.644 - - 8.644 8.644 3,886 8.6443 0.20%
2017-03-13 0 9.860 - - 9.860 9.860 2,000 19,720 9.8600 8.627 - - 8.627 8.627 2,286 8.6268 -0.20%
2017-03-10 0 9.880 - - 9.800 9.880 9,000 88,500 9.8333 8.644 - - 8.574 8.644 10,286 8.6035 1.44%
2017-03-09 0 9.740 - 9.750 - - 0 0 - 8.522 - 8.531 - - 0 - 0.00%
2017-03-08 0 9.740 - - - - 0 0 - 8.522 - - - - 0 - 0.00%
2017-03-07 0 9.740 - - - - 0 0 - 8.522 - - - - 0 - 0.00%
2017-03-06 0 9.740 - - - - 0 0 - 8.522 - - - - 0 - -0.51%
2017-03-03 0 9.790 - - - - 0 0 - 8.566 - - - - 0 - -0.20%
2017-03-02 0 9.810 - - - - 0 0 - 8.583 - - - - 0 - 1.03%
2017-03-01 0 9.710 - - - - 0 0 - 8.496 - - - - 0 - 0.94%
2017-02-28 0 9.620 - - 9.650 9.650 800 7,720 9.6500 8.417 - - 8.443 8.443 914 8.4431 -0.31%
2017-02-27 0 9.650 - - - - 0 0 - 8.443 - - - - 0 - -0.62%
2017-02-24 0 9.710 - - - - 0 0 - 8.496 - - - - 0 - 0.00%
2017-02-23 0 9.710 - - 9.690 9.710 7,600 73,776 9.7074 8.496 - - 8.478 8.496 8,686 8.4933 -0.21%
2017-02-22 0 9.730 - - - - 0 0 - 8.513 - - - - 0 - 0.21%
2017-02-21 0 9.710 - - - - 0 0 - 8.496 - - - - 0 - 0.31%
2017-02-20 0 9.680 9.650 9.710 - - 0 0 - 8.469 8.443 8.496 - - 0 - 0.00%
2017-02-17 0 9.680 - - - - 0 0 - 8.469 - - - - 0 - -0.41%
2017-02-16 0 9.720 - - - - 0 0 - 8.504 - - - - 0 - 0.00%
2017-02-15 0 9.720 - - 9.720 9.720 1,000 9,720 9.7200 8.504 - - 8.504 8.504 1,143 8.5044 0.21%
2017-02-14 0 9.700 9.650 9.950 - - 0 0 - 8.487 8.443 8.706 - - 0 - -0.61%
2017-02-13 0 9.760 - 9.950 9.760 9.760 600 5,856 9.7600 8.539 - 8.706 8.539 8.539 686 8.5394 0.41%
2017-02-10 0 9.720 - 9.760 9.720 9.720 1,000 9,720 9.7200 8.504 - 8.539 8.504 8.504 1,143 8.5044 1.89%
2017-02-09 0 9.540 - - 9.500 9.560 44,000 419,880 9.5427 8.347 - - 8.312 8.364 50,290 8.3493 0.00%
2017-02-08 0 9.540 9.400 - 9.330 9.330 13,000 121,290 9.3300 8.347 8.224 - 8.163 8.163 14,858 8.1631 0.32%
2017-02-07 0 9.510 - - 9.510 9.510 15,400 146,454 9.5100 8.321 - - 8.321 8.321 17,601 8.3206 -0.21%
2017-02-06 0 9.530 - - - - 0 0 - 8.338 - - - - 0 - 0.00%
2017-02-03 0 9.530 9.480 - 9.530 9.530 5,000 47,650 9.5300 8.338 8.294 - 8.338 8.338 5,715 8.3381 0.00%
2017-02-02 0 9.530 9.480 - - - 0 0 - 8.338 8.294 - - - 0 - -0.52%
2017-02-01 0 9.580 9.490 - 9.550 9.550 2,000 19,100 9.5500 8.382 8.303 - 8.356 8.356 2,286 8.3556 -1.24%
2017-01-27 0 9.700 - - - - 0 0 - 8.487 - - - - 0 - 0.00%
2017-01-26 0 9.700 - - 9.700 9.700 2,000 19,400 9.7000 8.487 - - 8.487 8.487 2,286 8.4869 1.78%
2017-01-25 0 9.530 - - 9.530 9.530 6,600 62,898 9.5300 8.338 - - 8.338 8.338 7,543 8.3381 0.21%
2017-01-24 0 9.510 - - - - 0 0 - 8.321 - - - - 0 - -0.11%
2017-01-23 0 9.520 - - - - 0 0 - 8.329 - - - - 0 - -0.94%
2017-01-20 0 9.610 - - - - 0 0 - 8.408 - - - - 0 - 0.00%
2017-01-19 0 9.610 - 9.610 9.610 9.610 4,000 38,440 9.6100 8.408 - 8.408 8.408 8.408 4,572 8.4081 1.59%
2017-01-18 0 9.460 9.340 - 9.440 9.460 60,600 572,876 9.4534 8.277 8.172 - 8.259 8.277 69,262 8.2711 -0.21%
2017-01-17 0 9.480 - - 9.510 9.570 6,200 59,034 9.5216 8.294 - - 8.321 8.373 7,086 8.3308 -1.25%
2017-01-16 0 9.600 - - 9.600 9.600 321,400 3,118,803 9.7038 8.399 - - 8.399 8.399 367,342 8.4902 -0.62%
2017-01-13 0 9.660 9.400 - - - 0 0 - 8.452 8.224 - - - 0 - 0.73%
2017-01-12 0 9.590 9.400 - 9.590 9.630 414,000 4,033,140 9.7419 8.391 8.224 - 8.391 8.426 473,179 8.5235 -1.13%
2017-01-11 0 9.700 - - - - 0 0 - 8.487 - - - - 0 - 0.31%
2017-01-10 0 9.670 - - 9.670 9.760 20,000 194,120 9.7060 8.461 - - 8.461 8.539 22,859 8.4921 -1.53%
2017-01-09 0 9.820 9.800 - 9.790 9.820 71,000 695,120 9.7904 8.592 8.574 - 8.566 8.592 81,149 8.5660 0.82%
2017-01-06 0 9.740 9.700 - 9.730 9.780 65,000 633,870 9.7518 8.522 8.487 - 8.513 8.557 74,291 8.5322 0.10%
2017-01-05 0 9.730 - - 9.730 9.740 33,400 325,312 9.7399 8.513 - - 8.513 8.522 38,174 8.5218 -0.51%
2017-01-04 0 9.780 9.740 - 9.780 9.780 20,000 195,600 9.7800 8.557 8.522 - 8.557 8.557 22,859 8.5569 2.52%
2017-01-03 0 9.540 - - 9.540 9.540 24,000 228,960 9.5400 8.347 - - 8.347 8.347 27,431 8.3469 0.42%
2016-12-30 0 9.500 9.400 - 9.500 9.500 600 5,700 9.5000 8.312 8.224 - 8.312 8.312 686 8.3119 -0.11%
2016-12-29 0 9.510 - - 9.520 9.550 16,000 152,550 9.5344 8.321 - - 8.329 8.356 18,287 8.3419 -1.25%
2016-12-28 0 9.630 - - 9.600 9.630 1,400 13,452 9.6086 8.426 - - 8.399 8.426 1,600 8.4069 -0.31%
2016-12-23 0 9.660 - 9.700 9.660 9.690 41,400 400,570 9.6756 8.452 - 8.487 8.452 8.478 47,318 8.4655 -0.41%
2016-12-22 0 9.700 9.500 - - - 0 0 - 8.487 8.312 - - - 0 - 0.00%
2016-12-21 0 9.700 - - 9.700 9.750 5,600 54,432 9.7200 8.487 - - 8.487 8.531 6,400 8.5044 -0.31%
2016-12-20 0 9.730 - - - - 0 0 - 8.513 - - - - 0 - 0.31%
2016-12-19 0 9.700 - - 9.680 9.690 22,400 216,934 9.6846 8.487 - - 8.469 8.478 25,602 8.4733 0.00%
2016-12-16 0 9.700 9.690 9.730 9.700 9.700 16,400 159,080 9.7000 8.487 8.478 8.513 8.487 8.487 18,744 8.4869 0.00%
2016-12-15 0 9.700 - - 9.690 9.800 19,000 185,460 9.7611 8.487 - - 8.478 8.574 21,716 8.5403 0.83%
2016-12-14 0 9.620 - - - - 0 0 - 8.417 - - - - 0 - -0.10%
2016-12-13 0 9.630 9.570 - 9.570 9.620 14,000 134,080 9.5771 8.426 8.373 - 8.373 8.417 16,001 8.3794 0.00%
2016-12-12 0 9.630 - - 9.630 9.630 12,000 115,560 9.6300 8.426 - - 8.426 8.426 13,715 8.4256 0.10%
2016-12-09 0 9.620 - - 9.530 9.620 43,000 412,562 9.5945 8.417 - - 8.338 8.417 49,147 8.3945 1.58%
2016-12-08 0 9.470 - - 9.470 9.480 26,000 246,250 9.4712 8.286 - - 8.286 8.294 29,717 8.2866 0.96%
2016-12-07 0 9.380 9.360 - 9.320 9.380 23,200 217,172 9.3609 8.207 8.189 - 8.154 8.207 26,516 8.1901 1.30%
2016-12-06 0 9.260 - 9.300 - - 0 0 - 8.102 - 8.137 - - 0 - 0.11%
2016-12-05 0 9.250 - - 9.200 9.250 45,000 415,310 9.2291 8.093 - - 8.049 8.093 51,432 8.0749 -0.22%
2016-12-02 0 9.270 - - 9.260 9.270 7,000 64,840 9.2629 8.111 - - 8.102 8.111 8,001 8.1044 -0.32%
2016-12-01 0 9.300 - 9.410 9.300 9.300 3,600 33,480 9.3000 8.137 - 8.233 8.137 8.137 4,115 8.1369 0.65%
2016-11-30 0 9.240 - 9.240 9.240 9.240 3,000 27,720 9.2400 8.084 - 8.084 8.084 8.084 3,429 8.0844 0.43%
2016-11-29 0 9.200 - - - - 0 0 - 8.049 - - - - 0 - 0.00%
2016-11-28 0 9.200 9.150 - 9.150 9.230 2,800 25,772 9.2043 8.049 8.006 - 8.006 8.076 3,200 8.0531 0.66%
2016-11-25 0 9.140 - 9.170 9.140 9.240 13,400 122,826 9.1661 7.997 - 8.023 7.997 8.084 15,315 8.0197 -0.65%
2016-11-24 0 9.200 9.150 - 9.170 9.200 11,200 103,028 9.1989 8.049 8.006 - 8.023 8.049 12,801 8.0485 1.32%
2016-11-23 0 9.080 - - 9.070 9.080 41,400 375,512 9.0703 7.944 - - 7.936 7.944 47,318 7.9359 -0.11%
2016-11-22 0 9.090 - - 9.080 9.100 600 5,452 9.0867 7.953 - - 7.944 7.962 686 7.9502 0.66%
2016-11-21 0 9.030 - - 9.010 9.040 13,400 121,128 9.0394 7.901 - - 7.883 7.909 15,315 7.9089 0.44%
2016-11-18 0 8.990 - - 8.970 8.990 45,000 403,950 8.9767 7.866 - - 7.848 7.866 51,432 7.8540 0.67%
2016-11-17 0 8.930 - - 8.930 8.930 600 5,358 8.9300 7.813 - - 7.813 7.813 686 7.8132 -0.11%
2016-11-16 0 8.940 - - 8.890 8.940 5,800 51,572 8.8917 7.822 - - 7.778 7.822 6,629 7.7797 1.71%
2016-11-15 0 8.790 - 8.900 - - 0 0 - 7.691 - 7.787 - - 0 - 0.00%
2016-11-14 0 8.790 - - 8.800 8.800 12,600 110,880 8.8000 7.691 - - 7.699 7.699 14,401 7.6994 1.15%
2016-11-11 0 8.690 - - 8.690 8.710 3,000 26,090 8.6967 7.603 - - 7.603 7.621 3,429 7.6090 0.70%
2016-11-10 0 8.630 - - 8.630 8.670 2,200 19,024 8.6473 7.551 - - 7.551 7.586 2,514 7.5658 3.23%
2016-11-09 0 8.360 8.360 - 8.120 8.330 161,400 1,321,382 8.1870 7.314 7.314 - 7.104 7.288 184,471 7.1631 -2.34%
2016-11-08 0 8.560 - - - - 0 0 - 7.489 - - - - 0 - 0.00%
2016-11-07 0 8.560 - - - - 0 0 - 7.489 - - - - 0 - 0.94%
2016-11-04 0 8.480 - - - - 0 0 - 7.419 - - - - 0 - -0.47%
2016-11-03 0 8.520 - - - - 0 0 - 7.454 - - - - 0 - -0.81%
2016-11-02 0 8.590 - - 8.590 8.590 20,000 171,800 8.5900 7.516 - - 7.516 7.516 22,859 7.5157 -1.60%
2016-11-01 0 8.730 - - - - 0 0 - 7.638 - - - - 0 - 0.11%
2016-10-31 0 8.720 - - - - 0 0 - 7.629 - - - - 0 - 0.46%
2016-10-28 0 8.680 - - - - 0 0 - 7.594 - - - - 0 - 0.12%
2016-10-27 0 8.670 - - 8.670 8.670 2,000 17,340 8.6700 7.586 - - 7.586 7.586 2,286 7.5857 0.35%
2016-10-26 0 8.640 - - - - 0 0 - 7.559 - - - - 0 - 0.00%
2016-10-25 0 8.640 - - 8.640 8.640 1,200 10,368 8.6400 7.559 - - 7.559 7.559 1,372 7.5594 0.23%
2016-10-24 0 8.620 - - - - 0 0 - 7.542 - - - - 0 - 0.58%
2016-10-20 0 8.570 - - - - 0 0 - 7.498 - - - - 0 - 0.71%
2016-10-19 0 8.510 - - - - 0 0 - 7.446 - - - - 0 - 0.00%
2016-10-18 0 8.510 - - - - 0 0 - 7.446 - - - - 0 - 0.47%
2016-10-17 0 8.470 - - 8.470 8.470 200 1,694 8.4700 7.411 - - 7.411 7.411 229 7.4107 -0.12%
2016-10-14 0 8.480 - - - - 0 0 - 7.419 - - - - 0 - 0.47%
2016-10-13 0 8.440 - - - - 0 0 - 7.384 - - - - 0 - -0.24%
2016-10-12 0 8.460 - - 8.460 8.480 40,000 338,800 8.4700 7.402 - - 7.402 7.419 45,718 7.4107 -0.82%
2016-10-11 0 8.530 - - 8.540 8.540 38,200 326,228 8.5400 7.463 - - 7.472 7.472 43,660 7.4719 0.71%
2016-10-07 0 8.470 - - 8.470 8.480 120,000 1,016,800 8.4733 7.411 - - 7.411 7.419 137,153 7.4136 -0.47%
2016-10-06 0 8.510 - 8.530 - - 0 0 - 7.446 - 7.463 - - 0 - 0.71%
2016-10-05 0 8.450 - 8.600 - - 0 0 - 7.393 - 7.524 - - 0 - 0.24%
2016-10-04 0 8.430 - - 8.300 8.300 4,200 34,860 8.3000 7.376 - - 7.262 7.262 4,800 7.2620 0.36%
2016-10-03 0 8.400 - - 8.400 8.410 21,000 176,580 8.4086 7.349 - - 7.349 7.358 24,002 7.3569 1.20%
2016-09-30 0 8.300 - 8.300 8.260 8.300 42,000 348,520 8.2981 7.262 - 7.262 7.227 7.262 48,004 7.2603 -1.66%
2016-09-29 0 8.440 - 8.460 8.410 8.440 23,200 195,748 8.4374 7.384 - 7.402 7.358 7.384 26,516 7.3822 1.08%
2016-09-28 0 8.350 - - 8.290 8.310 41,000 340,320 8.3005 7.306 - - 7.253 7.271 46,861 7.2624 -0.12%
2016-09-27 0 8.360 - - 8.320 8.320 20,000 166,400 8.3200 7.314 - - 7.279 7.279 22,859 7.2795 0.72%
2016-09-26 0 8.300 - - - - 0 0 - 7.262 - - - - 0 - -1.66%
2016-09-23 0 8.440 - - - - 0 0 - 7.384 - - - - 0 - -0.24%
2016-09-22 0 8.460 - - - - 0 0 - 7.402 - - - - 0 - 0.00%
2016-09-21 0 8.460 8.420 - 8.200 8.490 155,400 1,303,092 8.3854 7.402 7.367 - 7.174 7.428 177,613 7.3367 2.67%
2016-09-20 0 8.240 - - 8.240 8.290 21,800 180,644 8.2864 7.209 - - 7.209 7.253 24,916 7.2501 0.73%
2016-09-19 0 8.180 - 8.210 - - 0 0 - 7.157 - 7.183 - - 0 - 0.37%
2016-09-15 0 8.150 - - 8.120 8.120 200 1,624 8.1200 7.131 - - 7.104 7.104 229 7.1045 -1.33%
2016-09-14 0 8.260 - - 8.260 8.260 200 1,652 8.2600 7.227 - - 7.227 7.227 229 7.2270 -0.36%
2016-09-13 0 8.290 - - 8.290 8.300 22,600 187,554 8.2988 7.253 - - 7.253 7.262 25,831 7.2609 0.00%
2016-09-12 0 8.290 8.290 8.300 8.280 8.320 40,600 336,778 8.2950 7.253 7.253 7.262 7.244 7.279 46,404 7.2576 -1.66%
2016-09-09 0 8.430 8.390 8.450 8.400 8.430 432,200 3,642,790 8.4285 7.376 7.341 7.393 7.349 7.376 493,980 7.3744 0.00%
2016-09-08 0 8.430 8.430 - 8.380 8.430 62,200 523,684 8.4194 7.376 7.376 - 7.332 7.376 71,091 7.3664 -0.12%
2016-09-07 0 8.440 - - 8.390 8.440 31,600 266,200 8.4241 7.384 - - 7.341 7.384 36,117 7.3705 -0.35%
2016-09-06 0 8.470 - - - - 0 0 - 7.411 - - - - 0 - 0.00%
2016-09-05 0 8.470 - 8.540 8.470 8.470 200 1,694 8.4700 7.411 - 7.472 7.411 7.411 229 7.4107 0.47%
2016-09-02 0 8.430 - - 8.400 8.430 41,400 348,570 8.4196 7.376 - - 7.349 7.376 47,318 7.3666 0.12%
2016-09-01 0 8.420 - - 8.360 8.380 20,800 173,934 8.3622 7.367 - - 7.314 7.332 23,773 7.3164 0.84%
2016-08-31 0 8.350 - 8.360 8.300 8.350 111,000 925,098 8.3342 7.306 - 7.314 7.262 7.306 126,867 7.2919 1.09%
2016-08-30 0 8.260 - - 8.240 8.260 60,400 498,896 8.2599 7.227 - - 7.209 7.227 69,034 7.2268 0.24%
2016-08-29 0 8.240 - 8.260 8.240 8.240 40,000 329,600 8.2400 7.209 - 7.227 7.209 7.209 45,718 7.2095 1.98%
2016-08-26 0 8.080 - - 8.060 8.100 1,000,400 8,209,123 8.2058 7.069 - - 7.052 7.087 1,143,401 7.1796 -1.46%
2016-08-25 0 8.200 - - 8.200 8.210 11,600 95,122 8.2002 7.174 - - 7.174 7.183 13,258 7.1746 0.49%
2016-08-24 0 8.160 - - - - 0 0 - 7.139 - - - - 0 - 0.25%
2016-08-23 0 8.140 - - 8.140 8.150 2,200 17,916 8.1436 7.122 - - 7.122 7.131 2,514 7.1251 -0.85%
2016-08-22 0 8.210 8.170 - 8.160 8.210 18,364,000 151,747,033 8.2633 7.183 7.148 - 7.139 7.183 20,989,014 7.2298 0.86%
2016-08-19 0 8.140 - - - - 0 0 - 7.122 - - - - 0 - 0.00%
2016-08-18 0 8.140 - - 8.090 8.140 4,400 35,696 8.1127 7.122 - - 7.078 7.122 5,029 7.0981 -0.49%
2016-08-17 0 8.180 - 8.300 - - 0 0 - 7.157 - 7.262 - - 0 - 0.12%
2016-08-16 0 8.170 - 8.270 8.200 8.300 32,000 262,644 8.2076 7.148 - 7.236 7.174 7.262 36,574 7.1811 -0.85%
2016-08-15 0 8.240 - 8.300 8.240 8.300 45,000 372,664 8.2814 7.209 - 7.262 7.209 7.262 51,432 7.2457 -0.48%
2016-08-12 0 8.280 - 8.290 8.260 8.310 63,200 523,442 8.2823 7.244 - 7.253 7.227 7.271 72,234 7.2465 0.73%
2016-08-11 0 8.220 - - 8.210 8.220 1,200 9,860 8.2167 7.192 - - 7.183 7.192 1,372 7.1890 -0.36%
2016-08-10 0 8.250 - - 8.230 8.260 7,200 59,388 8.2483 7.218 - - 7.201 7.227 8,229 7.2167 0.00%
2016-08-09 0 8.250 - - 8.250 8.250 3,000 24,750 8.2500 7.218 - - 7.218 7.218 3,429 7.2182 0.73%
2016-08-08 0 8.190 - 8.850 - - 0 0 - 7.166 - 7.743 - - 0 - 2.37%
2016-08-05 0 8.000 - - 8.000 8.030 15,000 120,186 8.0124 6.999 - - 6.999 7.026 17,144 7.0103 0.00%
2016-08-04 0 8.000 - - 8.000 8.000 10,000 80,000 8.0000 6.999 - - 6.999 6.999 11,429 6.9995 1.01%
2016-08-03 0 7.920 - 8.280 7.920 8.210 162,000 1,299,218 8.0199 6.929 - 7.244 6.929 7.183 185,157 7.0169 -3.53%
2016-08-01 0 8.210 - - - - 0 0 - 7.183 - - - - 0 - 0.24%
2016-07-29 0 8.190 - - 8.120 8.210 4,200 34,374 8.1843 7.166 - - 7.104 7.183 4,800 7.1607 0.00%
2016-07-28 0 8.190 8.000 8.350 8.120 8.190 3,200 26,028 8.1338 7.166 6.999 7.306 7.104 7.166 3,657 7.1165 -0.73%
2016-07-27 0 8.250 8.250 - 8.190 8.320 95,800 794,322 8.2915 7.218 7.218 - 7.166 7.279 109,494 7.2545 1.35%
2016-07-26 0 8.140 - - 8.120 8.170 81,400 663,598 8.1523 7.122 - - 7.104 7.148 93,036 7.1327 -1.81%
2016-07-25 0 8.290 - - - - 0 0 - 7.253 - - - - 0 - 0.00%
2016-07-22 0 8.290 - - 8.270 8.290 5,000 41,370 8.2740 7.253 - - 7.236 7.253 5,715 7.2392 -0.36%
2016-07-21 0 8.320 - 8.380 8.310 8.370 6,600 55,168 8.3588 7.279 - 7.332 7.271 7.323 7,543 7.3134 -0.24%
2016-07-20 0 8.340 - - 8.290 8.340 15,000 124,630 8.3087 7.297 - - 7.253 7.297 17,144 7.2695 0.24%
2016-07-19 0 8.320 - 8.320 8.310 8.320 4,000 33,250 8.3125 7.279 - 7.279 7.271 7.279 4,572 7.2729 0.24%
2016-07-18 0 8.300 8.270 - 8.270 8.300 69,000 572,640 8.2991 7.262 7.236 - 7.236 7.262 78,863 7.2612 0.36%
2016-07-15 0 8.270 - 8.270 8.250 8.270 30,400 251,400 8.2697 7.236 - 7.236 7.218 7.236 34,745 7.2355 0.49%
2016-07-14 0 8.230 8.200 8.230 8.200 8.240 42,000 345,840 8.2343 7.201 7.174 7.201 7.174 7.209 48,004 7.2045 0.86%
2016-07-13 0 8.160 8.160 8.190 8.160 8.200 53,800 440,148 8.1812 7.139 7.139 7.166 7.139 7.174 61,490 7.1580 0.37%
2016-07-12 0 8.130 - - 8.040 8.130 13,800 111,362 8.0697 7.113 - - 7.034 7.113 15,773 7.0605 3.17%
2016-07-11 0 7.880 7.840 7.920 7.830 7.890 29,000 227,690 7.8514 6.894 6.859 6.929 6.851 6.903 33,145 6.8694 3.55%
2016-07-08 0 7.610 - - 7.610 7.610 5,000 38,050 7.6100 6.658 - - 6.658 6.658 5,715 6.6582 -0.52%
2016-07-07 0 7.650 7.640 - 7.650 7.690 20,000 153,400 7.6700 6.693 6.684 - 6.693 6.728 22,859 6.7107 -0.13%
2016-07-06 0 7.660 - - - - 0 0 - 6.702 - - - - 0 - -1.92%
2016-07-05 0 7.810 7.810 - 7.810 7.810 20,000 156,200 7.8100 6.833 6.833 - 6.833 6.833 22,859 6.8332 -0.76%
2016-07-04 0 7.870 - - 7.870 7.870 10,000 78,700 7.8700 6.886 - - 6.886 6.886 11,429 6.8857 0.90%
2016-06-30 0 7.800 - - - - 0 0 - 6.824 - - - - 0 - 0.00%
2016-06-29 0 7.800 - - 7.730 7.730 20,000 154,600 7.7300 6.824 - - 6.763 6.763 22,859 6.7632 1.56%
2016-06-28 0 7.680 7.600 7.720 7.620 7.680 82,400 629,402 7.6384 6.719 6.649 6.754 6.667 6.719 94,179 6.6831 0.52%
2016-06-27 0 7.640 7.640 - 7.600 7.750 23,000 175,660 7.6374 6.684 6.684 - 6.649 6.781 26,288 6.6822 -1.04%
2016-06-24 0 7.720 7.720 - 7.430 8.150 24,400 186,326 7.6363 6.754 6.754 - 6.501 7.131 27,888 6.6813 -5.16%
2016-06-23 0 8.140 - - - - 0 0 - 7.122 - - - - 0 - 0.87%
2016-06-22 0 8.070 - - 8.040 8.080 156,200 1,260,636 8.0707 7.061 - - 7.034 7.069 178,528 7.0613 -0.98%
2016-06-21 0 8.150 - - 8.050 8.150 23,000 186,818 8.1225 7.131 - - 7.043 7.131 26,288 7.1067 1.37%
2016-06-20 0 8.040 7.970 - 7.970 8.040 47,000 375,410 7.9874 7.034 6.973 - 6.973 7.034 53,718 6.9885 2.94%
2016-06-17 0 7.810 - 7.920 7.820 7.840 12,000 93,860 7.8217 6.833 - 6.929 6.842 6.859 13,715 6.8434 0.77%
2016-06-16 0 7.750 7.700 - 7.720 7.880 51,800 405,114 7.8207 6.781 6.737 - 6.754 6.894 59,204 6.8426 -3.49%
2016-06-15 0 8.030 - - 7.950 8.030 2,000 15,980 7.9900 7.026 - - 6.956 7.026 2,286 6.9907 1.26%
2016-06-14 0 7.930 - - 7.930 7.990 7,600 60,434 7.9518 6.938 - - 6.938 6.991 8,686 6.9573 -1.86%
2016-06-13 0 8.080 - - 8.080 8.130 3,400 27,598 8.1171 7.069 - - 7.069 7.113 3,886 7.1019 -2.65%
2016-06-10 0 8.300 8.250 - 8.300 8.430 89,000 742,612 8.3440 7.262 7.218 - 7.262 7.376 101,722 7.3004 -2.01%
2016-06-08 0 8.470 - - 8.470 8.490 5,200 44,064 8.4738 7.411 - - 7.411 7.428 5,943 7.4141 -0.24%
2016-06-07 0 8.490 - - 8.440 8.490 2,000 16,930 8.4650 7.428 - - 7.384 7.428 2,286 7.4063 1.31%
2016-06-06 0 8.380 - - - - 0 0 - 7.332 - - - - 0 - -0.12%
2016-06-03 0 8.390 - - 8.390 8.390 400 3,356 8.3900 7.341 - - 7.341 7.341 457 7.3407 0.00%
2016-06-02 0 8.390 - - 8.440 8.440 1,000 8,440 8.4400 7.341 - - 7.384 7.384 1,143 7.3844 -1.18%
2016-06-01 0 8.490 - - 8.480 8.600 8,400 71,772 8.5443 7.428 - - 7.419 7.524 9,601 7.4757 -2.08%
2016-05-31 0 8.670 - - 8.630 8.680 23,000 199,390 8.6691 7.586 - - 7.551 7.594 26,288 7.5849 1.88%
2016-05-30 0 8.510 - 8.650 8.390 8.390 1,000 8,390 8.3900 7.446 - 7.568 7.341 7.341 1,143 7.3407 0.12%
2016-05-27 0 8.500 - 8.650 8.510 8.540 4,000 34,070 8.5175 7.437 - 7.568 7.446 7.472 4,572 7.4522 0.35%
2016-05-26 0 8.470 - 8.650 8.440 8.490 11,600 98,004 8.4486 7.411 - 7.568 7.384 7.428 13,258 7.3920 0.12%
2016-05-25 0 8.460 - 8.650 8.410 8.460 19,000 160,540 8.4495 7.402 - 7.568 7.358 7.402 21,716 7.3927 1.32%
2016-05-24 0 8.350 - 8.650 8.330 8.390 13,600 113,886 8.3740 7.306 - 7.568 7.288 7.341 15,544 7.3267 -0.24%
2016-05-23 0 8.370 - 8.650 8.350 8.360 2,000 16,710 8.3550 7.323 - 7.568 7.306 7.314 2,286 7.3101 -0.48%
2016-05-20 0 8.410 - 8.650 - - 0 0 - 7.358 - 7.568 - - 0 - 0.24%
2016-05-19 0 8.390 - 8.650 8.400 8.430 3,000 25,250 8.4167 7.341 - 7.568 7.349 7.376 3,429 7.3640 -0.47%
2016-05-18 0 8.430 - 8.650 8.410 8.500 3,000 25,340 8.4467 7.376 - 7.568 7.358 7.437 3,429 7.3903 -0.47%
2016-05-17 0 8.470 - 8.650 8.390 8.470 11,000 92,800 8.4364 7.411 - 7.568 7.341 7.411 12,572 7.3813 1.80%
2016-05-16 0 8.320 - 8.650 - - 0 0 - 7.279 - 7.568 - - 0 - 0.36%
2016-05-13 0 8.290 - 8.650 8.290 8.290 1,000 8,290 8.2900 7.253 - 7.568 7.253 7.253 1,143 7.2532 -1.54%
2016-05-12 0 8.420 - 8.650 8.360 8.420 9,000 75,330 8.3700 7.367 - 7.568 7.314 7.367 10,286 7.3232 0.48%
2016-05-11 0 8.380 - 8.650 8.380 8.410 3,000 25,190 8.3967 7.332 - 7.568 7.332 7.358 3,429 7.3465 -0.71%
2016-05-10 0 8.440 - 8.650 8.440 8.440 1,000 8,440 8.4400 7.384 - 7.568 7.384 7.384 1,143 7.3844 2.93%
2016-05-09 0 8.200 8.120 8.300 8.200 8.200 4,000 32,800 8.2000 7.174 7.104 7.262 7.174 7.174 4,572 7.1745 0.99%
2016-05-06 0 8.120 - - 8.120 8.140 12,400 100,898 8.1369 7.104 - - 7.104 7.122 14,172 7.1193 0.25%
2016-05-05 0 8.100 - - - - 0 0 - 7.087 - - - - 0 - 0.00%
2016-05-04 0 8.100 - - 8.100 8.100 2,000 16,200 8.1000 7.087 - - 7.087 7.087 2,286 7.0870 0.50%
2016-05-03 0 8.060 - - 8.140 8.150 7,800 63,504 8.1415 7.052 - - 7.122 7.131 8,915 7.1233 -1.10%
2016-04-29 0 8.150 8.150 8.590 8.140 8.590 5,200 43,292 8.3254 7.131 7.131 7.516 7.122 7.516 5,943 7.2842 -2.63%
2016-04-28 0 8.370 8.390 8.580 8.360 8.850 14,000 119,810 8.5579 7.323 7.341 7.507 7.314 7.743 16,001 7.4876 -4.12%
2016-04-27 0 8.730 - - 8.640 8.640 1,000 8,640 8.6400 7.638 - - 7.559 7.559 1,143 7.5594 -0.91%
2016-04-26 0 8.810 - - 8.810 8.810 1,000 8,810 8.8100 7.708 - - 7.708 7.708 1,143 7.7082 -1.01%
2016-04-25 0 8.900 - - - - 0 0 - 7.787 - - - - 0 - -0.11%
2016-04-22 0 8.910 - - 8.850 8.850 1,000 8,850 8.8500 7.796 - - 7.743 7.743 1,143 7.7432 1.02%
2016-04-21 0 8.820 8.820 - 8.780 8.830 9,800 86,474 8.8239 7.717 7.717 - 7.682 7.726 11,201 7.7203 1.97%
2016-04-20 0 8.650 - - 8.650 8.680 2,000 17,330 8.6650 7.568 - - 7.568 7.594 2,286 7.5813 0.00%
2016-04-19 0 8.650 8.650 - 8.610 8.650 12,800 110,348 8.6209 7.568 7.568 - 7.533 7.568 14,630 7.5428 3.72%
2016-04-18 0 8.340 - - 8.330 8.360 16,600 138,454 8.3406 7.297 - - 7.288 7.314 18,973 7.2975 -2.46%
2016-04-15 0 8.550 - - 8.510 8.580 8,200 69,892 8.5234 7.481 - - 7.446 7.507 9,372 7.4574 -0.93%
2016-04-14 0 8.630 - - 8.600 8.630 1,400 12,070 8.6214 7.551 - - 7.524 7.551 1,600 7.5432 2.62%
2016-04-13 0 8.410 8.350 - 8.260 8.420 19,000 158,930 8.3647 7.358 7.306 - 7.227 7.367 21,716 7.3186 2.81%
2016-04-12 0 8.180 - - 8.140 8.180 21,000 171,740 8.1781 7.157 - - 7.122 7.157 24,002 7.1553 1.61%
2016-04-11 0 8.050 7.970 - 8.050 8.050 1,400 11,270 8.0500 7.043 6.973 - 7.043 7.043 1,600 7.0432 -1.23%
2016-04-08 0 8.150 7.900 - 7.930 8.120 2,000 16,050 8.0250 7.131 6.912 - 6.938 7.104 2,286 7.0213 2.26%
2016-04-07 0 7.970 7.960 - 7.940 8.010 8,000 63,890 7.9863 6.973 6.964 - 6.947 7.008 9,144 6.9874 -0.38%
2016-04-06 0 8.000 7.960 - 7.940 8.040 9,400 75,178 7.9977 6.999 6.964 - 6.947 7.034 10,744 6.9974 0.63%
2016-04-05 0 7.950 - - 7.950 8.040 33,000 265,162 8.0352 6.956 - - 6.956 7.034 37,717 7.0303 -4.10%
2016-04-01 0 8.290 8.130 8.670 8.310 8.380 52,200 435,654 8.3459 7.253 7.113 7.586 7.271 7.332 59,662 7.3021 -2.59%
2016-03-31 0 8.510 8.400 - 8.500 8.560 15,800 134,450 8.5095 7.446 7.349 - 7.437 7.489 18,059 7.4452 -1.05%
2016-03-30 0 8.600 8.560 - - - 0 0 - 7.524 7.489 - - - 0 - -0.58%
2016-03-29 0 8.650 - - 8.640 8.640 5,800 50,112 8.6400 7.568 - - 7.559 7.559 6,629 7.5594 2.37%
2016-03-24 0 8.450 - - 8.490 8.490 1,000 8,490 8.4900 7.393 - - 7.428 7.428 1,143 7.4282 -1.05%
2016-03-23 0 8.540 - - 8.560 8.560 400 3,424 8.5600 7.472 - - 7.489 7.489 457 7.4894 0.47%
2016-03-22 0 8.500 - - 8.500 8.560 27,800 237,482 8.5425 7.437 - - 7.437 7.489 31,774 7.4741 1.07%
2016-03-21 0 8.410 - - 8.380 8.410 6,800 57,158 8.4056 7.358 - - 7.332 7.358 7,772 7.3543 0.72%
2016-03-18 0 8.350 - - 8.350 8.710 105,800 895,126 8.4605 7.306 - - 7.306 7.621 120,923 7.4024 -1.65%
2016-03-17 0 8.490 - - 8.480 8.490 7,000 59,370 8.4814 7.428 - - 7.419 7.428 8,001 7.4207 -0.35%
2016-03-16 0 8.520 - - - - 0 0 - 7.454 - - - - 0 - -0.35%
2016-03-15 0 8.550 - - 8.590 8.640 2,000 17,230 8.6150 7.481 - - 7.516 7.559 2,286 7.5376 -0.81%
2016-03-14 0 8.620 - - - - 0 0 - 7.542 - - - - 0 - 0.82%
2016-03-11 0 8.550 - - 8.460 8.520 2,400 20,388 8.4950 7.481 - - 7.402 7.454 2,743 7.4326 1.06%
2016-03-10 0 8.460 - - 8.330 8.390 5,000 41,870 8.3740 7.402 - - 7.288 7.341 5,715 7.3267 1.93%
2016-03-09 0 8.300 - - 8.310 8.340 13,000 108,230 8.3254 7.262 - - 7.271 7.297 14,858 7.2842 -1.78%
2016-03-08 0 8.450 - - - - 0 0 - 7.393 - - - - 0 - -1.17%
2016-03-07 0 8.550 - - 8.550 8.550 1,000 8,550 8.5500 7.481 - - 7.481 7.481 1,143 7.4807 -0.93%
2016-03-04 0 8.630 - - 8.630 8.810 3,000 26,210 8.7367 7.551 - - 7.551 7.708 3,429 7.6440 0.12%
2016-03-03 0 8.620 - - 8.700 8.700 1,000 8,700 8.7000 7.542 - - 7.612 7.612 1,143 7.6119 1.53%
2016-03-02 0 8.490 - - 8.410 8.500 83,000 704,530 8.4883 7.428 - - 7.358 7.437 94,864 7.4267 4.04%
2016-03-01 0 8.160 - - 8.080 8.160 9,200 74,966 8.1485 7.139 - - 7.069 7.139 10,515 7.1294 1.37%
2016-02-29 0 8.050 - - 8.050 8.230 64,000 522,946 8.1710 7.043 - - 7.043 7.201 73,148 7.1491 -2.19%
2016-02-26 0 8.230 - - 8.040 8.140 5,000 40,440 8.0880 7.201 - - 7.034 7.122 5,715 7.0765 1.98%
2016-02-25 0 8.070 - - 8.100 8.150 2,000 16,250 8.1250 7.061 - - 7.087 7.131 2,286 7.1088 0.00%
2016-02-24 0 8.070 - - 7.930 8.070 25,200 200,264 7.9470 7.061 - - 6.938 7.061 28,802 6.9531 0.50%
2016-02-23 0 8.030 - - 8.040 8.040 1,000 8,040 8.0400 7.026 - - 7.034 7.034 1,143 7.0345 -0.99%
2016-02-22 0 8.110 8.070 - - - 0 0 - 7.096 7.061 - - - 0 - 0.00%
2016-02-19 0 8.110 - - 8.110 8.110 200 1,622 8.1100 7.096 - - 7.096 7.096 229 7.0957 -1.82%
2016-02-18 0 8.260 8.260 - 8.260 8.420 4,200 34,814 8.2890 7.227 7.227 - 7.227 7.367 4,800 7.2524

Webb-site Database - Powered By Linux Group

Back to top