iShares Core SENSEX India Index ETF: Unit USD

Exchange Code Listed Last trade Delisted
HKCIS 09836  2016-10-14    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 5.125 4.920 5.310 - - 0 0 - 5.125 4.920 5.310 - - 0 - -1.63%
2026-02-03 0 5.210 4.804 5.420 5.200 5.210 11,000 57,252 5.2047 5.210 4.804 5.420 5.200 5.210 11,000 5.2047 6.98%
2026-02-02 0 4.870 4.802 5.120 4.844 4.900 450 2,191 4.8689 4.870 4.802 5.120 4.844 4.900 450 4.8689 -0.90%
2026-01-30 0 4.914 4.810 4.998 - - 0 0 - 4.914 4.810 4.998 - - 0 - -0.04%
2026-01-29 0 4.916 4.820 4.996 4.916 4.980 450 2,225 4.9444 4.916 4.820 4.996 4.916 4.980 450 4.9444 -0.69%
2026-01-28 0 4.950 4.832 5.060 4.976 4.976 5,200 25,875 4.9760 4.950 4.832 5.060 4.976 4.976 5,200 4.9760 0.57%
2026-01-27 0 4.922 4.840 5.200 4.922 4.938 400 1,972 4.9300 4.922 4.840 5.200 4.922 4.938 400 4.9300 -0.16%
2026-01-26 0 4.930 4.884 5.190 - - 0 0 - 4.930 4.884 5.190 - - 0 - 0.00%
2026-01-23 0 4.930 4.820 5.120 - - 0 0 - 4.930 4.820 5.120 - - 0 - -0.08%
2026-01-22 0 4.934 4.860 5.195 - - 0 0 - 4.934 4.860 5.195 - - 0 - 0.00%
2026-01-21 0 4.934 4.810 5.180 - - 0 0 - 4.934 4.810 5.180 - - 0 - -1.42%
2026-01-20 0 5.005 4.882 5.195 5.030 5.040 13,200 66,398 5.0302 5.005 4.882 5.195 5.030 5.040 13,200 5.0302 -0.50%
2026-01-19 0 5.030 5.000 5.190 5.045 5.095 15,000 75,685 5.0457 5.030 5.000 5.190 5.045 5.095 15,000 5.0457 -0.98%
2026-01-16 0 5.080 5.000 5.200 5.100 5.100 400 2,040 5.1000 5.080 5.000 5.200 5.100 5.100 400 5.1000 -0.10%
2026-01-15 0 5.085 5.000 5.200 - - 0 0 - 5.085 5.000 5.200 - - 0 - 0.00%
2026-01-14 0 5.085 5.005 5.195 - - 0 0 - 5.085 5.005 5.195 - - 0 - 0.00%
2026-01-13 0 5.085 5.005 5.200 - - 0 0 - 5.085 5.005 5.200 - - 0 - -0.29%
2026-01-09 0 5.100 5.005 5.200 5.100 5.155 650 3,325 5.1154 5.100 5.005 5.200 5.100 5.155 650 5.1154 -0.87%
2026-01-08 0 5.145 5.005 5.315 - - 0 0 - 5.145 5.005 5.315 - - 0 - -0.87%
2026-01-07 0 5.190 5.010 5.320 5.190 5.190 14,200 73,698 5.1900 5.190 5.010 5.320 5.190 5.190 14,200 5.1900 0.29%
2026-01-06 0 5.175 5.000 5.320 5.175 5.200 20,400 105,710 5.1819 5.175 5.000 5.320 5.175 5.200 20,400 5.1819 -0.96%
2026-01-05 0 5.225 5.005 5.320 5.250 5.250 40,200 211,050 5.2500 5.225 5.005 5.320 5.250 5.250 40,200 5.2500 0.87%
2025-12-31 0 5.180 5.100 5.310 - - 0 0 - 5.180 5.100 5.310 - - 0 - 0.68%
2025-12-30 0 5.145 5.100 5.265 5.100 5.100 400 2,040 5.1000 5.145 5.100 5.265 5.100 5.100 400 5.1000 -0.39%
2025-12-29 0 5.165 5.105 5.315 - - 0 0 - 5.165 5.105 5.315 - - 0 - -1.15%
2025-12-24 0 5.225 5.100 5.320 - - 0 0 - 5.225 5.100 5.320 - - 0 - 0.00%
2025-12-23 0 5.225 5.105 5.320 - - 0 0 - 5.225 5.105 5.320 - - 0 - -0.10%
2025-12-22 0 5.230 5.100 5.315 - - 0 0 - 5.230 5.100 5.315 - - 0 - 0.97%
2025-12-19 0 5.180 5.150 5.305 5.195 5.195 6,000 31,170 5.1950 5.180 5.150 5.305 5.195 5.195 6,000 5.1950 0.58%
2025-12-18 0 5.150 5.100 5.315 - - 0 0 - 5.150 5.100 5.315 - - 0 - 0.49%
2025-12-17 0 5.125 4.990 5.320 - - 0 0 - 5.125 4.990 5.320 - - 0 - 0.20%
2025-12-16 0 5.115 4.998 5.285 - - 0 0 - 5.115 4.998 5.285 - - 0 - -0.97%
2025-12-15 0 5.165 - 5.290 - - 0 0 - 5.165 - 5.290 - - 0 - -0.10%
2025-12-12 0 5.170 5.055 5.280 - - 0 0 - 5.170 5.055 5.280 - - 0 - 0.39%
2025-12-11 0 5.150 5.010 5.315 5.150 5.150 200 1,030 5.1500 5.150 5.010 5.315 5.150 5.150 200 5.1500 -0.19%
2025-12-10 0 5.160 5.040 5.300 - - 0 0 - 5.160 5.040 5.300 - - 0 - 0.00%
2025-12-09 0 5.160 5.145 5.320 5.150 5.190 8,000 41,280 5.1600 5.160 5.145 5.320 5.150 5.190 8,000 5.1600 -0.48%
2025-12-08 0 5.185 5.105 5.380 - - 0 0 - 5.185 5.105 5.380 - - 0 - -0.77%
2025-12-05 0 5.225 5.030 5.420 - - 0 0 - 5.225 5.030 5.420 - - 0 - 0.77%
2025-12-04 0 5.185 5.010 5.520 - - 0 0 - 5.185 5.010 5.520 - - 0 - 0.39%
2025-12-03 0 5.165 5.020 5.480 - - 0 0 - 5.165 5.020 5.480 - - 0 - -1.05%
2025-12-02 0 5.220 - 5.480 5.260 5.260 10,000 52,600 5.2600 5.220 - 5.480 5.260 5.260 10,000 5.2600 -0.57%
2025-12-01 0 5.250 5.125 5.420 5.260 5.260 200 1,052 5.2600 5.250 5.125 5.420 5.260 5.260 200 5.2600 -0.19%
2025-11-28 0 5.260 5.250 5.380 - - 0 0 - 5.260 5.250 5.380 - - 0 - 0.00%
2025-11-27 0 5.260 - 5.460 - - 0 0 - 5.260 - 5.460 - - 0 - 0.10%
2025-11-26 0 5.255 5.180 5.445 - - 0 0 - 5.255 5.180 5.445 - - 0 - 0.38%
2025-11-25 0 5.235 5.100 - - - 0 0 - 5.235 5.100 - - - 0 - -0.19%
2025-11-24 0 5.245 5.135 5.400 - - 0 0 - 5.245 5.135 5.400 - - 0 - -0.66%
2025-11-21 0 5.280 5.230 5.400 - - 0 0 - 5.280 5.230 5.400 - - 0 - -0.38%
2025-11-20 0 5.300 5.160 5.455 - - 0 0 - 5.300 5.160 5.455 - - 0 - 0.47%
2025-11-19 0 5.275 5.155 5.385 5.250 5.250 6,000 31,500 5.2500 5.275 5.155 5.385 5.250 5.250 6,000 5.2500 0.29%
2025-11-18 0 5.260 5.150 5.560 - - 0 0 - 5.260 5.150 5.560 - - 0 - 0.00%
2025-11-17 0 5.260 - - - - 0 0 - 5.260 - - - - 0 - 0.57%
2025-11-14 0 5.230 - 5.480 5.480 5.480 10,000 54,800 5.4800 5.230 - 5.480 5.480 5.480 10,000 5.4800 -0.48%
2025-11-13 0 5.255 5.135 5.590 - - 0 0 - 5.255 5.135 5.590 - - 0 - 0.10%
2025-11-12 0 5.300 - 5.660 - - 0 0 - 5.250 - 5.607 - - 0 - 0.76%
2025-11-11 0 5.260 - 5.440 5.235 5.235 28,850 151,029 5.2350 5.210 - 5.389 5.186 5.186 29,125 5.1856 0.48%
2025-11-10 0 5.235 5.020 5.445 5.225 5.225 400 2,090 5.2250 5.186 4.973 5.394 5.176 5.176 404 5.1757 0.19%
2025-11-07 0 5.225 - 5.245 - - 0 0 - 5.176 - 5.196 - - 0 - -0.38%
2025-11-06 0 5.245 5.120 5.565 5.245 5.245 800 4,196 5.2450 5.196 5.072 5.513 5.196 5.196 808 5.1955 0.29%
2025-11-05 0 5.230 5.200 5.460 - - 0 0 - 5.181 5.151 5.408 - - 0 - -0.29%
2025-11-04 0 5.245 5.130 5.480 - - 0 0 - 5.196 5.082 5.428 - - 0 - -0.10%
2025-11-03 0 5.250 5.080 5.420 - - 0 0 - 5.200 5.032 5.369 - - 0 - 0.00%
2025-10-31 0 5.250 5.030 5.450 5.250 5.250 200 1,050 5.2500 5.200 4.983 5.399 5.200 5.200 202 5.2005 -0.85%
2025-10-30 0 5.295 5.250 5.610 5.315 5.315 200 1,063 5.3150 5.245 5.200 5.557 5.265 5.265 202 5.2649 -0.38%
2025-10-28 0 5.315 5.210 5.540 - - 0 0 - 5.265 5.161 5.488 - - 0 - -0.19%
2025-10-27 0 5.325 - 5.515 5.335 5.335 40,000 213,400 5.3350 5.275 - 5.463 5.285 5.285 40,381 5.2847 0.19%
2025-10-24 0 5.315 4.976 5.590 5.315 5.340 17,400 92,656 5.3251 5.265 4.929 5.537 5.265 5.290 17,566 5.2748 -1.02%
2025-10-23 0 5.370 5.045 5.510 - - 0 0 - 5.319 4.997 5.458 - - 0 - -0.09%
2025-10-22 0 5.375 5.030 5.475 5.350 5.350 7,800 41,730 5.3500 5.324 4.983 5.423 5.300 5.300 7,874 5.2995 0.84%
2025-10-21 0 5.330 5.030 5.335 5.330 5.330 19,400 103,402 5.3300 5.280 4.983 5.285 5.280 5.280 19,585 5.2797 -0.28%
2025-10-20 0 5.345 5.230 5.350 5.330 5.355 2,000 10,665 5.3325 5.295 5.181 5.300 5.280 5.304 2,019 5.2822 1.14%
2025-10-17 0 5.285 - 5.480 5.285 5.285 10,000 52,850 5.2850 5.235 - 5.428 5.235 5.235 10,095 5.2351 0.48%
2025-10-16 0 5.260 5.010 5.380 5.240 5.240 5,200 27,248 5.2400 5.210 4.963 5.329 5.191 5.191 5,250 5.1906 1.15%
2025-10-15 0 5.200 5.005 5.445 - - 0 0 - 5.151 4.958 5.394 - - 0 - 1.46%
2025-10-14 0 5.125 5.005 5.360 - - 0 0 - 5.077 4.958 5.309 - - 0 - -0.39%
2025-10-13 0 5.145 4.850 5.305 - - 0 0 - 5.096 4.804 5.255 - - 0 - -0.77%
2025-10-10 0 5.185 4.886 5.485 - - 0 0 - 5.136 4.840 5.433 - - 0 - 1.17%
2025-10-09 0 5.125 4.880 5.485 - - 0 0 - 5.077 4.834 5.433 - - 0 - 0.10%
2025-10-08 0 5.120 4.612 5.820 - - 0 0 - 5.072 4.568 5.765 - - 0 - 0.00%
2025-10-06 0 5.120 - - 5.120 5.120 1,000 5,120 5.1200 5.072 - - 5.072 5.072 1,010 5.0717 1.09%
2025-10-03 0 5.065 4.870 5.285 - - 0 0 - 5.017 4.824 5.235 - - 0 - 0.00%
2025-10-02 0 5.065 4.966 - 5.035 5.035 200 1,007 5.0350 5.017 4.919 - 4.987 4.987 202 4.9875 0.60%
2025-09-30 0 5.035 4.812 5.050 - - 0 0 - 4.987 4.767 5.002 - - 0 - -0.30%
2025-09-29 0 5.050 4.982 5.075 5.075 5.075 200 1,015 5.0750 5.002 4.935 5.027 5.027 5.027 202 5.0271 -0.49%
2025-09-26 0 5.075 4.860 5.425 5.095 5.095 400 2,038 5.0950 5.027 4.814 5.374 5.047 5.047 404 5.0469 -1.07%
2025-09-25 0 5.130 5.100 5.395 - - 0 0 - 5.082 5.052 5.344 - - 0 - -0.29%
2025-09-24 0 5.145 5.100 5.260 - - 0 0 - 5.096 5.052 5.210 - - 0 - 0.00%
2025-09-23 0 5.145 5.100 5.415 5.145 5.175 17,000 87,765 5.1626 5.096 5.052 5.364 5.096 5.126 17,162 5.1139 -0.87%
2025-09-22 0 5.190 5.010 5.195 5.195 5.195 200 1,039 5.1950 5.141 4.963 5.146 5.146 5.146 202 5.1460 0.00%
2025-09-19 0 5.190 5.100 5.485 5.190 5.190 200 1,038 5.1900 5.141 5.052 5.433 5.141 5.141 202 5.1410 -0.76%
2025-09-18 0 5.230 5.200 5.450 - - 0 0 - 5.181 5.151 5.399 - - 0 - 0.00%
2025-09-17 0 5.230 5.100 5.405 - - 0 0 - 5.181 5.052 5.354 - - 0 - 1.06%
2025-09-16 0 5.175 5.100 5.405 5.150 5.150 10,400 53,560 5.1500 5.126 5.052 5.354 5.101 5.101 10,499 5.1014 0.39%
2025-09-15 0 5.155 5.130 5.405 - - 0 0 - 5.106 5.082 5.354 - - 0 - -0.10%
2025-09-12 0 5.160 5.100 5.380 5.160 5.160 200 1,032 5.1600 5.111 5.052 5.329 5.111 5.111 202 5.1113 0.49%
2025-09-11 0 5.135 4.988 5.385 - - 0 0 - 5.087 4.941 5.334 - - 0 - 0.00%
2025-09-10 0 5.135 4.952 5.385 5.125 5.125 400 2,050 5.1250 5.087 4.905 5.334 5.077 5.077 404 5.0767 0.69%
2025-09-09 0 5.100 5.060 5.300 5.100 5.100 27,400 139,740 5.1000 5.052 5.012 5.250 5.052 5.052 27,661 5.0519 0.00%
2025-09-08 0 5.100 5.000 5.310 5.100 5.100 200 1,020 5.1000 5.052 4.953 5.260 5.052 5.052 202 5.0519 0.79%
2025-09-05 0 5.060 5.000 5.375 - - 0 0 - 5.012 4.953 5.324 - - 0 - -0.78%
2025-09-04 0 5.100 5.050 5.380 5.115 5.115 400 2,046 5.1150 5.052 5.002 5.329 5.067 5.067 404 5.0667 0.79%
2025-09-03 0 5.060 5.000 5.380 - - 0 0 - 5.012 4.953 5.329 - - 0 - 0.00%
2025-09-02 0 5.060 5.000 5.375 - - 0 0 - 5.012 4.953 5.324 - - 0 - 0.10%
2025-09-01 0 5.055 5.045 5.165 5.045 5.045 10,000 50,450 5.0450 5.007 4.997 5.116 4.997 4.997 10,095 4.9974 0.00%
2025-08-29 0 5.055 4.948 5.465 - - 0 0 - 5.007 4.901 5.413 - - 0 - 0.00%
2025-08-28 0 5.055 4.978 5.465 - - 0 0 - 5.007 4.931 5.413 - - 0 - -1.37%
2025-08-27 0 5.125 4.960 5.420 5.150 5.150 1,000 5,150 5.1500 5.077 4.913 5.369 5.101 5.101 1,010 5.1014 -0.77%
2025-08-26 0 5.165 5.150 5.440 5.180 5.255 400 2,087 5.2175 5.116 5.101 5.389 5.131 5.205 404 5.1683 -1.05%
2025-08-25 0 5.220 5.150 5.420 - - 0 0 - 5.171 5.101 5.369 - - 0 - 0.00%
2025-08-22 0 5.220 5.150 5.475 5.220 5.220 21,600 112,752 5.2200 5.171 5.101 5.423 5.171 5.171 21,806 5.1708 -0.76%
2025-08-21 0 5.260 5.260 5.485 - - 0 0 - 5.210 5.210 5.433 - - 0 - 0.10%
2025-08-20 0 5.255 5.200 5.485 - - 0 0 - 5.205 5.151 5.433 - - 0 - -0.19%
2025-08-19 0 5.265 5.210 5.430 5.230 5.230 200 1,046 5.2300 5.215 5.161 5.379 5.181 5.181 202 5.1807 0.10%
2025-08-18 0 5.260 5.155 5.395 5.230 5.275 14,400 75,542 5.2460 5.210 5.106 5.344 5.181 5.225 14,537 5.1965 2.14%
2025-08-15 0 5.150 5.150 5.365 - - 0 0 - 5.101 5.101 5.314 - - 0 - 0.10%
2025-08-14 0 5.145 - - - - 0 0 - 5.096 - - - - 0 - 0.00%
2025-08-13 0 5.145 5.100 5.495 5.145 5.145 7,000 36,015 5.1450 5.096 5.052 5.443 5.096 5.096 7,067 5.0965 0.10%
2025-08-12 0 5.140 4.896 5.430 5.140 5.140 600 3,084 5.1400 5.092 4.850 5.379 5.092 5.092 606 5.0915 0.59%
2025-08-11 0 5.110 5.060 5.515 5.045 5.090 600 3,045 5.0750 5.062 5.012 5.463 4.997 5.042 606 5.0271 0.29%
2025-08-08 0 5.095 4.990 5.415 - - 0 0 - 5.047 4.943 5.364 - - 0 - 0.00%
2025-08-07 0 5.095 5.010 5.250 - - 0 0 - 5.047 4.963 5.200 - - 0 - -0.68%
2025-08-06 0 5.130 5.080 5.250 - - 0 0 - 5.082 5.032 5.200 - - 0 - 0.00%
2025-08-05 0 5.130 5.010 5.275 - - 0 0 - 5.082 4.963 5.225 - - 0 - -0.48%
2025-08-04 0 5.155 5.045 5.285 - - 0 0 - 5.106 4.997 5.235 - - 0 - -0.19%
2025-08-01 0 5.165 5.050 5.325 - - 0 0 - 5.116 5.002 5.275 - - 0 - -0.77%
2025-07-31 0 5.205 5.020 5.320 5.140 5.145 800 4,114 5.1425 5.156 4.973 5.270 5.092 5.096 808 5.0940 0.10%
2025-07-30 0 5.200 5.080 5.320 5.200 5.200 400 2,080 5.2000 5.151 5.032 5.270 5.151 5.151 404 5.1509 0.00%
2025-07-29 0 5.200 - - 5.190 5.220 1,000 5,196 5.1960 5.151 - - 5.141 5.171 1,010 5.1470 -0.57%
2025-07-28 0 5.230 5.200 - - - 0 0 - 5.181 5.151 - - - 0 - -0.38%
2025-07-25 0 5.250 5.130 5.415 - - 0 0 - 5.200 5.082 5.364 - - 0 - -0.85%
2025-07-24 0 5.295 5.175 5.455 5.295 5.295 17,400 92,133 5.2950 5.245 5.126 5.404 5.245 5.245 17,566 5.2450 -0.75%
2025-07-23 0 5.335 5.205 5.455 5.310 5.330 800 4,254 5.3175 5.285 5.156 5.404 5.260 5.280 808 5.2673 0.38%
2025-07-22 0 5.315 5.315 5.440 - - 0 0 - 5.265 5.265 5.389 - - 0 - 0.47%
2025-07-21 0 5.290 5.160 5.420 - - 0 0 - 5.240 5.111 5.369 - - 0 - -0.19%
2025-07-18 0 5.300 5.170 5.455 - - 0 0 - 5.250 5.121 5.404 - - 0 - -0.66%
2025-07-17 0 5.335 5.215 5.455 - - 0 0 - 5.285 5.166 5.404 - - 0 - 0.00%
2025-07-16 0 5.335 5.215 5.455 5.330 5.335 10,000 53,342 5.3342 5.285 5.166 5.404 5.280 5.285 10,095 5.2839 0.00%
2025-07-15 0 5.335 5.180 5.460 - - 0 0 - 5.285 5.131 5.408 - - 0 - 0.66%
2025-07-14 0 5.300 5.185 5.440 5.300 5.300 200 1,060 5.3000 5.250 5.136 5.389 5.250 5.250 202 5.2500 -0.75%
2025-07-11 0 5.340 5.320 5.520 - - 0 0 - 5.290 5.270 5.468 - - 0 - -1.11%
2025-07-10 0 5.400 5.300 5.540 5.400 5.400 800 4,320 5.4000 5.349 5.250 5.488 5.349 5.349 808 5.3491 -0.37%
2025-07-09 0 5.420 5.280 5.540 5.420 5.420 800 4,336 5.4200 5.369 5.230 5.488 5.369 5.369 808 5.3689 0.37%
2025-07-08 0 5.400 5.390 5.510 - - 0 0 - 5.349 5.339 5.458 - - 0 - 0.19%
2025-07-07 0 5.390 5.280 5.520 - - 0 0 - 5.339 5.230 5.468 - - 0 - -0.19%
2025-07-04 0 5.400 5.280 5.545 - - 0 0 - 5.349 5.230 5.493 - - 0 - -0.46%
2025-07-03 0 5.425 - 5.540 - - 0 0 - 5.374 - 5.488 - - 0 - 0.65%
2025-07-02 0 5.390 - 5.530 5.390 5.400 600 3,238 5.3967 5.339 - 5.478 5.339 5.349 606 5.3458 -0.37%
2025-06-30 0 5.410 - 5.565 - - 0 0 - 5.359 - 5.513 - - 0 - -0.64%
2025-06-27 0 5.445 5.250 5.555 5.445 5.445 200 1,089 5.4450 5.394 5.200 5.503 5.394 5.394 202 5.3936 1.40%
2025-06-26 0 5.370 5.370 5.490 - - 0 0 - 5.319 5.319 5.438 - - 0 - 0.85%
2025-06-25 0 5.325 5.205 5.430 - - 0 0 - 5.275 5.156 5.379 - - 0 - 0.28%
2025-06-24 0 5.310 5.130 5.460 - - 0 0 - 5.260 5.082 5.408 - - 0 - 1.14%
2025-06-23 0 5.250 5.100 5.380 - - 0 0 - 5.200 5.052 5.329 - - 0 - -0.19%
2025-06-20 0 5.260 5.075 5.370 - - 0 0 - 5.210 5.027 5.319 - - 0 - 1.25%
2025-06-19 0 5.195 5.075 5.340 - - 0 0 - 5.146 5.027 5.290 - - 0 - -0.48%
2025-06-18 0 5.220 5.100 5.375 - - 0 0 - 5.171 5.052 5.324 - - 0 - -0.67%
2025-06-17 0 5.255 5.140 5.400 - - 0 0 - 5.205 5.092 5.349 - - 0 - -0.47%
2025-06-16 0 5.280 5.085 5.395 5.230 5.230 26,000 135,980 5.2300 5.230 5.037 5.344 5.181 5.181 26,248 5.1807 1.44%
2025-06-13 0 5.205 5.080 5.435 5.200 5.300 1,200 6,340 5.2833 5.156 5.032 5.384 5.151 5.250 1,211 5.2335 -2.07%
2025-06-12 0 5.315 - 5.480 5.330 5.330 400 2,132 5.3300 5.265 - 5.428 5.280 5.280 404 5.2797 -0.84%
2025-06-11 0 5.360 5.235 5.475 5.375 5.375 200 1,075 5.3750 5.309 5.186 5.423 5.324 5.324 202 5.3243 0.09%
2025-06-10 0 5.355 5.240 5.485 - - 0 0 - 5.304 5.191 5.433 - - 0 - -0.19%
2025-06-09 0 5.365 5.245 5.475 5.365 5.365 200 1,073 5.3650 5.314 5.196 5.423 5.314 5.314 202 5.3144 0.66%
2025-06-06 0 5.330 5.170 5.455 5.280 5.295 4,400 23,265 5.2875 5.280 5.121 5.404 5.230 5.245 4,442 5.2376 0.76%
2025-06-05 0 5.290 5.130 5.430 - - 0 0 - 5.240 5.082 5.379 - - 0 - 0.76%
2025-06-04 0 5.250 5.125 5.365 - - 0 0 - 5.200 5.077 5.314 - - 0 - -0.19%
2025-06-03 0 5.260 5.140 5.415 5.160 5.290 11,000 57,019 5.1835 5.210 5.092 5.364 5.111 5.240 11,105 5.1346 -0.38%
2025-06-02 0 5.280 5.130 5.425 5.260 5.305 5,660 29,790 5.2633 5.230 5.082 5.374 5.210 5.255 5,714 5.2136 -0.47%
2025-05-30 0 5.305 5.195 5.435 5.320 5.320 4,800 25,536 5.3200 5.255 5.146 5.384 5.270 5.270 4,846 5.2698 0.47%
2025-05-29 0 5.280 5.170 - 5.280 5.280 5,200 27,456 5.2800 5.230 5.121 - 5.230 5.230 5,250 5.2302 -0.09%
2025-05-28 0 5.285 5.165 5.400 5.280 5.285 2,000 10,568 5.2840 5.235 5.116 5.349 5.230 5.235 2,019 5.2342 0.00%
2025-05-27 0 5.285 5.160 5.445 5.275 5.360 91,000 485,807 5.3385 5.235 5.111 5.394 5.225 5.309 91,867 5.2882 -1.31%
2025-05-26 0 5.355 5.210 5.485 - - 0 0 - 5.304 5.161 5.433 - - 0 - 0.47%
2025-05-23 0 5.330 5.210 5.445 5.235 5.330 29,100 152,836 5.2521 5.280 5.161 5.394 5.186 5.280 29,377 5.2025 2.11%
2025-05-22 0 5.220 5.105 5.405 - - 0 0 - 5.171 5.057 5.354 - - 0 - -1.23%
2025-05-21 0 5.285 5.155 - 5.300 5.300 200 1,060 5.3000 5.235 5.106 - 5.250 5.250 202 5.2500 -0.28%
2025-05-20 0 5.300 5.185 5.420 5.345 5.345 6,000 32,070 5.3450 5.250 5.136 5.369 5.295 5.295 6,057 5.2946 -0.56%
2025-05-19 0 5.330 5.210 5.450 - - 0 0 - 5.280 5.161 5.399 - - 0 - -0.37%
2025-05-16 0 5.350 5.195 - 5.360 5.360 1,200 6,432 5.3600 5.300 5.146 - 5.309 5.309 1,211 5.3094 0.66%
2025-05-15 0 5.315 - - 5.275 5.315 12,200 64,763 5.3084 5.265 - - 5.225 5.265 12,316 5.2584 0.76%
2025-05-14 0 5.275 5.200 - 5.275 5.275 200 1,055 5.2750 5.225 5.151 - 5.225 5.225 202 5.2252 -0.75%
2025-05-13 0 5.315 5.200 5.435 5.335 5.380 1,400 7,514 5.3671 5.265 5.151 5.384 5.285 5.329 1,413 5.3165 -1.30%
2025-05-12 0 5.385 5.040 - 5.320 5.385 4,600 24,597 5.3472 5.334 4.992 - 5.270 5.334 4,644 5.2967 4.36%
2025-05-09 0 5.160 5.150 - 5.175 5.175 400 2,070 5.1750 5.111 5.101 - 5.126 5.126 404 5.1262 -1.99%
2025-05-08 0 5.265 5.150 - 5.265 5.265 400 2,106 5.2650 5.215 5.101 - 5.215 5.215 404 5.2153 -0.66%
2025-05-07 0 5.300 5.180 - 5.310 5.310 1,800 9,558 5.3100 5.250 5.131 - 5.260 5.260 1,817 5.2599 -0.38%
2025-05-06 0 5.320 5.195 - 5.320 5.320 400 2,128 5.3200 5.270 5.146 - 5.270 5.270 404 5.2698 0.09%
2025-05-02 0 5.315 - - 5.270 5.270 1,600 8,432 5.2700 5.265 - - 5.220 5.220 1,615 5.2203 1.14%
2025-04-30 0 5.255 - - - - 0 0 - 5.205 - - - - 0 - 0.10%
2025-04-29 0 5.250 - 5.285 5.245 5.245 5,000 26,225 5.2450 5.200 - 5.235 5.196 5.196 5,048 5.1955 -0.28%
2025-04-28 0 5.265 5.045 5.280 5.175 5.185 30,675 158,791 5.1766 5.215 4.997 5.230 5.126 5.136 30,967 5.1277 1.94%
2025-04-25 0 5.165 5.020 - 5.240 5.240 200 1,048 5.2400 5.116 4.973 - 5.191 5.191 202 5.1906 -0.58%
2025-04-24 0 5.195 5.080 - - - 0 0 - 5.146 5.032 - - - 0 - -0.10%
2025-04-23 0 5.200 5.075 - 5.190 5.260 29,200 153,183 5.2460 5.151 5.027 - 5.141 5.210 29,478 5.1965 -0.48%
2025-04-22 0 5.225 4.996 - 5.215 5.215 11,600 60,494 5.2150 5.176 4.949 - 5.166 5.166 11,710 5.1658 2.25%
2025-04-17 0 5.110 4.958 - - - 0 0 - 5.062 4.911 - - - 0 - 1.89%
2025-04-16 0 5.015 4.958 - - - 0 0 - 4.968 4.911 - - - 0 - -0.30%
2025-04-15 0 5.030 4.964 - 5.000 5.030 17,800 89,097 5.0054 4.983 4.917 - 4.953 4.983 17,970 4.9582 0.10%
2025-04-14 0 5.025 - - 5.025 5.025 11,000 55,275 5.0250 4.978 - - 4.978 4.978 11,105 4.9776 1.89%
2025-04-11 0 4.932 - - 4.930 4.930 17,400 85,782 4.9300 4.885 - - 4.883 4.883 17,566 4.8835 -0.88%
2025-04-10 0 4.976 4.920 - 4.984 5.010 2,400 11,966 4.9858 4.929 4.874 - 4.937 4.963 2,423 4.9388 3.24%
2025-04-09 0 4.820 - - 4.798 4.838 30,400 146,654 4.8241 4.775 - - 4.753 4.792 30,690 4.7786 -0.58%
2025-04-08 0 4.848 4.704 - 4.830 4.852 800 3,872 4.8400 4.802 4.660 - 4.784 4.806 808 4.7943 3.06%
2025-04-07 0 4.704 - - 4.724 4.800 1,821 8,659 4.7551 4.660 - - 4.679 4.755 1,838 4.7102 -5.58%
2025-04-03 0 4.982 4.928 - 4.966 4.982 73,000 363,458 4.9789 4.935 4.882 - 4.919 4.935 73,695 4.9319 0.08%
2025-04-02 0 4.978 4.938 - - - 0 0 - 4.931 4.891 - - - 0 - -0.16%
2025-04-01 0 4.986 4.940 - 5.000 5.765 1,419 7,288 5.1360 4.939 4.893 - 4.953 5.711 1,433 5.0876 -0.58%
2025-03-31 0 5.015 4.962 - 5.065 5.065 600 3,039 5.0650 4.968 4.915 - 5.017 5.017 606 5.0172 -0.99%
2025-03-28 0 5.065 4.978 - - - 0 0 - 5.017 4.931 - - - 0 - 0.00%
2025-03-27 0 5.065 4.978 - - - 0 0 - 5.017 4.931 - - - 0 - 0.00%
2025-03-26 0 5.065 4.996 - 5.165 5.165 1,400 7,231 5.1650 5.017 4.949 - 5.116 5.116 1,413 5.1163 -0.88%
2025-03-25 0 5.110 5.005 - 4.954 5.145 600 3,044 5.0733 5.062 4.958 - 4.907 5.096 606 5.0255 0.10%
2025-03-24 0 5.105 4.970 - - - 0 0 - 5.057 4.923 - - - 0 - 1.49%
2025-03-21 0 5.030 4.954 - - - 0 0 - 4.983 4.907 - - - 0 - 1.25%
2025-03-20 0 4.968 4.954 - 4.950 4.950 600 2,970 4.9500 4.921 4.907 - 4.903 4.903 606 4.9033 1.02%
2025-03-19 0 4.918 4.914 4.950 - - 0 0 - 4.872 4.868 4.903 - - 0 - 0.53%
2025-03-18 0 4.892 4.784 4.950 4.890 4.890 1,600 7,824 4.8900 4.846 4.739 4.903 4.844 4.844 1,615 4.8439 1.33%
2025-03-17 0 4.828 4.754 4.872 4.834 4.834 200 966 4.8300 4.782 4.709 4.826 4.788 4.788 202 4.7844 0.54%
2025-03-14 0 4.802 4.748 4.844 4.796 4.800 7,200 34,535 4.7965 4.757 4.703 4.798 4.751 4.755 7,269 4.7513 0.08%
2025-03-13 0 4.798 4.780 4.856 4.808 4.808 200 961 4.8050 4.753 4.735 4.810 4.763 4.763 202 4.7597 0.38%
2025-03-12 0 4.780 4.730 4.822 - - 0 0 - 4.735 4.685 4.777 - - 0 - -0.13%
2025-03-11 0 4.786 4.736 4.854 4.786 4.786 2,000 9,572 4.7860 4.741 4.691 4.808 4.741 4.741 2,019 4.7408 -0.42%
2025-03-10 0 4.806 4.748 4.866 - - 0 0 - 4.761 4.703 4.820 - - 0 - -0.50%
2025-03-07 0 4.830 4.770 4.866 - - 0 0 - 4.784 4.725 4.820 - - 0 - 0.25%
2025-03-06 0 4.818 4.752 4.864 - - 0 0 - 4.773 4.707 4.818 - - 0 - 0.37%
2025-03-05 0 4.800 4.676 4.846 4.772 4.800 10,200 48,954 4.7994 4.755 4.632 4.800 4.727 4.755 10,297 4.7541 1.61%
2025-03-04 0 4.724 4.662 4.772 - - 0 0 - 4.679 4.618 4.727 - - 0 - 0.00%
2025-03-03 0 4.724 4.678 4.790 4.724 4.724 200 944 4.7200 4.679 4.634 4.745 4.679 4.679 202 4.6755 -0.04%
2025-02-28 0 4.726 4.674 4.868 - - 0 0 - 4.681 4.630 4.822 - - 0 - -1.95%
2025-02-27 0 4.820 4.760 4.876 4.802 4.820 2,200 10,600 4.8182 4.775 4.715 4.830 4.757 4.775 2,221 4.7727 -0.17%
2025-02-26 0 4.828 4.774 4.874 4.828 4.828 200 965 4.8250 4.782 4.729 4.828 4.782 4.782 202 4.7795 0.12%
2025-02-25 0 4.822 4.776 4.870 4.836 4.938 400 1,954 4.8850 4.777 4.731 4.824 4.790 4.891 404 4.8389 -0.04%
2025-02-24 0 4.824 4.782 4.938 4.824 4.872 600 2,913 4.8550 4.778 4.737 4.891 4.778 4.826 606 4.8092 -1.35%
2025-02-21 0 4.890 4.846 4.950 4.918 4.918 2,000 9,836 4.9180 4.844 4.800 4.903 4.872 4.872 2,019 4.8716 -0.57%
2025-02-20 0 4.918 4.864 4.922 4.912 4.912 200 982 4.9100 4.872 4.818 4.876 4.866 4.866 202 4.8637 -0.12%
2025-02-19 0 4.924 4.862 4.950 - - 0 0 - 4.878 4.816 4.903 - - 0 - 0.29%
2025-02-18 0 4.910 4.864 4.950 4.910 4.910 200 982 4.9100 4.864 4.818 4.903 4.864 4.864 202 4.8637 -0.04%
2025-02-17 0 4.912 4.842 4.958 4.914 4.996 1,000 4,930 4.9300 4.866 4.796 4.911 4.868 4.949 1,010 4.8835 0.45%
2025-02-14 0 4.890 4.950 4.996 - - 0 0 - 4.844 4.903 4.949 - - 0 - -1.21%
2025-02-13 0 4.950 4.892 5.025 - - 0 0 - 4.903 4.846 4.978 - - 0 - -0.04%
2025-02-12 0 4.952 4.868 5.050 4.954 4.968 10,600 52,655 4.9675 4.905 4.822 5.002 4.907 4.921 10,701 4.9206 0.32%
2025-02-11 0 4.936 4.882 4.960 4.944 4.966 53,000 262,054 4.9444 4.889 4.836 4.913 4.897 4.919 53,505 4.8978 0.12%
2025-02-10 0 4.930 4.824 5.030 4.930 4.950 62,000 305,860 4.9332 4.883 4.778 4.983 4.883 4.903 62,590 4.8867 -0.68%
2025-02-07 0 4.964 4.916 5.065 4.960 4.964 2,400 11,905 4.9604 4.917 4.870 5.017 4.913 4.917 2,423 4.9136 0.04%
2025-02-06 0 4.962 4.824 5.145 5.145 5.145 200 1,029 5.1450 4.915 4.778 5.096 5.096 5.096 202 5.0965 -1.25%
2025-02-05 0 5.025 5.015 5.145 - - 0 0 - 4.978 4.968 5.096 - - 0 - 0.00%
2025-02-04 0 5.025 4.824 - 4.992 5.000 10,600 52,976 4.9977 4.978 4.778 - 4.945 4.953 10,701 4.9506 1.15%
2025-02-03 0 4.968 4.850 5.000 4.972 5.000 4,600 22,994 4.9987 4.921 4.804 4.953 4.925 4.953 4,644 4.9515 1.43%
2025-01-28 0 4.898 4.890 4.946 - - 0 0 - 4.852 4.844 4.899 - - 0 - 0.25%
2025-01-27 0 4.886 4.846 5.055 4.960 4.964 2,200 10,920 4.9636 4.840 4.800 5.007 4.913 4.917 2,221 4.9168 -1.77%
2025-01-24 0 4.974 4.960 - 5.005 5.005 200 1,001 5.0050 4.927 4.913 - 4.958 4.958 202 4.9578 0.36%
2025-01-23 0 4.956 4.930 - 4.936 4.940 1,000 4,937 4.9370 4.909 4.883 - 4.889 4.893 1,010 4.8904 1.06%
2025-01-22 0 4.904 4.872 5.000 5.000 5.000 200 1,000 5.0000 4.858 4.826 4.953 4.953 4.953 202 4.9528 -0.97%
2025-01-21 0 4.952 4.896 5.000 4.952 5.000 11,800 58,508 4.9583 4.905 4.850 4.953 4.905 4.953 11,912 4.9115 -0.68%
2025-01-20 0 4.986 4.884 5.100 5.045 5.045 200 1,009 5.0450 4.939 4.838 5.052 4.997 4.997 202 4.9974 1.09%
2025-01-17 0 4.932 4.822 5.045 4.932 4.932 800 3,945 4.9313 4.885 4.777 4.997 4.885 4.885 808 4.8847 -0.76%
2025-01-16 0 4.970 4.874 5.040 - - 0 0 - 4.923 4.828 4.992 - - 0 - 0.98%
2025-01-15 0 4.922 4.862 4.968 4.922 4.922 10,200 50,204 4.9220 4.876 4.816 4.921 4.876 4.876 10,297 4.8755 0.24%
2025-01-14 0 4.910 4.870 4.958 - - 0 0 - 4.864 4.824 4.911 - - 0 - -0.77%
2025-01-13 0 4.948 - 5.160 4.950 5.075 400 2,005 5.0125 4.901 - 5.111 4.903 5.027 404 4.9652 -1.83%
2025-01-10 0 5.040 4.960 - 5.040 5.040 800 4,032 5.0400 4.992 4.913 - 4.992 4.992 808 4.9925 0.40%
2025-01-09 0 5.020 4.968 - 5.035 5.035 18,000 90,630 5.0350 4.973 4.921 - 4.987 4.987 18,171 4.9875 -0.40%
2025-01-08 0 5.040 4.970 5.190 5.065 5.065 800 4,052 5.0650 4.992 4.923 5.141 5.017 5.017 808 5.0172 -0.59%
2025-01-07 0 5.070 4.980 5.190 5.070 5.115 1,200 6,093 5.0775 5.022 4.933 5.141 5.022 5.067 1,211 5.0296 0.60%
2025-01-06 0 5.040 4.996 5.250 - - 0 0 - 4.992 4.949 5.200 - - 0 - -2.33%
2025-01-03 0 5.160 5.040 5.280 - - 0 0 - 5.111 4.992 5.230 - - 0 - 0.00%
2025-01-02 0 5.160 4.976 5.265 5.035 5.035 200 1,007 5.0350 5.111 4.929 5.215 4.987 4.987 202 4.9875 2.08%
2024-12-31 0 5.055 5.045 5.055 5.075 5.075 200 1,015 5.0750 5.007 4.997 5.007 5.027 5.027 202 5.0271 -1.17%
2024-12-30 0 5.115 5.110 5.130 - - 0 0 - 5.067 5.062 5.082 - - 0 - -0.29%
2024-12-27 0 5.130 5.110 5.265 5.130 5.130 200 1,026 5.1300 5.082 5.062 5.215 5.082 5.082 202 5.0816 -0.29%
2024-12-24 0 5.145 5.110 5.265 - - 0 0 - 5.096 5.062 5.215 - - 0 - 0.39%
2024-12-23 0 5.125 5.100 5.250 - - 0 0 - 5.077 5.052 5.200 - - 0 - -0.29%
2024-12-20 0 5.140 5.100 5.290 5.170 5.170 400 2,068 5.1700 5.092 5.052 5.240 5.121 5.121 404 5.1212 -0.77%
2024-12-19 0 5.180 5.100 5.360 5.180 5.180 200 1,036 5.1800 5.131 5.052 5.309 5.131 5.131 202 5.1311 -1.15%
2024-12-18 0 5.240 5.120 5.385 5.265 5.265 600 3,159 5.2650 5.191 5.072 5.334 5.215 5.215 606 5.2153 -0.57%
2024-12-17 0 5.270 5.165 - 5.275 5.330 1,400 7,407 5.2907 5.220 5.116 - 5.225 5.280 1,413 5.2408 -1.31%
2024-12-16 0 5.340 5.100 - - - 0 0 - 5.290 5.052 - - - 0 - 0.19%
2024-12-13 0 5.330 5.140 5.450 5.245 5.245 4,200 22,029 5.2450 5.280 5.092 5.399 5.196 5.196 4,240 5.1955 0.28%
2024-12-12 0 5.315 5.200 5.455 5.385 5.385 200 1,077 5.3850 5.265 5.151 5.404 5.334 5.334 202 5.3342 -0.09%
2024-12-11 0 5.320 5.200 5.440 - - 0 0 - 5.270 5.151 5.389 - - 0 - 0.00%
2024-12-10 0 5.320 5.110 5.460 5.335 5.340 3,000 16,019 5.3397 5.270 5.062 5.408 5.285 5.290 3,029 5.2893 -0.37%
2024-12-09 0 5.340 5.200 5.490 5.350 5.350 1,000 5,350 5.3500 5.290 5.151 5.438 5.300 5.300 1,010 5.2995 -0.56%
2024-12-06 0 5.370 5.110 5.470 5.370 5.370 200 1,074 5.3700 5.319 5.062 5.418 5.319 5.319 202 5.3193 0.94%
2024-12-05 0 5.320 5.305 5.445 5.295 5.315 25,254 133,959 5.3045 5.270 5.255 5.394 5.245 5.265 25,495 5.2544 0.28%
2024-12-04 0 5.305 5.110 5.435 5.280 5.280 600 3,168 5.2800 5.255 5.062 5.384 5.230 5.230 606 5.2302 0.19%
2024-12-03 0 5.295 5.110 5.410 5.290 5.295 1,100 5,814 5.2855 5.245 5.062 5.359 5.240 5.245 1,110 5.2356 0.57%
2024-12-02 0 5.265 5.110 5.395 5.265 5.265 10,200 53,703 5.2650 5.215 5.062 5.344 5.215 5.215 10,297 5.2153 0.29%
2024-11-29 0 5.250 5.225 5.370 - - 0 0 - 5.200 5.176 5.319 - - 0 - 0.19%
2024-11-28 0 5.240 5.125 - - - 0 0 - 5.191 5.077 - - - 0 - -1.04%
2024-11-27 0 5.295 5.000 5.410 5.285 5.285 200 1,057 5.2850 5.245 4.953 5.359 5.235 5.235 202 5.2351 0.09%
2024-11-26 0 5.290 5.000 5.425 - - 0 0 - 5.240 4.953 5.374 - - 0 - -0.28%
2024-11-25 0 5.305 5.050 5.445 5.290 5.320 12,800 67,790 5.2961 5.255 5.002 5.394 5.240 5.270 12,922 5.2461 2.61%
2024-11-22 0 5.170 5.000 5.280 5.130 5.135 5,000 25,670 5.1340 5.121 4.953 5.230 5.082 5.087 5,048 5.0856 1.08%
2024-11-21 0 5.115 5.010 5.300 5.115 5.115 33,000 168,795 5.1150 5.067 4.963 5.250 5.067 5.067 33,314 5.0667 -1.25%
2024-11-20 0 5.180 5.060 5.285 5.175 5.185 34,432 178,272 5.1775 5.131 5.012 5.235 5.126 5.136 34,760 5.1287 0.29%
2024-11-19 0 5.165 5.000 5.290 5.120 5.120 30,200 154,624 5.1200 5.116 4.953 5.240 5.072 5.072 30,488 5.0717 1.37%
2024-11-18 0 5.095 5.000 5.240 5.050 5.085 60,000 304,155 5.0693 5.047 4.953 5.191 5.002 5.037 60,571 5.0214 -0.49%
2024-11-15 0 5.120 4.998 5.150 - - 0 0 - 5.072 4.951 5.101 - - 0 - -0.39%
2024-11-14 0 5.140 - - 5.140 5.170 600 3,096 5.1600 5.092 - - 5.092 5.121 606 5.1113 -0.58%
2024-11-13 0 5.170 5.060 5.375 5.200 5.210 2,000 10,404 5.2020 5.121 5.012 5.324 5.151 5.161 2,019 5.1529 -1.05%
2024-11-12 0 5.255 5.210 5.415 5.245 5.300 53,500 283,144 5.2924 5.176 5.131 5.333 5.166 5.220 54,320 5.2126 -0.76%
2024-11-11 0 5.295 5.210 5.425 5.270 5.270 600 3,162 5.2700 5.215 5.131 5.343 5.190 5.190 609 5.1905 -0.19%
2024-11-08 0 5.305 5.210 5.415 - - 0 0 - 5.225 5.131 5.333 - - 0 - -0.19%
2024-11-07 0 5.315 5.215 5.450 - - 0 0 - 5.235 5.136 5.368 - - 0 - 0.00%
2024-11-06 0 5.315 5.295 - - - 0 0 - 5.235 5.215 - - - 0 - 1.05%
2024-11-05 0 5.260 5.210 5.385 5.235 5.265 33,000 173,365 5.2535 5.181 5.131 5.304 5.156 5.186 33,506 5.1742 0.86%
2024-11-04 0 5.215 5.085 - - - 0 0 - 5.136 5.008 - - - 0 - -1.60%
2024-11-01 0 5.300 5.180 5.420 5.295 5.300 17,286 91,532 5.2952 5.220 5.102 5.338 5.215 5.220 17,551 5.2153 0.00%
2024-10-31 0 5.300 5.185 5.450 - - 0 0 - 5.220 5.107 5.368 - - 0 - -0.56%
2024-10-30 0 5.330 5.195 5.435 5.330 5.335 9,800 52,264 5.3331 5.250 5.117 5.353 5.250 5.255 9,950 5.2526 0.28%
2024-10-29 0 5.315 5.180 5.335 5.295 5.315 2,800 14,866 5.3093 5.235 5.102 5.255 5.215 5.235 2,843 5.2292 -0.19%
2024-10-28 0 5.325 5.170 5.350 - - 0 0 - 5.245 5.092 5.269 - - 0 - 0.66%
2024-10-25 0 5.290 5.180 5.350 - - 0 0 - 5.210 5.102 5.269 - - 0 - -0.66%
2024-10-24 0 5.325 - 5.345 - - 0 0 - 5.245 - 5.264 - - 0 - -0.37%
2024-10-23 0 5.345 - 5.475 5.330 5.330 200 1,066 5.3300 5.264 - 5.392 5.250 5.250 203 5.2496 -0.19%
2024-10-22 0 5.355 5.240 5.380 - - 0 0 - 5.274 5.161 5.299 - - 0 - -0.46%
2024-10-21 0 5.380 5.345 5.525 5.405 5.415 30,600 165,695 5.4149 5.299 5.264 5.442 5.323 5.333 31,069 5.3332 -0.09%
2024-10-18 0 5.385 5.240 5.480 5.375 5.375 2,000 10,750 5.3750 5.304 5.161 5.397 5.294 5.294 2,031 5.2939 0.47%
2024-10-17 0 5.360 - 5.520 5.360 5.390 3,200 17,212 5.3788 5.279 - 5.437 5.279 5.309 3,249 5.2976 -0.74%
2024-10-16 0 5.400 5.270 5.535 - - 0 0 - 5.319 5.190 5.451 - - 0 - -0.28%
2024-10-15 0 5.415 5.300 - 5.420 5.420 33,000 178,860 5.4200 5.333 5.220 - 5.338 5.338 33,506 5.3382 -0.37%
2024-10-14 0 5.435 5.295 5.565 - - 0 0 - 5.353 5.215 5.481 - - 0 - -0.18%
2024-10-10 0 5.445 5.330 5.595 5.595 5.595 200 1,119 5.5950 5.363 5.250 5.511 5.511 5.511 203 5.5106 -0.55%
2024-10-09 0 5.475 5.300 5.610 5.500 5.530 10,200 56,106 5.5006 5.392 5.220 5.525 5.417 5.447 10,356 5.4176 1.01%
2024-10-08 0 5.420 5.420 5.500 - - 0 0 - 5.338 5.338 5.417 - - 0 - 0.37%
2024-10-07 0 5.400 5.285 5.500 5.440 5.445 4,240 23,077 5.4427 5.319 5.205 5.417 5.358 5.363 4,305 5.3606 -0.64%
2024-10-04 0 5.435 5.315 - 5.465 5.505 2,000 10,938 5.4690 5.353 5.235 - 5.383 5.422 2,031 5.3865 -0.82%
2024-10-03 0 5.480 5.370 5.505 - - 0 0 - 5.397 5.289 5.422 - - 0 - -0.99%
2024-10-02 0 5.535 - 5.535 5.540 5.585 36,000 200,198 5.5611 5.451 - 5.451 5.456 5.501 36,552 5.4771 -0.63%
2024-09-30 0 5.570 5.450 - 5.645 5.645 13,200 74,514 5.6450 5.486 5.368 - 5.560 5.560 13,402 5.5598 -1.68%
2024-09-27 0 5.665 - 5.665 5.670 5.670 1,400 7,938 5.6700 5.580 - 5.580 5.584 5.584 1,421 5.5844 0.53%
2024-09-26 0 5.635 5.465 - 5.635 5.635 1,000 5,635 5.6350 5.550 5.383 - 5.550 5.550 1,015 5.5500 0.90%
2024-09-25 0 5.585 5.585 5.745 5.585 5.745 800 4,564 5.7050 5.501 5.501 5.658 5.501 5.658 812 5.6189 -0.71%
2024-09-24 0 5.625 5.570 5.755 5.600 5.600 200 1,120 5.6000 5.540 5.486 5.668 5.516 5.516 203 5.5155 -0.18%
2024-09-23 0 5.635 5.430 - - - 0 0 - 5.550 5.348 - - - 0 - 1.53%
2024-09-20 0 5.550 5.360 - - - 0 0 - 5.466 5.279 - - - 0 - 1.28%
2024-09-19 0 5.480 - - - - 0 0 - 5.397 - - - - 0 - 0.37%
2024-09-17 0 5.460 5.340 5.580 - - 0 0 - 5.378 5.259 5.496 - - 0 - 0.00%
2024-09-16 0 5.460 - 5.580 - - 0 0 - 5.378 - 5.496 - - 0 - 0.00%
2024-09-13 0 5.460 5.270 - 5.455 5.460 22,000 120,020 5.4555 5.378 5.190 - 5.373 5.378 22,337 5.3731 1.30%
2024-09-12 0 5.390 5.265 5.510 5.380 5.380 33,000 177,540 5.3800 5.309 5.186 5.427 5.299 5.299 33,506 5.2988 0.00%
2024-09-11 0 5.390 5.250 5.510 5.385 5.390 21,200 114,262 5.3897 5.309 5.171 5.427 5.304 5.309 21,525 5.3084 0.37%
2024-09-10 0 5.370 5.215 5.520 5.365 5.365 200 1,073 5.3650 5.289 5.136 5.437 5.284 5.284 203 5.2840 0.66%
2024-09-09 0 5.335 5.325 - 5.315 5.315 400 2,126 5.3150 5.255 5.245 - 5.235 5.235 406 5.2348 -1.02%
2024-09-05 0 5.390 5.260 5.520 5.390 5.390 400 2,156 5.3900 5.309 5.181 5.437 5.309 5.309 406 5.3087 0.19%
2024-09-04 0 5.380 5.340 5.515 5.380 5.385 3,000 16,145 5.3817 5.299 5.259 5.432 5.299 5.304 3,046 5.3005 -0.28%
2024-09-03 0 5.395 5.380 5.530 5.400 5.400 18,400 99,360 5.4000 5.314 5.299 5.447 5.319 5.319 18,682 5.3185 -0.28%
2024-09-02 0 5.410 5.380 5.535 5.400 5.410 33,800 182,850 5.4098 5.328 5.299 5.451 5.319 5.328 34,318 5.3281 -0.09%
2024-08-30 0 5.415 5.415 - - - 0 0 - 5.333 5.333 - - - 0 - 0.28%
2024-08-29 0 5.400 5.385 5.525 5.400 5.400 200 1,080 5.4000 5.319 5.304 5.442 5.319 5.319 203 5.3185 -0.09%
2024-08-28 0 5.405 5.380 5.535 5.405 5.405 200 1,081 5.4050 5.323 5.299 5.451 5.323 5.323 203 5.3234 -0.18%
2024-08-27 0 5.415 5.380 5.525 5.380 5.415 4,400 23,725 5.3920 5.333 5.299 5.442 5.299 5.333 4,467 5.3107 0.19%
2024-08-26 0 5.405 5.230 5.515 5.405 5.405 200 1,081 5.4050 5.323 5.151 5.432 5.323 5.323 203 5.3234 1.03%
2024-08-23 0 5.350 5.340 5.470 - - 0 0 - 5.269 5.259 5.387 - - 0 - 0.00%
2024-08-22 0 5.350 5.230 - - - 0 0 - 5.269 5.151 - - - 0 - 0.00%
2024-08-21 0 5.350 5.020 5.470 - - 0 0 - 5.269 4.944 5.387 - - 0 - 0.00%
2024-08-20 0 5.350 5.310 5.470 - - 0 0 - 5.269 5.230 5.387 - - 0 - 0.00%
2024-08-19 0 5.350 5.190 - 5.350 5.350 2,000 10,700 5.3500 5.269 5.112 - 5.269 5.269 2,031 5.2693 0.75%
2024-08-16 0 5.310 5.270 5.350 5.270 5.315 42,200 223,173 5.2885 5.230 5.190 5.269 5.190 5.235 42,847 5.2087 0.95%
2024-08-15 0 5.260 5.020 5.350 - - 0 0 - 5.181 4.944 5.269 - - 0 - 0.00%
2024-08-14 0 5.260 5.145 5.350 - - 0 0 - 5.181 5.067 5.269 - - 0 - -0.19%
2024-08-13 0 5.270 5.250 5.350 5.280 5.280 3,200 16,896 5.2800 5.190 5.171 5.269 5.200 5.200 3,249 5.2003 -0.28%
2024-08-12 0 5.285 5.285 5.350 5.270 5.270 3,400 17,918 5.2700 5.205 5.205 5.269 5.190 5.190 3,452 5.1905 0.48%
2024-08-09 0 5.260 5.255 5.350 - - 0 0 - 5.181 5.176 5.269 - - 0 - 0.48%
2024-08-08 0 5.235 5.020 5.350 - - 0 0 - 5.156 4.944 5.269 - - 0 - 0.00%
2024-08-07 0 5.235 5.020 - 5.230 5.230 18,000 94,140 5.2300 5.156 4.944 - 5.151 5.151 18,276 5.1511 0.19%
2024-08-06 0 5.225 5.040 5.280 5.225 5.240 19,600 102,682 5.2389 5.146 4.964 5.200 5.146 5.161 19,900 5.1598 1.26%
2024-08-05 0 5.160 5.020 - 5.145 5.235 73,600 384,812 5.2284 5.082 4.944 - 5.067 5.156 74,728 5.1495 -3.10%
2024-08-02 0 5.325 5.200 - 5.325 5.330 19,600 104,413 5.3272 5.245 5.122 - 5.245 5.250 19,900 5.2468 -0.75%
2024-08-01 0 5.365 5.255 - 5.345 5.390 800 4,294 5.3675 5.284 5.176 - 5.264 5.309 812 5.2865 -0.19%
2024-07-31 0 5.375 5.365 - - - 0 0 - 5.294 5.284 - - - 0 - 0.00%
2024-07-30 0 5.375 5.350 - - - 0 0 - 5.294 5.269 - - - 0 - -0.09%
2024-07-29 0 5.380 5.375 - 5.380 5.380 1,000 5,380 5.3800 5.299 5.294 - 5.299 5.299 1,015 5.2988 0.37%
2024-07-26 0 5.360 5.355 - - - 0 0 - 5.279 5.274 - - - 0 - 1.04%
2024-07-25 0 5.305 5.200 - - - 0 0 - 5.225 5.122 - - - 0 - -0.19%
2024-07-24 0 5.315 5.200 - 5.345 5.345 10,200 54,519 5.3450 5.235 5.122 - 5.264 5.264 10,356 5.2643 0.09%
2024-07-23 0 5.310 5.200 - 5.280 5.310 90,000 476,600 5.2956 5.230 5.122 - 5.200 5.230 91,379 5.2157 -1.03%
2024-07-22 0 5.365 5.300 - 5.335 5.550 13,600 73,450 5.4007 5.284 5.220 - 5.255 5.466 13,808 5.3192 -0.46%
2024-07-19 0 5.390 5.300 - - - 0 0 - 5.309 5.220 - - - 0 - -0.46%
2024-07-18 0 5.415 5.300 - - - 0 0 - 5.333 5.220 - - - 0 - -0.28%
2024-07-17 0 5.430 5.300 - 5.405 5.445 8,600 46,741 5.4350 5.348 5.220 - 5.323 5.363 8,732 5.3530 0.18%
2024-07-16 0 5.420 5.200 - - - 0 0 - 5.338 5.122 - - - 0 - 0.00%
2024-07-15 0 5.420 5.200 - 5.420 5.420 30,200 163,684 5.4200 5.338 5.122 - 5.338 5.338 30,663 5.3382 0.28%
2024-07-12 0 5.405 5.375 - - - 0 0 - 5.323 5.294 - - - 0 - 0.56%
2024-07-11 0 5.375 5.200 - 5.375 5.375 2,000 10,750 5.3750 5.294 5.122 - 5.294 5.294 2,031 5.2939 0.00%
2024-07-10 0 5.375 5.275 - 5.420 5.420 1,000 5,420 5.4200 5.294 5.195 - 5.338 5.338 1,015 5.3382 -0.37%
2024-07-09 0 5.395 5.250 - - - 0 0 - 5.314 5.171 - - - 0 - 0.47%
2024-07-08 0 5.370 5.360 - - - 0 0 - 5.289 5.279 - - - 0 - 0.00%
2024-07-05 0 5.370 5.200 - 5.355 5.370 307,400 1,648,479 5.3627 5.289 5.122 - 5.274 5.289 312,109 5.2817 -0.56%
2024-07-04 0 5.400 5.280 - 5.400 5.400 23,200 125,280 5.4000 5.319 5.200 - 5.319 5.319 23,555 5.3185 0.56%
2024-07-03 0 5.370 5.200 - 5.370 5.370 2,600 13,962 5.3700 5.289 5.122 - 5.289 5.289 2,640 5.2890 0.56%
2024-07-02 0 5.340 5.020 5.370 5.360 5.360 400 2,144 5.3600 5.259 4.944 5.289 5.279 5.279 406 5.2791 -0.37%
2024-06-28 0 5.360 5.190 - 5.360 5.360 200 1,072 5.3600 5.279 5.112 - 5.279 5.279 203 5.2791 0.94%
2024-06-27 0 5.310 5.145 - - - 0 0 - 5.230 5.067 - - - 0 - 0.85%
2024-06-26 0 5.265 5.245 - 5.245 5.245 400 2,098 5.2450 5.186 5.166 - 5.166 5.166 406 5.1659 0.77%
2024-06-25 0 5.225 5.075 5.240 5.195 5.210 1,200 6,249 5.2075 5.146 4.998 5.161 5.117 5.131 1,218 5.1289 0.58%
2024-06-24 0 5.195 5.075 - - - 0 0 - 5.117 4.998 - - - 0 - 0.00%
2024-06-21 0 5.195 5.020 - - - 0 0 - 5.117 4.944 - - - 0 - -0.29%
2024-06-20 0 5.210 5.180 - - - 0 0 - 5.131 5.102 - - - 0 - 0.19%
2024-06-19 0 5.200 5.080 5.240 - - 0 0 - 5.122 5.003 5.161 - - 0 - 0.00%
2024-06-18 0 5.200 5.020 - - - 0 0 - 5.122 4.944 - - - 0 - 0.19%
2024-06-17 0 5.190 5.020 - - - 0 0 - 5.112 4.944 - - - 0 - 0.39%
2024-06-14 0 5.170 5.055 5.200 - - 0 0 - 5.092 4.979 5.122 - - 0 - 0.00%
2024-06-13 0 5.170 5.020 5.220 - - 0 0 - 5.092 4.944 5.141 - - 0 - 0.00%
2024-06-12 0 5.170 5.020 - 5.170 5.205 800 4,150 5.1875 5.092 4.944 - 5.092 5.126 812 5.1092 -0.29%
2024-06-11 0 5.185 5.050 - - - 0 0 - 5.107 4.974 - - - 0 - 0.48%
2024-06-07 0 5.160 5.020 - 5.075 5.155 21,400 110,049 5.1425 5.082 4.944 - 4.998 5.077 21,728 5.0649 1.57%
2024-06-06 0 5.080 5.070 - 5.060 5.075 9,400 47,699 5.0744 5.003 4.993 - 4.984 4.998 9,544 4.9978 1.20%
2024-06-05 0 5.020 4.750 5.410 4.900 5.020 19,800 97,926 4.9458 4.944 4.678 5.328 4.826 4.944 20,103 4.8711 1.62%
2024-06-04 0 4.940 4.750 5.410 4.778 5.240 168,600 849,701 5.0397 4.865 4.678 5.328 4.706 5.161 171,183 4.9637 -5.73%
2024-06-03 0 5.240 5.000 5.410 5.210 5.250 43,200 225,621 5.2227 5.161 4.925 5.328 5.131 5.171 43,862 5.1439 4.17%
2024-05-31 0 5.030 4.800 5.410 4.990 5.030 2,000 9,998 4.9990 4.954 4.728 5.328 4.915 4.954 2,031 4.9236 0.00%
2024-05-30 0 5.030 5.000 5.410 5.050 5.050 3,800 19,190 5.0500 4.954 4.925 5.328 4.974 4.974 3,858 4.9738 -0.79%
2024-05-29 0 5.070 5.050 5.410 - - 0 0 - 4.993 4.974 5.328 - - 0 - -0.59%
2024-05-28 0 5.100 4.930 5.410 5.100 5.100 400 2,040 5.1000 5.023 4.856 5.328 5.023 5.023 406 5.0230 -0.87%
2024-05-27 0 5.145 5.000 5.410 - - 0 0 - 5.067 4.925 5.328 - - 0 - 0.49%
2024-05-24 0 5.120 4.930 5.410 - - 0 0 - 5.043 4.856 5.328 - - 0 - 0.69%
2024-05-23 0 5.085 4.930 - 5.050 5.055 2,600 13,142 5.0546 5.008 4.856 - 4.974 4.979 2,640 4.9783 0.89%
2024-05-22 0 5.040 4.930 - - - 0 0 - 4.964 4.856 - - - 0 - 0.00%
2024-05-21 0 5.040 4.912 - 5.030 5.030 4,000 20,120 5.0300 4.964 4.838 - 4.954 4.954 4,061 4.9541 0.00%
2024-05-20 0 5.040 4.912 - - - 0 0 - 4.964 4.838 - - - 0 - 0.50%
2024-05-17 0 5.015 4.912 - - - 0 0 - 4.939 4.838 - - - 0 - 1.15%
2024-05-16 0 4.958 4.912 - - - 0 0 - 4.883 4.838 - - - 0 - -0.44%
2024-05-14 0 4.980 4.932 - 4.980 4.980 8,000 39,840 4.9800 4.905 4.858 - 4.905 4.905 8,123 4.9049 1.30%
2024-05-13 0 4.916 4.980 - 4.916 4.938 1,200 5,903 4.9192 4.842 4.905 - 4.842 4.863 1,218 4.8449 -0.45%
2024-05-10 0 4.938 4.800 - - - 0 0 - 4.863 4.728 - - - 0 - -0.08%
2024-05-09 0 4.942 4.938 - 4.982 4.984 48,000 239,154 4.9824 4.867 4.863 - 4.907 4.909 48,735 4.9072 -0.80%
2024-05-08 0 4.982 4.800 - 4.960 4.962 55,200 273,822 4.9605 4.907 4.728 - 4.885 4.887 56,046 4.8857 0.93%
2024-05-07 0 4.936 4.800 - 4.928 5.015 80,800 401,816 4.9730 4.862 4.728 - 4.854 4.939 82,038 4.8979 -1.12%
2024-05-06 0 4.992 4.800 - 4.990 4.992 9,200 45,924 4.9917 4.917 4.728 - 4.915 4.917 9,341 4.9164 -0.16%
2024-05-03 0 5.000 4.800 - 5.000 5.000 200 1,000 5.0000 4.925 4.728 - 4.925 4.925 203 4.9246 -0.79%
2024-05-02 0 5.040 4.800 - 5.040 5.040 200 1,008 5.0400 4.964 4.728 - 4.964 4.964 203 4.9640 -0.69%
2024-04-30 0 5.075 5.040 - 5.045 5.075 4,600 23,219 5.0476 4.998 4.964 - 4.969 4.998 4,670 4.9714 1.00%
2024-04-29 0 5.025 5.010 - 4.988 5.010 289,000 1,445,758 5.0026 4.949 4.934 - 4.913 4.934 293,428 4.9271 0.66%
2024-04-26 0 4.992 4.800 - - - 0 0 - 4.917 4.728 - - - 0 - 0.00%
2024-04-25 0 4.992 4.800 - - - 0 0 - 4.917 4.728 - - - 0 - 0.00%
2024-04-24 0 4.992 4.800 - - - 0 0 - 4.917 4.728 - - - 0 - 0.16%
2024-04-23 0 4.984 4.800 - 4.984 4.986 70,000 348,940 4.9849 4.909 4.728 - 4.909 4.911 71,072 4.9096 0.73%
2024-04-22 0 4.948 4.800 - - - 0 0 - 4.873 4.728 - - - 0 - 0.94%
2024-04-19 0 4.902 4.800 - - - 0 0 - 4.828 4.728 - - - 0 - -0.04%
2024-04-18 0 4.904 4.800 - - - 0 0 - 4.830 4.728 - - - 0 - 0.08%
2024-04-17 0 4.900 4.800 - - - 0 0 - 4.826 4.728 - - - 0 - -0.04%
2024-04-16 0 4.902 4.800 - - - 0 0 - 4.828 4.728 - - - 0 - -1.13%
2024-04-15 0 4.958 - - 4.950 4.968 1,600 7,933 4.9581 4.883 - - 4.875 4.893 1,625 4.8833 -1.14%
2024-04-12 0 5.015 - - - - 0 0 - 4.939 - - - - 0 - -0.30%
2024-04-11 0 5.030 - - - - 0 0 - 4.954 - - - - 0 - -0.59%
2024-04-10 0 5.060 - - 5.040 5.080 20,000 101,155 5.0578 4.984 - - 4.964 5.003 20,306 4.9814 0.40%
2024-04-09 0 5.040 - - - - 0 0 - 4.964 - - - - 0 - 0.30%
2024-04-08 0 5.025 - - 5.020 5.020 2,600 13,052 5.0200 4.949 - - 4.944 4.944 2,640 4.9443 0.58%
2024-04-05 0 4.996 - - 4.982 5.010 95,000 473,549 4.9847 4.921 - - 4.907 4.934 96,455 4.9095 0.36%
2024-04-03 0 4.978 - - 4.958 4.960 2,400 11,899 4.9579 4.903 - - 4.883 4.885 2,437 4.8831 -0.24%
2024-04-02 0 4.990 4.960 - 4.986 4.986 1,000 4,986 4.9860 4.915 4.885 - 4.911 4.911 1,015 4.9108 -0.40%
2024-03-28 0 5.010 4.934 - - - 0 0 - 4.934 4.860 - - - 0 - 1.54%
2024-03-27 0 4.934 4.898 - - - 0 0 - 4.860 4.824 - - - 0 - 0.12%
2024-03-26 0 4.928 4.918 - 4.910 4.928 64,600 317,196 4.9102 4.854 4.844 - 4.836 4.854 65,590 4.8361 0.28%
2024-03-25 0 4.914 - - - - 0 0 - 4.840 - - - - 0 - -0.41%
2024-03-22 0 4.934 - - - - 0 0 - 4.860 - - - - 0 - 0.00%
2024-03-21 0 4.934 - - - - 0 0 - 4.860 - - - - 0 - 0.37%
2024-03-20 0 4.916 4.868 - - - 0 0 - 4.842 4.795 - - - 0 - 0.00%
2024-03-19 0 4.916 - 5.025 - - 0 0 - 4.842 - 4.949 - - 0 - -0.93%
2024-03-18 0 4.962 4.910 - 4.962 4.962 400 1,984 4.9600 4.887 4.836 - 4.887 4.887 406 4.8852 0.08%
2024-03-15 0 4.958 - - - - 0 0 - 4.883 - - - - 0 - -0.44%
2024-03-14 0 4.980 - - 4.968 4.968 40,000 198,720 4.9680 4.905 - - 4.893 4.893 40,613 4.8930 0.16%
2024-03-13 0 4.972 - - 4.996 5.065 40,800 204,039 5.0010 4.897 - - 4.921 4.989 41,425 4.9255 -1.25%
2024-03-12 0 5.035 - - - - 0 0 - 4.959 - - - - 0 - -0.30%
2024-03-11 0 5.050 - - 5.090 5.090 1,400 7,126 5.0900 4.974 - - 5.013 5.013 1,421 5.0132 -0.30%
2024-03-08 0 5.065 - - - - 0 0 - 4.989 - - - - 0 - 0.20%
2024-03-07 0 5.055 4.950 - 5.055 5.080 600 3,038 5.0633 4.979 4.875 - 4.979 5.003 609 4.9869 1.22%
2024-03-06 0 4.994 4.994 - 4.990 5.015 40,600 202,609 4.9904 4.919 4.919 - 4.915 4.939 41,222 4.9151 -0.42%
2024-03-05 0 5.015 - - 5.015 5.015 200 1,003 5.0150 4.939 - - 4.939 4.939 203 4.9393 -0.40%
2024-03-04 0 5.035 5.015 - - - 0 0 - 4.959 4.939 - - - 0 - 0.00%
2024-03-01 0 5.035 - - 5.030 5.035 67,000 337,300 5.0343 4.959 - - 4.954 4.959 68,026 4.9584 1.64%
2024-02-29 0 4.954 - - - - 0 0 - 4.879 - - - - 0 - 0.41%
2024-02-28 0 4.934 - - 4.870 4.880 400 1,950 4.8750 4.860 - - 4.797 4.806 406 4.8014 -0.88%
2024-02-27 0 4.978 4.880 5.070 4.970 4.970 40,000 198,800 4.9700 4.903 4.806 4.993 4.895 4.895 40,613 4.8950 -0.04%
2024-02-26 0 4.980 4.880 - 4.980 4.996 5,000 24,929 4.9858 4.905 4.806 - 4.905 4.921 5,077 4.9106 -0.32%
2024-02-23 0 4.996 4.986 5.015 4.996 4.996 200 999 4.9950 4.921 4.911 4.939 4.921 4.921 203 4.9196 0.73%
2024-02-22 0 4.960 4.880 - 4.980 4.980 2,000 9,960 4.9800 4.885 4.806 - 4.905 4.905 2,031 4.9049 -0.40%
2024-02-21 0 4.980 4.922 - 4.980 4.980 200 996 4.9800 4.905 4.848 - 4.905 4.905 203 4.9049 0.20%
2024-02-20 0 4.970 4.920 5.040 - - 0 0 - 4.895 4.846 4.964 - - 0 - -0.36%
2024-02-19 0 4.988 4.880 - 4.990 4.990 400 1,996 4.9900 4.913 4.806 - 4.915 4.915 406 4.9147 0.89%
2024-02-16 0 4.944 4.910 - - - 0 0 - 4.869 4.836 - - - 0 - 0.65%
2024-02-15 0 4.912 4.900 - - - 0 0 - 4.838 4.826 - - - 0 - 0.53%
2024-02-14 0 4.886 4.840 - - - 0 0 - 4.812 4.767 - - - 0 - -0.16%
2024-02-09 0 4.894 - - 4.894 4.894 1,200 5,872 4.8933 4.820 - - 4.820 4.820 1,218 4.8195 -0.37%
2024-02-08 0 4.912 4.904 - - - 0 0 - 4.838 4.830 - - - 0 - -0.08%
2024-02-07 0 4.916 - - - - 0 0 - 4.842 - - - - 0 - 0.00%
2024-02-06 0 4.916 - - 4.900 4.920 400 1,964 4.9100 4.842 - - 4.826 4.846 406 4.8359 -0.45%
2024-02-05 0 4.938 4.600 - 4.938 4.938 200 987 4.9350 4.863 4.531 - 4.863 4.863 203 4.8605 -0.28%
2024-02-02 0 4.952 4.600 - 4.966 4.966 600 2,979 4.9650 4.877 4.531 - 4.891 4.891 609 4.8901 1.06%
2024-02-01 0 4.900 4.898 - - - 0 0 - 4.826 4.824 - - - 0 - 0.00%
2024-01-31 0 4.900 4.600 - 4.900 4.900 400 1,960 4.9000 4.826 4.531 - 4.826 4.826 406 4.8261 -0.24%
2024-01-30 0 4.912 4.900 - 4.938 4.938 200 987 4.9350 4.838 4.826 - 4.863 4.863 203 4.8605 0.24%
2024-01-29 0 4.900 - - - - 0 0 - 4.826 - - - - 0 - 1.37%
2024-01-26 0 4.834 - - - - 0 0 - 4.761 - - - - 0 - 0.00%
2024-01-25 0 4.834 - - 4.838 4.858 190,600 923,261 4.8440 4.761 - - 4.765 4.785 193,520 4.7709 -0.49%
2024-01-24 0 4.858 - - - - 0 0 - 4.785 - - - - 0 - -0.16%
2024-01-23 0 4.866 - - 4.912 4.912 2,000 9,824 4.9120 4.793 - - 4.838 4.838 2,031 4.8379 -1.06%
2024-01-22 0 4.918 - - 4.918 4.918 200 983 4.9150 4.844 - - 4.844 4.844 203 4.8408 0.57%
2024-01-19 0 4.890 4.866 4.968 - - 0 0 - 4.816 4.793 4.893 - - 0 - 0.58%
2024-01-18 0 4.862 - - - - 0 0 - 4.789 - - - - 0 - -1.02%
2024-01-17 0 4.912 - - 4.942 5.000 77,800 384,574 4.9431 4.838 - - 4.867 4.925 78,992 4.8685 -1.76%
2024-01-16 0 5.000 - - 5.030 5.030 1,400 7,042 5.0300 4.925 - - 4.954 4.954 1,421 4.9541 -0.10%
2024-01-15 0 5.005 5.000 - - - 0 0 - 4.929 4.925 - - - 0 - 0.91%
2024-01-12 0 4.960 - - - - 0 0 - 4.885 - - - - 0 - 0.85%
2024-01-11 0 4.918 - - 4.918 4.918 80,000 393,440 4.9180 4.844 - - 4.844 4.844 81,226 4.8438 0.78%
2024-01-10 0 4.880 - - 4.880 4.882 3,800 18,546 4.8805 4.806 - - 4.806 4.808 3,858 4.8069 -0.73%
2024-01-09 0 4.916 - - - - 0 0 - 4.842 - - - - 0 - 0.12%
2024-01-08 0 4.910 4.880 - 4.910 4.910 200 982 4.9100 4.836 4.806 - 4.836 4.836 203 4.8359 -0.08%
2024-01-05 0 4.914 - - - - 0 0 - 4.840 - - - - 0 - 0.12%
2024-01-04 0 4.908 - - - - 0 0 - 4.834 - - - - 0 - 0.25%
2024-01-03 0 4.896 - - - - 0 0 - 4.822 - - - - 0 - -0.24%
2024-01-02 0 4.908 - - - - 0 0 - 4.834 - - - - 0 - -0.97%
2023-12-29 0 4.956 - - - - 0 0 - 4.881 - - - - 0 - 0.00%
2023-12-28 0 4.956 - - - - 0 0 - 4.881 - - - - 0 - 1.43%
2023-12-27 0 4.886 4.816 - 4.884 4.890 118,000 576,494 4.8855 4.812 4.743 - 4.810 4.816 119,808 4.8118 0.33%
2023-12-22 0 4.870 4.780 - - - 0 0 - 4.797 4.708 - - - 0 - 0.16%
2023-12-21 0 4.862 - - - - 0 0 - 4.789 - - - - 0 - -0.49%
2023-12-20 0 4.886 - - - - 0 0 - 4.812 - - - - 0 - 0.00%
2023-12-19 0 4.886 - - - - 0 0 - 4.812 - - - - 0 - 0.00%
2023-12-18 0 4.886 4.876 4.914 - - 0 0 - 4.812 4.802 4.840 - - 0 - 0.45%
2023-12-15 0 4.864 4.840 - - - 0 0 - 4.791 4.767 - - - 0 - 1.12%
2023-12-14 0 4.810 4.800 - 4.800 4.808 291,200 1,398,655 4.8031 4.737 4.728 - 4.728 4.735 295,661 4.7306 1.61%
2023-12-13 0 4.734 - - - - 0 0 - 4.663 - - - - 0 - -0.59%
2023-12-12 0 4.762 4.742 - 4.760 4.764 333,600 1,588,407 4.7614 4.690 4.670 - 4.688 4.692 338,711 4.6896 0.17%
2023-12-11 0 4.754 - - - - 0 0 - 4.682 - - - - 0 - 0.30%
2023-12-08 0 4.740 4.690 - 4.750 4.762 1,600 7,604 4.7525 4.668 4.619 - 4.678 4.690 1,625 4.6808 -0.21%
2023-12-07 0 4.750 4.690 - - - 0 0 - 4.678 4.619 - - - 0 - 0.00%
2023-12-06 0 4.750 4.690 - 4.750 4.766 1,200 5,716 4.7633 4.678 4.619 - 4.678 4.694 1,218 4.6915 0.55%
2023-12-05 0 4.724 4.690 - - - 0 0 - 4.653 4.619 - - - 0 - 0.64%
2023-12-04 0 4.694 4.690 - 4.694 4.694 1,000 4,694 4.6940 4.623 4.619 - 4.623 4.623 1,015 4.6232 1.69%
2023-12-01 0 4.616 - - 4.610 4.610 40,000 184,400 4.6100 4.546 - - 4.540 4.540 40,613 4.5404 0.17%
2023-11-30 0 4.608 4.500 - 4.604 4.608 23,000 105,896 4.6042 4.538 4.432 - 4.535 4.538 23,352 4.5347 0.44%
2023-11-29 0 4.588 4.588 - - - 0 0 - 4.519 4.519 - - - 0 - 0.79%
2023-11-28 0 4.552 4.550 - 4.550 4.566 40,800 185,644 4.5501 4.483 4.481 - 4.481 4.497 41,425 4.4814 0.04%
2023-11-27 0 4.550 4.500 - - - 0 0 - 4.481 4.432 - - - 0 - 0.00%
2023-11-24 0 4.550 4.500 - - - 0 0 - 4.481 4.432 - - - 0 - -0.09%
2023-11-23 0 4.554 - - 4.554 4.554 3,000 13,662 4.5540 4.485 - - 4.485 4.485 3,046 4.4853 0.09%
2023-11-22 0 4.550 - - - - 0 0 - 4.481 - - - - 0 - -0.09%
2023-11-21 0 4.554 - - - - 0 0 - 4.485 - - - - 0 - 0.49%
2023-11-20 0 4.532 - - - - 0 0 - 4.464 - - - - 0 - -0.53%
2023-11-17 0 4.556 - - - - 0 0 - 4.487 - - - - 0 - -0.13%
2023-11-16 0 4.562 - - - - 0 0 - 4.493 - - - - 0 - 0.48%
2023-11-15 0 4.540 - - - - 0 0 - 4.471 - - - - 0 - 1.29%
2023-11-14 0 4.482 - - 4.482 4.482 2,800 12,549 4.4818 4.414 - - 4.414 4.414 2,843 4.4142 0.22%
2023-11-13 0 4.472 - - 4.484 4.484 3,000 13,452 4.4840 4.405 - - 4.416 4.416 3,046 4.4163 0.27%
2023-11-10 0 4.460 - - 4.440 4.456 2,392 10,622 4.4406 4.393 - - 4.373 4.389 2,429 4.3736 -0.67%
2023-11-09 0 4.490 - - 4.500 4.500 392 1,764 4.5000 4.422 - - 4.432 4.432 398 4.4321 0.36%
2023-11-08 0 4.474 - - 4.474 4.474 2,800 12,527 4.4739 4.406 - - 4.406 4.406 2,843 4.4064 -0.04%
2023-11-07 0 4.476 - - - - 200 895 4.4750 4.408 - - - - 203 4.4075 0.00%
2023-11-06 0 4.476 - - - - 0 0 - 4.408 - - - - 0 - 0.67%
2023-11-03 0 4.446 - - - - 0 0 - 4.379 - - - - 0 - 0.77%
2023-11-02 0 4.412 - - - - 0 0 - 4.345 - - - - 0 - 0.27%
2023-11-01 0 4.400 - - - - 0 0 - 4.334 - - - - 0 - -0.32%
2023-10-31 0 4.414 - - - - 0 0 - 4.347 - - - - 0 - 0.00%
2023-10-30 0 4.414 - - - - 0 0 - 4.347 - - - - 0 - 0.46%
2023-10-27 0 4.394 - - - - 0 0 - 4.328 - - - - 0 - 0.78%
2023-10-26 0 4.360 - - 4.390 4.390 12,000 52,680 4.3900 4.294 - - 4.324 4.324 12,184 4.3238 -1.45%
2023-10-25 0 4.424 4.390 - - - 0 0 - 4.357 4.324 - - - 0 - -0.81%
2023-10-24 0 4.460 4.390 - 4.500 4.500 2,400 10,800 4.5000 4.393 4.324 - 4.432 4.432 2,437 4.4321 -0.84%
2023-10-20 0 4.498 4.390 - 4.482 4.508 80,000 359,999 4.5000 4.430 4.324 - 4.414 4.440 81,226 4.4321 -0.40%
2023-10-19 0 4.516 4.390 - - - 0 0 - 4.448 4.324 - - - 0 - -0.70%
2023-10-18 0 4.548 4.390 4.574 4.548 4.572 9,200 41,846 4.5485 4.479 4.324 4.505 4.479 4.503 9,341 4.4798 -0.26%
2023-10-17 0 4.560 4.390 - - - 0 0 - 4.491 4.324 - - - 0 - 0.22%
2023-10-16 0 4.550 4.390 4.550 - - 0 0 - 4.481 4.324 4.481 - - 0 - -0.13%
2023-10-13 0 4.556 4.390 - - - 0 0 - 4.487 4.324 - - - 0 - -0.26%
2023-10-12 0 4.568 4.390 - - - 0 0 - 4.499 4.324 - - - 0 - 0.04%
2023-10-11 0 4.566 4.390 - - - 0 0 - 4.497 4.324 - - - 0 - 0.75%
2023-10-10 0 4.532 4.528 4.552 - - 0 0 - 4.464 4.460 4.483 - - 0 - 0.53%
2023-10-09 0 4.508 4.390 - - - 0 0 - 4.440 4.324 - - - 0 - -0.40%
2023-10-06 0 4.526 - - - - 0 0 - 4.458 - - - - 0 - 0.80%
2023-10-05 0 4.490 - - - - 0 0 - 4.422 - - - - 0 - 0.76%
2023-10-04 0 4.456 - - - - 0 0 - 4.389 - - - - 0 - -1.20%
2023-10-03 0 4.510 - - 4.510 4.560 35,200 158,852 4.5128 4.442 - - 4.442 4.491 35,739 4.4447 -0.66%
2023-09-29 0 4.540 - - - - 0 0 - 4.471 - - - - 0 - 0.22%
2023-09-28 0 4.530 - - - - 0 0 - 4.462 - - - - 0 - -0.44%
2023-09-27 0 4.550 - - - - 0 0 - 4.481 - - - - 0 - 0.00%
2023-09-26 0 4.550 - - - - 0 0 - 4.481 - - - - 0 - -0.31%
2023-09-25 0 4.564 - - - - 0 0 - 4.495 - - - - 0 - -0.04%
2023-09-22 0 4.566 4.250 - - - 0 0 - 4.497 4.186 - - - 0 - 0.00%
2023-09-21 0 4.566 4.250 - - - 0 0 - 4.497 4.186 - - - 0 - -1.04%
2023-09-20 0 4.614 4.250 - - - 0 0 - 4.544 4.186 - - - 0 - -0.39%
2023-09-19 0 4.632 4.250 - - - 0 0 - 4.562 4.186 - - - 0 - -0.43%
2023-09-18 0 4.652 4.250 - - - 0 0 - 4.582 4.186 - - - 0 - 0.00%
2023-09-15 0 4.652 4.250 4.784 - - 0 0 - 4.582 4.186 4.712 - - 0 - 0.13%
2023-09-14 0 4.646 4.250 - 4.644 4.646 30,400 141,208 4.6450 4.576 4.186 - 4.574 4.576 30,866 4.5749 0.35%
2023-09-13 0 4.630 4.250 - - - 0 0 - 4.560 4.186 - - - 0 - 0.43%
2023-09-12 0 4.610 4.250 4.788 4.604 4.604 40,000 184,160 4.6040 4.540 4.186 4.716 4.535 4.535 40,613 4.5345 -0.30%
2023-09-11 0 4.624 4.500 - - - 0 0 - 4.554 4.432 - - - 0 - 2.17%
2023-09-07 0 4.526 4.500 - - - 0 0 - 4.458 4.432 - - - 0 - 0.22%
2023-09-06 0 4.516 4.250 - - - 0 0 - 4.448 4.186 - - - 0 - -0.48%
2023-09-05 0 4.538 4.250 - - - 0 0 - 4.470 4.186 - - - 0 - 0.00%
2023-09-04 0 4.538 4.250 - - - 0 0 - 4.470 4.186 - - - 0 - 0.49%
2023-08-31 0 4.516 4.250 - - - 0 0 - 4.448 4.186 - - - 0 - 0.00%
2023-08-30 0 4.516 4.250 - - - 0 0 - 4.448 4.186 - - - 0 - 0.31%
2023-08-29 0 4.502 4.250 - - - 0 0 - 4.434 4.186 - - - 0 - 0.00%
2023-08-28 0 4.502 4.250 - - - 0 0 - 4.434 4.186 - - - 0 - 0.00%
2023-08-25 0 4.502 4.250 - - - 0 0 - 4.434 4.186 - - - 0 - -0.71%
2023-08-24 0 4.534 4.250 - - - 0 0 - 4.466 4.186 - - - 0 - 0.49%
2023-08-23 0 4.512 - - - - 0 0 - 4.444 - - - - 0 - 0.31%
2023-08-22 0 4.498 - - - - 0 0 - 4.430 - - - - 0 - 0.36%
2023-08-21 0 4.482 - - - - 0 0 - 4.414 - - - - 0 - 0.49%
2023-08-18 0 4.460 - - - - 0 0 - 4.393 - - - - 0 - -0.76%
2023-08-17 0 4.494 - - - - 0 0 - 4.426 - - - - 0 - 0.00%
2023-08-16 0 4.494 - - 4.486 4.486 800 3,588 4.4850 4.426 - - 4.418 4.418 812 4.4173 0.22%
2023-08-15 0 4.484 - - - - 0 0 - 4.416 - - - - 0 - -0.49%
2023-08-14 0 4.506 - - - - 0 0 - 4.438 - - - - 0 - -0.66%
2023-08-11 0 4.536 - - - - 0 0 - 4.468 - - - - 0 - 0.00%
2023-08-10 0 4.536 - - - - 0 0 - 4.468 - - - - 0 - 0.00%
2023-08-09 0 4.536 - - - - 0 0 - 4.468 - - - - 0 - -0.48%
2023-08-08 0 4.558 - - - - 0 0 - 4.489 - - - - 0 - -0.04%
2023-08-07 0 4.560 - - - - 0 0 - 4.491 - - - - 0 - 0.80%
2023-08-04 0 4.524 - - - - 0 0 - 4.456 - - - - 0 - 0.35%
2023-08-03 0 4.508 - - - - 0 0 - 4.440 - - - - 0 - -0.84%
2023-08-02 0 4.546 - - - - 0 0 - 4.477 - - - - 0 - -1.47%
2023-08-01 0 4.614 - - 4.614 4.616 11,400 52,604 4.6144 4.544 - - 4.544 4.546 11,575 4.5448 0.22%
2023-07-31 0 4.604 4.590 - - - 0 0 - 4.535 4.521 - - - 0 - 0.31%
2023-07-28 0 4.590 - - - - 0 0 - 4.521 - - - - 0 - -1.42%
2023-07-27 0 4.656 - 4.688 4.664 4.664 9,000 41,976 4.6640 4.586 - 4.617 4.594 4.594 9,138 4.5936 0.34%
2023-07-26 0 4.640 - - 4.640 4.640 2,000 9,280 4.6400 4.570 - - 4.570 4.570 2,031 4.5700 0.09%
2023-07-25 0 4.636 4.624 4.648 - - 0 0 - 4.566 4.554 4.578 - - 0 - -0.09%
2023-07-24 0 4.640 - - 4.640 4.640 3,200 14,848 4.6400 4.570 - - 4.570 4.570 3,249 4.5700 -0.60%
2023-07-21 0 4.668 - - - - 0 0 - 4.598 - - - - 0 - 0.00%
2023-07-20 0 4.668 - - - - 0 0 - 4.598 - - - - 0 - 0.43%
2023-07-19 0 4.648 - - - - 0 0 - 4.578 - - - - 0 - 0.00%
2023-07-18 0 4.648 4.578 - 4.648 4.648 5,460 25,378 4.6480 4.578 4.509 - 4.578 4.578 5,544 4.5779 1.53%
2023-07-14 0 4.578 - - - - 0 0 - 4.509 - - - - 0 - 0.00%
2023-07-13 0 4.578 - - - - 0 0 - 4.509 - - - - 0 - 0.48%
2023-07-12 0 4.556 - - 4.556 4.556 1,200 5,467 4.5558 4.487 - - 4.487 4.487 1,218 4.4871 0.00%
2023-07-11 0 4.556 - - - - 0 0 - 4.487 - - - - 0 - 0.66%
2023-07-10 0 4.526 - - - - 0 0 - 4.458 - - - - 0 - 0.00%
2023-07-07 0 4.526 - - - - 0 0 - 4.458 - - - - 0 - -0.40%
2023-07-06 0 4.544 - - 4.544 4.548 40,600 184,581 4.5463 4.475 - - 4.475 4.479 41,222 4.4777 -0.22%
2023-07-05 0 4.554 - - 4.554 4.554 9,000 40,986 4.5540 4.485 - - 4.485 4.485 9,138 4.4853 -0.04%
2023-07-04 0 4.556 - - 4.556 4.556 55,600 253,313 4.5560 4.487 - - 4.487 4.487 56,452 4.4872 0.35%
2023-07-03 0 4.540 - - 4.532 4.532 9,000 40,788 4.5320 4.471 - - 4.464 4.464 9,138 4.4636 1.16%
2023-06-30 0 4.488 - - 4.488 4.488 10,000 44,880 4.4880 4.420 - - 4.420 4.420 10,153 4.4203 0.67%
2023-06-29 0 4.458 - - - - 0 0 - 4.391 - - - - 0 - 0.13%
2023-06-28 0 4.452 - - 4.452 4.466 36,600 163,005 4.4537 4.385 - - 4.385 4.399 37,161 4.3865 1.09%
2023-06-27 0 4.404 - - - - 0 0 - 4.338 - - - - 0 - 0.00%
2023-06-26 0 4.404 - - - - 0 0 - 4.338 - - - - 0 - -0.05%
2023-06-23 0 4.406 - - 4.430 4.430 1,400 6,202 4.4300 4.340 - - 4.363 4.363 1,421 4.3632 -0.23%
2023-06-21 0 4.416 - - - - 0 0 - 4.349 - - - - 0 - 0.23%
2023-06-20 0 4.406 - - - - 0 0 - 4.340 - - - - 0 - 0.00%
2023-06-19 0 4.406 - - - - 0 0 - 4.340 - - - - 0 - -0.05%
2023-06-16 0 4.408 - - - - 0 0 - 4.341 - - - - 0 - 0.09%
2023-06-15 0 4.404 - - - - 0 0 - 4.338 - - - - 0 - -0.18%
2023-06-14 0 4.412 4.300 - 4.490 4.490 25,000 112,250 4.4900 4.345 4.235 - 4.422 4.422 25,383 4.4223 0.87%
2023-06-13 0 4.374 4.300 4.490 - - 0 0 - 4.308 4.235 4.422 - - 0 - 0.41%
2023-06-12 0 4.356 4.300 4.490 - - 0 0 - 4.290 4.235 4.422 - - 0 - 0.00%
2023-06-09 0 4.356 4.300 4.490 - - 0 0 - 4.290 4.235 4.422 - - 0 - -0.14%
2023-06-08 0 4.362 4.300 4.490 - - 0 0 - 4.296 4.235 4.422 - - 0 - 0.00%
2023-06-07 0 4.362 4.300 4.490 - - 0 0 - 4.296 4.235 4.422 - - 0 - 0.55%
2023-06-06 0 4.338 4.300 4.490 - - 0 0 - 4.273 4.235 4.422 - - 0 - -0.28%
2023-06-05 0 4.350 4.300 4.490 - - 0 0 - 4.284 4.235 4.422 - - 0 - 0.00%
2023-06-02 0 4.350 4.300 4.490 - - 0 0 - 4.284 4.235 4.422 - - 0 - 0.37%
2023-06-01 0 4.334 - 4.490 - - 0 0 - 4.269 - 4.422 - - 0 - 0.18%
2023-05-31 0 4.326 - 4.490 - - 0 0 - 4.261 - 4.422 - - 0 - -0.51%
2023-05-30 0 4.348 - 4.490 4.348 4.358 35,000 152,370 4.3534 4.282 - 4.422 4.282 4.292 35,536 4.2877 0.09%
2023-05-29 0 4.344 - 4.490 - - 0 0 - 4.278 - 4.422 - - 0 - 1.73%
2023-05-25 0 4.270 - 4.490 - - 0 0 - 4.206 - 4.422 - - 0 - -0.09%
2023-05-24 0 4.274 - 4.490 - - 0 0 - 4.210 - 4.422 - - 0 - -0.33%
2023-05-23 0 4.288 - 4.490 4.268 4.268 2,400 10,243 4.2679 4.223 - 4.422 4.204 4.204 2,437 4.2035 0.33%
2023-05-22 0 4.274 - - 4.264 4.264 2,200 9,380 4.2636 4.210 - - 4.200 4.200 2,234 4.1993 0.47%
2023-05-19 0 4.254 - - - - 0 0 - 4.190 - - - - 0 - -0.23%
2023-05-18 0 4.264 - 4.490 - - 0 0 - 4.200 - 4.422 - - 0 - 0.00%
2023-05-17 0 4.264 - 4.490 4.266 4.266 1,000 4,266 4.2660 4.200 - 4.422 4.202 4.202 1,015 4.2016 -1.30%
2023-05-16 0 4.320 - 4.490 - - 0 0 - 4.255 - 4.422 - - 0 - 0.00%
2023-05-15 0 4.320 - 4.490 - - 0 0 - 4.255 - 4.422 - - 0 - 0.51%
2023-05-12 0 4.298 - 4.490 - - 0 0 - 4.233 - 4.422 - - 0 - 0.00%
2023-05-11 0 4.298 - 4.490 - - 0 0 - 4.233 - 4.422 - - 0 - 0.00%
2023-05-10 0 4.298 - 4.490 - - 0 0 - 4.233 - 4.422 - - 0 - -0.19%
2023-05-09 0 4.306 - 4.490 - - 0 0 - 4.241 - 4.422 - - 0 - -0.28%
2023-05-08 0 4.318 - 4.490 4.312 4.316 19,000 81,982 4.3148 4.253 - 4.422 4.247 4.251 19,291 4.2497 0.65%
2023-05-05 0 4.290 - 4.490 4.290 4.290 2,200 9,438 4.2900 4.225 - 4.422 4.225 4.225 2,234 4.2253 0.05%
2023-05-04 0 4.288 - 4.490 - - 0 0 - 4.223 - 4.422 - - 0 - 0.33%
2023-05-03 0 4.274 - 4.490 - - 0 0 - 4.210 - 4.422 - - 0 - -0.23%
2023-05-02 0 4.284 - 4.490 4.270 4.270 1,000 4,270 4.2700 4.219 - 4.422 4.206 4.206 1,015 4.2056 1.09%
2023-04-28 0 4.238 - 4.270 - - 0 0 - 4.174 - 4.206 - - 0 - 0.38%
2023-04-27 0 4.222 - 4.270 - - 0 0 - 4.158 - 4.206 - - 0 - 0.81%
2023-04-26 0 4.188 - 4.270 - - 0 0 - 4.125 - 4.206 - - 0 - 0.00%
2023-04-25 0 4.188 - 4.270 - - 0 0 - 4.125 - 4.206 - - 0 - 0.43%
2023-04-24 0 4.170 - 4.270 - - 0 0 - 4.107 - 4.206 - - 0 - 0.58%
2023-04-21 0 4.146 - 4.270 - - 0 0 - 4.083 - 4.206 - - 0 - 0.00%
2023-04-20 0 4.146 - 4.270 - - 0 0 - 4.083 - 4.206 - - 0 - -0.34%
2023-04-19 0 4.160 - 4.270 - - 0 0 - 4.097 - 4.206 - - 0 - -0.29%
2023-04-18 0 4.172 - 4.270 - - 0 0 - 4.109 - 4.206 - - 0 - -0.29%
2023-04-17 0 4.184 - 4.270 - - 0 0 - 4.121 - 4.206 - - 0 - -0.81%
2023-04-14 0 4.218 - 4.270 - - 0 0 - 4.154 - 4.206 - - 0 - 0.14%
2023-04-13 0 4.212 - 4.270 - - 0 0 - 4.148 - 4.206 - - 0 - -0.09%
2023-04-12 0 4.216 - 4.270 - - 0 0 - 4.152 - 4.206 - - 0 - 0.72%
2023-04-11 0 4.186 - 4.270 - - 0 0 - 4.123 - 4.206 - - 0 - 0.34%
2023-04-06 0 4.172 - 4.270 4.166 4.166 9,000 37,494 4.1660 4.109 - 4.206 4.103 4.103 9,138 4.1031 1.07%
2023-04-04 0 4.128 - 4.270 - - 0 0 - 4.066 - 4.206 - - 0 - 0.34%
2023-04-03 0 4.114 - 4.270 4.106 4.118 37,200 153,139 4.1166 4.052 - 4.206 4.044 4.056 37,770 4.0545 0.44%
2023-03-31 0 4.096 - 4.270 - - 0 0 - 4.034 - 4.206 - - 0 - 1.04%
2023-03-30 0 4.054 - 4.270 - - 0 0 - 3.993 - 4.206 - - 0 - 0.35%
2023-03-29 0 4.040 - 4.270 - - 0 0 - 3.979 - 4.206 - - 0 - 0.00%
2023-03-28 0 4.040 - 4.270 - - 0 0 - 3.979 - 4.206 - - 0 - 0.00%
2023-03-27 0 4.040 - 4.270 - - 0 0 - 3.979 - 4.206 - - 0 - -0.25%
2023-03-24 0 4.050 - 4.270 - - 0 0 - 3.989 - 4.206 - - 0 - 0.00%
2023-03-23 0 4.050 - 4.270 - - 0 0 - 3.989 - 4.206 - - 0 - 0.55%
2023-03-22 0 4.028 - 4.270 - - 0 0 - 3.967 - 4.206 - - 0 - 0.30%
2023-03-21 0 4.016 - 4.270 - - 0 0 - 3.955 - 4.206 - - 0 - 0.45%
2023-03-20 0 3.998 - 4.270 - - 0 0 - 3.938 - 4.206 - - 0 - -0.40%
2023-03-17 0 4.014 - 4.270 - - 0 0 - 3.953 - 4.206 - - 0 - 0.00%
2023-03-16 0 4.014 - 4.270 4.018 4.028 27,000 108,612 4.0227 3.953 - 4.206 3.957 3.967 27,414 3.9620 -0.94%
2023-03-15 0 4.052 - 4.270 - - 0 0 - 3.991 - 4.206 - - 0 - 0.00%
2023-03-14 0 4.052 - 4.270 - - 0 0 - 3.991 - 4.206 - - 0 - -1.41%
2023-03-13 0 4.110 - 4.270 - - 0 0 - 4.048 - 4.206 - - 0 - -0.53%
2023-03-10 0 4.132 - 4.270 4.152 4.152 10,200 42,350 4.1520 4.070 - 4.206 4.089 4.089 10,356 4.0893 -1.48%
2023-03-09 0 4.194 - 4.270 - - 0 0 - 4.131 - 4.206 - - 0 - -0.10%
2023-03-08 0 4.198 - 4.270 - - 0 0 - 4.135 - 4.206 - - 0 - -0.80%
2023-03-07 0 4.232 - 4.270 4.232 4.232 1,200 5,078 4.2317 4.168 - 4.206 4.168 4.168 1,218 4.1678 0.38%
2023-03-06 0 4.216 - 4.270 - - 0 0 - 4.152 - 4.206 - - 0 - 1.74%
2023-03-03 0 4.144 - 4.270 - - 0 0 - 4.081 - 4.206 - - 0 - 1.27%
2023-03-02 0 4.092 - 4.270 - - 0 0 - 4.030 - 4.206 - - 0 - 0.00%
2023-03-01 0 4.092 - 4.270 - - 0 0 - 4.030 - 4.206 - - 0 - 0.00%
2023-02-28 0 4.092 - 4.270 - - 0 0 - 4.030 - 4.206 - - 0 - 0.00%
2023-02-27 0 4.092 - 4.270 - - 0 0 - 4.030 - 4.206 - - 0 - -0.68%
2023-02-24 0 4.120 - 4.270 - - 0 0 - 4.058 - 4.206 - - 0 - -0.15%
2023-02-23 0 4.126 - 4.270 - - 0 0 - 4.064 - 4.206 - - 0 - 0.00%
2023-02-22 0 4.126 - 4.270 - - 0 0 - 4.064 - 4.206 - - 0 - -1.48%
2023-02-21 0 4.188 - 4.270 - - 0 0 - 4.125 - 4.206 - - 0 - -0.14%
2023-02-20 0 4.194 - 4.270 - - 0 0 - 4.131 - 4.206 - - 0 - 0.00%
2023-02-17 0 4.194 - 4.270 - - 0 0 - 4.131 - 4.206 - - 0 - -0.62%
2023-02-16 0 4.220 - 4.270 4.214 4.214 10,200 42,982 4.2139 4.156 - 4.206 4.150 4.150 10,356 4.1503 0.67%
2023-02-15 0 4.192 - 4.270 - - 0 0 - 4.129 - 4.206 - - 0 - 0.00%
2023-02-14 0 4.192 - 4.270 4.184 4.184 1,000 4,184 4.1840 4.129 - 4.206 4.121 4.121 1,015 4.1209 0.29%
2023-02-13 0 4.180 - 4.270 - - 0 0 - 4.117 - 4.206 - - 0 - -0.14%
2023-02-10 0 4.186 - 4.270 - - 0 0 - 4.123 - 4.206 - - 0 - 0.00%
2023-02-09 0 4.186 - 4.270 - - 0 0 - 4.123 - 4.206 - - 0 - 0.00%
2023-02-08 0 4.186 - 4.270 - - 0 0 - 4.123 - 4.206 - - 0 - 0.87%
2023-02-07 0 4.150 - 4.270 4.150 4.150 19,200 79,680 4.1500 4.087 - 4.206 4.087 4.087 19,494 4.0874 -0.86%
2023-02-06 0 4.186 - 4.270 - - 0 0 - 4.123 - 4.206 - - 0 - -0.33%
2023-02-03 0 4.200 - 4.270 4.200 4.226 20,400 85,945 4.2130 4.137 - 4.206 4.137 4.162 20,713 4.1494 0.67%
2023-02-02 0 4.172 - 4.270 4.198 4.200 20,400 85,659 4.1990 4.109 - 4.206 4.135 4.137 20,713 4.1356 -1.00%
2023-02-01 0 4.214 - 4.270 4.218 4.232 38,400 162,258 4.2255 4.150 - 4.206 4.154 4.168 38,988 4.1617 1.44%
2023-01-31 0 4.154 - 4.270 - - 0 0 - 4.091 - 4.206 - - 0 - 0.19%
2023-01-30 0 4.146 - 4.256 - - 0 0 - 4.083 - 4.192 - - 0 - -0.05%
2023-01-27 0 4.148 - 4.270 4.160 4.188 14,600 61,004 4.1784 4.085 - 4.206 4.097 4.125 14,824 4.1153 -1.75%
2023-01-26 0 4.222 - - 4.222 4.326 17,018 72,368 4.2524 4.158 - - 4.158 4.261 17,279 4.1883 -1.17%
2023-01-20 0 4.272 4.258 - - - 0 0 - 4.208 4.194 - - - 0 - 0.00%
2023-01-19 0 4.272 4.258 - - - 0 0 - 4.208 4.194 - - - 0 - 0.00%
2023-01-18 0 4.272 4.258 - - - 0 0 - 4.208 4.194 - - - 0 - 1.04%
2023-01-17 0 4.228 - - 4.228 4.228 1,200 5,073 4.2275 4.164 - - 4.164 4.164 1,218 4.1637 -0.14%
2023-01-16 0 4.234 - - - - 0 0 - 4.170 - - - - 0 - 0.00%
2023-01-13 0 4.234 - - - - 0 0 - 4.170 - - - - 0 - 0.86%
2023-01-12 0 4.198 - - - - 0 0 - 4.135 - - - - 0 - -0.14%
2023-01-11 0 4.204 - - - - 0 0 - 4.141 - - - - 0 - 0.14%
2023-01-10 0 4.198 - - 4.232 4.232 1,200 5,078 4.2317 4.135 - - 4.168 4.168 1,218 4.1678 -0.62%
2023-01-09 0 4.224 - - - - 0 0 - 4.160 - - - - 0 - 1.98%
2023-01-06 0 4.142 - - - - 0 0 - 4.080 - - - - 0 - -0.38%
2023-01-05 0 4.158 - - - - 0 0 - 4.095 - - - - 0 - -0.86%
2023-01-04 0 4.194 - - - - 0 0 - 4.131 - - - - 0 - -0.71%
2023-01-03 0 4.224 - - - - 0 0 - 4.160 - - - - 0 - -0.38%
2022-12-30 0 4.240 - - 4.252 4.252 1,800 7,653 4.2517 4.176 - - 4.188 4.188 1,828 4.1875 1.29%
2022-12-29 0 4.186 - - - - 0 0 - 4.123 - - - - 0 - 0.00%
2022-12-28 0 4.186 - - - - 0 0 - 4.123 - - - - 0 - 0.43%
2022-12-23 0 4.168 - - - - 0 0 - 4.105 - - - - 0 - -1.14%
2022-12-22 0 4.216 - - - - 0 0 - 4.152 - - - - 0 - -0.66%
2022-12-21 0 4.244 - - - - 0 0 - 4.180 - - - - 0 - 0.00%
2022-12-20 0 4.244 - - - - 0 0 - 4.180 - - - - 0 - -0.56%
2022-12-19 0 4.268 - - 4.258 4.268 81,600 347,968 4.2643 4.204 - - 4.194 4.204 82,850 4.2000 0.23%
2022-12-16 0 4.258 - - - - 0 0 - 4.194 - - - - 0 - -1.53%
2022-12-15 0 4.324 - - - - 0 0 - 4.259 - - - - 0 - -0.41%
2022-12-14 0 4.342 - - - - 0 0 - 4.276 - - - - 0 - 0.42%
2022-12-13 0 4.324 - - - - 0 0 - 4.259 - - - - 0 - 0.00%
2022-12-12 0 4.324 - - - - 0 0 - 4.259 - - - - 0 - -0.14%
2022-12-09 0 4.330 - - - - 0 0 - 4.265 - - - - 0 - -0.14%
2022-12-08 0 4.336 - - - - 0 0 - 4.271 - - - - 0 - 0.00%
2022-12-07 0 4.336 - - - - 0 0 - 4.271 - - - - 0 - -0.28%
2022-12-06 0 4.348 - - 4.364 4.364 600 2,618 4.3633 4.282 - - 4.298 4.298 609 4.2975 -0.91%
2022-12-05 0 4.388 - - - - 0 0 - 4.322 - - - - 0 - -0.63%
2022-12-02 0 4.416 - - - - 0 0 - 4.349 - - - - 0 - -0.76%
2022-12-01 0 4.450 - - - - 0 0 - 4.383 - - - - 0 - 1.04%
2022-11-30 0 4.404 - - - - 0 0 - 4.338 - - - - 0 - 0.05%
2022-11-29 0 4.402 - - - - 0 0 - 4.336 - - - - 0 - 0.00%
2022-11-28 0 4.402 - - 4.402 4.402 2,400 10,564 4.4017 4.336 - - 4.336 4.336 2,437 4.3353 0.55%
2022-11-25 0 4.378 - - - - 0 0 - 4.312 - - - - 0 - 0.78%
2022-11-24 0 4.344 - - - - 0 0 - 4.278 - - - - 0 - 0.60%
2022-11-23 0 4.318 - - - - 0 0 - 4.253 - - - - 0 - 0.00%
2022-11-22 0 4.318 - - - - 0 0 - 4.253 - - - - 0 - 0.00%
2022-11-21 0 4.318 - - - - 0 0 - 4.253 - - - - 0 - -0.96%
2022-11-18 0 4.360 - - - - 0 0 - 4.294 - - - - 0 - -0.37%
2022-11-17 0 4.376 - - - - 0 0 - 4.310 - - - - 0 - 0.00%
2022-11-16 0 4.376 - - 4.374 4.374 3,200 13,996 4.3738 4.310 - - 4.308 4.308 3,249 4.3078 0.64%
2022-11-15 0 4.348 - - 4.324 4.360 1,000 4,336 4.3360 4.282 - - 4.259 4.294 1,015 4.2706 -0.64%
2022-11-14 0 4.376 - - - - 0 0 - 4.310 - - - - 0 - 0.00%
2022-11-11 0 4.376 - - - - 0 0 - 4.310 - - - - 0 - 2.67%
2022-11-10 0 4.262 - - - - 0 0 - 4.198 - - - - 0 - -1.43%
2022-11-09 0 4.324 - 4.322 4.328 4.328 5,000 21,640 4.3280 4.259 - 4.257 4.263 4.263 5,077 4.2627 0.93%
2022-11-08 0 4.284 - - - - 0 0 - 4.219 - - - - 0 - 1.42%
2022-11-07 0 4.224 - - - - 0 0 - 4.160 - - - - 0 - 0.14%
2022-11-04 0 4.218 - - - - 0 0 - 4.154 - - - - 0 - 0.00%
2022-11-03 0 4.218 - - - - 0 0 - 4.154 - - - - 0 - 0.00%
2022-11-02 0 4.218 4.204 4.242 - - 0 0 - 4.154 4.141 4.178 - - 0 - 0.00%
2022-11-01 0 4.218 - - - - 0 0 - 4.154 - - - - 0 - 0.38%
2022-10-31 0 4.202 - - - - 0 0 - 4.139 - - - - 0 - 0.62%
2022-10-28 0 4.176 - - - - 0 0 - 4.113 - - - - 0 - -0.05%
2022-10-27 0 4.178 - - - - 0 0 - 4.115 - - - - 0 - -0.52%
2022-10-26 0 4.200 - - - - 0 0 - 4.137 - - - - 0 - 1.69%
2022-10-25 0 4.130 - - - - 0 0 - 4.068 - - - - 0 - -0.77%
2022-10-24 0 4.162 - - - - 0 0 - 4.099 - - - - 0 - 1.17%
2022-10-21 0 4.114 - - - - 0 0 - 4.052 - - - - 0 - 0.29%
2022-10-20 0 4.102 - - - - 0 0 - 4.040 - - - - 0 - -0.24%
2022-10-19 0 4.112 - - - - 0 0 - 4.050 - - - - 0 - 0.00%
2022-10-18 0 4.112 - - - - 0 0 - 4.050 - - - - 0 - 1.58%
2022-10-17 0 4.048 - - - - 0 0 - 3.987 - - - - 0 - 0.05%
2022-10-14 0 4.046 - - - - 0 0 - 3.985 - - - - 0 - 0.90%
2022-10-13 0 4.010 - - - - 0 0 - 3.949 - - - - 0 - 0.00%
2022-10-12 0 4.010 - - - - 0 0 - 3.949 - - - - 0 - 0.00%
2022-10-11 0 4.010 - - - - 0 0 - 3.949 - - - - 0 - -0.55%
2022-10-10 0 4.032 - - - - 0 0 - 3.971 - - - - 0 - -0.35%
2022-10-07 0 4.046 - - - - 0 0 - 3.985 - - - - 0 - -0.83%
2022-10-06 0 4.080 - - - - 0 0 - 4.018 - - - - 0 - 0.00%
2022-10-05 0 4.080 - - - - 1,000 4,062 4.0620 4.018 - - - - 1,015 4.0007 2.51%
2022-10-03 0 3.980 - - 3.956 3.980 14,800 58,756 3.9700 3.920 - - 3.896 3.920 15,027 3.9101 -0.20%
2022-09-30 0 3.988 - - - - 0 0 - 3.928 - - - - 0 - 1.27%
2022-09-29 0 3.938 - - 4.018 4.018 200 803 4.0150 3.879 - - 3.957 3.957 203 3.9544 -1.65%
2022-09-28 0 4.004 - - - - 0 0 - 3.944 - - - - 0 - -0.55%
2022-09-27 0 4.026 - - - - 0 0 - 3.965 - - - - 0 - 0.00%
2022-09-26 0 4.026 - - - - 0 0 - 3.965 - - - - 0 - -1.90%
2022-09-23 0 4.104 - - - - 0 0 - 4.042 - - - - 0 - -1.77%
2022-09-22 0 4.178 - - - - 0 0 - 4.115 - - - - 0 - -1.46%
2022-09-21 0 4.240 - - 4.258 4.258 200 851 4.2550 4.176 - - 4.194 4.194 203 4.1908 -0.56%
2022-09-20 0 4.264 - - - - 0 0 - 4.200 - - - - 0 - 1.33%
2022-09-19 0 4.208 - - - - 0 0 - 4.145 - - - - 0 - 0.00%
2022-09-16 0 4.208 - - - - 0 0 - 4.145 - - - - 0 - -1.59%
2022-09-15 0 4.276 - - - - 0 0 - 4.211 - - - - 0 - -0.19%
2022-09-14 0 4.284 - - 4.276 4.276 5,000 21,380 4.2760 4.219 - - 4.211 4.211 5,077 4.2115 -1.47%
2022-09-13 0 4.348 - - - - 0 0 - 4.282 - - - - 0 - 2.02%
2022-09-09 0 4.262 - - - - 0 0 - 4.198 - - - - 0 - 0.90%
2022-09-08 0 4.224 - - - - 0 0 - 4.160 - - - - 0 - 0.33%
2022-09-07 0 4.210 - - 4.198 4.200 8,200 34,439 4.1999 4.146 - - 4.135 4.137 8,326 4.1365 -0.47%
2022-09-06 0 4.230 - - - - 0 0 - 4.166 - - - - 0 - 0.28%
2022-09-05 0 4.218 - - - - 0 0 - 4.154 - - - - 0 - 0.29%
2022-09-02 0 4.206 - - - - 0 0 - 4.143 - - - - 0 - 0.00%
2022-09-01 0 4.206 - - - - 0 0 - 4.143 - - - - 0 - -0.14%
2022-08-31 0 4.212 - - - - 0 0 - 4.148 - - - - 0 - 0.00%
2022-08-30 0 4.212 - - - - 0 0 - 4.148 - - - - 0 - 2.28%
2022-08-29 0 4.118 - - 4.116 4.116 6,400 26,342 4.1159 4.056 - - 4.054 4.054 6,498 4.0538 -2.56%
2022-08-26 0 4.226 - - - - 0 0 - 4.162 - - - - 0 - -0.14%
2022-08-25 0 4.232 - - - - 0 0 - 4.168 - - - - 0 - 0.28%
2022-08-24 0 4.220 - - - - 0 0 - 4.156 - - - - 0 - 0.00%
2022-08-23 0 4.220 - - - - 0 0 - 4.156 - - - - 0 - 0.00%
2022-08-22 0 4.220 - - 4.248 4.248 800 3,398 4.2475 4.156 - - 4.184 4.184 812 4.1834 -1.31%
2022-08-19 0 4.276 - - 4.276 4.276 400 1,710 4.2750 4.211 - - 4.211 4.211 406 4.2105 -1.02%
2022-08-18 0 4.320 4.276 - - - 0 0 - 4.255 4.211 - - - 0 - 0.00%
2022-08-17 0 4.320 4.276 - - - 0 0 - 4.255 4.211 - - - 0 - 0.84%
2022-08-16 0 4.284 - - - - 0 0 - 4.219 - - - - 0 - 0.52%
2022-08-15 0 4.262 - - - - 0 0 - 4.198 - - - - 0 - 0.24%
2022-08-12 0 4.252 - - - - 0 0 - 4.188 - - - - 0 - 0.05%
2022-08-11 0 4.250 - - - - 0 0 - 4.186 - - - - 0 - 0.76%
2022-08-10 0 4.218 - - - - 0 0 - 4.154 - - - - 0 - 0.00%
2022-08-09 0 4.218 - - - - 0 0 - 4.154 - - - - 0 - 0.00%
2022-08-08 0 4.218 4.200 - 4.206 4.206 600 2,523 4.2050 4.154 4.137 - 4.143 4.143 609 4.1416 0.43%
2022-08-05 0 4.200 - - - - 0 0 - 4.137 - - - - 0 - 0.33%
2022-08-04 0 4.186 - - 4.162 4.186 105,800 441,740 4.1752 4.123 - - 4.099 4.123 107,421 4.1122 -0.29%
2022-08-03 0 4.198 - - - - 0 0 - 4.135 - - - - 0 - 0.00%
2022-08-02 0 4.198 - - - - 0 0 - 4.135 - - - - 0 - 0.43%
2022-08-01 0 4.180 - - - - 0 0 - 4.117 - - - - 0 - 1.16%
2022-07-29 0 4.132 - - - - 0 0 - 4.070 - - - - 0 - 1.82%
2022-07-28 0 4.058 - - - - 0 0 - 3.997 - - - - 0 - 1.60%
2022-07-27 0 3.994 - - - - 0 0 - 3.934 - - - - 0 - 0.00%
2022-07-26 0 3.994 - - - - 0 0 - 3.934 - - - - 0 - 0.00%
2022-07-25 0 3.994 - - - - 0 0 - 3.934 - - - - 0 - 0.00%
2022-07-22 0 3.994 - - - - 0 0 - 3.934 - - - - 0 - 0.96%
2022-07-21 0 3.956 - - - - 0 0 - 3.896 - - - - 0 - 0.00%
2022-07-20 0 3.956 - - - - 0 0 - 3.896 - - - - 0 - 1.64%
2022-07-19 0 3.892 - - - - 0 0 - 3.833 - - - - 0 - 0.52%
2022-07-18 0 3.872 - - - - 0 0 - 3.814 - - - - 0 - 0.99%
2022-07-15 0 3.834 - - - - 0 0 - 3.776 - - - - 0 - 0.00%
2022-07-14 0 3.834 - - - - 0 0 - 3.776 - - - - 0 - -0.62%
2022-07-13 0 3.858 - - 3.858 3.858 11,000 42,438 3.8580 3.800 - - 3.800 3.800 11,169 3.7998 -0.87%
2022-07-12 0 3.892 - - - - 0 0 - 3.833 - - - - 0 - -0.61%
2022-07-11 0 3.916 - - - - 0 0 - 3.857 - - - - 0 - 0.00%
2022-07-08 0 3.916 - - - - 0 0 - 3.857 - - - - 0 - 0.31%
2022-07-07 0 3.904 3.900 - - - 0 0 - 3.845 3.841 - - - 0 - 1.04%
2022-07-06 0 3.864 3.830 - - - 0 0 - 3.806 3.772 - - - 0 - 0.00%
2022-07-05 0 3.864 - - - - 0 0 - 3.806 - - - - 0 - 0.42%
2022-07-04 0 3.848 - - - - 0 0 - 3.790 - - - - 0 - 0.00%
2022-06-30 0 3.848 - - - - 0 0 - 3.790 - - - - 0 - -0.47%
2022-06-29 0 3.866 - - - - 0 0 - 3.808 - - - - 0 - -0.15%
2022-06-28 0 3.872 - - - - 0 0 - 3.814 - - - - 0 - -1.12%
2022-06-27 0 3.916 - - 3.916 3.916 400 1,566 3.9150 3.857 - - 3.857 3.857 406 3.8559 2.25%
2022-06-24 0 3.830 - - - - 0 0 - 3.772 - - - - 0 - 0.84%
2022-06-23 0 3.798 - - - - 0 0 - 3.741 - - - - 0 - -0.16%
2022-06-22 0 3.804 - - - - 0 0 - 3.747 - - - - 0 - -1.35%
2022-06-21 0 3.856 - - - - 0 0 - 3.798 - - - - 0 - 1.80%
2022-06-20 0 3.788 - - - - 0 0 - 3.731 - - - - 0 - 0.00%
2022-06-17 0 3.788 - - - - 0 0 - 3.731 - - - - 0 - -0.32%
2022-06-16 0 3.800 - - - - 0 0 - 3.743 - - - - 0 - -2.06%
2022-06-15 0 3.880 - - - - 0 0 - 3.821 - - - - 0 - 0.00%
2022-06-14 0 3.880 - - - - 0 0 - 3.821 - - - - 0 - 0.00%
2022-06-13 0 3.880 - - - - 0 0 - 3.821 - - - - 0 - -2.95%
2022-06-10 0 3.998 - - - - 0 0 - 3.938 - - - - 0 - -1.09%
2022-06-09 0 4.042 - - - - 0 0 - 3.981 - - - - 0 - -0.44%
2022-06-08 0 4.060 - - 4.048 4.076 30,200 123,018 4.0734 3.999 - - 3.987 4.014 30,663 4.0120 -0.49%
2022-06-07 0 4.080 - 4.092 4.136 4.136 200 827 4.1350 4.018 - 4.030 4.074 4.074 203 4.0726 -0.68%
2022-06-06 0 4.108 - - - - 0 0 - 4.046 - - - - 0 - 0.24%
2022-06-02 0 4.098 - - 4.094 4.094 11,000 45,034 4.0940 4.036 - - 4.032 4.032 11,169 4.0322 0.39%
2022-06-01 0 4.082 - - 4.084 4.084 3,200 13,068 4.0838 4.020 - - 4.022 4.022 3,249 4.0221 -0.54%
2022-05-31 0 4.104 - - - - 0 0 - 4.042 - - - - 0 - 0.00%
2022-05-30 0 4.104 - - 4.102 4.102 8,000 32,816 4.1020 4.042 - - 4.040 4.040 8,123 4.0401 2.24%
2022-05-27 0 4.014 - - - - 0 0 - 3.953 - - - - 0 - 0.80%
2022-05-26 0 3.982 - - - - 0 0 - 3.922 - - - - 0 - 0.00%
2022-05-25 0 3.982 - - - - 0 0 - 3.922 - - - - 0 - -0.45%
2022-05-24 0 4.000 - - - - 0 0 - 3.940 - - - - 0 - -0.40%
2022-05-23 0 4.016 - - - - 0 0 - 3.955 - - - - 0 - 1.21%
2022-05-20 0 3.968 - - - - 0 0 - 3.908 - - - - 0 - 2.01%
2022-05-19 0 3.890 - - 3.910 3.912 600 2,346 3.9100 3.831 - - 3.851 3.853 609 3.8510 -2.06%
2022-05-18 0 3.972 - - 3.970 3.996 400 1,593 3.9825 3.912 - - 3.910 3.936 406 3.9224 0.56%
2022-05-17 0 3.950 - - - - 0 0 - 3.890 - - - - 0 - 2.38%
2022-05-16 0 3.858 - - 3.854 3.880 12,400 48,042 3.8744 3.800 - - 3.796 3.821 12,590 3.8159 -1.88%
2022-05-13 0 3.932 - - - - 0 0 - 3.873 - - - - 0 - 0.51%
2022-05-12 0 3.912 - - 3.950 3.950 800 3,160 3.9500 3.853 - - 3.890 3.890 812 3.8904 -1.41%
2022-05-11 0 3.968 3.950 - 3.958 3.984 27,200 108,174 3.9770 3.908 3.890 - 3.898 3.924 27,617 3.9170 -0.50%
2022-05-10 0 3.988 - - 3.964 4.060 8,600 34,117 3.9671 3.928 - - 3.904 3.999 8,732 3.9072 -1.77%
2022-05-06 0 4.060 - - 4.054 4.110 23,400 95,473 4.0800 3.999 - - 3.993 4.048 23,758 4.0185 -3.20%
2022-05-05 0 4.194 - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2022-05-04 0 4.194 - - 4.194 4.224 11,600 48,848 4.2110 4.131 - - 4.131 4.160 11,778 4.1475 -0.43%
2022-05-03 0 4.212 - - 4.212 4.242 800 3,375 4.2188 4.148 - - 4.148 4.178 812 4.1551 -1.91%
2022-04-29 0 4.294 - - - - 0 0 - 4.229 - - - - 0 - 0.80%
2022-04-28 0 4.260 - - 4.260 4.260 400 1,704 4.2600 4.196 - - 4.196 4.196 406 4.1957 1.33%
2022-04-27 0 4.204 - - 4.182 4.202 2,400 10,060 4.1917 4.141 - - 4.119 4.139 2,437 4.1284 -0.43%
2022-04-26 0 4.222 - - - - 0 0 - 4.158 - - - - 0 - 0.19%
2022-04-25 0 4.214 - 4.214 - - 0 0 - 4.150 - 4.150 - - 0 - -2.09%
2022-04-22 0 4.304 - - - - 0 0 - 4.239 - - - - 0 - -0.32%
2022-04-21 0 4.318 - - - - 0 0 - 4.253 - - - - 0 - 1.36%
2022-04-20 0 4.260 - - - - 0 0 - 4.196 - - - - 0 - -0.56%
2022-04-19 0 4.284 - - - - 0 0 - 4.219 - - - - 0 - -1.70%
2022-04-14 0 4.358 - - - - 0 0 - 4.292 - - - - 0 - -0.41%
2022-04-13 0 4.376 - - - - 0 0 - 4.310 - - - - 0 - 0.00%
2022-04-12 0 4.376 - - 4.384 4.384 200 876 4.3800 4.310 - - 4.318 4.318 203 4.3139 -1.57%
2022-04-11 0 4.446 - - - - 0 0 - 4.379 - - - - 0 - 0.00%
2022-04-08 0 4.446 - - - - 0 0 - 4.379 - - - - 0 - 0.00%
2022-04-07 0 4.446 - - 4.446 4.448 3,400 15,119 4.4468 4.379 - - 4.379 4.381 3,452 4.3797 -0.94%
2022-04-06 0 4.488 - - 4.488 4.488 200 897 4.4850 4.420 - - 4.420 4.420 203 4.4173 -1.36%
2022-04-04 0 4.550 - - - - 0 0 - 4.481 - - - - 0 - 3.17%
2022-04-01 0 4.410 - - 4.402 4.402 200 880 4.4000 4.343 - - 4.336 4.336 203 4.3336 -0.50%
2022-03-31 0 4.432 - - - - 0 0 - 4.365 - - - - 0 - 0.41%
2022-03-30 0 4.414 - - - - 0 0 - 4.347 - - - - 0 - 1.80%
2022-03-29 0 4.336 - - - - 0 0 - 4.271 - - - - 0 - 0.74%
2022-03-28 0 4.304 - - 4.284 4.284 26,000 111,384 4.2840 4.239 - - 4.219 4.219 26,398 4.2194 0.19%
2022-03-25 0 4.296 - - - - 0 0 - 4.231 - - - - 0 - -0.37%
2022-03-24 0 4.312 - - - - 0 0 - 4.247 - - - - 0 - 0.00%
2022-03-23 0 4.312 - - - - 0 0 - 4.247 - - - - 0 - 0.00%
2022-03-22 0 4.312 - - - - 0 0 - 4.247 - - - - 0 - 0.14%
2022-03-21 0 4.306 - - - - 0 0 - 4.241 - - - - 0 - -0.78%
2022-03-18 0 4.340 - - - - 0 0 - 4.275 - - - - 0 - 0.00%
2022-03-17 0 4.340 - - - - 0 0 - 4.275 - - - - 0 - 3.24%
2022-03-16 0 4.204 - - - - 0 0 - 4.141 - - - - 0 - 1.11%
2022-03-15 0 4.158 - - - - 0 0 - 4.095 - - - - 0 - 0.00%
2022-03-14 0 4.158 - - - - 0 0 - 4.095 - - - - 0 - 0.68%
2022-03-11 0 4.130 - - - - 0 0 - 4.068 - - - - 0 - -0.24%
2022-03-10 0 4.140 - - - - 0 0 - 4.078 - - - - 0 - 3.29%
2022-03-09 0 4.008 - - - - 0 0 - 3.948 - - - - 0 - 3.41%
2022-03-08 0 3.876 - - - - 0 0 - 3.818 - - - - 0 - -0.87%
2022-03-07 0 3.910 - - - - 0 0 - 3.851 - - - - 0 - -4.21%
2022-03-04 0 4.082 - - 4.064 4.110 19,400 79,350 4.0902 4.020 - - 4.003 4.048 19,697 4.0285 -1.21%
2022-03-03 0 4.132 - - - - 0 0 - 4.070 - - - - 0 - 0.00%
2022-03-02 0 4.132 - - - - 0 0 - 4.070 - - - - 0 - -2.68%
2022-03-01 0 4.246 - - - - 0 0 - 4.182 - - - - 0 - 1.38%
2022-02-28 0 4.188 - - 4.172 4.174 12,000 50,080 4.1733 4.125 - - 4.109 4.111 12,184 4.1104 -0.38%
2022-02-25 0 4.204 - - 4.204 4.206 16,000 67,280 4.2050 4.141 - - 4.141 4.143 16,245 4.1416 0.57%
2022-02-24 0 4.180 - - 4.230 4.230 1,600 6,768 4.2300 4.117 - - 4.166 4.166 1,625 4.1662 -4.70%
2022-02-23 0 4.386 - - - - 0 0 - 4.320 - - - - 0 - 1.29%
2022-02-22 0 4.330 - - - - 0 0 - 4.265 - - - - 0 - -2.08%
2022-02-21 0 4.422 - - - - 0 0 - 4.355 - - - - 0 - 0.09%
2022-02-18 0 4.418 - - - - 0 0 - 4.351 - - - - 0 - 0.00%
2022-02-17 0 4.418 - - - - 0 0 - 4.351 - - - - 0 - 0.00%
2022-02-16 0 4.418 - - 4.418 4.418 200 883 4.4150 4.351 - - 4.351 4.351 203 4.3484 2.36%
2022-02-15 0 4.316 - - - - 0 0 - 4.251 - - - - 0 - 0.00%
2022-02-14 0 4.316 - - 4.334 4.340 2,000 8,674 4.3370 4.251 - - 4.269 4.275 2,031 4.2716 -1.91%
2022-02-11 0 4.400 - - 4.398 4.432 24,800 109,360 4.4097 4.334 - - 4.332 4.365 25,180 4.3431 -1.61%
2022-02-10 0 4.472 - - - - 0 0 - 4.405 - - - - 0 - 0.99%
2022-02-09 0 4.428 - - - - 0 0 - 4.361 - - - - 0 - 1.33%
2022-02-08 0 4.370 - - 4.370 4.370 200 874 4.3700 4.304 - - 4.304 4.304 203 4.3041 -1.27%
2022-02-07 0 4.426 - - - - 0 0 - 4.359 - - - - 0 - -0.76%
2022-02-04 0 4.460 - - - - 0 0 - 4.393 - - - - 0 - 1.97%
2022-01-31 0 4.374 - - - - 0 0 - 4.308 - - - - 0 - 0.09%
2022-01-28 0 4.370 - - 4.346 4.346 600 2,607 4.3450 4.304 - - 4.280 4.280 609 4.2794 1.72%
2022-01-27 0 4.296 - - 4.286 4.296 24,000 102,976 4.2907 4.231 - - 4.221 4.231 24,368 4.2259 -1.74%
2022-01-26 0 4.372 - - 4.372 4.372 6,200 27,106 4.3719 4.306 - - 4.306 4.306 6,295 4.3060 0.09%
2022-01-25 0 4.368 - - 4.368 4.368 200 873 4.3650 4.302 - - 4.302 4.302 203 4.2991 -0.68%
2022-01-24 0 4.398 - - 4.434 4.494 85,800 384,313 4.4792 4.332 - - 4.367 4.426 87,114 4.4116 -2.31%
2022-01-21 0 4.502 - - - - 0 0 - 4.434 - - - - 0 - -0.27%
2022-01-20 0 4.514 - - 4.514 4.520 1,000 4,517 4.5170 4.446 - - 4.446 4.452 1,015 4.4488 -1.01%
2022-01-19 0 4.560 - 4.560 - - 0 0 - 4.491 - 4.491 - - 0 - -2.31%
2022-01-18 0 4.668 - - - - 0 0 - 4.598 - - - - 0 - 0.00%
2022-01-17 0 4.668 - - - - 0 0 - 4.598 - - - - 0 - 0.00%
2022-01-14 0 4.668 - - 4.682 4.684 22,000 103,047 4.6840 4.598 - - 4.611 4.613 22,337 4.6133 -0.38%
2022-01-13 0 4.686 - - 4.686 4.686 1,000 4,686 4.6860 4.615 - - 4.615 4.615 1,015 4.6153 0.09%
2022-01-12 0 4.682 - - 4.682 4.682 3,800 17,791 4.6818 4.611 - - 4.611 4.611 3,858 4.6112 1.12%
2022-01-11 0 4.630 - 4.646 - - 0 0 - 4.560 - 4.576 - - 0 - 0.78%
2022-01-10 0 4.594 - - 4.580 4.580 400 1,832 4.5800 4.525 - - 4.511 4.511 406 4.5109 0.79%
2022-01-07 0 4.558 - - - - 0 0 - 4.489 - - - - 0 - 0.00%
2022-01-06 0 4.558 - - 4.558 4.580 15,200 69,381 4.5645 4.489 - - 4.489 4.511 15,433 4.4957 -0.83%
2022-01-05 0 4.596 - - - - 1,000 4,610 4.6100 4.527 - - - - 1,015 4.5404 1.14%
2022-01-04 0 4.544 - - - - 0 0 - 4.475 - - - - 0 - 0.40%
2022-01-03 0 4.526 - - - - 0 0 - 4.458 - - - - 0 - 1.89%
2021-12-31 0 4.442 - - - - 0 0 - 4.375 - - - - 0 - 0.45%
2021-12-30 0 4.422 - - - - 0 0 - 4.355 - - - - 0 - 0.41%
2021-12-29 0 4.404 - - - - 0 0 - 4.338 - - - - 0 - 0.09%
2021-12-28 0 4.400 - 4.470 4.388 4.388 11,000 48,268 4.3880 4.334 - 4.403 4.322 4.322 11,169 4.3218 1.20%
2021-12-24 0 4.348 - - - - 0 0 - 4.282 - - - - 0 - 0.14%
2021-12-23 0 4.342 - - - - 0 0 - 4.276 - - - - 0 - 1.54%
2021-12-22 0 4.276 - - - - 0 0 - 4.211 - - - - 0 - 0.00%
2021-12-21 0 4.276 - - 4.228 4.228 27,400 115,847 4.2280 4.211 - - 4.164 4.164 27,820 4.1642 2.35%
2021-12-20 0 4.178 - - 4.262 4.262 5,000 21,310 4.2620 4.115 - - 4.198 4.198 5,077 4.1977 -3.20%
2021-12-17 0 4.316 - - - - 0 0 - 4.251 - - - - 0 - -0.55%
2021-12-16 0 4.340 - - 4.340 4.348 57,000 247,576 4.3434 4.275 - - 4.275 4.282 57,873 4.2779 -0.73%
2021-12-15 0 4.372 - - - - 0 0 - 4.306 - - - - 0 - -0.68%
2021-12-14 0 4.402 - - - - 0 0 - 4.336 - - - - 0 - 0.00%
2021-12-13 0 4.402 - - - - 0 0 - 4.336 - - - - 0 - -0.27%
2021-12-10 0 4.414 - - - - 0 0 - 4.347 - - - - 0 - -1.52%
2021-12-09 0 4.482 - - 4.482 4.482 400 1,792 4.4800 4.414 - - 4.414 4.414 406 4.4124 1.31%
2021-12-08 0 4.424 - - - - 0 0 - 4.357 - - - - 0 - 1.37%
2021-12-07 0 4.364 - - 4.334 4.334 200 866 4.3300 4.298 - - 4.269 4.269 203 4.2647 0.00%
2021-12-06 0 4.364 - - - - 0 0 - 4.298 - - - - 0 - -1.31%
2021-12-03 0 4.422 - - - - 0 0 - 4.355 - - - - 0 - 0.00%
2021-12-02 0 4.422 - - 4.392 4.392 1,200 5,270 4.3917 4.355 - - 4.326 4.326 1,218 4.3254 0.87%
2021-12-01 0 4.384 - - 4.370 4.384 17,400 76,161 4.3771 4.318 - - 4.304 4.318 17,667 4.3110 0.27%
2021-11-30 0 4.372 - - - - 0 0 - 4.306 - - - - 0 - 0.00%
2021-11-29 0 4.372 - - 4.372 4.372 200 874 4.3700 4.306 - - 4.306 4.306 203 4.3041 -0.73%
2021-11-26 0 4.404 - - 4.434 4.480 43,000 192,034 4.4659 4.338 - - 4.367 4.412 43,659 4.3985 -2.48%
2021-11-25 0 4.516 - - - - 0 0 - 4.448 - - - - 0 - 0.00%
2021-11-24 0 4.516 - - 4.516 4.516 200 903 4.5150 4.448 - - 4.448 4.448 203 4.4469 0.36%
2021-11-23 0 4.500 - - - - 0 0 - 4.432 - - - - 0 - 0.00%
2021-11-22 0 4.500 - - - - 0 0 - 4.432 - - - - 0 - -1.83%
2021-11-19 0 4.584 - - 4.584 4.584 200 916 4.5800 4.515 - - 4.515 4.515 203 4.5109 -0.30%
2021-11-18 0 4.598 - - - - 0 0 - 4.529 - - - - 0 - -0.09%
2021-11-17 0 4.602 - - 4.594 4.598 130,200 598,464 4.5965 4.533 - - 4.525 4.529 132,195 4.5271 -1.12%
2021-11-16 0 4.654 - - - - 0 0 - 4.584 - - - - 0 - -0.04%
2021-11-15 0 4.656 - - 4.656 4.744 49,400 230,253 4.6610 4.586 - - 4.586 4.672 50,157 4.5907 1.00%
2021-11-12 0 4.610 - - 4.608 4.614 29,800 137,353 4.6092 4.540 - - 4.538 4.544 30,257 4.5396 0.30%
2021-11-11 0 4.596 - - - - 0 0 - 4.527 - - - - 0 - -0.73%
2021-11-10 0 4.630 - - - - 0 0 - 4.560 - - - - 0 - -0.43%
2021-11-09 0 4.650 - - - - 0 0 - 4.580 - - - - 0 - 0.00%
2021-11-08 0 4.650 - - - - 0 0 - 4.580 - - - - 0 - 1.13%
2021-11-05 0 4.598 - - 4.596 4.598 66,000 303,402 4.5970 4.529 - - 4.527 4.529 67,011 4.5276 -0.09%
2021-11-04 0 4.602 - - - - 0 0 - 4.533 - - - - 0 - 0.31%
2021-11-03 0 4.588 - - - - 0 0 - 4.519 - - - - 0 - 0.00%
2021-11-02 0 4.588 - - - - 0 0 - 4.519 - - - - 0 - 0.61%
2021-11-01 0 4.560 - - 4.560 4.560 8,400 38,304 4.5600 4.491 - - 4.491 4.491 8,529 4.4912 0.04%
2021-10-29 0 4.558 - - - - 0 0 - 4.489 - - - - 0 - -1.47%
2021-10-28 0 4.626 - - 4.636 4.636 400 1,854 4.6350 4.556 - - 4.566 4.566 406 4.5651 -1.15%
2021-10-27 0 4.680 - - 4.678 4.678 200 935 4.6750 4.609 - - 4.607 4.607 203 4.6045 0.47%
2021-10-26 0 4.658 - - - - 0 0 - 4.588 - - - - 0 - 0.00%
2021-10-25 0 4.658 - - 4.710 4.710 800 3,768 4.7100 4.588 - - 4.639 4.639 812 4.6389 0.26%
2021-10-22 0 4.646 - - 4.672 4.678 53,200 248,686 4.6745 4.576 - - 4.602 4.607 54,015 4.6040 0.09%
2021-10-21 0 4.642 - - 4.682 4.682 11,000 51,502 4.6820 4.572 - - 4.611 4.611 11,169 4.6114 -1.02%
2021-10-20 0 4.690 - - 4.680 4.698 88,200 413,645 4.6899 4.619 - - 4.609 4.627 89,551 4.6191 -0.76%
2021-10-19 0 4.726 - - 4.702 4.702 29,000 136,358 4.7020 4.655 - - 4.631 4.631 29,444 4.6311 0.68%
2021-10-18 0 4.694 - - - - 0 0 - 4.623 - - - - 0 - 0.26%
2021-10-15 0 4.682 - - 4.680 4.680 10,400 48,672 4.6800 4.611 - - 4.609 4.609 10,559 4.6094 3.22%
2021-10-12 0 4.536 - - 4.536 4.536 11,000 49,896 4.5360 4.468 - - 4.468 4.468 11,169 4.4676 -1.09%
2021-10-11 0 4.586 - - 4.564 4.566 33,000 150,652 4.5652 4.517 - - 4.495 4.497 33,506 4.4963 0.44%
2021-10-08 0 4.566 - - 4.566 4.566 11,000 50,226 4.5660 4.497 - - 4.497 4.497 11,169 4.4971 0.04%
2021-10-07 0 4.564 - - 4.516 4.550 22,000 99,726 4.5330 4.495 - - 4.448 4.481 22,337 4.4646 1.15%
2021-10-06 0 4.512 - - - - 0 0 - 4.444 - - - - 0 - 0.18%
2021-10-05 0 4.504 - - 4.470 4.504 55,000 246,683 4.4851 4.436 - - 4.403 4.436 55,843 4.4175 -0.09%
2021-10-04 0 4.508 - - 4.462 4.462 1,400 6,246 4.4614 4.440 - - 4.395 4.395 1,421 4.3941 -0.57%
2021-09-30 0 4.534 - - - - 0 0 - 4.466 - - - - 0 - 0.00%
2021-09-29 0 4.534 - - 4.534 4.554 22,000 99,968 4.5440 4.466 - - 4.466 4.485 22,337 4.4754 -0.92%
2021-09-28 0 4.576 - - 4.606 4.650 2,200 10,181 4.6277 4.507 - - 4.537 4.580 2,234 4.5579 -1.89%
2021-09-27 0 4.664 4.650 - 4.672 4.674 31,800 148,607 4.6732 4.594 4.580 - 4.602 4.603 32,287 4.6027 1.70%
2021-09-24 0 4.586 4.542 - - - 0 0 - 4.517 4.473 - - - 0 - 0.00%
2021-09-23 0 4.586 - - 4.578 4.578 10,000 45,780 4.5780 4.517 - - 4.509 4.509 10,153 4.5089 0.97%
2021-09-21 0 4.542 - - 4.538 4.560 48,800 221,737 4.5438 4.473 - - 4.470 4.491 49,548 4.4752 -0.22%
2021-09-20 0 4.552 - - 4.518 4.550 96,800 438,846 4.5335 4.483 - - 4.450 4.481 98,283 4.4651 -0.87%
2021-09-17 0 4.592 - - 4.584 4.592 14,010 64,310 4.5903 4.523 - - 4.515 4.523 14,225 4.5210 0.44%
2021-09-16 0 4.572 - - - - 0 0 - 4.503 - - - - 0 - 0.88%
2021-09-15 0 4.532 - - - - 0 0 - 4.464 - - - - 0 - 0.40%
2021-09-14 0 4.514 - - 4.512 4.512 400 1,804 4.5100 4.446 - - 4.444 4.444 406 4.4419 -0.35%
2021-09-13 0 4.530 - - - - 0 0 - 4.462 - - - - 0 - -0.26%
2021-09-10 0 4.542 - - 4.524 4.532 14,600 66,111 4.5282 4.473 - - 4.456 4.464 14,824 4.4598 0.71%
2021-09-09 0 4.510 - - 4.508 4.508 1,600 7,212 4.5075 4.442 - - 4.440 4.440 1,625 4.4395 -0.18%
2021-09-08 0 4.518 - 4.570 4.518 4.518 7,000 31,626 4.5180 4.450 - 4.501 4.450 4.450 7,107 4.4498 -0.83%
2021-09-07 0 4.556 - - 4.540 4.564 5,200 23,636 4.5454 4.487 - - 4.471 4.495 5,280 4.4768 -0.04%
2021-09-06 0 4.558 - - - - 0 0 - 4.489 - - - - 0 - 0.57%
2021-09-03 0 4.532 - - - - 0 0 - 4.464 - - - - 0 - 0.71%
2021-09-02 0 4.500 - - - - 0 0 - 4.432 - - - - 0 - 0.04%
2021-09-01 0 4.498 - - 4.498 4.498 13,600 61,172 4.4979 4.430 - - 4.430 4.430 13,808 4.4301 0.58%
2021-08-31 0 4.472 - - 4.444 4.444 400 1,777 4.4425 4.405 - - 4.377 4.377 406 4.3755 1.31%
2021-08-30 0 4.414 - - 4.388 4.396 4,800 21,094 4.3946 4.347 - - 4.322 4.330 4,874 4.3283 2.08%
2021-08-27 0 4.324 - - - - 0 0 - 4.259 - - - - 0 - 0.28%
2021-08-26 0 4.312 - - 4.270 4.306 104,000 446,364 4.2920 4.247 - - 4.206 4.241 105,593 4.2272 -0.74%
2021-08-25 0 4.344 - - 4.344 4.400 11,400 49,544 4.3460 4.278 - - 4.278 4.334 11,575 4.2804 0.65%
2021-08-24 0 4.316 - - 4.314 4.314 12,000 51,768 4.3140 4.251 - - 4.249 4.249 12,184 4.2489 0.65%
2021-08-23 0 4.288 - - - - 0 0 - 4.223 - - - - 0 - 0.61%
2021-08-20 0 4.262 - - 4.246 4.286 22,000 93,852 4.2660 4.198 - - 4.182 4.221 22,337 4.2016 0.57%
2021-08-19 0 4.238 - - 4.238 4.276 25,000 106,440 4.2576 4.174 - - 4.174 4.211 25,383 4.1934 -1.62%
2021-08-18 0 4.308 - - - - 0 0 - 4.243 - - - - 0 - 0.00%
2021-08-17 0 4.308 4.300 - - - 0 0 - 4.243 4.235 - - - 0 - 0.00%
2021-08-16 0 4.308 4.280 - - - 0 0 - 4.243 4.215 - - - 0 - 0.70%
2021-08-13 0 4.278 - - 4.242 4.256 25,400 107,763 4.2426 4.213 - - 4.178 4.192 25,789 4.1786 0.71%
2021-08-12 0 4.248 - - - - 0 0 - 4.184 - - - - 0 - 0.38%
2021-08-11 0 4.232 - - - - 0 0 - 4.168 - - - - 0 - 0.00%
2021-08-10 0 4.232 - - 4.212 4.214 41,200 173,576 4.2130 4.168 - - 4.148 4.150 41,831 4.1494 0.62%
2021-08-09 0 4.206 - - - - 0 0 - 4.143 - - - - 0 - -0.24%
2021-08-06 0 4.216 - - 4.230 4.230 11,000 46,530 4.2300 4.152 - - 4.166 4.166 11,169 4.1662 -0.05%
2021-08-05 0 4.218 - - 4.218 4.218 11,000 46,398 4.2180 4.154 - - 4.154 4.154 11,169 4.1544 0.48%
2021-08-04 0 4.198 - - 4.180 4.180 3,000 12,540 4.1800 4.135 - - 4.117 4.117 3,046 4.1169 1.55%
2021-08-03 0 4.134 - - 4.122 4.122 5,400 22,258 4.1219 4.072 - - 4.060 4.060 5,483 4.0597 0.93%
2021-08-02 0 4.096 - - 4.096 4.096 11,000 45,056 4.0960 4.034 - - 4.034 4.034 11,169 4.0342 0.99%
2021-07-30 0 4.056 - - 4.056 4.064 29,400 119,345 4.0594 3.995 - - 3.995 4.003 29,850 3.9981 -0.10%
2021-07-29 0 4.060 - - - - 0 0 - 3.999 - - - - 0 - 0.84%
2021-07-28 0 4.026 - - 3.990 4.038 15,600 62,426 4.0017 3.965 - - 3.930 3.977 15,839 3.9413 -0.30%
2021-07-27 0 4.038 - - 4.038 4.100 28,400 115,817 4.0781 3.977 - - 3.977 4.038 28,835 4.0165 -0.69%
2021-07-26 0 4.066 - - 4.056 4.066 79,000 320,994 4.0632 4.005 - - 3.995 4.005 80,210 4.0019 -0.29%
2021-07-23 0 4.078 - - - - 0 0 - 4.016 - - - - 0 - 0.00%
2021-07-22 0 4.078 - - - - 0 0 - 4.016 - - - - 0 - 1.24%
2021-07-21 0 4.028 - - 4.028 4.040 21,400 86,331 4.0342 3.967 - - 3.967 3.979 21,728 3.9733 0.05%
2021-07-20 0 4.026 - - 4.026 4.026 11,000 44,286 4.0260 3.965 - - 3.965 3.965 11,169 3.9653 -0.74%
2021-07-19 0 4.056 - - - - 0 0 - 3.995 - - - - 0 - -1.27%
2021-07-16 0 4.108 - - - - 0 0 - 4.046 - - - - 0 - 0.00%
2021-07-15 0 4.108 - - - - 0 0 - 4.046 - - - - 0 - 0.54%
2021-07-14 0 4.086 - - 4.086 4.086 11,000 44,946 4.0860 4.024 - - 4.024 4.024 11,169 4.0243 0.20%
2021-07-13 0 4.078 - - - - 0 0 - 4.016 - - - - 0 - 0.89%
2021-07-12 0 4.042 - - - - 0 0 - 3.981 - - - - 0 - 0.10%
2021-07-09 0 4.038 - - 4.026 4.026 22,000 88,572 4.0260 3.977 - - 3.965 3.965 22,337 3.9653 -0.54%
2021-07-08 0 4.060 - - - - 0 0 - 3.999 - - - - 0 - -0.29%
2021-07-07 0 4.072 - - 4.058 4.072 27,000 109,742 4.0645 4.011 - - 3.997 4.011 27,414 4.0032 -0.68%
2021-07-06 0 4.100 - - 4.080 4.100 21,200 86,680 4.0887 4.038 - - 4.018 4.038 21,525 4.0270 0.49%
2021-07-05 0 4.080 - - 4.070 4.078 22,000 89,628 4.0740 4.018 - - 4.009 4.016 22,337 4.0125 0.94%
2021-07-02 0 4.042 - - 4.042 4.042 11,000 44,462 4.0420 3.981 - - 3.981 3.981 11,169 3.9810 -0.79%
2021-06-30 0 4.074 - - 4.072 4.074 15,000 61,088 4.0725 4.013 - - 4.011 4.013 15,230 4.0111 -0.05%
2021-06-29 0 4.076 - - 4.076 4.076 1,000 4,076 4.0760 4.014 - - 4.014 4.014 1,015 4.0145 -0.24%
2021-06-28 0 4.086 - - - - 0 0 - 4.024 - - - - 0 - 0.00%
2021-06-25 0 4.086 - - 4.086 4.088 22,000 89,914 4.0870 4.024 - - 4.024 4.026 22,337 4.0253 0.15%
2021-06-24 0 4.080 - - 4.062 4.062 22,000 89,364 4.0620 4.018 - - 4.001 4.001 22,337 4.0007 0.49%
2021-06-23 0 4.060 - - 4.056 4.058 22,000 89,254 4.0570 3.999 - - 3.995 3.997 22,337 3.9958 -0.64%
2021-06-22 0 4.086 - - 4.068 4.086 11,400 46,573 4.0854 4.024 - - 4.007 4.024 11,575 4.0237 1.19%
2021-06-21 0 4.038 - 4.068 3.994 4.044 255,600 1,028,474 4.0238 3.977 - 4.007 3.934 3.983 259,516 3.9630 0.25%
2021-06-18 0 4.028 - 4.068 4.048 4.070 103,600 420,387 4.0578 3.967 - 4.007 3.987 4.009 105,187 3.9966 -1.66%
2021-06-17 0 4.096 - - 4.064 4.104 110,000 450,604 4.0964 4.034 - - 4.003 4.042 111,685 4.0346 -0.78%
2021-06-16 0 4.128 - - 4.126 4.134 77,000 317,988 4.1297 4.066 - - 4.064 4.072 78,180 4.0674 -0.48%
2021-06-15 0 4.148 - - 4.144 4.152 77,000 319,462 4.1489 4.085 - - 4.081 4.089 78,180 4.0863 0.24%
2021-06-11 0 4.138 - - 4.122 4.140 69,600 287,873 4.1361 4.076 - - 4.060 4.078 70,666 4.0737 0.58%
2021-06-10 0 4.114 - - 4.110 4.114 5,000 20,562 4.1124 4.052 - - 4.048 4.052 5,077 4.0503 0.05%
2021-06-09 0 4.112 - - 4.112 4.132 14,200 58,454 4.1165 4.050 - - 4.050 4.070 14,418 4.0544 -0.39%
2021-06-08 0 4.128 - - - - 0 0 - 4.066 - - - - 0 - 0.00%
2021-06-07 0 4.128 - - 4.128 4.142 25,200 104,111 4.1314 4.066 - - 4.066 4.080 25,586 4.0691 0.49%
2021-06-04 0 4.108 - - 4.108 4.108 11,000 45,188 4.1080 4.046 - - 4.046 4.046 11,169 4.0460 0.15%
2021-06-03 0 4.102 - - 4.102 4.112 49,800 204,634 4.1091 4.040 - - 4.040 4.050 50,563 4.0471 0.69%
2021-06-02 0 4.074 - - - - 0 0 - 4.013 - - - - 0 - -1.21%
2021-06-01 0 4.124 - - 4.132 4.132 11,000 45,452 4.1320 4.062 - - 4.070 4.070 11,169 4.0697 0.68%
2021-05-31 0 4.096 - - 4.084 4.092 37,400 152,895 4.0881 4.034 - - 4.022 4.030 37,973 4.0264 0.64%
2021-05-28 0 4.070 4.070 - - - 0 0 - 4.009 4.009 - - - 0 - 0.35%
2021-05-27 0 4.056 4.036 - - - 0 0 - 3.995 3.975 - - - 0 - 0.50%
2021-05-26 0 4.036 - - 4.028 4.036 4,800 19,342 4.0296 3.975 - - 3.967 3.975 4,874 3.9688 0.85%
2021-05-25 0 4.002 - - - - 0 0 - 3.942 - - - - 0 - 0.00%
2021-05-24 0 4.002 - - - - 0 0 - 3.942 - - - - 0 - 1.11%
2021-05-21 0 3.958 - - - - 0 0 - 3.898 - - - - 0 - 0.46%
2021-05-20 0 3.940 - - - - 0 0 - 3.881 - - - - 0 - -0.51%
2021-05-18 0 3.960 - - 3.940 3.940 1,000 3,940 3.9400 3.900 - - 3.881 3.881 1,015 3.8805 2.22%
2021-05-17 0 3.874 - - - - 0 0 - 3.816 - - - - 0 - 1.68%
2021-05-14 0 3.810 - - - - 0 0 - 3.753 - - - - 0 - 1.55%
2021-05-13 0 3.752 - - - - 200 752 3.7600 3.695 - - - - 203 3.7033 -2.55%
2021-05-12 0 3.850 - - - - 0 0 - 3.792 - - - - 0 - 0.00%
2021-05-11 0 3.850 - - - - 5,000 19,070 3.8140 3.792 - - - - 5,077 3.7565 -0.52%
2021-05-10 0 3.870 - - - - 0 0 - 3.812 - - - - 0 - 0.57%
2021-05-07 0 3.848 - - 3.852 3.858 8,200 31,592 3.8527 3.790 - - 3.794 3.800 8,326 3.7945 1.32%
2021-05-06 0 3.798 - - - - 0 0 - 3.741 - - - - 0 - 0.48%
2021-05-05 0 3.780 - - - - 0 0 - 3.723 - - - - 0 - 0.37%
2021-05-04 0 3.766 - - - - 0 0 - 3.709 - - - - 0 - 0.70%
2021-05-03 0 3.740 - - 3.730 3.766 19,400 72,405 3.7322 3.684 - - 3.674 3.709 19,697 3.6759 -2.40%
2021-04-30 0 3.832 - - - - 0 0 - 3.774 - - - - 0 - -1.49%
2021-04-29 0 3.890 - - 3.890 3.890 25,400 98,806 3.8900 3.831 - - 3.831 3.831 25,789 3.8313 1.35%
2021-04-28 0 3.838 - - - - 0 0 - 3.780 - - - - 0 - 2.07%
2021-04-27 0 3.760 - - - - 0 0 - 3.703 - - - - 0 - 0.48%
2021-04-26 0 3.742 - - - - 0 0 - 3.686 - - - - 0 - 0.86%
2021-04-23 0 3.710 - - - - 0 0 - 3.654 - - - - 0 - 0.65%
2021-04-22 0 3.686 - - - - 0 0 - 3.630 - - - - 0 - 2.33%
2021-04-21 0 3.602 - - - - 0 0 - 3.548 - - - - 0 - -2.91%
2021-04-20 0 3.710 - - - - 0 0 - 3.654 - - - - 0 - 0.00%
2021-04-19 0 3.710 - - - - 0 0 - 3.654 - - - - 0 - -2.11%
2021-04-16 0 3.790 - - 3.778 3.778 400 1,511 3.7775 3.733 - - 3.721 3.721 406 3.7205 1.61%
2021-04-15 0 3.730 - - 3.762 3.762 1,200 4,514 3.7617 3.674 - - 3.705 3.705 1,218 3.7049 -1.22%
2021-04-14 0 3.776 3.680 - - - 0 0 - 3.719 3.624 - - - 0 - 2.66%
2021-04-13 0 3.678 - - - - 0 0 - 3.623 - - - - 0 - 0.00%
2021-04-12 0 3.678 - - - - 0 0 - 3.623 - - - - 0 - -4.02%
2021-04-09 0 3.832 - - - - 0 0 - 3.774 - - - - 0 - -0.78%
2021-04-08 0 3.862 - - - - 0 0 - 3.804 - - - - 0 - 0.10%
2021-04-07 0 3.858 - - 3.930 3.930 800 3,144 3.9300 3.800 - - 3.871 3.871 812 3.8707 -1.43%
2021-04-01 0 3.914 - - - - 0 0 - 3.855 - - - - 0 - 0.62%
2021-03-31 0 3.890 - - 3.890 3.920 6,000 23,460 3.9100 3.831 - - 3.831 3.861 6,092 3.8510 -0.92%
2021-03-30 0 3.926 - - 3.926 3.926 11,000 43,186 3.9260 3.867 - - 3.867 3.867 11,169 3.8668 0.10%
2021-03-29 0 3.922 - - 3.942 3.942 3,200 12,614 3.9419 3.863 - - 3.883 3.883 3,249 3.8824 0.56%
2021-03-26 0 3.900 - - - - 400 1,562 3.9050 3.841 - - - - 406 3.8461 1.35%
2021-03-25 0 3.848 - - - - 0 0 - 3.790 - - - - 0 - -2.04%
2021-03-24 0 3.928 - - 3.936 3.942 3,200 12,600 3.9375 3.869 - - 3.877 3.883 3,249 3.8781 -1.41%
2021-03-23 0 3.984 - - 3.964 3.964 800 3,171 3.9638 3.924 - - 3.904 3.904 812 3.9039 1.12%
2021-03-22 0 3.940 - - 3.974 3.974 5,400 21,459 3.9739 3.881 - - 3.914 3.914 5,483 3.9139 0.10%
2021-03-19 0 3.936 - - - - 0 0 - 3.877 - - - - 0 - 0.00%
2021-03-18 0 3.936 - - 3.980 3.980 1,400 5,572 3.9800 3.877 - - 3.920 3.920 1,421 3.9199 -1.35%
2021-03-17 0 3.990 - - 3.990 3.990 200 798 3.9900 3.930 - - 3.930 3.930 203 3.9298 -0.10%
2021-03-16 0 3.994 - - - - 0 0 - 3.934 - - - - 0 - 0.76%
2021-03-15 0 3.964 - - - - 0 0 - 3.904 - - - - 0 - -2.56%
2021-03-12 0 4.068 - - - - 0 0 - 4.007 - - - - 0 - -0.88%
2021-03-11 0 4.104 4.080 - 4.084 4.088 20,000 81,728 4.0864 4.042 4.018 - 4.022 4.026 20,306 4.0247 1.74%
2021-03-10 0 4.034 - - - - 0 0 - 3.973 - - - - 0 - 1.56%
2021-03-09 0 3.972 - 3.990 - - 0 0 - 3.912 - 3.930 - - 0 - 0.00%
2021-03-08 0 3.972 - - - - 0 0 - 3.912 - - - - 0 - -0.60%
2021-03-05 0 3.996 - 4.000 - - 0 0 - 3.936 - 3.940 - - 0 - -0.55%
2021-03-04 0 4.018 - - 3.974 3.974 6,800 27,023 3.9740 3.957 - - 3.914 3.914 6,904 3.9140 -0.05%
2021-03-03 0 4.020 - - - - 0 0 - 3.959 - - - - 0 - 3.24%
2021-03-02 0 3.894 - - - - 0 0 - 3.835 - - - - 0 - 0.00%
2021-03-01 0 3.894 - - 3.870 3.894 16,600 64,506 3.8859 3.835 - - 3.812 3.835 16,854 3.8273 0.57%
2021-02-26 0 3.872 - - 3.956 3.964 19,800 78,426 3.9609 3.814 - - 3.896 3.904 20,103 3.9011 -4.21%
2021-02-25 0 4.042 - - - - 0 0 - 3.981 - - - - 0 - 1.40%
2021-02-24 0 3.986 - - - - 0 0 - 3.926 - - - - 0 - 0.00%
2021-02-23 0 3.986 - - - - 0 0 - 3.926 - - - - 0 - -0.10%
2021-02-22 0 3.990 - - - - 0 0 - 3.930 - - - - 0 - -1.82%
2021-02-19 0 4.064 - - - - 0 0 - 4.003 - - - - 0 - 0.00%
2021-02-18 0 4.064 - - 4.086 4.088 17,600 71,929 4.0869 4.003 - - 4.024 4.026 17,870 4.0252 -0.73%
2021-02-17 0 4.094 - - - - 0 0 - 4.032 - - - - 0 - -0.82%
2021-02-16 0 4.128 - - 4.140 4.142 10,000 41,415 4.1415 4.066 - - 4.078 4.080 10,153 4.0790 2.28%
2021-02-11 0 4.036 - - 4.036 4.036 1,200 4,843 4.0358 3.975 - - 3.975 3.975 1,218 3.9749 0.00%
2021-02-10 0 4.036 - - - - 0 0 - 3.975 - - - - 0 - -0.54%
2021-02-09 0 4.058 - - - - 0 0 - 3.997 - - - - 0 - 0.10%
2021-02-08 0 4.054 - - 4.054 4.058 400 1,622 4.0550 3.993 - - 3.993 3.997 406 3.9938 1.60%
2021-02-05 0 3.990 - - - - 0 0 - 3.930 - - - - 0 - 0.20%
2021-02-04 0 3.982 - - - - 0 0 - 3.922 - - - - 0 - 0.00%
2021-02-03 0 3.982 - - - - 0 0 - 3.922 - - - - 0 - 1.53%
2021-02-02 0 3.922 - - - - 0 0 - 3.863 - - - - 0 - 3.32%
2021-02-01 0 3.796 - - - - 0 0 - 3.739 - - - - 0 - 2.59%
2021-01-29 0 3.700 - - - - 0 0 - 3.644 - - - - 0 - 0.00%
2021-01-28 0 3.700 - - - - 0 0 - 3.644 - - - - 0 - -2.27%
2021-01-27 0 3.786 - - 3.816 3.816 400 1,526 3.8150 3.729 - - 3.758 3.758 406 3.7574 0.37%
2021-01-26 0 3.772 - - - - 0 0 - 3.715 - - - - 0 - -2.53%
2021-01-25 0 3.870 - - 3.870 3.870 600 2,322 3.8700 3.812 - - 3.812 3.812 609 3.8116 -0.10%
2021-01-22 0 3.874 - - - - 0 0 - 3.816 - - - - 0 - -1.82%
2021-01-21 0 3.946 - - - - 0 0 - 3.886 - - - - 0 - 1.13%
2021-01-20 0 3.902 - - - - 0 0 - 3.843 - - - - 0 - 0.72%
2021-01-19 0 3.874 - - - - 0 0 - 3.816 - - - - 0 - 0.73%
2021-01-18 0 3.846 - - - - 0 0 - 3.788 - - - - 0 - -1.64%
2021-01-15 0 3.910 - - - - 0 0 - 3.851 - - - - 0 - -0.26%
2021-01-14 0 3.920 - - 3.912 3.918 31,000 121,333 3.9140 3.861 - - 3.853 3.859 31,475 3.8549 -0.05%
2021-01-13 0 3.922 - - 3.930 3.964 64,000 251,951 3.9367 3.863 - - 3.871 3.904 64,980 3.8773 0.56%
2021-01-12 0 3.900 - - - - 0 0 - 3.841 - - - - 0 - 0.83%
2021-01-11 0 3.868 - - - - 0 0 - 3.810 - - - - 0 - 0.94%
2021-01-08 0 3.832 - - - - 0 0 - 3.774 - - - - 0 - 0.21%
2021-01-07 0 3.824 - - - - 0 0 - 3.766 - - - - 0 - 0.10%
2021-01-06 0 3.820 - - - - 0 0 - 3.762 - - - - 0 - 0.32%
2021-01-05 0 3.808 - - - - 0 0 - 3.751 - - - - 0 - 0.00%
2021-01-04 0 3.808 - - - - 0 0 - 3.751 - - - - 0 - 0.95%
2020-12-31 0 3.772 - - 3.770 3.784 11,800 44,542 3.7747 3.715 - - 3.713 3.727 11,981 3.7178 0.43%
2020-12-30 0 3.756 - - 3.764 3.764 7,800 29,359 3.7640 3.699 - - 3.707 3.707 7,919 3.7072 0.64%
2020-12-29 0 3.732 - - - - 0 0 - 3.676 - - - - 0 - 0.65%
2020-12-28 0 3.708 - - - - 0 0 - 3.652 - - - - 0 - 1.64%
2020-12-24 0 3.648 - - - - 0 0 - 3.593 - - - - 0 - 0.88%
2020-12-23 0 3.616 - - - - 0 0 - 3.561 - - - - 0 - 1.35%
2020-12-22 0 3.568 - - - - 0 0 - 3.514 - - - - 0 - -2.83%
2020-12-21 0 3.672 - - - - 0 0 - 3.617 - - - - 0 - -0.22%
2020-12-18 0 3.680 - - - - 0 0 - 3.624 - - - - 0 - 0.00%
2020-12-17 0 3.680 - - - - 0 0 - 3.624 - - - - 0 - 1.10%
2020-12-16 0 3.640 - - - - 0 0 - 3.585 - - - - 0 - 0.55%
2020-12-15 0 3.620 - - 3.626 3.626 1,000 3,626 3.6260 3.565 - - 3.571 3.571 1,015 3.5713 0.28%
2020-12-14 0 3.610 - - - - 0 0 - 3.556 - - - - 0 - 0.17%
2020-12-11 0 3.604 - - - - 0 0 - 3.550 - - - - 0 - 0.33%
2020-12-10 0 3.592 - - 3.592 3.592 1,000 3,592 3.5920 3.538 - - 3.538 3.538 1,015 3.5378 -0.17%
2020-12-09 0 3.598 3.030 - - - 0 0 - 3.544 2.984 - - - 0 - 1.12%
2020-12-08 0 3.558 3.030 - - - 0 0 - 3.504 2.984 - - - 0 - 0.28%
2020-12-07 0 3.548 3.030 - - - 0 0 - 3.494 2.984 - - - 0 - 0.91%
2020-12-04 0 3.516 3.030 - - - 0 0 - 3.463 2.984 - - - 0 - 0.69%
2020-12-03 0 3.492 3.030 - - - 0 0 - 3.439 2.984 - - - 0 - 0.17%
2020-12-02 0 3.486 3.030 - - - 0 0 - 3.433 2.984 - - - 0 - -0.06%
2020-12-01 0 3.488 3.030 - - - 0 0 - 3.435 2.984 - - - 0 - 1.81%
2020-11-30 0 3.426 3.030 - 3.460 3.460 200 692 3.4600 3.374 2.984 - 3.408 3.408 203 3.4078 -0.87%
2020-11-27 0 3.456 3.030 - - - 0 0 - 3.404 2.984 - - - 0 - 0.00%
2020-11-26 0 3.456 3.030 - - - 0 0 - 3.404 2.984 - - - 0 - -0.23%
2020-11-25 0 3.464 3.030 - - - 0 0 - 3.412 2.984 - - - 0 - 0.00%
2020-11-24 0 3.464 3.030 - 3.464 3.464 58,600 202,990 3.4640 3.412 2.984 - 3.412 3.412 59,498 3.4117 0.64%
2020-11-23 0 3.442 3.030 - - - 0 0 - 3.390 2.984 - - - 0 - 0.47%
2020-11-20 0 3.426 3.030 - - - 0 0 - 3.374 2.984 - - - 0 - -0.17%
2020-11-19 0 3.432 - - - - 0 0 - 3.380 - - - - 0 - 0.00%
2020-11-18 0 3.432 - - - - 0 0 - 3.380 - - - - 0 - 0.70%
2020-11-17 0 3.408 - - 3.408 3.408 1,400 4,771 3.4079 3.357 - - 3.357 3.357 1,421 3.3564 0.35%
2020-11-16 0 3.396 - - - - 0 0 - 3.345 - - - - 0 - 0.77%
2020-11-13 0 3.370 - - 3.368 3.368 4,400 14,819 3.3680 3.319 - - 3.317 3.317 4,467 3.3171 0.24%
2020-11-12 0 3.362 - - - - 0 0 - 3.311 - - - - 0 - -0.12%
2020-11-11 0 3.366 - - 3.388 3.388 11,000 37,268 3.3880 3.315 - - 3.337 3.337 11,169 3.3369 0.18%
2020-11-10 0 3.360 - - - - 0 0 - 3.309 - - - - 0 - 1.33%
2020-11-09 0 3.316 - - - - 0 0 - 3.266 - - - - 0 - 1.66%
2020-11-06 0 3.262 - - 3.262 3.262 9,000 29,358 3.2620 3.213 - - 3.213 3.213 9,138 3.2128 1.18%
2020-11-05 0 3.224 - - 3.220 3.220 9,000 28,980 3.2200 3.175 - - 3.171 3.171 9,138 3.1714 3.73%
2020-11-04 0 3.108 - - 3.108 3.108 2,000 6,216 3.1080 3.061 - - 3.061 3.061 2,031 3.0611 -0.83%
2020-11-03 0 3.134 - - - - 0 0 - 3.087 - - - - 0 - 2.15%
2020-11-02 0 3.068 - - - - 0 0 - 3.022 - - - - 0 - 0.52%
2020-10-30 0 3.052 - - 3.072 3.072 20,000 61,440 3.0720 3.006 - - 3.026 3.026 20,306 3.0256 -1.29%
2020-10-29 0 3.092 - - 3.092 3.092 9,000 27,828 3.0920 3.045 - - 3.045 3.045 9,138 3.0453 -1.59%
2020-10-28 0 3.142 - - 3.174 3.174 9,600 30,470 3.1740 3.095 - - 3.126 3.126 9,747 3.1261 -1.13%
2020-10-27 0 3.178 - - - - 0 0 - 3.130 - - - - 0 - -1.00%
2020-10-23 0 3.210 - - - - 0 0 - 3.162 - - - - 0 - 0.44%
2020-10-22 0 3.196 - - - - 0 0 - 3.148 - - - - 0 - -0.19%
2020-10-21 0 3.202 - - - - 0 0 - 3.154 - - - - 0 - -0.12%
2020-10-20 0 3.206 - - - - 0 0 - 3.158 - - - - 0 - 1.14%
2020-10-19 0 3.170 - - - - 0 0 - 3.122 - - - - 0 - 0.38%
2020-10-16 0 3.158 - - 3.158 3.158 6,000 18,948 3.1580 3.110 - - 3.110 3.110 6,092 3.1103 -1.07%
2020-10-15 0 3.192 - - - - 0 0 - 3.144 - - - - 0 - 0.00%
2020-10-14 0 3.192 - - 3.208 3.210 20,000 64,175 3.2088 3.144 - - 3.160 3.162 20,306 3.1603 -0.25%
2020-10-12 0 3.200 - - - - 0 0 - 3.152 - - - - 0 - 0.00%
2020-10-09 0 3.200 3.200 - - - 0 0 - 3.152 3.152 - - - 0 - 0.19%
2020-10-08 0 3.194 - - - - 0 0 - 3.146 - - - - 0 - 1.46%
2020-10-07 0 3.148 - - 3.138 3.138 11,000 34,518 3.1380 3.100 - - 3.091 3.091 11,169 3.0907 1.48%
2020-10-06 0 3.102 - - 3.102 3.102 9,600 29,779 3.1020 3.055 - - 3.055 3.055 9,747 3.0552 1.24%
2020-10-05 0 3.064 - - 3.060 3.060 9,600 29,376 3.0600 3.018 - - 3.014 3.014 9,747 3.0138 2.47%
2020-09-30 0 2.990 - - - - 0 0 - 2.945 - - - - 0 - 0.27%
2020-09-29 0 2.982 - - - - 0 0 - 2.937 - - - - 0 - 0.00%
2020-09-28 0 2.982 - - 2.956 2.956 4,000 11,824 2.9560 2.937 - - 2.911 2.911 4,061 2.9114 2.05%
2020-09-25 0 2.922 - - - - 0 0 - 2.878 - - - - 0 - 0.76%
2020-09-24 0 2.900 - - 2.890 2.892 24,000 69,384 2.8910 2.856 - - 2.846 2.848 24,368 2.8474 -2.75%
2020-09-23 0 2.982 - - - - 0 0 - 2.937 - - - - 0 - -0.53%
2020-09-22 0 2.998 - - - - 0 0 - 2.953 - - - - 0 - -2.15%
2020-09-21 0 3.064 - - - - 0 0 - 3.018 - - - - 0 - -0.52%
2020-09-18 0 3.080 - - - - 0 0 - 3.034 - - - - 0 - 0.00%
2020-09-17 0 3.080 - - - - 0 0 - 3.034 - - - - 0 - -0.19%
2020-09-16 0 3.086 - - - - 0 0 - 3.039 - - - - 0 - 0.33%
2020-09-15 0 3.076 - - - - 0 0 - 3.030 - - - - 0 - 0.00%
2020-09-14 0 3.076 - - - - 0 0 - 3.030 - - - - 0 - 0.72%
2020-09-11 0 3.054 - - - - 0 0 - 3.008 - - - - 0 - 0.20%
2020-09-10 0 3.048 - - - - 0 0 - 3.002 - - - - 0 - 0.66%
2020-09-09 0 3.028 - - - - 0 0 - 2.982 - - - - 0 - -0.92%
2020-09-08 0 3.056 - - 3.044 3.044 1,000 3,044 3.0440 3.010 - - 2.998 2.998 1,015 2.9981 0.39%
2020-09-07 0 3.044 - - - - 0 0 - 2.998 - - - - 0 - -1.42%
2020-09-04 0 3.088 - - - - 0 0 - 3.041 - - - - 0 - -0.26%
2020-09-03 0 3.096 - - - - 0 0 - 3.049 - - - - 0 - 0.00%
2020-09-02 0 3.096 - - - - 0 0 - 3.049 - - - - 0 - -0.51%
2020-09-01 0 3.112 - - - - 0 0 - 3.065 - - - - 0 - 1.30%
2020-08-31 0 3.072 - - - - 0 0 - 3.026 - - - - 0 - -0.90%
2020-08-28 0 3.100 - - - - 0 0 - 3.053 - - - - 0 - 1.17%
2020-08-27 0 3.064 3.042 - - - 0 0 - 3.018 2.996 - - - 0 - 1.19%
2020-08-26 0 3.028 - - - - 0 0 - 2.982 - - - - 0 - 0.00%
2020-08-25 0 3.028 - - - - 0 0 - 2.982 - - - - 0 - 0.53%
2020-08-24 0 3.012 - - - - 0 0 - 2.967 - - - - 0 - 1.14%
2020-08-21 0 2.978 - - - - 0 0 - 2.933 - - - - 0 - 0.00%
2020-08-20 0 2.978 - - - - 0 0 - 2.933 - - - - 0 - -0.53%
2020-08-19 0 2.994 - - - - 0 0 - 2.949 - - - - 0 - 1.08%
2020-08-18 0 2.962 - - - - 10,000 29,540 2.9540 2.917 - - - - 10,153 2.9094 0.47%
2020-08-17 0 2.948 - - 2.948 2.948 11,000 32,428 2.9480 2.904 - - 2.904 2.904 11,169 2.9035 -1.07%
2020-08-14 0 2.980 - - - - 0 0 - 2.935 - - - - 0 - 0.00%
2020-08-13 0 2.980 - - - - 0 0 - 2.935 - - - - 0 - 0.00%
2020-08-12 0 2.980 - - - - 0 0 - 2.935 - - - - 0 - 0.00%
2020-08-11 0 2.980 - - - - 0 0 - 2.935 - - - - 0 - 0.00%
2020-08-10 0 2.980 - - 2.986 2.986 200 597 2.9850 2.935 - - 2.941 2.941 203 2.9400 1.02%
2020-08-07 0 2.950 - - - - 0 0 - 2.905 - - - - 0 - 0.00%
2020-08-06 0 2.950 - - - - 0 0 - 2.905 - - - - 0 - 1.10%
2020-08-05 0 2.918 - - - - 0 0 - 2.874 - - - - 0 - 1.11%
2020-08-04 0 2.886 - - - - 0 0 - 2.842 - - - - 0 - 0.00%
2020-08-03 0 2.886 - - - - 0 0 - 2.842 - - - - 0 - -1.10%
2020-07-31 0 2.918 - - 2.918 2.922 10,600 30,934 2.9183 2.874 - - 2.874 2.878 10,762 2.8743 -1.08%
2020-07-30 0 2.950 - - - - 0 0 - 2.905 - - - - 0 - -1.01%
2020-07-29 0 2.980 - - 2.980 2.988 19,600 58,486 2.9840 2.935 - - 2.935 2.943 19,900 2.9390 0.20%
2020-07-28 0 2.974 - - - - 0 0 - 2.929 - - - - 0 - 0.88%
2020-07-27 0 2.948 - - - - 0 0 - 2.904 - - - - 0 - 0.00%
2020-07-24 0 2.948 - - - - 0 0 - 2.904 - - - - 0 - -0.74%
2020-07-23 0 2.970 - - - - 0 0 - 2.925 - - - - 0 - 0.54%
2020-07-22 0 2.954 - - 2.966 2.966 200 593 2.9650 2.909 - - 2.921 2.921 203 2.9203 0.00%
2020-07-21 0 2.954 - - 2.942 2.942 2,200 6,472 2.9418 2.909 - - 2.898 2.898 2,234 2.8974 1.65%
2020-07-20 0 2.906 - - - - 0 0 - 2.862 - - - - 0 - 1.96%
2020-07-17 0 2.850 - - - - 0 0 - 2.807 - - - - 0 - 1.06%
2020-07-16 0 2.820 - - - - 0 0 - 2.777 - - - - 0 - -0.84%
2020-07-15 0 2.844 - - - - 0 0 - 2.801 - - - - 0 - 2.16%
2020-07-14 0 2.784 - - 2.796 2.796 200 559 2.7950 2.742 - - 2.754 2.754 203 2.7528 -2.52%
2020-07-13 0 2.856 - - 2.856 2.872 6,600 18,878 2.8603 2.813 - - 2.813 2.829 6,701 2.8171 0.35%
2020-07-10 0 2.846 - - - - 0 0 - 2.803 - - - - 0 - -0.07%
2020-07-09 0 2.848 - - - - 0 0 - 2.805 - - - - 0 - 0.21%
2020-07-08 0 2.842 - - - - 0 0 - 2.799 - - - - 0 - 0.00%
2020-07-07 0 2.842 - - 2.842 2.854 11,000 31,276 2.8433 2.799 - - 2.799 2.811 11,169 2.8004 -0.70%
2020-07-06 0 2.862 2.856 - - - 0 0 - 2.819 2.813 - - - 0 - 1.92%
2020-07-03 0 2.808 - - - - 0 0 - 2.766 - - - - 0 - 1.01%
2020-07-02 0 2.780 - - - - 0 0 - 2.738 - - - - 0 - 2.89%
2020-06-30 0 2.702 - - - - 0 0 - 2.661 - - - - 0 - 0.22%
2020-06-29 0 2.696 - - - - 0 0 - 2.655 - - - - 0 - -0.44%
2020-06-26 0 2.708 - - - - 0 0 - 2.667 - - - - 0 - -1.10%
2020-06-24 0 2.738 - - 2.738 2.738 2,000 5,476 2.7380 2.697 - - 2.697 2.697 2,031 2.6967 0.59%
2020-06-23 0 2.722 - - - - 0 0 - 2.681 - - - - 0 - 0.89%
2020-06-22 0 2.698 2.660 - - - 0 0 - 2.657 2.620 - - - 0 - 1.50%
2020-06-19 0 2.658 - - - - 0 0 - 2.618 - - - - 0 - 1.92%
2020-06-18 0 2.608 - - - - 0 0 - 2.569 - - - - 0 - 0.08%
2020-06-17 0 2.606 - - - - 0 0 - 2.567 - - - - 0 - 1.88%
2020-06-16 0 2.558 - - - - 0 0 - 2.519 - - - - 0 - 0.00%
2020-06-15 0 2.558 - - - - 0 0 - 2.519 - - - - 0 - 0.00%
2020-06-12 0 2.558 - - 2.558 2.558 4,600 11,766 2.5578 2.519 - - 2.519 2.519 4,670 2.5192 -2.74%
2020-06-11 0 2.630 - - - - 0 0 - 2.590 - - - - 0 - -1.87%
2020-06-10 0 2.680 - - - - 0 0 - 2.640 - - - - 0 - 0.00%
2020-06-09 0 2.680 - - - - 0 0 - 2.640 - - - - 0 - 0.00%
2020-06-08 0 2.680 - - 2.680 2.680 200 536 2.6800 2.640 - - 2.640 2.640 203 2.6396 0.30%
2020-06-05 0 2.672 - - - - 0 0 - 2.632 - - - - 0 - 0.45%
2020-06-04 0 2.660 - - - - 0 0 - 2.620 - - - - 0 - -0.67%
2020-06-03 0 2.678 - - - - 0 0 - 2.638 - - - - 0 - 1.83%
2020-06-02 0 2.630 - - 2.612 2.612 11,000 28,732 2.6120 2.590 - - 2.573 2.573 11,169 2.5726 0.15%
2020-06-01 0 2.626 - - 2.626 2.626 1,000 2,626 2.6260 2.586 - - 2.586 2.586 1,015 2.5864 4.62%
2020-05-29 0 2.510 - - 2.500 2.510 24,800 62,120 2.5048 2.472 - - 2.462 2.472 25,180 2.4670 0.40%
2020-05-28 0 2.500 - - 2.470 2.520 112,800 282,322 2.5029 2.462 - - 2.433 2.482 114,528 2.4651 3.31%
2020-05-27 0 2.420 - - 2.400 2.410 33,000 79,420 2.4067 2.383 - - 2.364 2.374 33,506 2.3704 0.83%
2020-05-26 0 2.400 - - 2.410 2.410 10,000 24,100 2.4100 2.364 - - 2.374 2.374 10,153 2.3736 0.42%
2020-05-25 0 2.390 - - 2.390 2.390 11,000 26,290 2.3900 2.354 - - 2.354 2.354 11,169 2.3539 0.84%
2020-05-22 0 2.370 2.350 2.390 2.370 2.390 33,000 78,650 2.3833 2.334 2.315 2.354 2.334 2.354 33,506 2.3474 -2.07%
2020-05-21 0 2.420 - - 2.420 2.430 44,000 106,590 2.4225 2.383 - - 2.383 2.393 44,674 2.3859 0.83%
2020-05-20 0 2.400 2.380 - - - 0 0 - 2.364 2.344 - - - 0 - 0.00%
2020-05-19 0 2.400 2.400 - 2.400 2.410 44,000 105,820 2.4050 2.364 2.364 - 2.364 2.374 44,674 2.3687 1.27%
2020-05-18 0 2.370 - - 2.360 2.440 46,000 110,340 2.3987 2.334 - - 2.324 2.403 46,705 2.3625 -2.47%
2020-05-15 0 2.430 - - 2.430 2.430 13,000 31,590 2.4300 2.393 - - 2.393 2.393 13,199 2.3933 -1.22%
2020-05-14 0 2.460 - - - - 0 0 - 2.423 - - - - 0 - -1.60%
2020-05-13 0 2.500 - - - - 0 0 - 2.462 - - - - 0 - 1.63%
2020-05-12 0 2.460 - - - - 0 0 - 2.423 - - - - 0 - -2.38%
2020-05-11 0 2.520 - - 2.510 2.520 30,000 75,460 2.5153 2.482 - - 2.472 2.482 30,460 2.4774 0.80%
2020-05-08 0 2.500 - - 2.500 2.510 12,000 30,100 2.5083 2.462 - - 2.462 2.472 12,184 2.4705 2.46%
2020-05-07 0 2.440 - - 2.440 2.440 36,000 87,840 2.4400 2.403 - - 2.403 2.403 36,552 2.4032 -1.61%
2020-05-06 0 2.480 - - 2.460 2.460 4,200 10,332 2.4600 2.443 - - 2.423 2.423 4,264 2.4229 -0.40%
2020-05-05 0 2.490 - - - - 0 0 - 2.452 - - - - 0 - 0.00%
2020-05-04 0 2.490 - - 2.500 2.500 24,000 60,000 2.5000 2.452 - - 2.462 2.462 24,368 2.4623 -1.97%
2020-04-29 0 2.540 - - - - 0 0 - 2.502 - - - - 0 - 2.42%
2020-04-28 0 2.480 - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2020-04-27 0 2.480 - - 2.480 2.480 20,000 49,600 2.4800 2.443 - - 2.443 2.443 20,306 2.4426 0.81%
2020-04-24 0 2.460 - - - - 0 0 - 2.423 - - - - 0 - 0.00%
2020-04-23 0 2.460 - 2.490 2.450 2.450 1,000 2,450 2.4500 2.423 - 2.452 2.413 2.413 1,015 2.4130 2.50%
2020-04-22 0 2.400 2.300 - - - 0 0 - 2.364 2.265 - - - 0 - 0.84%
2020-04-21 0 2.380 - 2.430 2.380 2.380 14,000 33,440 2.3886 2.344 - 2.393 2.344 2.344 14,214 2.3525 -3.64%
2020-04-20 0 2.470 - 2.470 2.460 2.470 52,000 127,960 2.4608 2.433 - 2.433 2.423 2.433 52,797 2.4236 0.82%
2020-04-17 0 2.450 - - 2.480 2.480 1,400 3,472 2.4800 2.413 - - 2.443 2.443 1,421 2.4426 2.94%
2020-04-16 0 2.380 2.300 - 2.350 2.380 4,200 9,950 2.3690 2.344 2.265 - 2.315 2.344 4,264 2.3333 -1.65%
2020-04-15 0 2.420 2.400 - 2.450 2.470 11,400 28,130 2.4675 2.383 2.364 - 2.413 2.433 11,575 2.4303 -2.02%
2020-04-14 0 2.470 2.300 - 2.460 2.470 86,200 212,904 2.4699 2.433 2.265 - 2.423 2.433 87,521 2.4326 2.49%
2020-04-09 0 2.410 2.300 - - - 0 0 - 2.374 2.265 - - - 0 - 2.12%
2020-04-08 0 2.360 2.300 - 2.420 2.420 2,000 4,840 2.4200 2.324 2.265 - 2.383 2.383 2,031 2.3835 2.16%
2020-04-07 0 2.310 2.300 - 2.260 2.280 8,400 19,028 2.2652 2.275 2.265 - 2.226 2.246 8,529 2.2311 4.52%
2020-04-06 0 2.210 2.210 - - - 200 444 2.2200 2.177 2.177 - - - 203 2.1865 2.31%
2020-04-03 0 2.160 - - - - 0 0 - 2.127 - - - - 0 - -0.46%
2020-04-02 0 2.170 - - 2.170 2.170 3,000 6,510 2.1700 2.137 - - 2.137 2.137 3,046 2.1373 -1.81%
2020-04-01 0 2.210 - - - - 0 0 - 2.177 - - - - 0 - -3.91%
2020-03-31 0 2.300 2.300 - - - 0 0 - 2.265 2.265 - - - 0 - 1.77%
2020-03-30 0 2.260 - - - - 0 0 - 2.226 - - - - 0 - -1.74%
2020-03-27 0 2.300 - - 2.340 2.340 5,000 11,700 2.3400 2.265 - - 2.305 2.305 5,077 2.3047 3.60%
2020-03-26 0 2.220 - - 2.190 2.190 14,200 31,098 2.1900 2.187 - - 2.157 2.157 14,418 2.1570 1.37%
2020-03-25 0 2.190 2.150 - 2.080 2.080 9,600 19,968 2.0800 2.157 2.118 - 2.049 2.049 9,747 2.0486 5.80%
2020-03-24 0 2.070 2.000 - 2.050 2.070 2,600 5,362 2.0623 2.039 1.970 - 2.019 2.039 2,640 2.0312 -0.96%
2020-03-23 0 2.090 - - - - 0 0 - 2.058 - - - - 0 - -11.81%
2020-03-20 0 2.370 - - 2.210 2.250 11,000 24,540 2.2309 2.334 - - 2.177 2.216 11,169 2.1972 7.73%
2020-03-19 0 2.200 2.120 - 2.160 2.200 7,000 15,320 2.1886 2.167 2.088 - 2.127 2.167 7,107 2.1555 -6.38%
2020-03-18 0 2.350 - - - - 0 0 - 2.315 - - - - 0 - -6.37%
2020-03-17 0 2.510 - - 2.500 2.500 2,000 5,000 2.5000 2.472 - - 2.462 2.462 2,031 2.4623 -2.33%
2020-03-16 0 2.570 - - - - 0 0 - 2.531 - - - - 0 - -3.02%
2020-03-13 0 2.650 - - - - 0 0 - 2.610 - - - - 0 - 0.76%
2020-03-12 0 2.630 - - - - 0 0 - 2.590 - - - - 0 - -7.39%
2020-03-11 0 2.840 - - - - 0 0 - 2.797 - - - - 0 - 1.43%
2020-03-10 0 2.800 - - 2.820 2.820 1,400 3,948 2.8200 2.758 - - 2.777 2.777 1,421 2.7774 0.72%
2020-03-09 0 2.780 - - 2.810 2.890 9,200 26,522 2.8828 2.738 - - 2.768 2.846 9,341 2.8393 -5.76%
2020-03-06 0 2.950 - - 2.950 2.950 400 1,180 2.9500 2.905 - - 2.905 2.905 406 2.9055 -3.91%
2020-03-05 0 3.070 - - - - 0 0 - 3.024 - - - - 0 - 1.32%
2020-03-04 0 3.030 - - - - 0 0 - 2.984 - - - - 0 - -1.30%
2020-03-03 0 3.070 - - 3.100 3.100 3,000 9,300 3.1000 3.024 - - 3.053 3.053 3,046 3.0532 -2.23%
2020-03-02 0 3.140 - - 3.090 3.090 10,000 30,900 3.0900 3.093 - - 3.043 3.043 10,153 3.0434 0.96%
2020-02-28 0 3.110 - - - - 0 0 - 3.063 - - - - 0 - -2.81%
2020-02-27 0 3.200 - - 3.200 3.200 14,000 44,800 3.2000 3.152 - - 3.152 3.152 14,214 3.1517 -1.84%
2020-02-26 0 3.260 - - - - 0 0 - 3.211 - - - - 0 - -0.61%
2020-02-25 0 3.280 - - - - 0 0 - 3.231 - - - - 0 - -0.30%
2020-02-24 0 3.290 - - - - 0 0 - 3.240 - - - - 0 - -0.60%
2020-02-21 0 3.310 - - - - 0 0 - 3.260 - - - - 0 - -0.90%
2020-02-20 0 3.340 - - - - 0 0 - 3.290 - - - - 0 - 0.00%
2020-02-19 0 3.340 - - - - 0 0 - 3.290 - - - - 0 - 0.60%
2020-02-18 0 3.320 - - - - 0 0 - 3.270 - - - - 0 - -1.19%
2020-02-17 0 3.360 - - - - 0 0 - 3.309 - - - - 0 - -0.59%
2020-02-14 0 3.380 - - 3.380 3.380 3,000 10,140 3.3800 3.329 - - 3.329 3.329 3,046 3.3290 0.00%
2020-02-13 0 3.380 - - - - 0 0 - 3.329 - - - - 0 - -0.29%
2020-02-12 0 3.390 - - - - 0 0 - 3.339 - - - - 0 - 0.59%
2020-02-11 0 3.370 - - - - 0 0 - 3.319 - - - - 0 - 0.60%
2020-02-10 0 3.350 - - - - 0 0 - 3.299 - - - - 0 - -0.59%
2020-02-07 0 3.370 - - - - 0 0 - 3.319 - - - - 0 - -0.59%
2020-02-06 0 3.390 - - 3.390 3.390 17,000 57,630 3.3900 3.339 - - 3.339 3.339 17,260 3.3388 2.11%
2020-02-05 0 3.320 - - - - 0 0 - 3.270 - - - - 0 - 0.30%
2020-02-04 0 3.310 - - - - 0 0 - 3.260 - - - - 0 - 2.48%
2020-02-03 0 3.230 - - 3.230 3.230 200 646 3.2300 3.181 - - 3.181 3.181 203 3.1813 -2.71%
2020-01-31 0 3.320 3.230 - - - 0 0 - 3.270 3.181 - - - 0 - 0.00%
2020-01-30 0 3.320 3.230 - - - 0 0 - 3.270 3.181 - - - 0 - -1.48%
2020-01-29 0 3.370 3.230 - - - 0 0 - 3.319 3.181 - - - 0 - -0.30%
2020-01-24 0 3.380 3.230 - - - 0 0 - 3.329 3.181 - - - 0 - 0.00%
2020-01-23 0 3.380 3.230 - - - 0 0 - 3.329 3.181 - - - 0 - 0.00%
2020-01-22 0 3.380 3.230 - - - 0 0 - 3.329 3.181 - - - 0 - -0.29%
2020-01-21 0 3.390 3.230 - - - 0 0 - 3.339 3.181 - - - 0 - -0.59%
2020-01-20 0 3.410 3.230 - 3.410 3.410 200 682 3.4100 3.359 3.181 - 3.359 3.359 203 3.3585 -1.16%
2020-01-17 0 3.450 3.230 - 3.440 3.450 6,600 22,720 3.4424 3.398 3.181 - 3.388 3.398 6,701 3.3905 0.88%
2020-01-16 0 3.420 3.230 - - - 0 0 - 3.368 3.181 - - - 0 - 0.00%
2020-01-15 0 3.420 3.230 - - - 0 0 - 3.368 3.181 - - - 0 - 0.00%
2020-01-14 0 3.420 3.300 - - - 0 0 - 3.368 3.250 - - - 0 - 0.29%
2020-01-13 0 3.410 3.230 - - - 0 0 - 3.359 3.181 - - - 0 - 0.29%
2020-01-10 0 3.400 3.230 - - - 0 0 - 3.349 3.181 - - - 0 - 0.89%
2020-01-09 0 3.370 3.230 - 3.360 3.360 10,000 33,600 3.3600 3.319 3.181 - 3.309 3.309 10,153 3.3093 2.43%
2020-01-08 0 3.290 3.230 - - - 0 0 - 3.240 3.181 - - - 0 - 0.00%
2020-01-07 0 3.290 3.230 - - - 0 0 - 3.240 3.181 - - - 0 - 0.00%
2020-01-06 0 3.290 3.230 - - - 0 0 - 3.240 3.181 - - - 0 - -1.79%
2020-01-03 0 3.350 3.230 - 3.360 3.360 5,000 16,800 3.3600 3.299 3.181 - 3.309 3.309 5,077 3.3093 -1.18%
2020-01-02 0 3.390 3.230 - - - 0 0 - 3.339 3.181 - - - 0 - 0.00%
2019-12-31 0 3.390 3.230 - - - 0 0 - 3.339 3.181 - - - 0 - 0.00%
2019-12-30 0 3.390 3.230 - - - 0 0 - 3.339 3.181 - - - 0 - 0.00%
2019-12-27 0 3.390 3.230 - - - 0 0 - 3.339 3.181 - - - 0 - 0.00%
2019-12-24 0 3.390 3.230 - - - 0 0 - 3.339 3.181 - - - 0 - 0.00%
2019-12-23 0 3.390 3.230 - - - 0 0 - 3.339 3.181 - - - 0 - 0.00%
2019-12-20 0 3.390 3.230 - - - 0 0 - 3.339 3.181 - - - 0 - 0.00%
2019-12-19 0 3.410 3.230 - - - 0 0 - 3.339 3.163 - - - 0 - 0.29%
2019-12-18 0 3.400 3.230 - - - 0 0 - 3.329 3.163 - - - 0 - 0.00%
2019-12-17 0 3.400 3.230 - - - 0 0 - 3.329 3.163 - - - 0 - 0.29%
2019-12-16 0 3.390 3.230 - - - 0 0 - 3.319 3.163 - - - 0 - 0.00%
2019-12-13 0 3.390 3.230 - - - 0 0 - 3.319 3.163 - - - 0 - 0.89%
2019-12-12 0 3.360 3.230 - - - 0 0 - 3.290 3.163 - - - 0 - 0.60%
2019-12-11 0 3.340 3.230 - - - 0 0 - 3.270 3.163 - - - 0 - 0.00%
2019-12-10 0 3.340 3.230 - - - 0 0 - 3.270 3.163 - - - 0 - 0.00%
2019-12-09 0 3.340 3.230 - - - 0 0 - 3.270 3.163 - - - 0 - 0.00%
2019-12-06 0 3.340 3.230 - - - 0 0 - 3.270 3.163 - - - 0 - 0.00%
2019-12-05 0 3.340 3.230 - - - 0 0 - 3.270 3.163 - - - 0 - 0.30%
2019-12-04 0 3.330 3.230 - - - 0 0 - 3.261 3.163 - - - 0 - 0.00%
2019-12-03 0 3.330 3.230 - - - 0 0 - 3.261 3.163 - - - 0 - 0.00%
2019-12-02 0 3.330 3.230 - - - 0 0 - 3.261 3.163 - - - 0 - 0.00%
2019-11-29 0 3.330 3.230 - - - 0 0 - 3.261 3.163 - - - 0 - -0.60%
2019-11-28 0 3.350 3.230 - - - 0 0 - 3.280 3.163 - - - 0 - 0.00%
2019-11-27 0 3.350 3.230 - - - 0 0 - 3.280 3.163 - - - 0 - 0.30%
2019-11-26 0 3.340 3.230 - 3.340 3.340 5,000 16,700 3.3400 3.270 3.163 - 3.270 3.270 5,107 3.2703 0.60%
2019-11-25 0 3.320 3.230 - - - 0 0 - 3.251 3.163 - - - 0 - 0.61%
2019-11-22 0 3.300 3.230 - - - 0 0 - 3.231 3.163 - - - 0 - -0.90%
2019-11-21 0 3.330 3.230 - 3.320 3.410 70,000 236,870 3.3839 3.261 3.163 - 3.251 3.339 71,492 3.3133 0.60%
2019-11-20 0 3.310 3.230 - - - 0 0 - 3.241 3.163 - - - 0 - 0.30%
2019-11-19 0 3.300 3.230 - - - 0 0 - 3.231 3.163 - - - 0 - 0.00%
2019-11-18 0 3.300 3.230 - - - 0 0 - 3.231 3.163 - - - 0 - 0.00%
2019-11-15 0 3.300 3.230 - - - 0 0 - 3.231 3.163 - - - 0 - 0.30%
2019-11-14 0 3.290 3.230 - - - 0 0 - 3.221 3.163 - - - 0 - -0.30%
2019-11-13 0 3.300 3.230 - - - 0 0 - 3.231 3.163 - - - 0 - 0.00%
2019-11-12 0 3.300 3.230 - - - 0 0 - 3.231 3.163 - - - 0 - 0.00%
2019-11-11 0 3.300 3.230 - - - 0 0 - 3.231 3.163 - - - 0 - -1.49%
2019-11-08 0 3.350 3.230 - - - 0 0 - 3.280 3.163 - - - 0 - -0.30%
2019-11-07 0 3.360 3.230 - - - 0 0 - 3.290 3.163 - - - 0 - 0.00%
2019-11-06 0 3.360 3.230 - - - 0 0 - 3.290 3.163 - - - 0 - 0.00%
2019-11-05 0 3.360 3.230 - 3.360 3.420 10,000 34,030 3.4030 3.290 3.163 - 3.290 3.349 10,213 3.3320 0.00%
2019-11-04 0 3.360 3.230 - 3.360 3.390 20,000 67,600 3.3800 3.290 3.163 - 3.290 3.319 20,426 3.3095 1.20%
2019-11-01 0 3.320 3.230 - 3.320 3.330 10,000 33,230 3.3230 3.251 3.163 - 3.251 3.261 10,213 3.2537 -0.30%
2019-10-31 0 3.330 3.230 - - - 0 0 - 3.261 3.163 - - - 0 - 0.60%
2019-10-30 0 3.310 3.230 - - - 0 0 - 3.241 3.163 - - - 0 - 0.61%
2019-10-29 0 3.290 3.230 - - - 0 0 - 3.221 3.163 - - - 0 - 1.54%
2019-10-28 0 3.240 3.230 - - - 0 0 - 3.172 3.163 - - - 0 - 0.62%
2019-10-25 0 3.220 - - - - 0 0 - 3.153 - - - - 0 - -0.31%
2019-10-24 0 3.230 - - - - 0 0 - 3.163 - - - - 0 - -0.31%
2019-10-23 0 3.240 - - - - 0 0 - 3.172 - - - - 0 - -0.31%
2019-10-22 0 3.250 - - - - 0 0 - 3.182 - - - - 0 - 0.00%
2019-10-21 0 3.250 - - - - 0 0 - 3.182 - - - - 0 - 0.62%
2019-10-18 0 3.230 - - - - 0 0 - 3.163 - - - - 0 - 1.25%
2019-10-17 0 3.190 - - - - 0 0 - 3.123 - - - - 0 - 0.95%
2019-10-16 0 3.160 - - - - 0 0 - 3.094 - - - - 0 - 0.00%
2019-10-15 0 3.160 - - - - 0 0 - 3.094 - - - - 0 - 0.00%
2019-10-14 0 3.160 - - - - 0 0 - 3.094 - - - - 0 - 0.96%
2019-10-11 0 3.130 - - - - 0 0 - 3.065 - - - - 0 - 0.32%
2019-10-10 0 3.120 - - - - 0 0 - 3.055 - - - - 0 - 0.00%
2019-10-09 0 3.120 - - - - 0 0 - 3.055 - - - - 0 - 0.32%
2019-10-08 0 3.110 - - - - 0 0 - 3.045 - - - - 0 - -1.27%
2019-10-04 0 3.150 - - - - 0 0 - 3.084 - - - - 0 - -0.32%
2019-10-03 0 3.160 - - - - 0 0 - 3.094 - - - - 0 - 0.00%
2019-10-02 0 3.160 - - - - 0 0 - 3.094 - - - - 0 - -1.25%
2019-09-30 0 3.200 - - - - 0 0 - 3.133 - - - - 0 - 0.00%
2019-09-27 0 3.200 - - 3.190 3.190 1,000 3,190 3.1900 3.133 - - 3.123 3.123 1,021 3.1234 -0.31%
2019-09-26 0 3.210 - - - - 0 0 - 3.143 - - - - 0 - 0.00%
2019-09-25 0 3.210 - - - - 0 0 - 3.143 - - - - 0 - 0.00%
2019-09-24 0 3.210 - - - - 0 0 - 3.143 - - - - 0 - 0.00%
2019-09-23 0 3.210 - - - - 0 0 - 3.143 - - - - 0 - 2.23%
2019-09-20 0 3.140 - - - - 0 0 - 3.074 - - - - 0 - 4.67%
2019-09-19 0 3.000 - - - - 0 0 - 2.937 - - - - 0 - -0.66%
2019-09-18 0 3.020 - - - - 0 0 - 2.957 - - - - 0 - 0.33%
2019-09-17 0 3.010 - - - - 0 0 - 2.947 - - - - 0 - -1.63%
2019-09-16 0 3.060 - - - - 0 0 - 2.996 - - - - 0 - 0.00%
2019-09-13 0 3.060 - - - - 0 0 - 2.996 - - - - 0 - 0.00%
2019-09-12 0 3.060 - - - - 0 0 - 2.996 - - - - 0 - 0.00%
2019-09-11 0 3.060 - - - - 0 0 - 2.996 - - - - 0 - 0.66%
2019-09-10 0 3.040 - - - - 0 0 - 2.977 - - - - 0 - -0.33%
2019-09-09 0 3.050 - - - - 0 0 - 2.986 - - - - 0 - 0.99%
2019-09-06 0 3.020 - - - - 0 0 - 2.957 - - - - 0 - 0.67%
2019-09-05 0 3.000 - - - - 0 0 - 2.937 - - - - 0 - 0.00%
2019-09-04 0 3.000 3.000 - - - 0 0 - 2.937 2.937 - - - 0 - 0.00%
2019-09-03 0 3.000 - - - - 0 0 - 2.937 - - - - 0 - -1.32%
2019-09-02 0 3.040 - - 3.040 3.040 10,000 30,400 3.0400 2.977 - - 2.977 2.977 10,213 2.9766 -0.33%
2019-08-30 0 3.050 2.970 - - - 0 0 - 2.986 2.908 - - - 0 - -0.33%
2019-08-29 0 3.060 - - - - 0 0 - 2.996 - - - - 0 - 0.00%
2019-08-28 0 3.060 2.990 - - - 0 0 - 2.996 2.928 - - - 0 - -0.33%
2019-08-27 0 3.070 - - - - 0 0 - 3.006 - - - - 0 - 1.66%
2019-08-26 0 3.020 - - - - 0 0 - 2.957 - - - - 0 - 0.00%
2019-08-23 0 3.020 - - - - 0 0 - 2.957 - - - - 0 - -0.33%
2019-08-22 0 3.030 - - - - 0 0 - 2.967 - - - - 0 - -0.33%
2019-08-21 0 3.040 - - - - 0 0 - 2.977 - - - - 0 - -1.30%
2019-08-20 0 3.080 - - - - 0 0 - 3.016 - - - - 0 - -0.32%
2019-08-19 0 3.090 - - - - 0 0 - 3.026 - - - - 0 - 0.65%
2019-08-16 0 3.070 - - - - 0 0 - 3.006 - - - - 0 - 0.00%
2019-08-15 0 3.070 - - - - 0 0 - 3.006 - - - - 0 - -0.32%
2019-08-14 0 3.080 - - 3.080 3.080 1,000 3,080 3.0800 3.016 - - 3.016 3.016 1,021 3.0157 0.00%
2019-08-13 0 3.080 - - - - 0 0 - 3.016 - - - - 0 - -1.28%
2019-08-12 0 3.120 - - - - 0 0 - 3.055 - - - - 0 - -0.32%
2019-08-09 0 3.130 - - - - 0 0 - 3.065 - - - - 0 - 2.29%
2019-08-08 0 3.060 - - - - 0 0 - 2.996 - - - - 0 - 0.00%
2019-08-07 0 3.060 - - - - 0 0 - 2.996 - - - - 0 - 0.00%
2019-08-06 0 3.060 - - - - 0 0 - 2.996 - - - - 0 - 0.00%
2019-08-05 0 3.060 - - 3.050 3.050 1,000 3,050 3.0500 2.996 - - 2.986 2.986 1,021 2.9864 -2.86%
2019-08-02 0 3.150 - - - - 0 0 - 3.084 - - - - 0 - -0.63%
2019-08-01 0 3.170 - - - - 0 0 - 3.104 - - - - 0 - -0.94%
2019-07-31 0 3.200 3.170 3.200 3.200 3.270 12,000 38,910 3.2425 3.133 3.104 3.133 3.133 3.202 12,256 3.1748 -0.62%
2019-07-30 0 3.220 3.200 - - - 0 0 - 3.153 3.133 - - - 0 - 0.00%
2019-07-29 0 3.220 3.200 - - - 0 0 - 3.153 3.133 - - - 0 - 0.00%
2019-07-26 0 3.220 3.200 - - - 0 0 - 3.153 3.133 - - - 0 - 0.00%
2019-07-25 0 3.220 3.200 - - - 0 0 - 3.153 3.133 - - - 0 - 0.00%
2019-07-24 0 3.220 3.200 - 3.220 3.220 1,200 3,864 3.2200 3.153 3.133 - 3.153 3.153 1,226 3.1528 -0.62%
2019-07-23 0 3.240 3.200 - - - 0 0 - 3.172 3.133 - - - 0 - 0.00%
2019-07-22 0 3.240 3.200 - - - 0 0 - 3.172 3.133 - - - 0 - -1.82%
2019-07-19 0 3.300 3.200 - - - 0 0 - 3.231 3.133 - - - 0 - -0.60%
2019-07-18 0 3.320 3.200 - - - 0 0 - 3.251 3.133 - - - 0 - 0.00%
2019-07-17 0 3.320 3.200 3.400 - - 0 0 - 3.251 3.133 3.329 - - 0 - 0.00%
2019-07-16 0 3.320 3.200 3.400 - - 0 0 - 3.251 3.133 3.329 - - 0 - 0.00%
2019-07-15 0 3.320 3.200 3.400 - - 0 0 - 3.251 3.133 3.329 - - 0 - 0.00%
2019-07-12 0 3.320 3.200 3.400 - - 0 0 - 3.251 3.133 3.329 - - 0 - 0.30%
2019-07-11 0 3.310 3.200 - - - 0 0 - 3.241 3.133 - - - 0 - 0.00%
2019-07-10 0 3.310 3.200 - - - 0 0 - 3.241 3.133 - - - 0 - 0.00%
2019-07-09 0 3.310 3.200 - - - 0 0 - 3.241 3.133 - - - 0 - -0.30%
2019-07-08 0 3.320 3.200 - - - 0 0 - 3.251 3.133 - - - 0 - -2.06%
2019-07-05 0 3.390 3.200 - 3.390 3.390 2,000 6,780 3.3900 3.319 3.133 - 3.319 3.319 2,043 3.3193 0.00%
2019-07-04 0 3.390 3.200 - - - 0 0 - 3.319 3.133 - - - 0 - 0.00%
2019-07-03 0 3.390 3.200 - - - 0 0 - 3.319 3.133 - - - 0 - 0.89%
2019-07-02 0 3.360 3.320 3.420 - - 0 0 - 3.290 3.251 3.349 - - 0 - 0.30%
2019-06-28 0 3.350 3.200 - - - 0 0 - 3.280 3.133 - - - 0 - 0.00%
2019-06-27 0 3.350 3.200 - - - 0 0 - 3.280 3.133 - - - 0 - 0.90%
2019-06-26 0 3.320 3.200 - - - 0 0 - 3.251 3.133 - - - 0 - 0.30%
2019-06-25 0 3.310 3.200 - - - 0 0 - 3.241 3.133 - - - 0 - 0.30%
2019-06-24 0 3.300 3.200 - - - 0 0 - 3.231 3.133 - - - 0 - 0.00%
2019-06-21 0 3.300 3.200 - - - 0 0 - 3.231 3.133 - - - 0 - 0.00%
2019-06-20 0 3.300 3.200 - - - 0 0 - 3.231 3.133 - - - 0 - 0.61%
2019-06-19 0 3.280 3.200 - 3.280 3.290 10,000 32,840 3.2840 3.212 3.133 - 3.212 3.221 10,213 3.2155 -0.30%
2019-06-18 0 3.290 3.200 3.290 - - 0 0 - 3.221 3.133 3.221 - - 0 - 0.00%
2019-06-17 0 3.290 3.200 - - - 0 0 - 3.221 3.133 - - - 0 - -1.20%
2019-06-14 0 3.330 3.200 3.350 3.330 3.330 400 1,332 3.3300 3.261 3.133 3.280 3.261 3.261 409 3.2605 -0.89%
2019-06-13 0 3.360 3.200 3.380 - - 0 0 - 3.290 3.133 3.309 - - 0 - -0.59%
2019-06-12 0 3.380 3.200 3.420 3.380 3.380 5,000 16,900 3.3800 3.309 3.133 3.349 3.309 3.309 5,107 3.3095 -0.59%
2019-06-11 0 3.400 3.200 3.420 - - 0 0 - 3.329 3.133 3.349 - - 0 - 0.59%
2019-06-10 0 3.380 3.200 - - - 0 0 - 3.309 3.133 - - - 0 - 0.00%
2019-06-06 0 3.380 3.200 3.400 - - 0 0 - 3.309 3.133 3.329 - - 0 - -0.88%
2019-06-05 0 3.410 3.200 - - - 0 0 - 3.339 3.133 - - - 0 - 0.00%
2019-06-04 0 3.410 3.200 - 3.520 3.520 200 704 3.5200 3.339 3.133 - 3.447 3.447 204 3.4466 1.49%
2019-06-03 0 3.360 3.340 - - - 0 0 - 3.290 3.270 - - - 0 - 1.20%
2019-05-31 0 3.320 3.200 - - - 0 0 - 3.251 3.133 - - - 0 - -0.60%
2019-05-30 0 3.340 3.200 - 3.330 3.330 5,000 16,650 3.3300 3.270 3.133 - 3.261 3.261 5,107 3.2605 -0.30%
2019-05-29 0 3.350 3.200 - - - 0 0 - 3.280 3.133 - - - 0 - -0.30%
2019-05-28 0 3.360 3.200 - - - 0 0 - 3.290 3.133 - - - 0 - 0.00%
2019-05-27 0 3.360 3.200 - - - 0 0 - 3.290 3.133 - - - 0 - 2.44%
2019-05-24 0 3.280 3.200 - 3.270 3.280 11,600 37,982 3.2743 3.212 3.133 - 3.202 3.212 11,847 3.2060 -0.91%
2019-05-23 0 3.310 3.200 - 3.310 3.310 5,000 16,550 3.3100 3.241 3.133 - 3.241 3.241 5,107 3.2409 0.61%
2019-05-22 0 3.290 3.200 - - - 0 0 - 3.221 3.133 - - - 0 - -0.30%
2019-05-21 0 3.300 - - - - 0 0 - 3.231 - - - - 0 - -0.30%
2019-05-20 0 3.310 - - 3.200 3.340 50,800 165,606 3.2600 3.241 - - 3.133 3.270 51,883 3.1919 5.08%
2019-05-17 0 3.150 - - 3.150 3.150 8,400 26,460 3.1500 3.084 - - 3.084 3.084 8,579 3.0843 1.94%
2019-05-16 0 3.090 - - - - 0 0 - 3.026 - - - - 0 - 0.00%
2019-05-15 0 3.090 - - 3.070 3.090 20,000 61,640 3.0820 3.026 - - 3.006 3.026 20,426 3.0177 0.00%
2019-05-14 0 3.090 - - 3.070 3.100 20,000 61,720 3.0860 3.026 - - 3.006 3.035 20,426 3.0216 -1.59%
2019-05-10 0 3.140 - - 3.140 3.140 5,000 15,700 3.1400 3.074 - - 3.074 3.074 5,107 3.0745 0.00%
2019-05-09 0 3.140 - - - - 0 0 - 3.074 - - - - 0 - -1.87%
2019-05-08 0 3.200 - - - - 0 0 - 3.133 - - - - 0 - -1.84%
2019-05-07 0 3.260 - - 3.260 3.260 200 652 3.2600 3.192 - - 3.192 3.192 204 3.1920 0.00%
2019-05-06 0 3.260 - - - - 0 0 - 3.192 - - - - 0 - -0.61%
2019-05-03 0 3.280 - - - - 0 0 - 3.212 - - - - 0 - 0.61%
2019-05-02 0 3.260 - - 3.260 3.260 200 652 3.2600 3.192 - - 3.192 3.192 204 3.1920 0.62%
2019-04-30 0 3.240 - - 3.240 3.240 200 648 3.2400 3.172 - - 3.172 3.172 204 3.1724 -0.61%
2019-04-29 0 3.260 3.260 - - - 0 0 - 3.192 3.192 - - - 0 - 1.24%
2019-04-26 0 3.220 - - 3.200 3.210 6,200 19,860 3.2032 3.153 - - 3.133 3.143 6,332 3.1364 -0.62%
2019-04-25 0 3.240 - - - - 0 0 - 3.172 - - - - 0 - 0.31%
2019-04-24 0 3.230 - - - - 0 0 - 3.163 - - - - 0 - -0.62%
2019-04-23 0 3.250 - - 3.250 3.310 20,000 65,510 3.2755 3.182 - - 3.182 3.241 20,426 3.2072 -1.52%
2019-04-18 0 3.300 - - - - 0 0 - 3.231 - - - - 0 - 0.00%
2019-04-17 0 3.300 - - - - 0 0 - 3.231 - - - - 0 - 0.00%
2019-04-16 0 3.300 - - - - 0 0 - 3.231 - - - - 0 - 0.92%
2019-04-15 0 3.270 - - - - 0 0 - 3.202 - - - - 0 - 0.00%
2019-04-12 0 3.270 - - - - 0 0 - 3.202 - - - - 0 - 0.00%
2019-04-11 0 3.270 - - - - 0 0 - 3.202 - - - - 0 - 0.00%
2019-04-10 0 3.270 - - - - 0 0 - 3.202 - - - - 0 - 0.31%
2019-04-09 0 3.260 - - - - 0 0 - 3.192 - - - - 0 - 0.00%
2019-04-08 0 3.260 - - - - 0 0 - 3.192 - - - - 0 - -1.51%
2019-04-04 0 3.310 - - - - 0 0 - 3.241 - - - - 0 - -0.90%
2019-04-03 0 3.340 - - - - 0 0 - 3.270 - - - - 0 - 1.52%
2019-04-02 0 3.290 - - - - 0 0 - 3.221 - - - - 0 - 0.30%
2019-04-01 0 3.280 - - - - 0 0 - 3.212 - - - - 0 - 0.61%
2019-03-29 0 3.260 - - - - 0 0 - 3.192 - - - - 0 - 0.00%
2019-03-28 0 3.260 - - - - 0 0 - 3.192 - - - - 0 - 0.00%
2019-03-27 0 3.260 - - - - 0 0 - 3.192 - - - - 0 - 1.24%
2019-03-26 0 3.220 - - - - 0 0 - 3.153 - - - - 0 - 0.62%
2019-03-25 0 3.200 - - 3.200 3.230 15,000 48,230 3.2153 3.133 - - 3.133 3.163 15,320 3.1482 -2.14%
2019-03-22 0 3.270 - - 3.290 3.290 5,000 16,450 3.2900 3.202 - - 3.221 3.221 5,107 3.2214 -0.30%
2019-03-21 0 3.280 - - - - 0 0 - 3.212 - - - - 0 - 0.31%
2019-03-20 0 3.270 - - 3.270 3.270 1,200 3,924 3.2700 3.202 - - 3.202 3.202 1,226 3.2018 0.62%
2019-03-19 0 3.250 - - - - 0 0 - 3.182 - - - - 0 - 0.00%
2019-03-18 0 3.250 - - - - 0 0 - 3.182 - - - - 0 - 0.93%
2019-03-15 0 3.220 - - - - 0 0 - 3.153 - - - - 0 - 1.58%
2019-03-14 0 3.170 - - - - 0 0 - 3.104 - - - - 0 - 0.00%
2019-03-13 0 3.170 - - - - 0 0 - 3.104 - - - - 0 - 0.63%
2019-03-12 0 3.150 - - - - 0 0 - 3.084 - - - - 0 - 1.61%
2019-03-11 0 3.100 - - - - 0 0 - 3.035 - - - - 0 - 1.31%
2019-03-08 0 3.060 - - 3.060 3.070 15,000 45,930 3.0620 2.996 - - 2.996 3.006 15,320 2.9981 -0.33%
2019-03-07 0 3.070 - - - - 0 0 - 3.006 - - - - 0 - 1.32%
2019-03-06 0 3.030 - - - - 0 0 - 2.967 - - - - 0 - 1.00%
2019-03-05 0 3.000 - - - - 0 0 - 2.937 - - - - 0 - 1.01%
2019-03-04 0 2.970 - - 2.980 2.980 5,000 14,900 2.9800 2.908 - - 2.918 2.918 5,107 2.9178 0.00%
2019-03-01 0 2.970 - - - - 0 0 - 2.908 - - - - 0 - 0.34%
2019-02-28 0 2.960 - - - - 0 0 - 2.898 - - - - 0 - 0.00%
2019-02-27 0 2.960 - - - - 0 0 - 2.898 - - - - 0 - -0.34%
2019-02-26 0 2.970 - - 2.960 2.970 15,000 44,450 2.9633 2.908 - - 2.898 2.908 15,320 2.9015 0.00%
2019-02-25 0 2.970 - - - - 0 0 - 2.908 - - - - 0 - 0.34%
2019-02-22 0 2.960 - - - - 0 0 - 2.898 - - - - 0 - 0.00%
2019-02-21 0 2.960 - - - - 0 0 - 2.898 - - - - 0 - 0.34%
2019-02-20 0 2.950 - - 3.000 3.000 6,600 19,800 3.0000 2.888 - - 2.937 2.937 6,741 2.9374 0.68%
2019-02-19 0 2.930 - - - - 0 0 - 2.869 - - - - 0 - 0.00%
2019-02-18 0 2.930 - - - - 0 0 - 2.869 - - - - 0 - 0.00%
2019-02-15 0 2.930 - - - - 0 0 - 2.869 - - - - 0 - -1.68%
2019-02-14 0 2.980 - - - - 0 0 - 2.918 - - - - 0 - -0.67%
2019-02-13 0 3.000 - - - - 0 0 - 2.937 - - - - 0 - 0.00%
2019-02-12 0 3.000 - - - - 0 0 - 2.937 - - - - 0 - 0.00%
2019-02-11 0 3.000 - - - - 0 0 - 2.937 - - - - 0 - -0.66%
2019-02-08 0 3.020 - - 3.010 3.020 10,000 30,170 3.0170 2.957 - - 2.947 2.957 10,213 2.9540 1.34%
2019-02-04 0 2.980 - - - - 0 0 - 2.918 - - - - 0 - -1.00%
2019-02-01 0 3.010 - - - - 0 0 - 2.947 - - - - 0 - 1.35%
2019-01-31 0 2.970 - - - - 0 0 - 2.908 - - - - 0 - 1.37%
2019-01-30 0 2.930 - - - - 0 0 - 2.869 - - - - 0 - 0.00%
2019-01-29 0 2.930 - - - - 0 0 - 2.869 - - - - 0 - -1.01%
2019-01-28 0 2.960 - - - - 0 0 - 2.898 - - - - 0 - -1.33%
2019-01-25 0 3.000 - - - - 0 0 - 2.937 - - - - 0 - 1.01%
2019-01-24 0 2.970 - - 2.970 2.970 200 594 2.9700 2.908 - - 2.908 2.908 204 2.9080 -1.00%
2019-01-23 0 3.000 - - - - 0 0 - 2.937 - - - - 0 - 0.00%
2019-01-22 0 3.000 - - - - 0 0 - 2.937 - - - - 0 - -0.33%
2019-01-21 0 3.010 - - - - 0 0 - 2.947 - - - - 0 - 0.67%
2019-01-18 0 2.990 - - - - 0 0 - 2.928 - - - - 0 - 0.00%
2019-01-17 0 2.990 - - - - 0 0 - 2.928 - - - - 0 - 0.00%
2019-01-16 0 2.990 - - - - 0 0 - 2.928 - - - - 0 - 0.34%
2019-01-15 0 2.980 - - - - 0 0 - 2.918 - - - - 0 - 0.00%
2019-01-14 0 2.980 - - - - 0 0 - 2.918 - - - - 0 - -0.67%
2019-01-11 0 3.000 - - - - 0 0 - 2.937 - - - - 0 - -0.33%
2019-01-10 0 3.010 - - - - 0 0 - 2.947 - - - - 0 - -0.33%
2019-01-09 0 3.020 - - - - 0 0 - 2.957 - - - - 0 - 0.00%
2019-01-08 0 3.020 - - - - 0 0 - 2.957 - - - - 0 - 0.00%
2019-01-07 0 3.020 - - - - 0 0 - 2.957 - - - - 0 - 1.00%
2019-01-04 0 2.990 - - - - 0 0 - 2.928 - - - - 0 - 0.00%
2019-01-03 0 2.990 - - 3.000 3.000 5,000 15,000 3.0000 2.928 - - 2.937 2.937 5,107 2.9374 -0.99%
2019-01-02 0 3.020 - - - - 0 0 - 2.957 - - - - 0 - -0.33%
2018-12-31 0 3.030 - - - - 0 0 - 2.967 - - - - 0 - 0.66%
2018-12-28 0 3.010 - - - - 0 0 - 2.947 - - - - 0 - 0.33%
2018-12-27 0 3.000 - - - - 0 0 - 2.937 - - - - 0 - -0.33%
2018-12-24 0 3.010 - - - - 0 0 - 2.947 - - - - 0 - -0.33%
2018-12-21 0 3.020 - - - - 0 0 - 2.957 - - - - 0 - -0.66%
2018-12-20 0 3.040 - - 3.010 3.040 30,000 90,620 3.0207 2.977 - - 2.947 2.977 30,639 2.9576 0.00%
2018-12-19 0 3.040 - - - - 0 0 - 2.977 - - - - 0 - 2.01%
2018-12-18 0 2.980 - - - - 0 0 - 2.918 - - - - 0 - 0.68%
2018-12-17 0 2.960 - - - - 0 0 - 2.898 - - - - 0 - 0.34%
2018-12-14 0 2.950 - - - - 0 0 - 2.888 - - - - 0 - 0.00%
2018-12-13 0 2.950 - - - - 0 0 - 2.888 - - - - 0 - 2.43%
2018-12-12 0 2.880 - - 2.850 2.850 5,000 14,250 2.8500 2.820 - - 2.791 2.791 5,107 2.7905 0.70%
2018-12-11 0 2.860 - - 2.790 2.830 25,000 70,180 2.8072 2.800 - - 2.732 2.771 25,533 2.7486 -1.72%
2018-12-10 0 2.910 - - 2.940 2.950 5,000 14,730 2.9460 2.849 - - 2.879 2.888 5,107 2.8845 -2.02%
2018-12-07 0 2.970 - - 2.970 2.980 13,200 39,296 2.9770 2.908 - - 2.908 2.918 13,481 2.9149 0.34%
2018-12-06 0 2.960 - - 2.970 2.990 20,000 59,520 2.9760 2.898 - - 2.908 2.928 20,426 2.9139 -1.33%
2018-12-05 0 3.000 - - 3.010 3.010 5,000 15,050 3.0100 2.937 - - 2.947 2.947 5,107 2.9472 -0.66%
2018-12-04 0 3.020 - - - - 0 0 - 2.957 - - - - 0 - -0.66%
2018-12-03 0 3.040 - - - - 0 0 - 2.977 - - - - 0 - 0.00%
2018-11-30 0 3.040 - - - - 0 0 - 2.977 - - - - 0 - 0.33%
2018-11-29 0 3.030 - - 3.020 3.030 5,200 15,706 3.0204 2.967 - - 2.957 2.967 5,311 2.9574 2.36%
2018-11-28 0 2.960 - - - - 0 0 - 2.898 - - - - 0 - 0.68%
2018-11-27 0 2.940 - - 2.930 2.940 5,000 14,680 2.9360 2.879 - - 2.869 2.879 5,107 2.8747 0.68%
2018-11-26 0 2.920 - - - - 0 0 - 2.859 - - - - 0 - 0.34%
2018-11-23 0 2.910 - - 2.910 2.910 5,000 14,550 2.9100 2.849 - - 2.849 2.849 5,107 2.8493 0.00%
2018-11-22 0 2.910 - - - - 0 0 - 2.849 - - - - 0 - -0.34%
2018-11-21 0 2.920 - - - - 0 0 - 2.859 - - - - 0 - -0.34%
2018-11-20 0 2.930 - - - - 0 0 - 2.869 - - - - 0 - 0.69%
2018-11-19 0 2.910 - - - - 0 0 - 2.849 - - - - 0 - 0.69%
2018-11-16 0 2.890 - - - - 0 0 - 2.830 - - - - 0 - 0.35%
2018-11-15 0 2.880 - - - - 0 0 - 2.820 - - - - 0 - 0.70%
2018-11-14 0 2.860 - - - - 0 0 - 2.800 - - - - 0 - 1.06%
2018-11-13 0 2.830 - - 2.830 2.830 30,000 84,900 2.8300 2.771 - - 2.771 2.771 30,639 2.7710 0.35%
2018-11-12 0 2.820 - - 2.850 2.850 10,000 28,500 2.8500 2.761 - - 2.791 2.791 10,213 2.7905 -0.70%
2018-11-09 0 2.840 - - 2.840 2.840 8,800 24,992 2.8400 2.781 - - 2.781 2.781 8,988 2.7807 -1.39%
2018-11-08 0 2.880 - - - - 0 0 - 2.820 - - - - 0 - 1.41%
2018-11-07 0 2.840 - - 2.840 2.860 35,000 99,650 2.8471 2.781 - - 2.781 2.800 35,746 2.7877 0.35%
2018-11-06 0 2.830 - - 2.830 2.830 5,000 14,150 2.8300 2.771 - - 2.771 2.771 5,107 2.7710 0.71%
2018-11-05 0 2.810 - - 2.810 2.810 800 2,248 2.8100 2.751 - - 2.751 2.751 817 2.7514 -1.06%
2018-11-02 0 2.840 - - 2.770 2.840 16,200 45,498 2.8085 2.781 - - 2.712 2.781 16,545 2.7499 3.27%
2018-11-01 0 2.750 - - 2.740 2.750 12,000 32,980 2.7483 2.693 - - 2.683 2.693 12,256 2.6910 1.10%
2018-10-31 0 2.720 - - 2.710 2.720 11,400 30,914 2.7118 2.663 - - 2.653 2.663 11,643 2.6552 0.74%
2018-10-30 0 2.700 - - - - 0 0 - 2.644 - - - - 0 - 0.37%
2018-10-29 0 2.690 - - 2.650 2.700 135,100 362,576 2.6838 2.634 - - 2.595 2.644 137,979 2.6278 0.37%
2018-10-26 0 2.680 - 2.680 2.670 2.690 37,200 99,618 2.6779 2.624 - 2.624 2.614 2.634 37,993 2.6220 -0.74%
2018-10-25 0 2.700 - - 2.700 2.700 5,200 14,040 2.7000 2.644 - - 2.644 2.644 5,311 2.6437 -1.46%
2018-10-24 0 2.740 - - 2.740 2.750 10,200 28,000 2.7451 2.683 - - 2.683 2.693 10,417 2.6878 1.48%
2018-10-23 0 2.700 - - 2.700 2.710 18,200 49,202 2.7034 2.644 - - 2.644 2.653 18,588 2.6470 -1.82%
2018-10-22 0 2.750 - - - - 0 0 - 2.693 - - - - 0 - 0.00%
2018-10-19 0 2.750 - - 2.740 2.750 10,800 29,642 2.7446 2.693 - - 2.683 2.693 11,030 2.6874 -0.36%
2018-10-18 0 2.760 - - - - 0 0 - 2.702 - - - - 0 - -1.08%
2018-10-16 0 2.790 - - - - 0 0 - 2.732 - - - - 0 - 1.09%
2018-10-15 0 2.760 - - - - 0 0 - 2.702 - - - - 0 - 0.00%
2018-10-12 0 2.760 - - - - 0 0 - 2.702 - - - - 0 - 1.85%
2018-10-11 0 2.710 2.670 - 2.650 2.720 88,800 238,044 2.6807 2.653 2.614 - 2.595 2.663 90,692 2.6247 -1.09%
2018-10-10 0 2.740 - - - - 0 0 - 2.683 - - - - 0 - 0.37%
2018-10-09 0 2.730 - - 2.730 2.740 8,000 21,870 2.7338 2.673 - - 2.673 2.683 8,170 2.6767 0.74%
2018-10-08 0 2.710 - - 2.710 2.750 38,000 103,520 2.7242 2.653 - - 2.653 2.693 38,810 2.6674 -2.17%
2018-10-05 0 2.770 - - 2.770 2.790 10,000 27,810 2.7810 2.712 - - 2.712 2.732 10,213 2.7230 -0.72%
2018-10-04 0 2.790 - - 2.790 2.810 36,800 103,042 2.8001 2.732 - - 2.732 2.751 37,584 2.7416 -4.12%
2018-10-03 0 2.910 - - 2.880 2.910 20,000 58,050 2.9025 2.849 - - 2.820 2.849 20,426 2.8419 0.34%
2018-10-02 0 2.900 - - 2.910 2.920 10,000 29,180 2.9180 2.839 - - 2.849 2.859 10,213 2.8571 -1.02%
2018-09-28 0 2.930 - - - - 0 0 - 2.869 - - - - 0 - 0.00%
2018-09-27 0 2.930 - - - - 0 0 - 2.869 - - - - 0 - -0.34%
2018-09-26 0 2.940 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
2018-09-24 0 2.940 - - 2.980 2.980 5,000 14,900 2.9800 2.879 - - 2.918 2.918 5,107 2.9178 -1.34%
2018-09-21 0 2.980 - - 2.950 3.050 31,000 93,200 3.0065 2.918 - - 2.888 2.986 31,661 2.9437 -1.65%
2018-09-20 0 3.030 - - 3.010 3.030 15,000 45,310 3.0207 2.967 - - 2.947 2.967 15,320 2.9576 0.33%
2018-09-19 0 3.020 - - - - 0 0 - 2.957 - - - - 0 - -0.33%
2018-09-18 0 3.030 - - 3.030 3.030 800 2,424 3.0300 2.967 - - 2.967 2.967 817 2.9668 -0.66%
2018-09-17 0 3.050 - - 3.080 3.120 30,000 93,050 3.1017 2.986 - - 3.016 3.055 30,639 3.0369 -1.61%
2018-09-14 0 3.100 - - 3.100 3.100 2,400 7,440 3.1000 3.035 - - 3.035 3.035 2,451 3.0353 0.98%
2018-09-13 0 3.070 - - 3.060 3.080 5,000 15,340 3.0680 3.006 - - 2.996 3.016 5,107 3.0040 1.99%
2018-09-12 0 3.010 - - 3.000 3.000 2,600 7,800 3.0000 2.947 - - 2.937 2.937 2,655 2.9374 -1.63%
2018-09-11 0 3.060 - - 3.060 3.060 5,000 15,300 3.0600 2.996 - - 2.996 2.996 5,107 2.9962 -0.33%
2018-09-10 0 3.070 - - 3.070 3.110 20,000 61,700 3.0850 3.006 - - 3.006 3.045 20,426 3.0206 -0.97%
2018-09-07 0 3.100 - - - - 0 0 - 3.035 - - - - 0 - 0.32%
2018-09-06 0 3.090 - - - - 0 0 - 3.026 - - - - 0 - -0.64%
2018-09-05 0 3.110 - - - - 0 0 - 3.045 - - - - 0 - -1.58%
2018-09-04 0 3.160 - - - - 0 0 - 3.094 - - - - 0 - -1.86%
2018-09-03 0 3.220 - - 3.200 3.220 66,200 213,140 3.2196 3.153 - - 3.133 3.153 67,611 3.1525 0.31%
2018-08-31 0 3.210 - - - - 100 325 3.2500 3.143 - - - - 102 3.1822 -0.31%
2018-08-30 0 3.220 - - - - 134,400 436,800 3.2500 3.153 - - - - 137,264 3.1822 -0.62%
2018-08-29 0 3.240 - - 3.250 3.250 5,000 16,250 3.2500 3.172 - - 3.182 3.182 5,107 3.1822 0.00%
2018-08-28 0 3.240 - - - - 0 0 - 3.172 - - - - 0 - 0.31%
2018-08-27 0 3.230 - - 3.230 3.230 11,600 37,468 3.2300 3.163 - - 3.163 3.163 11,847 3.1626 0.62%
2018-08-24 0 3.210 - - 3.210 3.210 5,000 16,050 3.2100 3.143 - - 3.143 3.143 5,107 3.1430 0.00%
2018-08-23 0 3.210 - - 3.210 3.210 11,600 37,236 3.2100 3.143 - - 3.143 3.143 11,847 3.1430 -0.62%
2018-08-22 0 3.230 - - 3.230 3.230 5,000 16,150 3.2300 3.163 - - 3.163 3.163 5,107 3.1626 0.31%
2018-08-21 0 3.220 3.210 3.250 - - 0 0 - 3.153 3.143 3.182 - - 0 - 0.00%
2018-08-20 0 3.220 - - 3.210 3.220 8,400 26,998 3.2140 3.153 - - 3.143 3.153 8,579 3.1470 1.26%
2018-08-17 0 3.180 - - 3.160 3.170 5,000 15,820 3.1640 3.114 - - 3.094 3.104 5,107 3.0980 0.63%
2018-08-16 0 3.160 - - 3.160 3.160 25,400 80,264 3.1600 3.094 - - 3.094 3.094 25,941 3.0941 -0.32%
2018-08-15 0 3.170 - - 3.170 3.180 23,800 75,496 3.1721 3.104 - - 3.104 3.114 24,307 3.1059 -0.31%
2018-08-14 0 3.180 - - - - 0 0 - 3.114 - - - - 0 - 0.00%
2018-08-13 0 3.180 - - 3.180 3.220 55,000 175,700 3.1945 3.114 - - 3.114 3.153 56,172 3.1279 -1.55%
2018-08-10 0 3.230 - - 3.230 3.250 5,800 18,750 3.2328 3.163 - - 3.163 3.182 5,924 3.1653 -0.62%
2018-08-09 0 3.250 - - - - 0 0 - 3.182 - - - - 0 - 0.62%
2018-08-08 0 3.230 - - - - 0 0 - 3.163 - - - - 0 - 0.31%
2018-08-07 0 3.220 - - - - 0 0 - 3.153 - - - - 0 - 0.00%
2018-08-06 0 3.220 - - - - 0 0 - 3.153 - - - - 0 - 0.62%
2018-08-03 0 3.200 - - - - 0 0 - 3.133 - - - - 0 - 0.00%
2018-08-02 0 3.200 - - - - 0 0 - 3.133 - - - - 0 - 0.00%
2018-08-01 0 3.200 - - - - 0 0 - 3.133 - - - - 0 - 0.31%
2018-07-31 0 3.190 - - - - 0 0 - 3.123 - - - - 0 - 0.00%
2018-07-30 0 3.190 - - - - 0 0 - 3.123 - - - - 0 - 0.63%
2018-07-27 0 3.170 3.170 3.190 - - 0 0 - 3.104 3.104 3.123 - - 0 - 0.63%
2018-07-26 0 3.150 - - - - 0 0 - 3.084 - - - - 0 - 0.00%
2018-07-25 0 3.150 - - - - 0 0 - 3.084 - - - - 0 - 0.32%
2018-07-24 0 3.140 - - 3.140 3.140 10,000 31,400 3.1400 3.074 - - 3.074 3.074 10,213 3.0745 0.64%
2018-07-23 0 3.120 3.120 3.140 - - 0 0 - 3.055 3.055 3.074 - - 0 - 0.65%
2018-07-20 0 3.100 - - 3.090 3.090 5,000 15,450 3.0900 3.035 - - 3.026 3.026 5,107 3.0255 -0.32%
2018-07-19 0 3.110 - - 3.110 3.110 5,000 15,550 3.1100 3.045 - - 3.045 3.045 5,107 3.0451 -0.32%
2018-07-18 0 3.120 - - - - 0 0 - 3.055 - - - - 0 - 0.00%
2018-07-17 0 3.120 3.120 3.140 3.120 3.120 5,000 15,600 3.1200 3.055 3.055 3.074 3.055 3.055 5,107 3.0549 0.00%
2018-07-16 0 3.120 - - 3.120 3.120 400 1,248 3.1200 3.055 - - 3.055 3.055 409 3.0549 -0.64%
2018-07-13 0 3.140 - - 3.140 3.140 5,000 15,700 3.1400 3.074 - - 3.074 3.074 5,107 3.0745 0.32%
2018-07-12 0 3.130 - - - - 0 0 - 3.065 - - - - 0 - 1.29%
2018-07-11 0 3.090 - - 3.090 3.090 5,000 15,450 3.0900 3.026 - - 3.026 3.026 5,107 3.0255 0.00%
2018-07-10 0 3.090 - - 3.090 3.090 5,000 15,450 3.0900 3.026 - - 3.026 3.026 5,107 3.0255 0.98%
2018-07-09 0 3.060 - - - - 0 0 - 2.996 - - - - 0 - 0.99%
2018-07-06 0 3.030 - - - - 0 0 - 2.967 - - - - 0 - 0.00%
2018-07-05 0 3.030 - - 3.030 3.030 15,000 45,450 3.0300 2.967 - - 2.967 2.967 15,320 2.9668 0.00%
2018-07-04 0 3.030 - - - - 0 0 - 2.967 - - - - 0 - 0.33%
2018-07-03 0 3.020 3.020 3.040 3.010 3.010 5,000 15,050 3.0100 2.957 2.957 2.977 2.947 2.947 5,107 2.9472 0.33%
2018-06-29 0 3.010 - - 2.990 2.990 5,000 14,950 2.9900 2.947 - - 2.928 2.928 5,107 2.9276 1.01%
2018-06-28 0 2.980 - - 2.980 2.980 7,000 20,860 2.9800 2.918 - - 2.918 2.918 7,149 2.9178 -1.32%
2018-06-27 0 3.020 - - - - 0 0 - 2.957 - - - - 0 - -0.98%
2018-06-26 0 3.050 - 3.060 3.050 3.050 5,000 15,250 3.0500 2.986 - 2.996 2.986 2.986 5,107 2.9864 -0.65%
2018-06-25 0 3.070 - - 3.070 3.070 7,000 21,490 3.0700 3.006 - - 3.006 3.006 7,149 3.0059 0.33%
2018-06-22 0 3.060 - - - - 0 0 - 2.996 - - - - 0 - 0.33%
2018-06-21 0 3.050 - - - - 0 0 - 2.986 - - - - 0 - 0.00%
2018-06-20 0 3.050 - - - - 0 0 - 2.986 - - - - 0 - 0.33%
2018-06-19 0 3.040 - - - - 0 0 - 2.977 - - - - 0 - -0.65%
2018-06-15 0 3.060 - - 3.070 3.070 5,000 15,350 3.0700 2.996 - - 3.006 3.006 5,107 3.0059 -0.97%
2018-06-14 0 3.090 - - - - 0 0 - 3.026 - - - - 0 - 0.00%
2018-06-13 0 3.090 - - - - 0 0 - 3.026 - - - - 0 - 0.00%
2018-06-12 0 3.090 - - - - 0 0 - 3.026 - - - - 0 - 0.00%
2018-06-11 0 3.090 - - 3.070 3.070 5,000 15,350 3.0700 3.026 - - 3.006 3.006 5,107 3.0059 0.65%
2018-06-08 0 3.070 - - 3.080 3.080 5,000 15,400 3.0800 3.006 - - 3.016 3.016 5,107 3.0157 -0.97%
2018-06-07 0 3.100 - - - - 0 0 - 3.035 - - - - 0 - 0.98%
2018-06-06 0 3.070 - - - - 0 0 - 3.006 - - - - 0 - 0.00%
2018-06-05 0 3.070 - - - - 0 0 - 3.006 - - - - 0 - -0.32%
2018-06-04 0 3.080 - - - - 0 0 - 3.016 - - - - 0 - 0.00%
2018-06-01 0 3.080 - - 3.080 3.080 5,000 15,400 3.0800 3.016 - - 3.016 3.016 5,107 3.0157 0.98%
2018-05-31 0 3.050 - - - - 0 0 - 2.986 - - - - 0 - 0.00%
2018-05-30 0 3.050 - - 3.050 3.050 5,000 15,250 3.0500 2.986 - - 2.986 2.986 5,107 2.9864 0.33%
2018-05-29 0 3.040 - - 3.040 3.060 10,000 30,500 3.0500 2.977 - - 2.977 2.996 10,213 2.9864 -0.65%
2018-05-28 0 3.060 3.060 3.080 - - 0 0 - 2.996 2.996 3.016 - - 0 - 2.00%
2018-05-25 0 3.000 2.990 3.040 - - 0 0 - 2.937 2.928 2.977 - - 0 - 1.01%
2018-05-24 0 2.970 - - 2.970 2.970 5,000 14,850 2.9700 2.908 - - 2.908 2.908 5,107 2.9080 -1.00%
2018-05-23 0 3.000 2.960 3.020 - - 0 0 - 2.937 2.898 2.957 - - 0 - -0.33%
2018-05-21 0 3.010 - - - - 0 0 - 2.947 - - - - 0 - -1.31%
2018-05-18 0 3.050 3.000 3.060 - - 0 0 - 2.986 2.937 2.996 - - 0 - -0.65%
2018-05-17 0 3.070 - 3.100 - - 0 0 - 3.006 - 3.035 - - 0 - 0.00%
2018-05-16 0 3.070 - - 3.070 3.070 5,000 15,350 3.0700 3.006 - - 3.006 3.006 5,107 3.0059 -1.29%
2018-05-15 0 3.110 - 3.140 3.110 3.130 25,000 77,900 3.1160 3.045 - 3.074 3.045 3.065 25,533 3.0510 0.97%
2018-05-14 0 3.080 - - - - 0 0 - 3.016 - - - - 0 - 0.00%
2018-05-11 0 3.080 3.080 3.120 - - 0 0 - 3.016 3.016 3.055 - - 0 - 0.00%
2018-05-10 0 3.080 2.850 3.100 - - 0 0 - 3.016 2.791 3.035 - - 0 - 0.00%
2018-05-09 0 3.080 3.080 3.120 3.080 3.080 5,000 15,400 3.0800 3.016 3.016 3.055 3.016 3.016 5,107 3.0157 -0.65%
2018-05-08 0 3.100 3.080 3.100 - - 0 0 - 3.035 3.016 3.035 - - 0 - -0.64%
2018-05-07 0 3.120 - - 3.120 3.120 200 624 3.1200 3.055 - - 3.055 3.055 204 3.0549 0.65%
2018-05-04 0 3.100 - - - - 0 0 - 3.035 - - - - 0 - 0.00%
2018-05-03 0 3.100 - - 3.100 3.100 5,000 15,500 3.1000 3.035 - - 3.035 3.035 5,107 3.0353 -0.32%
2018-05-02 0 3.110 - - 3.100 3.110 15,000 46,600 3.1067 3.045 - - 3.035 3.045 15,320 3.0418 -0.32%
2018-04-30 0 3.120 3.090 3.150 3.090 3.120 31,000 96,550 3.1145 3.055 3.026 3.084 3.026 3.055 31,661 3.0495 1.96%
2018-04-27 0 3.060 3.050 3.100 - - 0 0 - 2.996 2.986 3.035 - - 0 - 0.66%
2018-04-26 0 3.040 3.000 3.260 - - 0 0 - 2.977 2.937 3.192 - - 0 - -0.65%
2018-04-25 0 3.060 - - 3.060 3.060 5,000 15,300 3.0600 2.996 - - 2.996 2.996 5,107 2.9962 0.66%
2018-04-24 0 3.040 3.030 3.080 3.040 3.040 5,000 15,200 3.0400 2.977 2.967 3.016 2.977 2.977 5,107 2.9766 -1.30%
2018-04-23 0 3.080 2.840 3.090 - - 0 0 - 3.016 2.781 3.026 - - 0 - 0.00%
2018-04-20 0 3.080 3.060 - - - 0 0 - 3.016 2.996 - - - 0 - -0.32%
2018-04-19 0 3.090 - - - - 0 0 - 3.026 - - - - 0 - 0.00%
2018-04-18 0 3.090 3.080 3.110 - - 0 0 - 3.026 3.016 3.045 - - 0 - 0.00%
2018-04-17 0 3.090 3.060 3.100 3.090 3.090 5,000 15,450 3.0900 3.026 2.996 3.035 3.026 3.026 5,107 3.0255 0.65%
2018-04-16 0 3.070 3.060 - 3.070 3.070 5,000 15,350 3.0700 3.006 2.996 - 3.006 3.006 5,107 3.0059 0.00%
2018-04-13 0 3.070 3.060 - - - 0 0 - 3.006 2.996 - - - 0 - 0.33%
2018-04-12 0 3.060 3.060 3.090 - - 1,200 3,780 3.1500 2.996 2.996 3.026 - - 1,226 3.0843 0.00%
2018-04-11 0 3.060 - - - - 0 0 - 2.996 - - - - 0 - 0.00%
2018-04-10 0 3.060 - - - - 0 0 - 2.996 - - - - 0 - 0.00%
2018-04-09 0 3.060 3.030 3.060 3.070 3.070 5,000 15,350 3.0700 2.996 2.967 2.996 3.006 3.006 5,107 3.0059 2.00%
2018-04-06 0 3.000 - - - - 0 0 - 2.937 - - - - 0 - 0.00%
2018-04-04 0 3.000 2.970 3.000 3.020 3.020 5,000 15,100 3.0200 2.937 2.908 2.937 2.957 2.957 5,107 2.9570 0.33%
2018-04-03 0 2.990 2.990 3.010 2.990 2.990 5,000 14,950 2.9900 2.928 2.928 2.947 2.928 2.928 5,107 2.9276 0.34%
2018-03-29 0 2.980 2.960 2.980 - - 0 0 - 2.918 2.898 2.918 - - 0 - -0.33%
2018-03-28 0 2.990 - - - - 0 0 - 2.928 - - - - 0 - 0.00%
2018-03-27 0 2.990 - - - - 0 0 - 2.928 - - - - 0 - 1.36%
2018-03-26 0 2.950 2.950 2.980 - - 0 0 - 2.888 2.888 2.918 - - 0 - 0.34%
2018-03-23 0 2.940 2.940 2.960 2.910 2.960 20,000 58,600 2.9300 2.879 2.879 2.898 2.849 2.898 20,426 2.8689 -1.34%
2018-03-22 0 2.980 2.970 2.990 - - 200 596 2.9800 2.918 2.908 2.928 - - 204 2.9178 0.00%
2018-03-21 0 2.980 - - - - 0 0 - 2.918 - - - - 0 - 0.00%
2018-03-20 0 2.980 - - - - 0 0 - 2.918 - - - - 0 - 0.00%
2018-03-19 0 2.980 - - - - 0 0 - 2.918 - - - - 0 - -1.32%
2018-03-16 0 3.020 2.990 3.240 - - 0 0 - 2.957 2.928 3.172 - - 0 - -0.98%
2018-03-15 0 3.050 - - 3.050 3.050 5,000 15,250 3.0500 2.986 - - 2.986 2.986 5,107 2.9864 -0.33%
2018-03-14 0 3.060 - - - - 0 0 - 2.996 - - - - 0 - -0.33%
2018-03-13 0 3.070 2.830 3.080 3.070 3.070 18,800 57,716 3.0700 3.006 2.771 3.016 3.006 3.006 19,201 3.0059 0.66%
2018-03-12 0 3.050 - - 3.010 3.050 70,000 212,750 3.0393 2.986 - - 2.947 2.986 71,492 2.9759 1.67%
2018-03-09 0 3.000 - - - - 0 0 - 2.937 - - - - 0 - 0.00%
2018-03-08 0 3.000 2.980 3.020 - - 0 0 - 2.937 2.918 2.957 - - 0 - 0.00%
2018-03-07 0 3.000 2.970 3.000 - - 0 0 - 2.937 2.908 2.937 - - 0 - -0.99%
2018-03-06 0 3.030 - - - - 0 0 - 2.967 - - - - 0 - 0.33%
2018-03-05 0 3.020 2.830 3.230 3.020 3.040 60,000 181,470 3.0245 2.957 2.771 3.163 2.957 2.977 61,279 2.9614 -0.33%
2018-03-02 0 3.030 2.990 3.250 - - 0 0 - 2.967 2.928 3.182 - - 0 - -0.98%
2018-03-01 0 3.060 - - 3.050 3.060 15,000 45,850 3.0567 2.996 - - 2.986 2.996 15,320 2.9929 -0.33%
2018-02-28 0 3.070 3.040 3.070 3.070 3.090 25,000 76,950 3.0780 3.006 2.977 3.006 3.006 3.026 25,533 3.0138 -1.29%
2018-02-27 0 3.110 3.100 3.130 - - 0 0 - 3.045 3.035 3.065 - - 0 - 0.00%
2018-02-26 0 3.110 3.110 - - - 0 0 - 3.045 3.045 - - - 0 - 1.63%
2018-02-23 0 3.060 - - - - 0 0 - 2.996 - - - - 0 - 0.66%
2018-02-22 0 3.040 3.020 3.060 3.030 3.060 46,400 141,106 3.0411 2.977 2.957 2.996 2.967 2.996 47,389 2.9776 -0.65%
2018-02-21 0 3.060 3.050 3.090 3.010 3.010 5,000 15,050 3.0100 2.996 2.986 3.026 2.947 2.947 5,107 2.9472 -1.29%
2018-02-20 0 3.100 - - 3.070 3.170 43,000 133,806 3.1118 3.035 - - 3.006 3.104 43,916 3.0468 -1.27%
2018-02-15 0 3.140 3.130 3.170 - - 0 0 - 3.074 3.065 3.104 - - 0 - 0.00%
2018-02-14 0 3.140 2.920 3.170 - - 0 0 - 3.074 2.859 3.104 - - 0 - 0.32%
2018-02-13 0 3.130 - - 3.130 3.130 10,000 31,300 3.1300 3.065 - - 3.065 3.065 10,213 3.0647 0.64%
2018-02-12 0 3.110 2.890 3.140 3.100 3.110 15,000 46,550 3.1033 3.045 2.830 3.074 3.035 3.045 15,320 3.0386 0.32%
2018-02-09 0 3.100 - - 3.050 3.270 66,000 202,490 3.0680 3.035 - - 2.986 3.202 67,406 3.0040 -1.27%
2018-02-08 0 3.140 3.140 3.170 - - 0 0 - 3.074 3.074 3.104 - - 0 - 0.00%
2018-02-07 0 3.140 2.890 3.140 3.150 3.150 8,600 27,090 3.1500 3.074 2.830 3.074 3.084 3.084 8,783 3.0843 1.62%
2018-02-06 0 3.090 3.060 3.310 3.140 3.150 16,600 52,140 3.1410 3.026 2.996 3.241 3.074 3.084 16,954 3.0754 -2.52%
2018-02-05 0 3.170 - - 3.160 3.200 43,400 137,840 3.1760 3.104 - - 3.094 3.133 44,325 3.1098 -2.76%
2018-02-02 0 3.260 - 3.270 3.240 3.280 28,200 91,958 3.2609 3.192 - 3.202 3.172 3.212 28,801 3.1929 -1.51%
2018-02-01 0 3.310 - - - - 0 0 - 3.241 - - - - 0 - 0.00%
2018-01-31 0 3.310 3.290 - 3.310 3.310 3,200 10,592 3.3100 3.241 3.221 - 3.241 3.241 3,268 3.2409 0.00%
2018-01-30 0 3.310 - - 3.310 3.350 23,200 77,292 3.3316 3.241 - - 3.241 3.280 23,694 3.2620 -1.19%
2018-01-29 0 3.350 3.130 3.370 - - 0 0 - 3.280 3.065 3.300 - - 0 - 0.60%
2018-01-26 0 3.330 3.310 3.330 3.330 3.330 3,200 10,656 3.3300 3.261 3.241 3.261 3.261 3.261 3,268 3.2605 0.00%
2018-01-25 0 3.330 3.090 3.330 - - 0 0 - 3.261 3.026 3.261 - - 0 - 0.00%
2018-01-24 0 3.330 - - 3.330 3.330 5,000 16,650 3.3300 3.261 - - 3.261 3.261 5,107 3.2605 0.30%
2018-01-23 0 3.320 - - 3.320 3.320 5,000 16,600 3.3200 3.251 - - 3.251 3.251 5,107 3.2507 1.84%
2018-01-22 0 3.260 - - - - 0 0 - 3.192 - - - - 0 - 0.62%
2018-01-19 0 3.240 - - - - 0 0 - 3.172 - - - - 0 - 0.00%
2018-01-18 0 3.240 - - - - 0 0 - 3.172 - - - - 0 - 1.25%
2018-01-17 0 3.200 - - - - 0 0 - 3.133 - - - - 0 - 0.00%
2018-01-16 0 3.200 3.180 - 3.200 3.200 5,000 16,000 3.2000 3.133 3.114 - 3.133 3.133 5,107 3.1332 -0.31%
2018-01-15 0 3.210 3.210 3.230 - - 0 0 - 3.143 3.143 3.163 - - 0 - 1.26%
2018-01-12 0 3.170 - - - - 0 0 - 3.104 - - - - 0 - 0.00%
2018-01-11 0 3.170 - - 3.170 3.170 5,000 15,850 3.1700 3.104 - - 3.104 3.104 5,107 3.1039 -0.31%
2018-01-10 0 3.180 - - 3.180 3.180 11,000 34,980 3.1800 3.114 - - 3.114 3.114 11,234 3.1136 0.00%
2018-01-09 0 3.180 3.180 3.190 - - 0 0 - 3.114 3.114 3.123 - - 0 - 0.00%
2018-01-08 0 3.180 2.960 3.200 - - 5,000 15,900 3.1800 3.114 2.898 3.133 - - 5,107 3.1136 0.95%
2018-01-05 0 3.150 - - - - 0 0 - 3.084 - - - - 0 - 0.32%
2018-01-04 0 3.140 - - - - 0 0 - 3.074 - - - - 0 - 0.00%
2018-01-03 0 3.140 - - 3.140 3.140 5,000 15,700 3.1400 3.074 - - 3.074 3.074 5,107 3.0745 0.96%
2018-01-02 0 3.110 3.100 3.120 3.110 3.110 5,000 15,550 3.1100 3.045 3.035 3.055 3.045 3.045 5,107 3.0451 0.32%
2017-12-29 0 3.100 - - - - 0 0 - 3.035 - - - - 0 - 0.00%
2017-12-28 0 3.100 3.070 3.130 - - 0 0 - 3.035 3.006 3.065 - - 0 - 0.00%
2017-12-27 0 3.100 3.100 3.150 - - 0 0 - 3.035 3.035 3.084 - - 0 - 0.65%
2017-12-22 0 3.080 3.080 3.140 - - 0 0 - 3.016 3.016 3.074 - - 0 - 0.33%
2017-12-21 0 3.070 3.070 3.310 - - 0 0 - 3.006 3.006 3.241 - - 0 - 0.00%
2017-12-20 0 3.070 3.070 3.310 - - 0 0 - 3.006 3.006 3.241 - - 0 - 0.00%
2017-12-19 0 3.070 3.050 3.290 - - 0 0 - 3.006 2.986 3.221 - - 0 - 0.00%
2017-12-18 0 3.070 2.850 3.090 3.060 3.080 30,000 92,100 3.0700 3.006 2.791 3.026 2.996 3.016 30,639 3.0059 1.32%
2017-12-15 0 3.030 3.030 3.090 - - 0 0 - 2.967 2.967 3.026 - - 0 - 0.33%
2017-12-14 0 3.020 2.980 3.040 - - 0 0 - 2.957 2.918 2.977 - - 0 - 0.00%
2017-12-13 0 3.020 - - - - 40 118 2.9500 2.957 - - - - 41 2.8884 0.00%
2017-12-12 0 3.020 - - - - 0 0 - 2.957 - - - - 0 - 0.00%
2017-12-11 0 3.020 3.020 3.050 - - 0 0 - 2.957 2.957 2.986 - - 0 - 0.67%
2017-12-08 0 3.000 - - 2.990 2.990 5,000 14,950 2.9900 2.937 - - 2.928 2.928 5,107 2.9276 1.35%
2017-12-07 0 2.960 - - 2.960 2.960 5,000 14,800 2.9600 2.898 - - 2.898 2.898 5,107 2.8982 0.00%
2017-12-06 0 2.960 2.950 2.990 2.960 2.960 5,000 14,800 2.9600 2.898 2.888 2.928 2.898 2.898 5,107 2.8982 -0.67%
2017-12-05 0 2.980 2.960 2.980 2.980 2.980 5,000 14,900 2.9800 2.918 2.898 2.918 2.918 2.918 5,107 2.9178 0.00%
2017-12-04 0 2.980 - - 2.980 2.980 5,000 14,900 2.9800 2.918 - - 2.918 2.918 5,107 2.9178 -1.97%
2017-12-01 0 3.040 2.980 3.050 - - 0 0 - 2.977 2.918 2.986 - - 0 - 0.00%
2017-11-30 0 3.040 3.020 3.040 - - 0 0 - 2.977 2.957 2.977 - - 0 - -0.65%
2017-11-29 0 3.060 3.060 - 3.060 3.060 5,000 15,300 3.0600 2.996 2.996 - 2.996 2.996 5,107 2.9962 0.00%
2017-11-28 0 3.060 3.050 - 3.060 3.070 15,000 45,950 3.0633 2.996 2.986 - 2.996 3.006 15,320 2.9994 0.33%
2017-11-27 0 3.050 3.030 - 3.050 3.050 5,000 15,250 3.0500 2.986 2.967 - 2.986 2.986 5,107 2.9864 -0.33%
2017-11-24 0 3.060 2.840 - 3.060 3.060 5,000 15,300 3.0600 2.996 2.781 - 2.996 2.996 5,107 2.9962 0.99%
2017-11-23 0 3.030 - - - - 0 0 - 2.967 - - - - 0 - 0.00%
2017-11-22 0 3.030 - - - - 0 0 - 2.967 - - - - 0 - 0.00%
2017-11-21 0 3.030 2.810 - - - 0 0 - 2.967 2.751 - - - 0 - 0.33%
2017-11-20 0 3.020 2.990 - - - 0 0 - 2.957 2.928 - - - 0 - 0.00%
2017-11-17 0 3.020 - - 3.020 3.020 80,000 241,600 3.0200 2.957 - - 2.957 2.957 81,705 2.9570 1.68%
2017-11-16 0 2.970 2.950 2.990 - - 0 0 - 2.908 2.888 2.928 - - 0 - 0.00%
2017-11-15 0 2.970 2.930 2.970 - - 0 0 - 2.908 2.869 2.908 - - 0 - -0.34%
2017-11-14 0 2.980 2.940 2.980 - - 0 0 - 2.918 2.879 2.918 - - 0 - -1.32%
2017-11-13 0 3.020 - - - - 0 0 - 2.957 - - - - 0 - 0.00%
2017-11-10 0 3.020 - 3.020 - - 0 0 - 2.957 - 2.957 - - 0 - 0.00%
2017-11-09 0 3.020 - - 2.990 3.040 30,000 90,450 3.0150 2.957 - - 2.928 2.977 30,639 2.9521 0.00%
2017-11-08 0 3.020 2.990 3.020 - - 0 0 - 2.957 2.928 2.957 - - 0 - -0.98%
2017-11-07 0 3.050 2.810 3.050 3.050 3.070 15,000 45,850 3.0567 2.986 2.751 2.986 2.986 3.006 15,320 2.9929 0.00%
2017-11-06 0 3.050 3.050 - 3.050 3.050 10,000 30,500 3.0500 2.986 2.986 - 2.986 2.986 10,213 2.9864 0.33%
2017-11-03 0 3.040 3.040 3.060 - - 0 0 - 2.977 2.977 2.996 - - 0 - 0.00%
2017-11-02 0 3.040 3.040 3.060 3.030 3.080 15,000 45,750 3.0500 2.977 2.977 2.996 2.967 3.016 15,320 2.9864 -0.33%
2017-11-01 0 3.050 3.040 3.060 3.050 3.050 5,000 15,250 3.0500 2.986 2.977 2.996 2.986 2.986 5,107 2.9864 1.67%
2017-10-31 0 3.000 - - 3.000 3.000 5,000 15,000 3.0000 2.937 - - 2.937 2.937 5,107 2.9374 0.33%
2017-10-30 0 2.990 2.990 3.010 - - 0 0 - 2.928 2.928 2.947 - - 0 - 0.34%
2017-10-27 0 2.980 2.980 3.000 - - 0 0 - 2.918 2.918 2.937 - - 0 - 0.00%
2017-10-26 0 2.980 - - - - 0 0 - 2.918 - - - - 0 - 0.34%
2017-10-25 0 2.970 - - 2.970 2.970 40,000 118,800 2.9700 2.908 - - 2.908 2.908 40,852 2.9080 1.37%
2017-10-24 0 2.930 2.930 2.970 - - 0 0 - 2.869 2.869 2.908 - - 0 - 0.00%
2017-10-23 0 2.930 2.910 2.950 - - 0 0 - 2.869 2.849 2.888 - - 0 - 0.00%
2017-10-20 0 2.930 - - 2.920 2.930 15,000 43,900 2.9267 2.869 - - 2.859 2.869 15,320 2.8656 -0.34%
2017-10-19 0 2.940 - - 2.940 2.950 15,000 44,150 2.9433 2.879 - - 2.879 2.888 15,320 2.8819 -0.68%
2017-10-18 0 2.960 - - - - 0 0 - 2.898 - - - - 0 - 0.00%
2017-10-17 0 2.960 - - - - 0 0 - 2.898 - - - - 0 - 0.00%
2017-10-16 0 2.960 2.960 2.980 2.960 2.960 5,000 14,800 2.9600 2.898 2.898 2.918 2.898 2.898 5,107 2.8982 0.68%
2017-10-13 0 2.940 - - 2.930 2.940 5,200 15,286 2.9396 2.879 - - 2.869 2.879 5,311 2.8783 2.44%
2017-10-12 0 2.870 2.880 2.900 - - 0 0 - 2.810 2.820 2.839 - - 0 - 0.00%
2017-10-11 0 2.870 - - - - 0 0 - 2.810 - - - - 0 - 0.00%
2017-10-10 0 2.870 2.870 2.890 2.870 2.870 5,000 14,350 2.8700 2.810 2.810 2.830 2.810 2.810 5,107 2.8101 0.00%
2017-10-09 0 2.870 - - - - 0 0 - 2.810 - - - - 0 - 0.00%
2017-10-06 0 2.870 2.860 2.880 2.870 2.870 5,000 14,350 2.8700 2.810 2.800 2.820 2.810 2.810 5,107 2.8101 1.41%
2017-10-04 0 2.830 - - - - 0 0 - 2.771 - - - - 0 - 0.35%
2017-10-03 0 2.820 2.810 2.830 2.820 2.820 10,000 28,200 2.8200 2.761 2.751 2.771 2.761 2.761 10,213 2.7612 -0.70%
2017-09-29 0 2.840 2.840 2.850 2.800 2.810 30,000 84,250 2.8083 2.781 2.781 2.791 2.742 2.751 30,639 2.7497 0.35%
2017-09-28 0 2.830 - - - - 0 0 - 2.771 - - - - 0 - -0.70%
2017-09-27 0 2.850 - - - - 0 0 - 2.791 - - - - 0 - 0.00%
2017-09-26 0 2.850 - - 2.850 2.850 10,000 28,500 2.8500 2.791 - - 2.791 2.791 10,213 2.7905 -0.70%
2017-09-25 0 2.870 2.850 2.880 2.870 2.900 32,000 92,350 2.8859 2.810 2.791 2.820 2.810 2.839 32,682 2.8257 -1.03%
2017-09-22 0 2.900 2.900 3.140 2.900 2.900 20,000 58,000 2.9000 2.839 2.839 3.074 2.839 2.839 20,426 2.8395 -2.03%
2017-09-21 0 2.960 - - - - 0 0 - 2.898 - - - - 0 - -0.34%
2017-09-20 0 2.970 - - - - 0 0 - 2.908 - - - - 0 - 0.00%
2017-09-19 0 2.970 - - - - 0 0 - 2.908 - - - - 0 - 0.00%
2017-09-18 0 2.970 2.970 2.990 - - 0 0 - 2.908 2.908 2.928 - - 0 - 1.02%
2017-09-15 0 2.940 2.940 3.180 - - 0 0 - 2.879 2.879 3.114 - - 0 - 0.00%
2017-09-14 0 2.940 - - 2.930 2.960 10,000 29,450 2.9450 2.879 - - 2.869 2.898 10,213 2.8836 0.00%
2017-09-13 0 2.940 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
2017-09-12 0 2.940 2.940 2.970 - - 0 0 - 2.879 2.879 2.908 - - 0 - 0.00%
2017-09-11 0 2.940 - - 2.940 2.940 35,000 102,900 2.9400 2.879 - - 2.879 2.879 35,746 2.8787 0.68%
2017-09-08 0 2.920 - - 2.920 2.920 200 584 2.9200 2.859 - - 2.859 2.859 204 2.8591 0.34%
2017-09-07 0 2.910 - - 2.910 2.910 5,000 14,550 2.9100 2.849 - - 2.849 2.849 5,107 2.8493 0.00%
2017-09-06 0 2.910 - - - - 0 0 - 2.849 - - - - 0 - 0.00%
2017-09-05 0 2.910 - - 2.910 2.910 24,800 72,168 2.9100 2.849 - - 2.849 2.849 25,328 2.8493 0.34%
2017-09-04 0 2.900 - - 2.900 2.910 10,000 29,050 2.9050 2.839 - - 2.839 2.849 10,213 2.8444 -0.68%
2017-09-01 0 2.920 - - 2.910 2.910 10,000 29,100 2.9100 2.859 - - 2.849 2.849 10,213 2.8493 1.04%
2017-08-31 0 2.890 - - - - 0 0 - 2.830 - - - - 0 - 0.00%
2017-08-30 0 2.890 - - - - 0 0 - 2.830 - - - - 0 - 0.00%
2017-08-29 0 2.890 2.870 3.110 2.910 2.910 5,000 14,550 2.9100 2.830 2.810 3.045 2.849 2.849 5,107 2.8493 -0.69%
2017-08-28 0 2.910 - - 2.910 2.910 10,000 29,100 2.9100 2.849 - - 2.849 2.849 10,213 2.8493 0.34%
2017-08-25 0 2.900 - - - - 0 0 - 2.839 - - - - 0 - 0.00%
2017-08-24 0 2.900 2.880 - 2.880 2.910 10,000 28,950 2.8950 2.839 2.820 - 2.820 2.849 10,213 2.8346 0.69%
2017-08-22 0 2.880 - - - - 0 0 - 2.820 - - - - 0 - 0.00%
2017-08-21 0 2.880 2.690 - - - 0 0 - 2.820 2.634 - - - 0 - 0.00%
2017-08-18 0 2.880 2.840 2.880 - - 0 0 - 2.820 2.781 2.820 - - 0 - 0.00%
2017-08-17 0 2.880 - - 2.830 2.830 5,000 14,150 2.8300 2.820 - - 2.771 2.771 5,107 2.7710 0.35%
2017-08-16 0 2.870 - - 2.870 2.870 195,000 559,650 2.8700 2.810 - - 2.810 2.810 199,155 2.8101 -0.69%
2017-08-15 0 2.890 - - 2.890 2.890 10,000 28,900 2.8900 2.830 - - 2.830 2.830 10,213 2.8297 0.70%
2017-08-14 0 2.870 - - - - 0 0 - 2.810 - - - - 0 - 0.00%
2017-08-11 0 2.870 - - - - 0 0 - 2.810 - - - - 0 - -1.71%
2017-08-10 0 2.920 - - - - 0 0 - 2.859 - - - - 0 - -0.34%
2017-08-09 0 2.930 - - 2.930 2.940 45,000 131,950 2.9322 2.869 - - 2.869 2.879 45,959 2.8710 -1.01%
2017-08-08 0 2.960 - - - - 0 0 - 2.898 - - - - 0 - -0.67%
2017-08-07 0 2.980 - - - - 0 0 - 2.918 - - - - 0 - 0.00%
2017-08-04 0 2.980 - - - - 0 0 - 2.918 - - - - 0 - 0.00%
2017-08-03 0 2.980 2.960 2.980 2.980 2.980 10,000 29,800 2.9800 2.918 2.898 2.918 2.918 2.918 10,213 2.9178 0.34%
2017-08-02 0 2.970 - - - - 0 0 - 2.908 - - - - 0 - 0.00%
2017-08-01 0 2.970 2.970 2.990 - - 0 0 - 2.908 2.908 2.928 - - 0 - 0.34%
2017-07-31 0 2.960 2.960 2.970 - - 0 0 - 2.898 2.898 2.908 - - 0 - 0.68%
2017-07-28 0 2.940 2.940 - 2.940 2.940 15,000 44,100 2.9400 2.879 2.879 - 2.879 2.879 15,320 2.8787 -1.01%
2017-07-27 0 2.970 - - 2.970 2.970 10,000 29,700 2.9700 2.908 - - 2.908 2.908 10,213 2.9080 1.37%
2017-07-26 0 2.930 - - - - 0 0 - 2.869 - - - - 0 - 0.00%
2017-07-25 0 2.930 - - 2.930 2.930 10,000 29,300 2.9300 2.869 - - 2.869 2.869 10,213 2.8689 0.00%
2017-07-24 0 2.930 2.700 2.930 2.930 2.930 200 586 2.9300 2.869 2.644 2.869 2.869 2.869 204 2.8689 0.69%
2017-07-21 0 2.910 - - - - 0 0 - 2.849 - - - - 0 - 0.00%
2017-07-20 0 2.910 - - - - 0 0 - 2.849 - - - - 0 - 0.00%
2017-07-19 0 2.910 2.890 2.910 - - 0 0 - 2.849 2.830 2.849 - - 0 - 0.00%
2017-07-18 0 2.910 - - - - 0 0 - 2.849 - - - - 0 - 0.00%
2017-07-17 0 2.910 - - - - 0 0 - 2.849 - - - - 0 - 0.69%
2017-07-14 0 2.890 - - - - 0 0 - 2.830 - - - - 0 - 0.00%
2017-07-13 0 2.890 - - - - 0 0 - 2.830 - - - - 0 - 0.35%
2017-07-12 0 2.880 - - 2.880 2.880 10,000 28,850 2.8850 2.820 - - 2.820 2.820 10,213 2.8248 0.00%
2017-07-11 0 2.880 2.880 2.890 - - 200 578 2.8900 2.820 2.820 2.830 - - 204 2.8297 1.05%
2017-07-10 0 2.850 2.850 3.090 - - 0 0 - 2.791 2.791 3.026 - - 0 - 1.06%
2017-07-07 0 2.820 - - 2.820 2.820 20,000 56,400 2.8200 2.761 - - 2.761 2.761 20,426 2.7612 0.00%
2017-07-06 0 2.820 - - - - 0 0 - 2.761 - - - - 0 - 0.36%
2017-07-05 0 2.810 - - - - 0 0 - 2.751 - - - - 0 - 0.00%
2017-07-04 0 2.810 - - - - 0 0 - 2.751 - - - - 0 - 0.00%
2017-07-03 0 2.810 - - - - 0 0 - 2.751 - - - - 0 - 0.72%
2017-06-30 0 2.790 - - 2.790 2.790 10,000 27,900 2.7900 2.732 - - 2.732 2.732 10,213 2.7318 -0.36%
2017-06-29 0 2.800 2.570 2.810 2.800 2.810 18,200 51,060 2.8055 2.742 2.516 2.751 2.742 2.751 18,588 2.7470 0.00%
2017-06-28 0 2.800 2.780 2.800 2.800 2.800 15,000 42,000 2.8000 2.742 2.722 2.742 2.742 2.742 15,320 2.7416 -1.06%
2017-06-27 0 2.830 2.800 - - - 0 0 - 2.771 2.742 - - - 0 - -0.35%
2017-06-26 0 2.840 2.820 2.840 2.840 2.840 1,000 2,840 2.8400 2.781 2.761 2.781 2.781 2.781 1,021 2.7807 0.00%
2017-06-23 0 2.840 - - - - 0 0 - 2.781 - - - - 0 - 0.00%
2017-06-22 0 2.840 - - - - 0 0 - 2.781 - - - - 0 - 0.35%
2017-06-21 0 2.830 - - 2.830 2.830 5,000 14,150 2.8300 2.771 - - 2.771 2.771 5,107 2.7710 0.00%
2017-06-20 0 2.830 - - - - 0 0 - 2.771 - - - - 0 - 0.35%
2017-06-19 0 2.820 2.820 2.850 - - 0 0 - 2.761 2.761 2.791 - - 0 - 0.00%
2017-06-16 0 2.820 2.800 2.830 2.820 2.820 5,000 14,100 2.8200 2.761 2.742 2.771 2.761 2.761 5,107 2.7612 -0.35%
2017-06-15 0 2.830 - - 2.830 2.830 5,000 14,150 2.8300 2.771 - - 2.771 2.771 5,107 2.7710 0.35%
2017-06-14 0 2.820 - - 2.820 2.820 5,000 14,100 2.8200 2.761 - - 2.761 2.761 5,107 2.7612 0.00%
2017-06-13 0 2.820 - - - - 0 0 - 2.761 - - - - 0 - 0.36%
2017-06-12 0 2.810 - - 2.800 2.830 29,500 83,088 2.8165 2.751 - - 2.742 2.771 30,129 2.7578 -0.71%
2017-06-09 0 2.830 2.820 - - - 0 0 - 2.771 2.761 - - - 0 - 0.00%
2017-06-08 0 2.830 2.820 - 2.830 2.830 5,000 14,150 2.8300 2.771 2.761 - 2.771 2.771 5,107 2.7710 0.00%
2017-06-07 0 2.830 2.820 - 2.830 2.830 5,000 14,150 2.8300 2.771 2.761 - 2.771 2.771 5,107 2.7710 0.00%
2017-06-06 0 2.830 2.820 - - - 0 0 - 2.771 2.761 - - - 0 - 0.00%
2017-06-05 0 2.830 2.830 - - - 0 0 - 2.771 2.771 - - - 0 - 0.00%
2017-06-02 0 2.830 2.820 - 2.830 2.830 5,000 14,150 2.8300 2.771 2.761 - 2.771 2.771 5,107 2.7710 0.00%
2017-06-01 0 2.830 2.810 - 2.830 2.830 340 962 2.8294 2.771 2.751 - 2.771 2.771 347 2.7704 0.35%
2017-05-31 0 2.820 - - 2.820 2.820 6,700 18,895 2.8201 2.761 - - 2.761 2.761 6,843 2.7613 0.71%
2017-05-29 0 2.800 - - - - 0 0 - 2.742 - - - - 0 - 0.72%
2017-05-26 0 2.780 - - 2.780 2.780 6,940 19,301 2.7811 2.722 - - 2.722 2.722 7,088 2.7231 1.09%
2017-05-25 0 2.750 2.750 - 2.740 2.750 70,000 192,400 2.7486 2.693 2.693 - 2.683 2.693 71,492 2.6912 0.36%
2017-05-24 0 2.740 - - - - 0 0 - 2.683 - - - - 0 - 0.00%
2017-05-23 0 2.740 - - - - 0 0 - 2.683 - - - - 0 - 0.00%
2017-05-22 0 2.740 2.730 - - - 0 0 - 2.683 2.673 - - - 0 - 0.00%
2017-05-19 0 2.740 - - - - 0 0 - 2.683 - - - - 0 - -0.72%
2017-05-18 0 2.760 - - 2.760 2.770 10,000 27,650 2.7650 2.702 - - 2.702 2.712 10,213 2.7073 -0.36%
2017-05-17 0 2.770 2.770 - - - 0 0 - 2.712 2.712 - - - 0 - 0.73%
2017-05-16 0 2.750 2.730 - - - 0 0 - 2.693 2.673 - - - 0 - 0.73%
2017-05-15 0 2.730 2.720 - - - 0 0 - 2.673 2.663 - - - 0 - 0.37%
2017-05-12 0 2.720 - - - - 0 0 - 2.663 - - - - 0 - 0.00%
2017-05-11 0 2.720 - - - - 0 0 - 2.663 - - - - 0 - 0.37%
2017-05-10 0 2.710 - - - - 0 0 - 2.653 - - - - 0 - 0.00%
2017-05-09 0 2.710 - - 2.710 2.710 5,000 13,550 2.7100 2.653 - - 2.653 2.653 5,107 2.6535 -0.73%
2017-05-08 0 2.730 - - - - 0 0 - 2.673 - - - - 0 - 0.00%
2017-05-05 0 2.730 2.480 - - - 0 0 - 2.673 2.428 - - - 0 - 0.00%
2017-05-04 0 2.730 2.730 - 2.730 2.730 5,000 13,650 2.7300 2.673 2.673 - 2.673 2.673 5,107 2.6730 0.37%
2017-05-02 0 2.720 - - - - 0 0 - 2.663 - - - - 0 - 0.00%
2017-04-28 0 2.720 - - - - 0 0 - 2.663 - - - - 0 - 0.00%
2017-04-27 0 2.720 - - - - 0 0 - 2.663 - - - - 0 - 0.00%
2017-04-26 0 2.720 - - - - 0 0 - 2.663 - - - - 0 - 1.12%
2017-04-25 0 2.690 2.690 - - - 0 0 - 2.634 2.634 - - - 0 - 1.13%
2017-04-24 0 2.660 - - - - 0 0 - 2.604 - - - - 0 - 0.38%
2017-04-21 0 2.650 2.620 - - - 0 0 - 2.595 2.565 - - - 0 - 0.00%
2017-04-20 0 2.650 - - 2.650 2.650 200 530 2.6500 2.595 - - 2.595 2.595 204 2.5947 -0.38%
2017-04-19 0 2.660 2.630 - - - 0 0 - 2.604 2.575 - - - 0 - 0.00%
2017-04-18 0 2.660 - - 2.660 2.660 5,000 13,300 2.6600 2.604 - - 2.604 2.604 5,107 2.6045 -0.37%
2017-04-13 0 2.670 - - 2.670 2.670 45,000 120,150 2.6700 2.614 - - 2.614 2.614 45,959 2.6143 -0.74%
2017-04-12 0 2.690 2.680 - - - 0 0 - 2.634 2.624 - - - 0 - 0.00%
2017-04-11 0 2.690 - - - - 0 0 - 2.634 - - - - 0 - 0.00%
2017-04-10 0 2.690 - - - - 0 0 - 2.634 - - - - 0 - 0.00%
2017-04-07 0 2.690 - - 2.690 2.690 10,000 26,900 2.6900 2.634 - - 2.634 2.634 10,213 2.6339 0.37%
2017-04-06 0 2.680 2.660 - 2.680 2.680 5,000 13,400 2.6800 2.624 2.604 - 2.624 2.624 5,107 2.6241 0.37%
2017-04-05 0 2.670 - - - - 0 0 - 2.614 - - - - 0 - 0.38%
2017-04-03 0 2.660 2.670 - - - 0 0 - 2.604 2.614 - - - 0 - 0.00%
2017-03-31 0 2.660 - - - - 0 0 - 2.604 - - - - 0 - 0.00%
2017-03-30 0 2.660 - - - - 0 0 - 2.604 - - - - 0 - 0.00%
2017-03-29 0 2.660 - - 2.660 2.660 18,600 49,476 2.6600 2.604 - - 2.604 2.604 18,996 2.6045 1.14%
2017-03-28 0 2.630 - - - - 0 0 - 2.575 - - - - 0 - 0.38%
2017-03-27 0 2.620 2.600 - 2.620 2.620 30,000 78,600 2.6200 2.565 2.546 - 2.565 2.565 30,639 2.5653 0.00%
2017-03-24 0 2.620 - - 2.620 2.620 10,000 26,200 2.6200 2.565 - - 2.565 2.565 10,213 2.5653 0.38%
2017-03-23 0 2.610 2.610 - 2.600 2.610 30,000 78,200 2.6067 2.556 2.556 - 2.546 2.556 30,639 2.5523 -0.38%
2017-03-22 0 2.620 2.600 - - - 0 0 - 2.565 2.546 - - - 0 - -0.76%
2017-03-21 0 2.640 - - - - 0 0 - 2.585 - - - - 0 - 0.00%
2017-03-20 0 2.640 - - 2.640 2.640 5,000 13,200 2.6400 2.585 - - 2.585 2.585 5,107 2.5849 0.00%
2017-03-17 0 2.640 - - 2.640 2.640 5,000 13,200 2.6400 2.585 - - 2.585 2.585 5,107 2.5849 0.00%
2017-03-16 0 2.640 - - 2.630 2.640 10,200 26,878 2.6351 2.585 - - 2.575 2.585 10,417 2.5801 1.54%
2017-03-15 0 2.600 - - - - 0 0 - 2.546 - - - - 0 - 0.39%
2017-03-14 0 2.590 - - 2.580 2.630 65,000 169,150 2.6023 2.536 - - 2.526 2.575 66,385 2.5480 0.00%
2017-03-13 0 2.590 2.580 - 2.560 2.590 25,000 64,450 2.5780 2.536 2.526 - 2.507 2.536 25,533 2.5242 1.97%
2017-03-10 0 2.540 - - 2.540 2.540 5,000 12,700 2.5400 2.487 - - 2.487 2.487 5,107 2.4870 0.79%
2017-03-09 0 2.520 - - 2.520 2.520 5,000 12,600 2.5200 2.467 - - 2.467 2.467 5,107 2.4674 -0.79%
2017-03-08 0 2.540 - - 2.540 2.540 10,000 25,400 2.5400 2.487 - - 2.487 2.487 10,213 2.4870 0.00%
2017-03-07 0 2.540 - - 2.530 2.540 25,000 63,400 2.5360 2.487 - - 2.477 2.487 25,533 2.4831 1.60%
2017-03-06 0 2.500 - - - - 0 0 - 2.448 - - - - 0 - 0.00%
2017-03-03 0 2.500 2.480 2.520 2.500 2.500 15,000 37,500 2.5000 2.448 2.428 2.467 2.448 2.448 15,320 2.4478 -0.40%
2017-03-02 0 2.510 - - - - 0 0 - 2.458 - - - - 0 - 0.00%
2017-03-01 0 2.510 - - - - 0 0 - 2.458 - - - - 0 - 0.00%
2017-02-28 0 2.510 - - - - 0 0 - 2.458 - - - - 0 - 0.00%
2017-02-27 0 2.510 - - - - 0 0 - 2.458 - - - - 0 - 0.00%
2017-02-24 0 2.510 - - - - 0 0 - 2.458 - - - - 0 - 0.40%
2017-02-23 0 2.500 - - - - 0 0 - 2.448 - - - - 0 - 0.40%
2017-02-22 0 2.490 - - - - 0 0 - 2.438 - - - - 0 - 0.00%
2017-02-21 0 2.490 2.380 2.500 - - 0 0 - 2.438 2.330 2.448 - - 0 - 0.81%
2017-02-20 0 2.470 2.460 2.500 - - 200 492 2.4600 2.418 2.409 2.448 - - 204 2.4087 0.41%
2017-02-17 0 2.460 2.460 2.500 - - 0 0 - 2.409 2.409 2.448 - - 0 - 0.00%
2017-02-16 0 2.460 2.440 2.480 - - 0 0 - 2.409 2.389 2.428 - - 0 - 0.00%
2017-02-15 0 2.460 - - - - 200 494 2.4700 2.409 - - - - 204 2.4185 0.00%
2017-02-14 0 2.460 - - - - 0 0 - 2.409 - - - - 0 - 0.00%
2017-02-13 0 2.460 - - - - 0 0 - 2.409 - - - - 0 - 0.00%
2017-02-10 0 2.460 2.440 2.480 - - 0 0 - 2.409 2.389 2.428 - - 0 - 0.00%
2017-02-09 0 2.460 2.440 2.480 - - 0 0 - 2.409 2.389 2.428 - - 0 - 0.00%
2017-02-08 0 2.460 2.440 2.460 - - 0 0 - 2.409 2.389 2.409 - - 0 - 0.00%
2017-02-07 0 2.460 2.400 2.460 - - 0 0 - 2.409 2.350 2.409 - - 0 - 0.00%
2017-02-06 0 2.460 2.440 2.480 - - 0 0 - 2.409 2.389 2.428 - - 0 - 1.23%
2017-02-03 0 2.430 2.420 2.460 - - 0 0 - 2.379 2.370 2.409 - - 0 - 0.41%
2017-02-02 0 2.420 2.420 2.460 - - 0 0 - 2.370 2.370 2.409 - - 0 - 0.41%
2017-02-01 0 2.410 2.400 - 2.400 2.400 5,000 12,000 2.4000 2.360 2.350 - 2.350 2.350 5,107 2.3499 1.26%
2017-01-27 0 2.380 - - 2.380 2.380 5,000 11,900 2.3800 2.330 - - 2.330 2.330 5,107 2.3303 0.00%
2017-01-26 0 2.380 2.360 - 2.380 2.380 5,000 11,900 2.3800 2.330 2.311 - 2.330 2.330 5,107 2.3303 1.28%
2017-01-25 0 2.350 2.340 - - - 0 0 - 2.301 2.291 - - - 0 - 0.86%
2017-01-24 0 2.330 2.320 - - - 0 0 - 2.281 2.272 - - - 0 - 0.00%
2017-01-23 0 2.330 2.300 - - - 0 0 - 2.281 2.252 - - - 0 - 0.00%
2017-01-20 0 2.330 2.300 - - - 0 0 - 2.281 2.252 - - - 0 - 0.00%
2017-01-19 0 2.330 2.280 - - - 0 0 - 2.281 2.232 - - - 0 - 0.00%
2017-01-18 0 2.330 2.320 - - - 0 0 - 2.281 2.272 - - - 0 - 0.43%
2017-01-17 0 2.320 2.320 - - - 0 0 - 2.272 2.272 - - - 0 - 0.00%
2017-01-16 0 2.320 2.320 - - - 0 0 - 2.272 2.272 - - - 0 - 0.00%
2017-01-13 0 2.320 2.320 - - - 0 0 - 2.272 2.272 - - - 0 - 0.00%
2017-01-12 0 2.320 2.320 - - - 0 0 - 2.272 2.272 - - - 0 - 0.43%
2017-01-11 0 2.310 2.310 - - - 0 0 - 2.262 2.262 - - - 0 - 0.87%
2017-01-10 0 2.290 - - - - 0 0 - 2.242 - - - - 0 - 0.00%
2017-01-09 0 2.290 2.260 2.300 - - 0 0 - 2.242 2.213 2.252 - - 0 - 0.00%
2017-01-06 0 2.290 2.280 2.320 - - 0 0 - 2.242 2.232 2.272 - - 0 - 0.00%
2017-01-05 0 2.290 - - - - 0 0 - 2.242 - - - - 0 - 1.33%
2017-01-04 0 2.260 - - - - 0 0 - 2.213 - - - - 0 - 0.00%
2017-01-03 0 2.260 - - - - 0 0 - 2.213 - - - - 0 - 0.00%
2016-12-30 0 2.260 - - - - 0 0 - 2.213 - - - - 0 - 0.44%
2016-12-29 0 2.250 - - - - 0 0 - 2.203 - - - - 0 - 0.00%
2016-12-28 0 2.250 - - - - 0 0 - 2.203 - - - - 0 - 0.00%
2016-12-23 0 2.250 - - - - 0 0 - 2.203 - - - - 0 - 0.00%
2016-12-22 0 2.250 - - - - 0 0 - 2.203 - - - - 0 - -1.32%
2016-12-21 0 2.280 - - - - 0 0 - 2.232 - - - - 0 - 0.00%
2016-12-20 0 2.280 - - - - 0 0 - 2.232 - - - - 0 - 0.00%
2016-12-19 0 2.280 - - - - 0 0 - 2.232 - - - - 0 - 0.00%
2016-12-16 0 2.280 - - 2.280 2.280 5,000 11,400 2.2800 2.232 - - 2.232 2.232 5,107 2.2324 0.00%
2016-12-15 0 2.280 - - 2.260 2.280 65,000 148,000 2.2769 2.232 - - 2.213 2.232 66,385 2.2294 -0.87%
2016-12-14 0 2.300 - - 2.300 2.300 5,000 11,500 2.3000 2.252 - - 2.252 2.252 5,107 2.2520 0.00%
2016-12-13 0 2.300 - - 2.300 2.300 5,000 11,500 2.3000 2.252 - - 2.252 2.252 5,107 2.2520 -0.43%
2016-12-12 0 2.310 - - - - 0 0 - 2.262 - - - - 0 - 0.00%
2016-12-09 0 2.310 - - - - 0 0 - 2.262 - - - - 0 - 0.43%
2016-12-08 0 2.300 - - 2.270 2.270 5,000 11,350 2.2700 2.252 - - 2.223 2.223 5,107 2.2226 1.32%
2016-12-07 0 2.270 - - - - 0 0 - 2.223 - - - - 0 - 0.44%
2016-12-06 0 2.260 - - - - 0 0 - 2.213 - - - - 0 - 0.00%
2016-12-05 0 2.260 - - - - 0 0 - 2.213 - - - - 0 - 0.00%
2016-12-02 0 2.260 - - - - 0 0 - 2.213 - - - - 0 - 0.00%
2016-12-01 0 2.260 - - - - 0 0 - 2.213 - - - - 0 - 0.89%
2016-11-30 0 2.240 - - - - 0 0 - 2.193 - - - - 0 - 0.00%
2016-11-29 0 2.240 - - - - 0 0 - 2.193 - - - - 0 - 0.45%
2016-11-28 0 2.230 - - - - 0 0 - 2.183 - - - - 0 - 0.45%
2016-11-25 0 2.220 - - 2.220 2.220 5,000 11,100 2.2200 2.174 - - 2.174 2.174 5,107 2.1737 0.45%
2016-11-24 0 2.210 - - - - 0 0 - 2.164 - - - - 0 - -0.45%
2016-11-23 0 2.220 - - - - 0 0 - 2.174 - - - - 0 - 0.00%
2016-11-22 0 2.220 - - 2.220 2.220 5,000 11,100 2.2200 2.174 - - 2.174 2.174 5,107 2.1737 0.00%
2016-11-21 0 2.220 - - - - 0 0 - 2.174 - - - - 0 - -2.20%
2016-11-18 0 2.270 - - - - 0 0 - 2.223 - - - - 0 - 0.00%
2016-11-17 0 2.270 - - - - 0 0 - 2.223 - - - - 0 - -0.87%
2016-11-16 0 2.290 - - - - 0 0 - 2.242 - - - - 0 - 0.00%
2016-11-15 0 2.290 - - 2.300 2.300 5,000 11,500 2.3000 2.242 - - 2.252 2.252 5,107 2.2520 -0.43%
2016-11-14 0 2.300 - - 2.300 2.300 5,000 11,500 2.3000 2.252 - - 2.252 2.252 5,107 2.2520 -2.13%
2016-11-11 0 2.350 - - 2.350 2.350 15,000 35,250 2.3500 2.301 - - 2.301 2.301 15,320 2.3010 -2.89%
2016-11-10 0 2.420 - - - - 0 0 - 2.370 - - - - 0 - 2.54%
2016-11-09 0 2.360 - - 2.320 2.320 35,000 81,200 2.3200 2.311 - - 2.272 2.272 35,746 2.2716 -2.07%
2016-11-08 0 2.410 - - - - 0 0 - 2.360 - - - - 0 - 0.00%
2016-11-07 0 2.410 - - - - 0 0 - 2.360 - - - - 0 - 0.42%
2016-11-04 0 2.400 - - - - 0 0 - 2.350 - - - - 0 - 0.00%
2016-11-03 0 2.400 - - 2.380 2.400 15,000 35,850 2.3900 2.350 - - 2.330 2.350 15,320 2.3401 -0.83%
2016-11-02 0 2.420 - - - - 0 0 - 2.370 - - - - 0 - -0.82%
2016-11-01 0 2.440 - - - - 0 0 - 2.389 - - - - 0 - 0.00%
2016-10-31 0 2.440 - - - - 0 0 - 2.389 - - - - 0 - 0.00%
2016-10-28 0 2.440 - - - - 0 0 - 2.389 - - - - 0 - 0.00%
2016-10-27 0 2.440 - - 2.440 2.440 5,000 12,200 2.4400 2.389 - - 2.389 2.389 5,107 2.3891 0.00%
2016-10-26 0 2.440 - - 2.440 2.440 5,000 12,200 2.4400 2.389 - - 2.389 2.389 5,107 2.3891 -0.41%
2016-10-25 0 2.450 - - 2.450 2.450 5,000 12,250 2.4500 2.399 - - 2.399 2.399 5,107 2.3989 -0.41%
2016-10-24 0 2.460 - - 2.460 2.460 5,000 12,300 2.4600 2.409 - - 2.409 2.409 5,107 2.4087 0.41%
2016-10-20 0 2.450 - - - - 0 0 - 2.399 - - - - 0 - 0.82%
2016-10-19 0 2.430 - - - - 0 0 - 2.379 - - - - 0 - 0.41%
2016-10-18 0 2.420 - - - - 0 0 - 2.370 - - - - 0 - 0.00%
2016-10-17 0 2.420 - - 2.420 2.420 5,000 12,100 2.4200 2.370 - - 2.370 2.370 5,107 2.3695
2016-10-14 0 - 2.400 2.420 - - 0 0 - - 2.350 2.370 - - 0 -

Webb-site Database - Powered By Linux Group

Back to top