iShares FTSE China A50 ETF: Unit CNY

Exchange Code Listed Last trade Delisted
HKCIS 82823  2017-07-07    
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
2026-03-23 0 13.84 13.81 13.85 13.75 14.05 1,745,900 24,227,767 13.877 13.84 13.81 13.85 13.75 14.05 1,745,900 13.877 -2.81%
2026-03-20 0 14.24 14.21 14.25 14.22 14.36 806,600 11,488,708 14.243 14.24 14.21 14.25 14.22 14.36 806,600 14.243 0.14%
2026-03-19 0 14.22 14.19 14.22 14.27 14.27 14,600 208,342 14.270 14.22 14.19 14.22 14.27 14.27 14,600 14.270 -0.84%
2026-03-18 0 14.34 14.33 14.36 14.31 14.31 15,300 218,943 14.310 14.34 14.33 14.36 14.31 14.31 15,300 14.310 -0.49%
2026-03-17 0 14.41 14.37 14.41 14.50 14.57 5,200 75,570 14.533 14.41 14.37 14.41 14.50 14.57 5,200 14.533 0.42%
2026-03-16 0 14.35 14.33 14.36 14.32 14.35 20,100 288,285 14.343 14.35 14.33 14.36 14.32 14.35 20,100 14.343 0.70%
2026-03-13 0 14.25 14.22 14.25 14.28 14.28 110,000 1,570,800 14.280 14.25 14.22 14.25 14.28 14.28 110,000 14.280 0.14%
2026-03-12 0 14.23 14.24 14.27 14.20 14.25 68,900 980,100 14.225 14.23 14.24 14.27 14.20 14.25 68,900 14.225 -0.42%
2026-03-11 0 14.29 14.27 14.31 14.30 14.30 15,700 224,510 14.300 14.29 14.27 14.31 14.30 14.30 15,700 14.300 0.85%
2026-03-10 0 14.17 14.18 14.21 14.15 14.17 6,700 94,839 14.155 14.17 14.18 14.21 14.15 14.17 6,700 14.155 1.14%
2026-03-09 0 14.01 14.00 14.05 13.74 14.04 2,025,700 28,160,509 13.902 14.01 14.00 14.05 13.74 14.04 2,025,700 13.902 -0.57%
2026-03-06 0 14.09 14.08 14.14 14.02 14.02 11,400 159,828 14.020 14.09 14.08 14.14 14.02 14.02 11,400 14.020 0.07%
2026-03-05 0 14.08 14.08 14.11 13.98 14.08 66,400 931,396 14.027 14.08 14.08 14.11 13.98 14.08 66,400 14.027 1.00%
2026-03-04 0 13.94 13.93 13.98 13.84 14.07 1,246,300 17,358,473 13.928 13.94 13.93 13.98 13.84 14.07 1,246,300 13.928 -1.69%
2026-03-03 0 14.18 14.17 14.20 14.16 14.28 262,300 3,716,372 14.168 14.18 14.17 14.20 14.16 14.28 262,300 14.168 0.07%
2026-03-02 0 14.17 14.16 14.20 13.98 14.17 771,600 10,864,532 14.081 14.17 14.16 14.20 13.98 14.17 771,600 14.081 0.57%
2026-02-27 0 14.09 14.08 14.10 14.04 14.09 63,700 896,260 14.070 14.09 14.08 14.10 14.04 14.09 63,700 14.070 -0.14%
2026-02-26 0 14.11 14.10 14.13 14.11 14.15 260,700 3,678,885 14.112 14.11 14.10 14.13 14.11 14.15 260,700 14.112 -0.98%
2026-02-25 0 14.25 14.24 14.27 14.21 14.37 162,600 2,315,326 14.239 14.25 14.24 14.27 14.21 14.37 162,600 14.239 0.35%
2026-02-24 0 14.20 14.17 14.21 14.20 14.35 593,100 8,458,587 14.262 14.20 14.17 14.21 14.20 14.35 593,100 14.262 -1.11%
2026-02-23 0 14.36 14.35 14.38 14.36 14.36 15,300 219,708 14.360 14.36 14.35 14.38 14.36 14.36 15,300 14.360 1.13%
2026-02-20 0 14.20 14.17 14.21 - - 0 0 - 14.20 14.17 14.21 - - 0 - -0.49%
2026-02-16 0 14.27 14.02 - 14.25 14.25 10,000 142,500 14.250 14.27 14.02 - 14.25 14.25 10,000 14.250 0.63%
2026-02-13 0 14.18 14.18 - 14.14 14.29 1,113,100 15,837,312 14.228 14.18 14.18 - 14.14 14.29 1,113,100 14.228 -1.18%
2026-02-12 0 14.35 14.35 14.36 14.34 14.44 821,100 11,810,079 14.383 14.35 14.35 14.36 14.34 14.44 821,100 14.383 -0.42%
2026-02-11 0 14.41 14.38 14.41 14.38 14.42 177,100 2,552,134 14.411 14.41 14.38 14.41 14.38 14.42 177,100 14.411 -0.21%
2026-02-10 0 14.44 14.41 14.45 14.46 14.49 6,600 95,439 14.461 14.44 14.41 14.45 14.46 14.49 6,600 14.460 0.07%
2026-02-09 0 14.43 14.39 14.43 14.35 14.43 365,500 5,250,726 14.366 14.43 14.39 14.43 14.35 14.43 365,500 14.366 1.19%
2026-02-06 0 14.26 14.23 14.27 14.25 14.29 35,400 505,066 14.267 14.26 14.23 14.27 14.25 14.29 35,400 14.267 -0.90%
2026-02-05 0 14.39 14.37 14.41 14.29 14.39 78,400 1,124,257 14.340 14.39 14.37 14.41 14.29 14.39 78,400 14.340 0.00%
2026-02-04 0 14.39 14.37 14.40 14.19 14.39 1,071,700 15,318,063 14.293 14.39 14.37 14.40 14.19 14.39 1,071,700 14.293 1.41%
2026-02-03 0 14.19 14.17 14.21 14.12 14.26 371,000 5,268,004 14.200 14.19 14.17 14.21 14.12 14.26 371,000 14.199 -0.14%
2026-02-02 0 14.21 14.20 14.23 14.18 14.19 12,000 170,210 14.184 14.21 14.20 14.23 14.18 14.19 12,000 14.184 -1.18%
2026-01-30 0 14.38 14.35 14.39 14.38 14.44 272,200 3,923,344 14.414 14.38 14.35 14.39 14.38 14.44 272,200 14.413 -0.96%
2026-01-29 0 14.52 14.52 14.55 14.28 14.52 52,000 745,760 14.342 14.52 14.52 14.55 14.28 14.52 52,000 14.342 1.54%
2026-01-28 0 14.30 14.28 14.32 14.25 14.32 182,200 2,602,491 14.284 14.30 14.28 14.32 14.25 14.32 182,200 14.284 0.00%
2026-01-27 0 14.30 14.27 14.30 - - 0 0 - 14.30 14.27 14.30 - - 0 - -0.21%
2026-01-26 0 14.33 14.32 14.36 14.24 14.41 315,700 4,518,514 14.313 14.33 14.32 14.36 14.24 14.41 315,700 14.313 0.63%
2026-01-23 0 14.24 14.21 14.25 14.26 14.37 45,600 653,431 14.330 14.24 14.21 14.25 14.26 14.37 45,600 14.330 -0.97%
2026-01-22 0 14.38 14.38 14.42 14.38 14.53 117,100 1,700,411 14.521 14.38 14.38 14.42 14.38 14.53 117,100 14.521 -0.55%
2026-01-21 0 14.46 14.42 14.46 14.46 14.58 447,500 6,520,038 14.570 14.46 14.42 14.46 14.46 14.58 447,500 14.570 -0.28%
2026-01-20 0 14.50 14.47 14.51 14.53 14.61 125,200 1,827,956 14.600 14.50 14.47 14.51 14.53 14.61 125,200 14.600 -0.55%
2026-01-19 0 14.58 14.56 14.59 14.63 14.63 100 1,463 14.630 14.58 14.56 14.59 14.63 14.63 100 14.630 -0.61%
2026-01-16 0 14.67 14.65 14.69 14.62 14.85 147,400 2,174,991 14.756 14.67 14.65 14.69 14.62 14.85 147,400 14.756 -0.41%
2026-01-15 0 14.73 14.72 14.74 14.67 14.74 280,200 4,120,954 14.707 14.73 14.72 14.74 14.67 14.74 280,200 14.707 0.07%
2026-01-14 0 14.72 14.69 14.72 14.72 14.91 195,800 2,889,238 14.756 14.72 14.69 14.72 14.72 14.91 195,800 14.756 -0.54%
2026-01-13 0 14.80 14.78 14.81 14.78 14.91 311,000 4,600,654 14.793 14.80 14.78 14.81 14.78 14.91 311,000 14.793 -0.47%
2026-01-09 0 14.87 14.86 14.90 14.80 14.80 110,100 1,629,480 14.800 14.87 14.86 14.90 14.80 14.80 110,100 14.800 0.00%
2026-01-08 0 14.87 14.84 14.88 14.87 14.92 381,000 5,671,148 14.885 14.87 14.84 14.88 14.87 14.92 381,000 14.885 -0.80%
2026-01-07 0 14.99 14.98 15.02 14.97 15.04 7,200 108,142 15.020 14.99 14.98 15.02 14.97 15.04 7,200 15.020 -0.40%
2026-01-06 0 15.05 15.03 15.07 14.99 15.05 5,300 79,531 15.006 15.05 15.03 15.07 14.99 15.05 5,300 15.006 0.94%
2026-01-05 0 14.91 14.88 14.91 14.83 14.91 402,200 5,973,472 14.852 14.91 14.88 14.91 14.83 14.91 402,200 14.852 1.50%
2025-12-31 0 14.69 14.66 14.71 14.84 14.84 2,300 34,132 14.840 14.69 14.66 14.71 14.84 14.84 2,300 14.840 -1.21%
2025-12-30 0 14.87 14.82 14.87 14.74 14.87 1,084,600 16,075,487 14.822 14.87 14.82 14.87 14.74 14.87 1,084,600 14.822 -4.31%
2025-12-29 0 15.54 15.54 - 14.77 15.54 1,038,500 15,392,115 14.822 15.54 15.54 - 14.77 15.54 1,038,500 14.821 5.36%
2025-12-24 0 14.75 14.69 - 14.72 14.75 319,000 4,701,950 14.740 14.75 14.69 - 14.72 14.75 319,000 14.740 -0.41%
2025-12-23 0 14.81 14.79 14.83 14.79 14.81 6,000 88,800 14.800 14.81 14.79 14.83 14.79 14.81 6,000 14.800 0.89%
2025-12-22 0 14.68 14.67 14.70 14.63 14.70 153,300 2,248,468 14.667 14.68 14.67 14.70 14.63 14.70 153,300 14.667 0.69%
2025-12-19 0 14.58 14.55 14.59 14.54 14.60 34,200 498,798 14.585 14.58 14.55 14.59 14.54 14.60 34,200 14.585 0.28%
2025-12-18 0 14.54 14.53 14.57 14.46 14.48 127,300 1,841,862 14.469 14.54 14.53 14.57 14.46 14.48 127,300 14.469 -0.21%
2025-12-17 0 14.57 14.55 14.58 14.36 14.62 97,800 1,407,954 14.396 14.57 14.55 14.58 14.36 14.62 97,800 14.396 1.53%
2025-12-16 0 14.35 14.35 14.39 14.33 14.49 155,300 2,250,169 14.489 14.35 14.35 14.39 14.33 14.49 155,300 14.489 -1.17%
2025-12-15 0 14.52 14.49 14.53 14.52 14.60 60,200 878,260 14.589 14.52 14.49 14.53 14.52 14.60 60,200 14.589 -0.55%
2025-12-12 0 14.60 14.59 14.63 14.57 14.61 321,500 4,684,548 14.571 14.60 14.59 14.63 14.57 14.61 321,500 14.571 0.55%
2025-12-11 0 14.52 14.51 14.55 14.52 14.56 10,000 145,400 14.540 14.52 14.51 14.55 14.52 14.56 10,000 14.540 -0.34%
2025-12-10 0 14.57 14.56 14.60 14.48 14.52 193,700 2,812,388 14.519 14.57 14.56 14.60 14.48 14.52 193,700 14.519 -0.88%
2025-12-09 0 14.70 14.68 14.72 14.70 14.76 79,300 1,169,140 14.743 14.70 14.68 14.72 14.70 14.76 79,300 14.743 0.07%
2025-12-08 0 14.69 14.67 14.70 14.69 14.74 166,900 2,460,101 14.740 14.69 14.67 14.70 14.69 14.74 166,900 14.740 0.96%
2025-12-05 0 14.55 14.54 14.58 - - 0 0 - 14.55 14.54 14.58 - - 0 - 0.48%
2025-12-04 0 14.48 14.47 14.51 14.38 14.43 4,000 57,570 14.393 14.48 14.47 14.51 14.38 14.43 4,000 14.393 0.70%
2025-12-03 0 14.38 14.38 14.41 14.38 14.49 672,700 9,709,537 14.434 14.38 14.38 14.41 14.38 14.49 672,700 14.434 -0.90%
2025-12-02 0 14.51 14.51 14.53 14.50 14.57 31,600 459,006 14.526 14.51 14.51 14.53 14.50 14.57 31,600 14.526 -0.14%
2025-12-01 0 14.53 14.53 14.56 14.46 14.46 113,500 1,641,210 14.460 14.53 14.53 14.56 14.46 14.46 113,500 14.460 0.62%
2025-11-28 0 14.44 14.43 14.45 14.44 14.47 18,200 263,264 14.465 14.44 14.43 14.45 14.44 14.47 18,200 14.465 -0.21%
2025-11-27 0 14.47 14.45 14.47 14.50 14.60 161,500 2,344,402 14.516 14.47 14.45 14.47 14.50 14.60 161,500 14.516 0.21%
2025-11-26 0 14.44 14.41 14.44 14.37 14.51 1,310,200 18,923,029 14.443 14.44 14.41 14.44 14.37 14.51 1,310,200 14.443 0.42%
2025-11-25 0 14.38 14.35 14.39 14.29 14.39 878,800 12,607,926 14.347 14.38 14.35 14.39 14.29 14.39 878,800 14.347 0.98%
2025-11-24 0 14.24 14.21 14.24 14.25 14.30 17,800 254,188 14.280 14.24 14.21 14.24 14.25 14.30 17,800 14.280 0.14%
2025-11-21 0 14.22 14.22 14.25 14.22 14.48 185,300 2,656,618 14.337 14.22 14.22 14.25 14.22 14.48 185,300 14.337 -2.80%
2025-11-20 0 14.63 14.60 14.63 14.63 14.70 253,000 3,713,374 14.677 14.63 14.60 14.63 14.63 14.70 253,000 14.677 0.00%
2025-11-19 0 14.63 14.61 14.64 14.71 14.71 4,000 58,840 14.710 14.63 14.61 14.64 14.71 14.71 4,000 14.710 0.83%
2025-11-18 0 14.51 14.51 14.54 14.51 14.59 199,900 2,910,385 14.559 14.51 14.51 14.54 14.51 14.59 199,900 14.559 -0.41%
2025-11-17 0 14.57 14.55 14.59 14.57 14.61 638,300 9,313,121 14.591 14.57 14.55 14.59 14.57 14.61 638,300 14.591 -0.82%
2025-11-14 0 14.69 14.65 14.69 14.72 14.75 70,000 1,031,328 14.733 14.69 14.65 14.69 14.72 14.75 70,000 14.733 -1.14%
2025-11-13 0 14.86 14.75 - 14.74 14.74 3,500 51,590 14.740 14.86 14.75 - 14.74 14.74 3,500 14.740 0.47%
2025-11-12 0 15.13 15.12 15.16 - - 0 0 - 14.79 14.78 14.82 - - 0 - 0.73%
2025-11-11 0 15.02 15.02 15.06 15.00 15.07 194,300 2,924,903 15.054 14.68 14.68 14.72 14.66 14.73 198,767 14.715 -0.92%
2025-11-10 0 15.16 15.13 15.16 14.97 15.18 171,300 2,581,762 15.072 14.82 14.79 14.82 14.63 14.84 175,238 14.733 0.13%
2025-11-07 0 15.14 15.12 15.15 15.14 15.15 47,400 717,962 15.147 14.80 14.78 14.81 14.80 14.81 48,490 14.806 -0.33%
2025-11-06 0 15.19 15.19 15.21 - - 0 0 - 14.85 14.85 14.87 - - 0 - 1.54%
2025-11-05 0 14.96 14.93 14.97 14.80 14.97 359,700 5,364,939 14.915 14.62 14.59 14.63 14.47 14.63 367,969 14.580 0.00%
2025-11-04 0 14.96 14.92 14.96 14.97 15.06 15,400 230,848 14.990 14.62 14.58 14.62 14.63 14.72 15,754 14.653 -0.13%
2025-11-03 0 14.98 14.98 15.01 14.89 14.89 110,000 1,637,900 14.890 14.64 14.64 14.67 14.56 14.56 112,529 14.555 0.33%
2025-10-31 0 14.93 14.93 14.95 14.93 15.08 128,800 1,940,598 15.067 14.59 14.59 14.61 14.59 14.74 131,761 14.728 -1.91%
2025-10-30 0 15.22 15.19 15.22 15.21 15.36 391,500 5,984,335 15.286 14.88 14.85 14.88 14.87 15.01 400,500 14.942 -0.52%
2025-10-28 0 15.30 15.28 15.30 15.29 15.41 138,200 2,115,454 15.307 14.96 14.94 14.96 14.95 15.06 141,377 14.963 -0.33%
2025-10-27 0 15.35 15.32 15.36 15.23 15.35 1,198,700 18,324,454 15.287 15.01 14.98 15.01 14.89 15.01 1,226,256 14.943 1.19%
2025-10-24 0 15.17 15.14 15.18 15.04 15.18 751,900 11,347,715 15.092 14.83 14.80 14.84 14.70 14.84 769,185 14.753 1.61%
2025-10-23 0 14.93 14.93 14.97 14.85 14.85 2,000 29,700 14.850 14.59 14.59 14.63 14.52 14.52 2,046 14.516 0.07%
2025-10-22 0 14.92 14.90 14.93 14.84 14.92 69,800 1,039,992 14.900 14.58 14.57 14.59 14.51 14.58 71,405 14.565 0.07%
2025-10-21 0 14.91 14.88 14.91 14.81 14.95 172,600 2,558,129 14.821 14.57 14.55 14.57 14.48 14.61 176,568 14.488 1.71%
2025-10-20 0 14.66 14.64 14.67 14.63 14.69 421,500 6,172,735 14.645 14.33 14.31 14.34 14.30 14.36 431,190 14.316 0.96%
2025-10-17 0 14.52 14.50 14.54 14.52 14.67 79,500 1,164,150 14.643 14.19 14.17 14.21 14.19 14.34 81,328 14.314 -1.83%
2025-10-16 0 14.79 14.78 14.82 14.78 14.78 2,500 36,950 14.780 14.46 14.45 14.49 14.45 14.45 2,557 14.448 0.75%
2025-10-15 0 14.68 14.65 14.69 14.49 14.70 50,200 734,748 14.636 14.35 14.32 14.36 14.16 14.37 51,354 14.308 2.16%
2025-10-14 0 14.37 14.37 14.41 14.35 14.61 279,900 4,057,868 14.498 14.05 14.05 14.09 14.03 14.28 286,334 14.172 -0.96%
2025-10-13 0 14.51 14.52 14.55 14.33 14.49 397,200 5,748,827 14.473 14.18 14.19 14.22 14.01 14.16 406,331 14.148 -0.96%
2025-10-10 0 14.65 14.62 14.66 14.70 14.83 244,300 3,613,143 14.790 14.32 14.29 14.33 14.37 14.50 249,916 14.457 -1.81%
2025-10-09 0 14.92 14.90 14.94 14.92 14.97 363,600 5,429,167 14.932 14.58 14.57 14.60 14.58 14.63 371,959 14.596 1.15%
2025-10-08 0 14.75 14.74 14.78 14.72 14.78 20,700 305,506 14.759 14.42 14.41 14.45 14.39 14.45 21,176 14.427 -0.41%
2025-10-06 0 14.81 14.79 14.81 - - 0 0 - 14.48 14.46 14.48 - - 0 - -0.40%
2025-10-03 0 14.87 14.84 14.88 14.88 14.88 56,900 846,672 14.880 14.54 14.51 14.55 14.55 14.55 58,208 14.546 -0.80%
2025-10-02 0 14.99 14.95 15.00 14.95 14.99 200,900 3,007,491 14.970 14.65 14.61 14.66 14.61 14.65 205,518 14.634 1.42%
2025-09-30 0 14.78 14.76 14.80 14.78 14.89 335,500 4,981,378 14.848 14.45 14.43 14.47 14.45 14.56 343,213 14.514 -0.54%
2025-09-29 0 14.86 14.83 14.86 14.71 14.95 79,200 1,168,396 14.753 14.53 14.50 14.53 14.38 14.61 81,021 14.421 1.50%
2025-09-26 0 14.64 14.62 14.66 14.63 14.83 913,700 13,471,461 14.744 14.31 14.29 14.33 14.30 14.50 934,705 14.413 -1.68%
2025-09-25 0 14.89 14.86 14.89 14.77 14.93 615,800 9,164,056 14.882 14.56 14.53 14.56 14.44 14.59 629,956 14.547 0.74%
2025-09-24 0 14.78 14.77 14.80 14.73 14.75 206,900 3,047,889 14.731 14.45 14.44 14.47 14.40 14.42 211,656 14.400 0.48%
2025-09-23 0 14.71 14.70 14.74 14.60 14.80 120,700 1,773,184 14.691 14.38 14.37 14.41 14.27 14.47 123,475 14.361 0.20%
2025-09-22 0 14.68 14.66 14.70 14.63 14.68 129,400 1,898,076 14.668 14.35 14.33 14.37 14.30 14.35 132,375 14.339 0.07%
2025-09-19 0 14.67 14.66 14.70 14.64 14.72 1,400 20,533 14.666 14.34 14.33 14.37 14.31 14.39 1,432 14.337 0.20%
2025-09-18 0 14.64 14.62 14.66 14.56 14.93 547,400 8,068,462 14.740 14.31 14.29 14.33 14.23 14.59 559,984 14.408 -1.41%
2025-09-17 0 14.85 14.83 14.86 14.75 14.90 173,300 2,570,966 14.835 14.52 14.50 14.53 14.42 14.57 177,284 14.502 0.68%
2025-09-16 0 14.75 14.71 14.75 14.76 14.91 151,000 2,249,842 14.900 14.42 14.38 14.42 14.43 14.57 154,471 14.565 -0.74%
2025-09-15 0 14.86 14.84 14.88 14.86 14.94 67,900 1,011,070 14.891 14.53 14.51 14.55 14.53 14.60 69,461 14.556 0.27%
2025-09-12 0 14.82 14.78 14.82 14.80 14.92 120,300 1,789,800 14.878 14.49 14.45 14.49 14.47 14.58 123,066 14.543 -0.34%
2025-09-11 0 14.87 14.85 14.88 14.57 14.89 98,900 1,458,642 14.749 14.54 14.52 14.55 14.24 14.56 101,174 14.417 2.34%
2025-09-10 0 14.53 14.50 14.53 14.46 14.56 16,300 236,703 14.522 14.20 14.17 14.20 14.14 14.23 16,675 14.195 0.48%
2025-09-09 0 14.46 14.46 14.50 14.42 14.45 75,900 1,095,604 14.435 14.14 14.14 14.17 14.10 14.13 77,645 14.110 -0.14%
2025-09-08 0 14.48 14.47 14.50 14.47 14.57 809,800 11,738,347 14.495 14.15 14.14 14.17 14.14 14.24 828,416 14.170 -0.07%
2025-09-05 0 14.49 14.48 14.51 14.34 14.52 489,200 7,056,048 14.424 14.16 14.15 14.18 14.02 14.19 500,446 14.100 1.76%
2025-09-04 0 14.24 14.21 14.25 14.16 14.31 575,900 8,192,100 14.225 13.92 13.89 13.93 13.84 13.99 589,139 13.905 -1.39%
2025-09-03 0 14.44 14.43 14.47 14.44 14.69 143,000 2,081,316 14.555 14.12 14.11 14.14 14.12 14.36 146,287 14.228 -1.23%
2025-09-02 0 14.62 14.59 14.63 14.56 14.63 60,500 882,502 14.587 14.29 14.26 14.30 14.23 14.30 61,891 14.259 0.34%
2025-09-01 0 14.57 14.56 14.60 14.57 14.58 111,500 1,625,655 14.580 14.24 14.23 14.27 14.24 14.25 114,063 14.252 -0.48%
2025-08-29 0 14.64 14.62 14.66 14.55 14.64 91,800 1,336,223 14.556 14.31 14.29 14.33 14.22 14.31 93,910 14.229 1.10%
2025-08-28 0 14.48 14.44 14.50 14.30 14.50 112,700 1,611,997 14.303 14.15 14.12 14.17 13.98 14.17 115,291 13.982 0.98%
2025-08-27 0 14.34 14.32 14.36 14.47 14.61 121,600 1,776,030 14.606 14.02 14.00 14.04 14.14 14.28 124,395 14.277 -1.98%
2025-08-26 0 14.63 14.61 14.64 14.63 14.72 136,500 2,000,263 14.654 14.30 14.28 14.31 14.30 14.39 139,638 14.325 -0.61%
2025-08-25 0 14.72 14.70 14.74 14.50 14.72 1,217,600 17,734,301 14.565 14.39 14.37 14.41 14.17 14.39 1,245,591 14.238 1.80%
2025-08-22 0 14.46 14.42 14.46 14.23 14.46 159,100 2,287,133 14.375 14.14 14.10 14.14 13.91 14.14 162,757 14.052 2.05%
2025-08-21 0 14.17 14.16 14.19 14.09 14.20 351,200 4,973,443 14.161 13.85 13.84 13.87 13.77 13.88 359,274 13.843 0.71%
2025-08-20 0 14.07 14.06 14.12 14.01 14.01 400 5,604 14.010 13.75 13.74 13.80 13.70 13.70 409 13.695 1.01%
2025-08-19 0 13.93 13.89 13.93 13.96 13.96 9,200 128,432 13.960 13.62 13.58 13.62 13.65 13.65 9,411 13.646 -0.21%
2025-08-18 0 13.96 13.94 13.98 13.86 13.96 10,100 140,906 13.951 13.65 13.63 13.67 13.55 13.65 10,332 13.638 0.43%
2025-08-15 0 13.90 13.86 13.90 13.79 13.92 431,100 5,969,647 13.848 13.59 13.55 13.59 13.48 13.61 441,010 13.536 -0.22%
2025-08-14 0 13.93 13.90 13.93 13.93 14.01 119,900 1,676,581 13.983 13.62 13.59 13.62 13.62 13.70 122,656 13.669 0.87%
2025-08-13 0 13.81 13.78 13.82 13.81 13.82 125,100 1,728,076 13.814 13.50 13.47 13.51 13.50 13.51 127,976 13.503 0.15%
2025-08-12 0 13.79 13.75 13.79 13.70 13.80 146,700 2,017,302 13.751 13.48 13.44 13.48 13.39 13.49 150,072 13.442 1.32%
2025-08-11 0 13.61 13.58 13.62 13.63 13.63 400 5,452 13.630 13.30 13.27 13.31 13.32 13.32 409 13.324 0.07%
2025-08-08 0 13.60 13.58 13.61 - - 0 0 - 13.29 13.27 13.30 - - 0 - -0.07%
2025-08-07 0 13.61 13.62 13.65 - - 0 0 - 13.30 13.31 13.34 - - 0 - 0.37%
2025-08-06 0 13.56 13.53 13.57 13.56 13.56 400 5,424 13.560 13.26 13.23 13.27 13.26 13.26 409 13.255 -0.07%
2025-08-05 0 13.57 13.54 13.58 13.57 13.57 100 1,357 13.570 13.27 13.24 13.27 13.27 13.27 102 13.265 1.04%
2025-08-04 0 13.43 13.42 13.46 - - 0 0 - 13.13 13.12 13.16 - - 0 - 0.52%
2025-08-01 0 13.36 13.33 13.37 13.40 13.40 3,500 46,900 13.400 13.06 13.03 13.07 13.10 13.10 3,580 13.099 -0.89%
2025-07-31 0 13.48 13.44 13.47 13.47 13.54 112,600 1,522,184 13.519 13.18 13.14 13.17 13.17 13.24 115,189 13.215 -1.46%
2025-07-30 0 13.68 13.66 13.70 13.67 13.78 969,700 13,322,731 13.739 13.37 13.35 13.39 13.36 13.47 991,992 13.430 0.00%
2025-07-29 0 13.68 13.67 13.71 13.63 13.63 1,400 19,082 13.630 13.37 13.36 13.40 13.32 13.32 1,432 13.324 -0.07%
2025-07-28 0 13.69 13.67 13.70 13.61 13.71 910,200 12,453,264 13.682 13.38 13.36 13.39 13.30 13.40 931,124 13.374 0.37%
2025-07-25 0 13.64 13.62 13.66 - - 0 0 - 13.33 13.31 13.35 - - 0 - -0.37%
2025-07-24 0 13.69 13.69 13.72 13.68 13.75 131,900 1,808,490 13.711 13.38 13.38 13.41 13.37 13.44 134,932 13.403 -0.36%
2025-07-23 0 13.74 13.71 13.74 13.73 13.84 336,400 4,632,732 13.772 13.43 13.40 13.43 13.42 13.53 344,133 13.462 0.51%
2025-07-22 0 13.67 13.66 13.68 13.54 13.67 197,000 2,677,200 13.590 13.36 13.35 13.37 13.24 13.36 201,529 13.284 0.96%
2025-07-21 0 13.54 13.51 13.55 13.54 13.54 110,000 1,489,400 13.540 13.24 13.21 13.25 13.24 13.24 112,529 13.236 0.30%
2025-07-18 0 13.50 13.50 13.53 13.43 13.50 239,500 3,223,275 13.458 13.20 13.20 13.23 13.13 13.20 245,006 13.156 1.12%
2025-07-17 0 13.35 13.35 13.38 13.34 13.39 182,100 2,433,611 13.364 13.05 13.05 13.08 13.04 13.09 186,286 13.064 0.15%
2025-07-16 0 13.33 13.31 13.34 13.31 13.33 194,800 2,594,736 13.320 13.03 13.01 13.04 13.01 13.03 199,278 13.021 -0.52%
2025-07-15 0 13.40 13.40 13.43 13.34 13.48 179,700 2,412,395 13.425 13.10 13.10 13.13 13.04 13.18 183,831 13.123 -0.52%
2025-07-14 0 13.47 13.45 13.49 - - 0 0 - 13.17 13.15 13.19 - - 0 - 0.15%
2025-07-11 0 13.45 13.43 13.44 13.58 13.63 492,500 6,707,596 13.620 13.15 13.13 13.14 13.27 13.32 503,822 13.313 -0.37%
2025-07-10 0 13.50 13.47 13.50 13.40 13.50 74,300 1,000,926 13.471 13.20 13.17 13.20 13.10 13.20 76,008 13.169 0.67%
2025-07-09 0 13.41 13.40 13.44 13.41 13.46 104,900 1,408,110 13.423 13.11 13.10 13.14 13.11 13.16 107,311 13.122 0.45%
2025-07-08 0 13.35 13.34 13.38 13.33 13.35 51,000 679,938 13.332 13.05 13.04 13.08 13.03 13.05 52,172 13.033 0.45%
2025-07-07 0 13.29 - 15.00 13.26 13.32 76,600 1,017,666 13.286 12.99 - 14.66 12.96 13.02 78,361 12.987 -0.52%
2025-07-04 0 13.36 13.35 13.38 13.22 13.34 213,500 2,828,762 13.250 13.06 13.05 13.08 12.92 13.04 218,408 12.952 0.98%
2025-07-03 0 13.23 13.22 13.25 13.15 13.24 147,700 1,951,504 13.213 12.93 12.92 12.95 12.85 12.94 151,095 12.916 1.07%
2025-07-02 0 13.09 13.08 13.12 13.00 13.08 103,300 1,350,986 13.078 12.80 12.79 12.83 12.71 12.79 105,675 12.784 0.23%
2025-06-30 0 13.06 13.04 13.07 13.04 13.06 15,100 197,124 13.055 12.77 12.75 12.78 12.75 12.77 15,447 12.761 0.15%
2025-06-27 0 13.04 13.01 13.04 13.08 13.27 443,100 5,866,911 13.241 12.75 12.72 12.75 12.79 12.97 453,286 12.943 -1.73%
2025-06-26 0 13.27 13.25 13.28 13.22 13.29 266,000 3,525,823 13.255 12.97 12.95 12.98 12.92 12.99 272,115 12.957 0.08%
2025-06-25 0 13.26 13.23 13.27 13.04 13.29 781,300 10,250,625 13.120 12.96 12.93 12.97 12.75 12.99 799,261 12.825 1.77%
2025-06-24 0 13.03 13.01 13.05 13.01 13.03 111,100 1,445,433 13.010 12.74 12.72 12.76 12.72 12.74 113,654 12.718 0.77%
2025-06-23 0 12.93 12.91 12.94 12.81 12.93 80,600 1,033,474 12.822 12.64 12.62 12.65 12.52 12.64 82,453 12.534 0.23%
2025-06-20 0 12.90 12.88 12.92 12.87 12.90 670,000 8,634,068 12.887 12.61 12.59 12.63 12.58 12.61 685,402 12.597 0.47%
2025-06-19 0 12.84 12.82 12.85 12.84 12.87 85,900 1,104,451 12.857 12.55 12.53 12.56 12.55 12.58 87,875 12.568 -0.62%
2025-06-18 0 12.92 12.90 12.93 12.90 12.97 474,200 6,135,505 12.939 12.63 12.61 12.64 12.61 12.68 485,101 12.648 0.08%
2025-06-17 0 12.91 12.89 12.92 12.85 12.91 516,200 6,649,575 12.882 12.62 12.60 12.63 12.56 12.62 528,067 12.592 0.08%
2025-06-16 0 12.90 12.88 12.91 12.79 12.90 505,000 6,468,785 12.810 12.61 12.59 12.62 12.50 12.61 516,609 12.522 0.47%
2025-06-13 0 12.84 12.84 12.88 12.84 12.94 407,000 5,257,798 12.918 12.55 12.55 12.59 12.55 12.65 416,356 12.628 -0.47%
2025-06-12 0 12.90 12.89 12.92 12.90 12.95 2,700 34,835 12.902 12.61 12.60 12.63 12.61 12.66 2,762 12.612 -0.46%
2025-06-11 0 12.96 12.93 12.97 12.96 12.98 62,900 816,182 12.976 12.67 12.64 12.68 12.67 12.69 64,346 12.684 0.78%
2025-06-10 0 12.86 12.84 12.87 12.84 12.86 30,100 386,978 12.856 12.57 12.55 12.58 12.55 12.57 30,792 12.568 -0.31%
2025-06-09 0 12.90 12.88 12.92 12.90 12.90 13,400 172,860 12.900 12.61 12.59 12.63 12.61 12.61 13,708 12.610 -0.15%
2025-06-06 0 12.92 12.90 12.92 12.93 12.97 4,600 59,483 12.931 12.63 12.61 12.63 12.64 12.68 4,706 12.641 0.00%
2025-06-05 0 12.92 12.91 12.95 12.91 12.91 28,600 369,226 12.910 12.63 12.62 12.66 12.62 12.62 29,257 12.620 0.16%
2025-06-04 0 12.90 12.88 12.91 12.89 12.91 288,000 3,714,521 12.898 12.61 12.59 12.62 12.60 12.62 294,621 12.608 0.47%
2025-06-03 0 12.84 12.84 12.87 12.80 12.84 138,000 1,768,210 12.813 12.55 12.55 12.58 12.51 12.55 141,172 12.525 0.86%
2025-06-02 0 12.73 12.72 12.75 12.70 12.76 66,800 850,804 12.737 12.44 12.43 12.46 12.41 12.47 68,336 12.450 -0.86%
2025-05-30 0 12.84 12.85 12.89 12.80 12.87 65,000 835,600 12.855 12.55 12.56 12.60 12.51 12.58 66,494 12.566 -0.23%
2025-05-29 0 12.87 12.85 12.89 12.87 12.92 2,199,500 28,386,673 12.906 12.58 12.56 12.60 12.58 12.63 2,250,063 12.616 -0.16%
2025-05-28 0 12.89 12.86 12.89 12.88 12.93 1,084,400 13,985,477 12.897 12.60 12.57 12.60 12.59 12.64 1,109,329 12.607 -0.08%
2025-05-27 0 12.90 12.87 12.90 12.94 13.00 14,000 181,760 12.983 12.61 12.58 12.61 12.65 12.71 14,322 12.691 -0.31%
2025-05-26 0 12.94 12.91 12.94 12.92 13.04 42,800 555,467 12.978 12.65 12.62 12.65 12.63 12.75 43,784 12.687 -1.15%
2025-05-23 0 13.09 13.07 13.11 13.22 13.22 110,000 1,454,200 13.220 12.80 12.78 12.82 12.92 12.92 112,529 12.923 -0.76%
2025-05-22 0 13.19 13.16 13.19 13.21 13.21 2,300 30,383 13.210 12.89 12.86 12.89 12.91 12.91 2,353 12.913 -0.08%
2025-05-21 0 13.20 13.18 13.21 13.16 13.23 355,000 4,686,250 13.201 12.90 12.88 12.91 12.86 12.93 363,161 12.904 0.69%
2025-05-20 0 13.11 13.10 13.12 13.04 13.15 135,900 1,779,096 13.091 12.82 12.81 12.83 12.75 12.85 139,024 12.797 0.69%
2025-05-19 0 13.02 13.00 13.04 13.01 13.03 18,800 244,776 13.020 12.73 12.71 12.75 12.72 12.74 19,232 12.727 -0.46%
2025-05-16 0 13.08 13.07 13.10 13.06 13.08 22,600 295,228 13.063 12.79 12.78 12.81 12.77 12.79 23,120 12.770 -0.91%
2025-05-15 0 13.20 13.18 13.21 13.23 13.23 7,000 92,610 13.230 12.90 12.88 12.91 12.93 12.93 7,161 12.933 -0.38%
2025-05-14 0 13.25 13.25 13.28 13.05 13.27 73,300 968,699 13.216 12.95 12.95 12.98 12.76 12.97 74,985 12.919 1.92%
2025-05-13 0 13.00 12.99 13.03 12.98 13.01 121,500 1,580,590 13.009 12.71 12.70 12.74 12.69 12.72 124,293 12.717 -0.84%
2025-05-12 0 13.11 13.11 13.14 12.95 13.02 258,500 3,349,391 12.957 12.82 12.82 12.84 12.66 12.73 264,443 12.666 1.71%
2025-05-09 0 12.89 12.88 12.92 12.89 12.89 46,300 596,807 12.890 12.60 12.59 12.63 12.60 12.60 47,364 12.600 0.47%
2025-05-08 0 12.83 12.80 12.84 12.82 12.85 55,800 716,861 12.847 12.54 12.51 12.55 12.53 12.56 57,083 12.558 0.94%
2025-05-07 0 12.71 12.71 12.74 12.71 12.74 42,500 541,300 12.737 12.42 12.42 12.45 12.42 12.45 43,477 12.450 0.95%
2025-05-06 0 12.59 12.57 12.60 12.55 12.67 204,000 2,563,184 12.565 12.31 12.29 12.32 12.27 12.39 208,690 12.282 -0.71%
2025-05-02 0 12.68 12.66 12.69 12.56 12.68 280,600 3,547,274 12.642 12.40 12.38 12.40 12.28 12.40 287,051 12.358 1.04%
2025-04-30 0 12.55 12.54 12.56 12.54 12.59 260,400 3,270,641 12.560 12.27 12.26 12.28 12.26 12.31 266,386 12.278 -0.55%
2025-04-29 0 12.62 12.61 12.64 12.61 12.67 404,000 5,101,142 12.627 12.34 12.33 12.36 12.33 12.39 413,287 12.343 -0.47%
2025-04-28 0 12.68 12.66 12.69 12.68 12.68 126,500 1,604,020 12.680 12.40 12.38 12.40 12.40 12.40 129,408 12.395 -0.24%
2025-04-25 0 12.71 12.69 12.72 12.72 12.77 1,113,000 14,179,561 12.740 12.42 12.40 12.43 12.43 12.48 1,138,586 12.454 -0.31%
2025-04-24 0 12.75 12.73 12.76 12.72 12.75 1,000,000 12,742,000 12.742 12.46 12.44 12.47 12.43 12.46 1,022,989 12.456 0.39%
2025-04-23 0 12.70 12.68 12.71 12.66 12.76 1,021,500 12,989,651 12.716 12.41 12.40 12.42 12.38 12.47 1,044,983 12.430 -0.08%
2025-04-22 0 12.71 12.68 12.71 12.61 12.72 86,800 1,096,090 12.628 12.42 12.40 12.42 12.33 12.43 88,795 12.344 0.63%
2025-04-17 0 12.63 12.60 12.63 12.52 12.63 129,000 1,620,316 12.561 12.35 12.32 12.35 12.24 12.35 131,966 12.278 0.72%
2025-04-16 0 12.54 12.52 12.55 12.44 12.57 53,900 670,542 12.441 12.26 12.24 12.27 12.16 12.29 55,139 12.161 0.16%
2025-04-15 0 12.52 12.51 12.54 12.47 12.53 77,500 967,875 12.489 12.24 12.23 12.26 12.19 12.25 79,282 12.208 0.40%
2025-04-14 0 12.47 12.47 12.51 12.46 12.48 91,600 1,142,224 12.470 12.19 12.19 12.23 12.18 12.20 93,706 12.189 0.16%
2025-04-11 0 12.45 12.36 12.39 12.27 12.45 432,900 5,328,050 12.308 12.17 12.08 12.11 11.99 12.17 442,852 12.031 1.14%
2025-04-10 0 12.31 12.29 12.32 12.22 12.41 551,200 6,775,282 12.292 12.03 12.01 12.04 11.95 12.13 563,871 12.016 0.16%
2025-04-09 0 12.29 12.26 12.33 12.00 12.39 473,800 5,737,089 12.109 12.01 11.98 12.05 11.73 12.11 484,692 11.837 1.82%
2025-04-08 0 12.07 12.02 12.08 11.84 12.09 715,700 8,608,447 12.028 11.80 11.75 11.81 11.57 11.82 732,153 11.758 5.41%
2025-04-07 0 11.45 11.45 11.51 11.46 12.06 802,800 9,444,881 11.765 11.19 11.19 11.25 11.20 11.79 821,255 11.501 -9.91%
2025-04-03 0 12.71 12.68 12.71 - - 0 0 - 12.42 12.40 12.42 - - 0 - -0.08%
2025-04-02 0 12.72 12.68 12.72 12.75 12.75 6,100 77,775 12.750 12.43 12.40 12.43 12.46 12.46 6,240 12.463 0.00%
2025-04-01 0 12.72 12.70 12.73 12.74 12.74 79,200 1,009,008 12.740 12.43 12.41 12.44 12.45 12.45 81,021 12.454 -0.39%
2025-03-31 0 12.77 12.75 12.78 12.75 12.87 506,900 6,495,190 12.814 12.48 12.46 12.49 12.46 12.58 518,553 12.526 -0.62%
2025-03-28 0 12.85 12.83 12.87 12.85 12.87 38,900 500,269 12.860 12.56 12.54 12.58 12.56 12.58 39,794 12.571 -0.54%
2025-03-27 0 12.92 12.89 12.93 12.88 12.92 167,000 2,153,190 12.893 12.63 12.60 12.64 12.59 12.63 170,839 12.604 0.47%
2025-03-26 0 12.86 12.83 12.86 12.85 12.87 127,900 1,644,794 12.860 12.57 12.54 12.57 12.56 12.58 130,840 12.571 -0.23%
2025-03-25 0 12.89 12.87 12.90 12.87 12.89 40,800 525,112 12.870 12.60 12.58 12.61 12.58 12.60 41,738 12.581 -0.23%
2025-03-24 0 12.92 12.92 12.95 12.88 12.89 900 11,593 12.881 12.63 12.63 12.66 12.59 12.60 921 12.592 0.86%
2025-03-21 0 12.81 12.78 12.81 12.81 13.08 243,000 3,159,795 13.003 12.52 12.49 12.52 12.52 12.79 248,586 12.711 -1.91%
2025-03-20 0 13.06 13.03 13.06 13.04 13.06 150,300 1,961,332 13.049 12.77 12.74 12.77 12.75 12.77 153,755 12.756 -0.99%
2025-03-19 0 13.19 13.18 13.22 13.17 13.21 373,600 4,929,831 13.196 12.89 12.88 12.92 12.87 12.91 382,189 12.899 0.69%
2025-03-18 0 13.10 13.08 13.11 13.10 13.15 101,300 1,330,275 13.132 12.81 12.79 12.82 12.81 12.85 103,629 12.837 -0.15%
2025-03-17 0 13.12 13.09 13.14 13.12 13.20 96,700 1,272,484 13.159 12.83 12.80 12.84 12.83 12.90 98,923 12.863 -0.46%
2025-03-14 0 13.18 13.14 13.17 12.95 13.18 556,500 7,270,388 13.065 12.88 12.84 12.87 12.66 12.88 569,293 12.771 3.62%
2025-03-13 0 12.72 12.71 12.75 12.68 12.77 574,100 7,304,015 12.723 12.43 12.42 12.46 12.40 12.48 587,298 12.437 0.08%
2025-03-12 0 12.71 12.70 12.73 - - 0 0 - 12.42 12.41 12.44 - - 0 - 0.00%
2025-03-11 0 12.71 12.70 12.73 12.62 12.69 19,100 242,298 12.686 12.42 12.41 12.44 12.34 12.40 19,539 12.401 0.32%
2025-03-10 0 12.67 12.67 12.70 12.62 12.67 126,300 1,594,839 12.627 12.39 12.39 12.41 12.34 12.39 129,203 12.344 -0.55%
2025-03-07 0 12.74 12.74 12.77 12.73 12.74 250,000 3,183,700 12.735 12.45 12.45 12.48 12.44 12.45 255,747 12.449 -0.16%
2025-03-06 0 12.76 12.72 12.76 12.67 12.81 1,220,000 15,557,321 12.752 12.47 12.43 12.47 12.39 12.52 1,248,046 12.465 1.19%
2025-03-05 0 12.61 12.59 12.62 12.52 12.63 575,800 7,247,691 12.587 12.33 12.31 12.34 12.24 12.35 589,037 12.304 0.88%
2025-03-04 0 12.50 12.47 12.50 12.49 13.27 573,900 7,194,559 12.536 12.22 12.19 12.22 12.21 12.97 587,093 12.255 -5.80%
2025-03-03 0 13.27 13.27 13.30 12.60 13.27 501,100 6,366,366 12.705 12.97 12.97 13.00 12.32 12.97 512,620 12.419 -0.23%
2025-02-28 0 13.30 13.30 - 12.63 13.30 657,300 8,408,364 12.792 13.00 13.00 - 12.35 13.00 672,410 12.505 3.74%
2025-02-27 0 12.82 12.81 12.85 12.78 12.78 16,400 209,592 12.780 12.53 12.52 12.56 12.49 12.49 16,777 12.493 0.71%
2025-02-26 0 12.73 12.72 12.75 12.65 12.73 227,100 2,888,449 12.719 12.44 12.43 12.46 12.37 12.44 232,321 12.433 0.79%
2025-02-25 0 12.63 12.63 12.66 12.63 12.76 246,400 3,128,962 12.699 12.35 12.35 12.38 12.35 12.47 252,064 12.413 -1.41%
2025-02-24 0 12.81 12.77 12.81 12.82 12.86 170,700 2,193,100 12.848 12.52 12.48 12.52 12.53 12.57 174,624 12.559 -0.39%
2025-02-21 0 12.86 12.84 12.87 12.78 12.89 107,700 1,385,968 12.869 12.57 12.55 12.58 12.49 12.60 110,176 12.580 1.02%
2025-02-20 0 12.73 12.71 12.74 12.73 12.76 174,700 2,228,215 12.755 12.44 12.42 12.45 12.44 12.47 178,716 12.468 -0.55%
2025-02-19 0 12.80 12.78 12.81 12.81 12.83 946,300 12,135,343 12.824 12.51 12.49 12.52 12.52 12.54 968,054 12.536 0.08%
2025-02-18 0 12.79 12.78 12.81 12.77 12.91 158,400 2,028,569 12.807 12.50 12.49 12.52 12.48 12.62 162,041 12.519 0.24%
2025-02-17 0 12.76 12.75 12.76 12.76 12.84 259,600 3,323,348 12.802 12.47 12.46 12.47 12.47 12.55 265,568 12.514 -0.78%
2025-02-14 0 12.86 12.86 12.89 12.68 12.87 275,300 3,509,727 12.749 12.57 12.57 12.60 12.40 12.58 281,629 12.462 2.06%
2025-02-13 0 12.60 12.56 12.60 12.60 12.77 149,100 1,896,712 12.721 12.32 12.28 12.32 12.32 12.48 152,528 12.435 -0.32%
2025-02-12 0 12.64 12.63 12.65 12.64 12.66 62,600 791,316 12.641 12.36 12.35 12.37 12.36 12.38 64,039 12.357 1.28%
2025-02-11 0 12.48 12.45 12.48 12.48 12.55 17,500 218,572 12.490 12.20 12.17 12.20 12.20 12.27 17,902 12.209 -0.64%
2025-02-10 0 12.56 12.53 12.56 12.55 12.56 28,800 361,477 12.551 12.28 12.25 12.28 12.27 12.28 29,462 12.269 0.16%
2025-02-07 0 12.54 12.53 12.56 12.32 12.58 144,800 1,806,597 12.477 12.26 12.25 12.28 12.04 12.30 148,129 12.196 1.29%
2025-02-06 0 12.38 12.37 12.40 12.30 12.33 30,500 375,510 12.312 12.10 12.09 12.12 12.02 12.05 31,201 12.035 1.06%
2025-02-05 0 12.25 12.23 12.27 12.22 12.32 194,100 2,383,733 12.281 11.97 11.96 11.99 11.95 12.04 198,562 12.005 -2.16%
2025-02-04 0 12.52 12.50 12.54 12.35 12.55 156,400 1,946,629 12.447 12.24 12.22 12.26 12.07 12.27 159,995 12.167 1.38%
2025-02-03 0 12.35 12.36 12.39 12.27 12.34 65,800 810,734 12.321 12.07 12.08 12.11 11.99 12.06 67,313 12.044 -0.72%
2025-01-28 0 12.44 12.42 12.47 12.42 12.46 21,600 268,952 12.452 12.16 12.14 12.19 12.14 12.18 22,097 12.172 0.00%
2025-01-27 0 12.44 12.42 12.46 12.44 12.51 377,800 4,711,137 12.470 12.16 12.14 12.18 12.16 12.23 386,485 12.190 0.32%
2025-01-24 0 12.40 12.39 12.42 12.34 12.45 278,900 3,464,761 12.423 12.12 12.11 12.14 12.06 12.17 285,311 12.144 0.24%
2025-01-23 0 12.37 12.34 12.37 12.38 12.48 138,600 1,716,098 12.382 12.09 12.06 12.09 12.10 12.20 141,786 12.103 1.06%
2025-01-22 0 12.24 12.22 12.25 12.22 12.36 179,000 2,196,141 12.269 11.96 11.95 11.97 11.95 12.08 183,115 11.993 -1.53%
2025-01-21 0 12.43 12.41 12.45 12.43 12.43 23,900 297,102 12.431 12.15 12.13 12.17 12.15 12.15 24,449 12.152 -0.40%
2025-01-20 0 12.48 12.45 12.48 12.51 12.52 220,200 2,755,526 12.514 12.20 12.17 12.20 12.23 12.24 225,262 12.233 0.97%
2025-01-17 0 12.36 12.35 12.38 12.36 12.42 23,000 285,642 12.419 12.08 12.07 12.10 12.08 12.14 23,529 12.140 -0.24%
2025-01-16 0 12.39 12.37 12.40 12.45 12.48 17,000 211,653 12.450 12.11 12.09 12.12 12.17 12.20 17,391 12.170 -0.16%
2025-01-15 0 12.41 12.39 12.42 12.46 12.46 20,000 249,200 12.460 12.13 12.11 12.14 12.18 12.18 20,460 12.180 -0.32%
2025-01-14 0 12.45 12.44 12.47 12.21 12.46 182,800 2,270,197 12.419 12.17 12.16 12.19 11.94 12.18 187,002 12.140 2.22%
2025-01-13 0 12.18 12.18 12.21 12.11 12.25 145,500 1,764,583 12.128 11.91 11.91 11.94 11.84 11.97 148,845 11.855 -0.57%
2025-01-10 0 12.25 12.22 12.25 12.29 12.32 40,900 502,781 12.293 11.97 11.95 11.97 12.01 12.04 41,840 12.017 -0.73%
2025-01-09 0 12.34 12.33 12.36 12.33 12.34 6,700 82,645 12.335 12.06 12.05 12.08 12.05 12.06 6,854 12.058 -0.56%
2025-01-08 0 12.41 12.41 12.44 12.38 12.45 170,500 2,113,205 12.394 12.13 12.13 12.16 12.10 12.17 174,420 12.116 -0.24%
2025-01-07 0 12.44 12.44 12.47 12.38 12.40 15,000 185,800 12.387 12.16 12.16 12.19 12.10 12.12 15,345 12.108 0.24%
2025-01-06 0 12.41 12.41 12.44 12.38 12.48 145,700 1,803,826 12.380 12.13 12.13 12.16 12.10 12.20 149,049 12.102 -0.32%
2025-01-03 0 12.45 12.45 12.48 12.45 12.58 11,000 137,085 12.462 12.17 12.17 12.20 12.17 12.30 11,253 12.182 -0.56%
2025-01-02 0 12.52 12.52 12.53 12.50 12.83 106,200 1,346,640 12.680 12.24 12.24 12.25 12.22 12.54 108,641 12.395 -3.77%
2024-12-31 0 13.01 12.98 13.03 13.00 13.08 102,800 1,342,608 13.060 12.72 12.69 12.74 12.71 12.79 105,163 12.767 -0.23%
2024-12-30 0 13.04 13.01 13.04 13.01 13.04 73,400 956,629 13.033 12.75 12.72 12.75 12.72 12.75 75,087 12.740 0.38%
2024-12-27 0 12.99 12.99 13.00 12.89 12.99 205,900 2,664,653 12.942 12.70 12.70 12.71 12.60 12.70 210,633 12.651 0.31%
2024-12-24 0 12.95 12.93 12.99 12.92 12.95 162,400 2,100,080 12.932 12.66 12.64 12.70 12.63 12.66 166,133 12.641 0.94%
2024-12-23 0 12.83 12.80 12.83 12.83 12.88 131,500 1,688,120 12.837 12.54 12.51 12.54 12.54 12.59 134,523 12.549 1.02%
2024-12-20 0 12.70 12.67 12.71 12.70 12.79 270,000 3,445,240 12.760 12.41 12.39 12.42 12.41 12.50 276,207 12.473 -0.78%
2024-12-19 0 12.80 12.76 12.79 12.78 12.81 168,700 2,160,995 12.810 12.51 12.47 12.50 12.49 12.52 172,578 12.522 -0.54%
2024-12-18 0 12.87 12.84 12.87 12.89 12.89 110,100 1,419,189 12.890 12.58 12.55 12.58 12.60 12.60 112,631 12.600 0.47%
2024-12-17 0 12.81 12.78 12.81 12.82 12.90 101,000 1,301,374 12.885 12.52 12.49 12.52 12.53 12.61 103,322 12.595 0.79%
2024-12-16 0 12.71 12.70 12.73 12.70 12.76 91,900 1,167,937 12.709 12.42 12.41 12.44 12.41 12.47 94,013 12.423 0.00%
2024-12-13 0 12.71 12.68 12.71 12.80 12.88 48,700 625,868 12.852 12.42 12.40 12.42 12.51 12.59 49,820 12.563 -2.53%
2024-12-12 0 13.04 13.01 13.30 12.88 13.08 199,100 2,583,688 12.977 12.75 12.72 13.00 12.59 12.79 203,677 12.685 1.24%
2024-12-11 0 12.88 12.87 - 12.87 12.98 612,400 7,903,912 12.907 12.59 12.58 - 12.58 12.69 626,478 12.616 -0.46%
2024-12-10 0 12.94 12.93 13.50 12.93 13.45 1,532,500 20,019,666 13.063 12.65 12.64 13.20 12.64 13.15 1,567,730 12.770 -3.50%
2024-12-09 0 13.41 13.33 13.42 12.86 13.36 210,500 2,754,108 13.084 13.11 13.03 13.12 12.57 13.06 215,339 12.790 4.44%
2024-12-06 0 13.10 13.07 13.10 12.96 13.13 173,700 2,272,054 13.080 12.55 12.52 12.55 12.42 12.58 181,291 12.533 1.55%
2024-12-05 0 12.90 12.90 13.00 12.90 12.92 22,000 283,960 12.907 12.36 12.36 12.46 12.36 12.38 22,961 12.367 -0.54%
2024-12-04 0 12.97 12.95 13.05 12.94 12.97 149,900 1,942,091 12.956 12.43 12.41 12.50 12.40 12.43 156,451 12.413 -0.15%
2024-12-03 0 12.99 12.99 13.02 12.85 13.03 226,900 2,943,978 12.975 12.45 12.45 12.47 12.31 12.48 236,816 12.431 0.70%
2024-12-02 0 12.90 12.87 12.91 12.83 12.92 206,400 2,659,492 12.885 12.36 12.33 12.37 12.29 12.38 215,420 12.346 0.70%
2024-11-29 0 12.81 12.79 - 12.80 13.01 241,600 3,107,744 12.863 12.27 12.25 - 12.26 12.47 252,159 12.325 0.63%
2024-11-28 0 12.73 12.70 12.81 12.76 12.82 195,100 2,496,808 12.798 12.20 12.17 12.27 12.23 12.28 203,626 12.262 -1.16%
2024-11-27 0 12.88 12.87 12.90 12.68 12.84 153,700 1,964,371 12.781 12.34 12.33 12.36 12.15 12.30 160,417 12.245 1.82%
2024-11-26 0 12.65 12.64 12.74 12.65 12.70 75,900 962,814 12.685 12.12 12.11 12.21 12.12 12.17 79,217 12.154 0.32%
2024-11-25 0 12.61 12.55 12.59 12.59 12.85 165,100 2,092,565 12.675 12.08 12.02 12.06 12.06 12.31 172,315 12.144 -0.71%
2024-11-22 0 12.70 12.68 - 12.70 12.99 116,900 1,498,203 12.816 12.17 12.15 - 12.17 12.45 122,009 12.279 -2.98%
2024-11-21 0 13.09 13.07 - 13.01 13.09 145,800 1,901,758 13.044 12.54 12.52 - 12.47 12.54 152,172 12.497 0.15%
2024-11-20 0 13.07 13.04 - 13.03 13.11 77,100 1,007,654 13.069 12.52 12.49 - 12.48 12.56 80,470 12.522 0.15%
2024-11-19 0 13.05 13.03 - 12.96 13.05 242,600 3,159,850 13.025 12.50 12.48 - 12.42 12.50 253,202 12.480 0.15%
2024-11-18 0 13.03 13.00 - 13.01 13.18 115,100 1,506,050 13.085 12.48 12.46 - 12.47 12.63 120,130 12.537 0.39%
2024-11-15 0 12.98 12.95 12.98 12.97 13.18 335,600 4,398,592 13.107 12.44 12.41 12.44 12.43 12.63 350,267 12.558 -1.14%
2024-11-14 0 13.13 13.12 13.16 13.13 13.33 237,500 3,144,179 13.239 12.58 12.57 12.61 12.58 12.77 247,880 12.684 -1.43%
2024-11-13 0 13.32 13.29 13.33 13.19 13.33 146,000 1,931,189 13.227 12.76 12.73 12.77 12.64 12.77 152,381 12.673 0.91%
2024-11-12 0 13.20 13.18 13.46 13.19 13.52 91,400 1,223,976 13.391 12.65 12.63 12.90 12.64 12.95 95,394 12.831 -0.98%
2024-11-11 0 13.33 13.29 - 13.15 13.33 203,300 2,692,989 13.246 12.77 12.73 - 12.60 12.77 212,185 12.692 -0.82%
2024-11-08 0 13.44 13.39 13.43 13.40 13.74 447,000 6,041,997 13.517 12.88 12.83 12.87 12.84 13.16 466,535 12.951 -2.04%
2024-11-07 0 13.72 13.10 14.00 13.21 13.72 641,300 8,591,351 13.397 13.15 12.55 13.41 12.66 13.15 669,327 12.836 3.86%
2024-11-06 0 13.21 13.18 - 13.18 13.40 372,100 4,921,994 13.228 12.66 12.63 - 12.63 12.84 388,362 12.674 -1.56%
2024-11-05 0 13.42 13.41 13.45 13.22 13.41 59,400 791,121 13.319 12.86 12.85 12.89 12.67 12.85 61,996 12.761 2.52%
2024-11-04 0 13.09 13.08 13.12 12.97 13.09 30,700 399,407 13.010 12.54 12.53 12.57 12.43 12.54 32,042 12.465 0.93%
2024-11-01 0 12.97 12.96 13.00 12.85 12.95 21,700 281,005 12.950 12.43 12.42 12.46 12.31 12.41 22,648 12.407 1.09%
2024-10-31 0 12.83 12.83 12.85 12.76 12.94 172,800 2,227,914 12.893 12.29 12.29 12.31 12.23 12.40 180,352 12.353 -0.47%
2024-10-30 0 12.89 12.89 12.93 12.88 13.08 303,300 3,953,290 13.034 12.35 12.35 12.39 12.34 12.53 316,555 12.488 -1.30%
2024-10-29 0 13.06 13.04 13.08 13.04 13.26 432,700 5,671,509 13.107 12.51 12.49 12.53 12.49 12.70 451,610 12.558 -0.61%
2024-10-28 0 13.14 13.13 13.16 13.00 13.11 125,600 1,640,490 13.061 12.59 12.58 12.61 12.46 12.56 131,089 12.514 -0.23%
2024-10-25 0 13.17 13.15 13.19 13.16 13.26 120,200 1,586,880 13.202 12.62 12.60 12.64 12.61 12.70 125,453 12.649 0.30%
2024-10-24 0 13.13 13.09 13.13 13.15 13.20 121,300 1,599,925 13.190 12.58 12.54 12.58 12.60 12.65 126,601 12.638 -1.20%
2024-10-23 0 13.29 13.24 13.28 13.19 13.35 135,900 1,811,612 13.331 12.73 12.69 12.72 12.64 12.79 141,839 12.772 0.61%
2024-10-22 0 13.21 13.17 13.21 13.20 13.27 102,500 1,358,290 13.252 12.66 12.62 12.66 12.65 12.71 106,980 12.697 0.53%
2024-10-21 0 13.14 13.12 13.15 13.13 13.25 39,500 521,622 13.206 12.59 12.57 12.60 12.58 12.70 41,226 12.653 -1.28%
2024-10-18 0 13.31 13.27 13.32 12.74 13.18 139,400 1,798,102 12.899 12.75 12.71 12.76 12.21 12.63 145,492 12.359 4.56%
2024-10-17 0 12.73 12.68 13.00 12.82 13.02 449,900 5,835,960 12.972 12.20 12.15 12.46 12.28 12.47 469,562 12.429 -1.93%
2024-10-16 0 12.98 12.95 12.97 12.97 13.10 75,700 984,894 13.011 12.44 12.41 12.43 12.43 12.55 79,008 12.466 -0.84%
2024-10-15 0 13.09 13.09 13.13 13.09 13.42 119,800 1,590,271 13.274 12.54 12.54 12.58 12.54 12.86 125,036 12.719 -2.75%
2024-10-14 0 13.46 13.43 13.47 13.24 13.54 328,700 4,405,403 13.403 12.90 12.87 12.91 12.69 12.97 343,065 12.841 -0.74%
2024-10-10 0 13.56 13.53 13.58 13.28 13.67 104,300 1,411,187 13.530 12.99 12.96 13.01 12.72 13.10 108,858 12.964 3.99%
2024-10-09 0 13.04 13.00 13.99 13.00 13.96 459,200 6,221,264 13.548 12.49 12.46 13.40 12.46 13.38 479,269 12.981 -6.39%
2024-10-08 0 13.93 13.81 14.87 13.98 15.60 477,500 7,047,753 14.760 13.35 13.23 14.25 13.39 14.95 498,368 14.142 -10.48%
2024-10-07 0 15.56 15.55 - 15.26 15.57 466,000 7,209,892 15.472 14.91 14.90 - 14.62 14.92 486,366 14.824 3.25%
2024-10-04 0 15.07 15.03 15.15 14.65 15.08 358,400 5,352,891 14.936 14.44 14.40 14.52 14.04 14.45 374,063 14.310 3.01%
2024-10-03 0 14.63 14.60 14.89 14.18 14.73 323,700 4,702,095 14.526 14.02 13.99 14.27 13.59 14.11 337,847 13.918 0.55%
2024-10-02 0 14.55 14.50 14.55 13.88 14.59 699,600 10,005,879 14.302 13.94 13.89 13.94 13.30 13.98 730,175 13.703 7.62%
2024-09-30 0 13.52 13.49 13.56 13.05 13.77 1,725,500 23,207,231 13.450 12.95 12.93 12.99 12.50 13.19 1,800,910 12.886 4.32%
2024-09-27 0 12.96 12.90 13.00 12.47 13.02 2,542,500 32,543,491 12.800 12.42 12.36 12.46 11.95 12.47 2,653,615 12.264 3.85%
2024-09-26 0 12.48 12.49 13.00 11.78 12.42 474,600 5,713,635 12.039 11.96 11.97 12.46 11.29 11.90 495,342 11.535 5.94%
2024-09-25 0 11.78 11.78 13.30 11.75 12.00 365,600 4,327,044 11.836 11.29 11.29 12.74 11.26 11.50 381,578 11.340 1.20%
2024-09-24 0 11.64 11.66 11.69 11.13 11.64 259,100 2,956,097 11.409 11.15 11.17 11.20 10.66 11.15 270,424 10.931 5.72%
2024-09-23 0 11.01 11.01 11.04 10.99 11.01 110,700 1,217,602 10.999 10.55 10.55 10.58 10.53 10.55 115,538 10.539 0.64%
2024-09-20 0 10.94 10.93 10.96 10.87 10.94 17,300 188,761 10.911 10.48 10.47 10.50 10.41 10.48 18,056 10.454 0.00%
2024-09-19 0 10.94 10.92 10.95 10.79 10.99 119,700 1,314,743 10.984 10.48 10.46 10.49 10.34 10.53 124,931 10.524 0.00%
2024-09-17 0 10.94 10.92 10.95 10.87 10.94 377,000 4,107,828 10.896 10.48 10.46 10.49 10.41 10.48 393,476 10.440 0.64%
2024-09-16 0 10.87 10.87 10.90 10.86 10.87 50,800 551,755 10.861 10.41 10.41 10.44 10.41 10.41 53,020 10.407 0.18%
2024-09-13 0 10.85 10.83 10.86 10.90 10.90 40,200 438,180 10.900 10.40 10.38 10.41 10.44 10.44 41,957 10.444 -0.46%
2024-09-12 0 10.90 10.88 10.91 10.93 10.94 113,100 1,237,300 10.940 10.44 10.42 10.45 10.47 10.48 118,043 10.482 -0.27%
2024-09-11 0 10.93 10.92 10.95 10.92 10.92 2,600 28,392 10.920 10.47 10.46 10.49 10.46 10.46 2,714 10.463 -0.64%
2024-09-10 0 11.00 10.97 11.00 10.96 11.02 112,800 1,242,898 11.019 10.54 10.51 10.54 10.50 10.56 117,730 10.557 0.46%
2024-09-09 0 10.95 10.95 10.98 10.95 10.98 20,700 227,067 10.969 10.49 10.49 10.52 10.49 10.52 21,605 10.510 -1.79%
2024-09-05 0 11.15 11.15 11.18 11.14 11.19 442,000 4,932,856 11.160 10.68 10.68 10.71 10.67 10.72 461,317 10.693 0.00%
2024-09-04 0 11.15 11.15 11.18 11.14 11.21 475,600 5,309,799 11.164 10.68 10.68 10.71 10.67 10.74 496,385 10.697 -0.71%
2024-09-03 0 11.23 11.23 11.26 11.22 11.37 405,100 4,563,452 11.265 10.76 10.76 10.79 10.75 10.89 422,804 10.793 -0.27%
2024-09-02 0 11.26 11.24 11.27 11.26 11.34 125,100 1,413,415 11.298 10.79 10.77 10.80 10.79 10.87 130,567 10.825 -1.49%
2024-08-30 0 11.43 11.40 - 11.37 11.46 472,000 5,372,630 11.383 10.95 10.92 - 10.89 10.98 492,628 10.906 1.33%
2024-08-29 0 11.28 11.25 - 11.26 11.31 546,000 6,159,889 11.282 10.81 10.78 - 10.79 10.84 569,862 10.809 -0.53%
2024-08-28 0 11.34 11.33 11.37 11.30 11.47 616,700 7,054,012 11.438 10.87 10.86 10.89 10.83 10.99 643,652 10.959 -1.31%
2024-08-27 0 11.49 11.47 11.50 11.46 11.51 520,000 5,973,993 11.488 11.01 10.99 11.02 10.98 11.03 542,726 11.007 0.00%
2024-08-26 0 11.49 11.46 - 11.50 11.50 110,000 1,265,000 11.500 11.01 10.98 - 11.02 11.02 114,807 11.018 -0.52%
2024-08-23 0 11.55 11.53 11.60 11.50 11.55 22,000 253,950 11.543 11.07 11.05 11.11 11.02 11.07 22,961 11.060 0.43%
2024-08-22 0 11.50 11.47 - 11.41 11.50 210,900 2,417,983 11.465 11.02 10.99 - 10.93 11.02 220,117 10.985 0.44%
2024-08-21 0 11.45 11.42 - 11.40 11.47 195,800 2,240,451 11.443 10.97 10.94 - 10.92 10.99 204,357 10.963 0.09%
2024-08-20 0 11.44 11.44 - 11.43 11.44 85,400 976,951 11.440 10.96 10.96 - 10.95 10.96 89,132 10.961 -0.52%
2024-08-19 0 11.50 11.48 - 11.50 11.50 2,800 32,200 11.500 11.02 11.00 - 11.02 11.02 2,922 11.018 0.35%
2024-08-16 0 11.46 11.80 - 11.42 11.52 544,600 6,256,178 11.488 10.98 11.31 - 10.94 11.04 568,401 11.007 0.70%
2024-08-15 0 11.38 11.36 - 11.33 11.40 176,900 2,015,065 11.391 10.90 10.88 - 10.86 10.92 184,631 10.914 1.25%
2024-08-14 0 11.24 11.24 - 11.24 11.24 12,200 137,128 11.240 10.77 10.77 - 10.77 10.77 12,733 10.769 -0.35%
2024-08-13 0 11.28 11.27 - 11.26 11.28 16,500 186,090 11.278 10.81 10.80 - 10.79 10.81 17,221 10.806 0.00%
2024-08-12 0 11.28 11.27 - 11.24 11.29 220,900 2,493,815 11.289 10.81 10.80 - 10.77 10.82 230,554 10.817 -0.18%
2024-08-09 0 11.30 11.27 11.30 11.31 11.35 91,800 1,039,706 11.326 10.83 10.80 10.83 10.84 10.87 95,812 10.852 0.44%
2024-08-08 0 11.25 11.22 - 11.18 11.32 166,800 1,876,814 11.252 10.78 10.75 - 10.71 10.85 174,090 10.781 0.36%
2024-08-07 0 11.21 11.18 11.21 11.20 11.29 101,900 1,145,622 11.243 10.74 10.71 10.74 10.73 10.82 106,353 10.772 0.18%
2024-08-06 0 11.19 11.18 - 11.14 11.33 339,700 3,812,962 11.225 10.72 10.71 - 10.67 10.86 354,546 10.754 -0.89%
2024-08-05 0 11.29 11.29 11.32 11.29 11.42 905,100 10,243,864 11.318 10.82 10.82 10.85 10.82 10.94 944,656 10.844 -0.44%
2024-08-02 0 11.34 11.32 - 11.35 11.37 57,400 651,856 11.356 10.87 10.85 - 10.87 10.89 59,909 10.881 -0.79%
2024-08-01 0 11.43 11.41 - 11.43 11.47 83,200 954,264 11.470 10.95 10.93 - 10.95 10.99 86,836 10.989 -0.87%
2024-07-31 0 11.53 11.50 11.53 11.48 11.53 43,800 504,974 11.529 11.05 11.02 11.05 11.00 11.05 45,714 11.046 2.13%
2024-07-30 0 11.29 - - 11.28 11.37 130,500 1,479,517 11.337 10.82 - - 10.81 10.89 136,203 10.863 -1.31%
2024-07-29 0 11.44 11.42 11.45 11.44 11.47 14,600 167,324 11.461 10.96 10.94 10.97 10.96 10.99 15,238 10.981 -0.26%
2024-07-26 0 11.47 11.44 11.47 11.52 11.54 4,500 51,852 11.523 10.99 10.96 10.99 11.04 11.06 4,697 11.040 -0.26%
2024-07-25 0 11.50 11.50 13.30 11.47 11.56 61,000 700,559 11.485 11.02 11.02 12.74 10.99 11.08 63,666 11.004 -0.95%
2024-07-24 0 11.61 11.58 11.61 11.61 11.61 44,100 512,001 11.610 11.12 11.10 11.12 11.12 11.12 46,027 11.124 -0.26%
2024-07-23 0 11.64 11.61 11.65 11.64 11.77 12,700 149,128 11.742 11.15 11.12 11.16 11.15 11.28 13,255 11.251 -1.36%
2024-07-22 0 11.80 11.78 11.81 11.79 11.91 49,700 586,495 11.801 11.31 11.29 11.32 11.30 11.41 51,872 11.307 -0.67%
2024-07-19 0 11.88 11.88 11.90 11.83 11.85 391,100 4,633,479 11.847 11.38 11.38 11.40 11.33 11.35 408,192 11.351 0.08%
2024-07-18 0 11.87 11.87 11.90 - - 0 0 - 11.37 11.37 11.40 - - 0 - 0.25%
2024-07-17 0 11.84 11.82 11.85 11.81 11.84 4,000 47,330 11.833 11.34 11.33 11.35 11.32 11.34 4,175 11.337 0.77%
2024-07-16 0 11.75 11.74 11.77 11.75 11.75 6,100 71,675 11.750 11.26 11.25 11.28 11.26 11.26 6,367 11.258 0.00%
2024-07-15 0 11.75 11.72 11.75 11.75 11.75 3,100 36,425 11.750 11.26 11.23 11.26 11.26 11.26 3,235 11.258 0.43%
2024-07-12 0 11.70 11.70 11.74 11.67 11.67 38,000 443,460 11.670 11.21 11.21 11.25 11.18 11.18 39,661 11.181 0.43%
2024-07-11 0 11.65 11.63 11.66 11.57 11.66 6,100 71,035 11.645 11.16 11.14 11.17 11.09 11.17 6,367 11.157 1.13%
2024-07-10 0 11.52 11.51 11.54 11.52 11.58 1,900 21,897 11.525 11.04 11.03 11.06 11.04 11.10 1,983 11.042 -0.26%
2024-07-09 0 11.55 11.56 11.59 11.45 11.46 41,000 469,642 11.455 11.07 11.08 11.10 10.97 10.98 42,792 10.975 0.61%
2024-07-08 0 11.48 11.44 - - - 0 0 - 11.00 10.96 - - - 0 - 0.00%
2024-07-05 0 11.48 11.46 13.30 11.48 11.55 15,200 174,846 11.503 11.00 10.98 12.74 11.00 11.07 15,864 11.021 -1.29%
2024-07-04 0 11.63 11.60 13.30 11.63 11.66 197,500 2,297,747 11.634 11.14 11.11 12.74 11.14 11.17 206,131 11.147 -0.17%
2024-07-03 0 11.65 11.63 13.30 - - 0 0 - 11.16 11.14 12.74 - - 0 - 0.00%
2024-07-02 0 11.65 11.64 - 11.55 11.67 70,500 820,815 11.643 11.16 11.15 - 11.07 11.18 73,581 11.155 0.87%
2024-06-28 0 11.55 11.51 - 11.51 11.58 60,100 693,018 11.531 11.07 11.03 - 11.03 11.10 62,727 11.048 0.09%
2024-06-27 0 11.54 11.34 - - - 0 0 - 11.06 10.87 - - - 0 - -0.09%
2024-06-26 0 11.55 11.54 11.58 11.53 11.59 43,100 497,003 11.531 11.07 11.06 11.10 11.05 11.10 44,984 11.049 0.09%
2024-06-25 0 11.54 11.54 11.57 11.54 11.61 507,300 5,881,400 11.594 11.06 11.06 11.09 11.06 11.12 529,471 11.108 -0.26%
2024-06-24 0 11.57 11.57 11.60 - - 0 0 - 11.09 11.09 11.11 - - 0 - 0.43%
2024-06-21 0 11.52 11.50 11.53 11.47 11.58 26,900 309,140 11.492 11.04 11.02 11.05 10.99 11.10 28,076 11.011 -0.78%
2024-06-20 0 11.61 11.38 13.30 - - 0 0 - 11.12 10.90 12.74 - - 0 - -0.43%
2024-06-19 0 11.66 11.65 11.68 11.65 11.66 34,000 396,150 11.652 11.17 11.16 11.19 11.16 11.17 35,486 11.164 0.09%
2024-06-18 0 11.65 11.62 11.65 - - 0 0 - 11.16 11.13 11.16 - - 0 - -0.17%
2024-06-17 0 11.67 11.64 11.67 11.67 11.67 2,000 23,340 11.670 11.18 11.15 11.18 11.18 11.18 2,087 11.181 0.00%
2024-06-14 0 11.67 11.66 11.69 11.62 11.64 65,500 761,584 11.627 11.18 11.17 11.20 11.13 11.15 68,363 11.140 0.78%
2024-06-13 0 11.58 11.58 11.61 11.57 11.63 89,200 1,035,528 11.609 11.10 11.10 11.12 11.09 11.14 93,098 11.123 -0.34%
2024-06-12 0 11.62 11.59 11.62 11.60 11.63 10,100 117,163 11.600 11.13 11.10 11.13 11.11 11.14 10,541 11.115 -0.09%
2024-06-11 0 11.63 11.61 11.64 11.76 11.76 600 7,056 11.760 11.14 11.12 11.15 11.27 11.27 626 11.268 -1.36%
2024-06-07 0 11.79 11.79 11.82 11.75 11.79 3,900 45,899 11.769 11.30 11.30 11.33 11.26 11.30 4,070 11.276 -1.26%
2024-06-06 0 11.94 11.91 11.94 11.97 12.00 20,300 243,075 11.974 11.44 11.41 11.44 11.47 11.50 21,187 11.473 0.34%
2024-06-05 0 11.90 11.87 11.90 11.91 11.91 7,500 89,325 11.910 11.40 11.37 11.40 11.41 11.41 7,828 11.411 -0.08%
2024-06-04 0 11.91 11.90 11.93 11.90 11.92 58,200 692,822 11.904 11.41 11.40 11.43 11.40 11.42 60,744 11.406 0.51%
2024-06-03 0 11.85 11.83 11.86 11.78 11.85 6,000 70,705 11.784 11.35 11.33 11.36 11.29 11.35 6,262 11.291 0.59%
2024-05-31 0 11.78 11.76 11.79 11.78 11.91 450,800 5,365,444 11.902 11.29 11.27 11.30 11.29 11.41 470,501 11.404 -0.67%
2024-05-30 0 11.86 11.83 11.86 11.86 11.86 400 4,744 11.860 11.36 11.33 11.36 11.36 11.36 417 11.363 -1.00%
2024-05-29 0 11.98 11.95 11.98 12.01 12.06 32,500 391,925 12.059 11.48 11.45 11.48 11.51 11.56 33,920 11.554 0.25%
2024-05-28 0 11.95 11.92 11.95 11.99 11.99 4,200 50,358 11.990 11.45 11.42 11.45 11.49 11.49 4,384 11.488 -0.33%
2024-05-27 0 11.99 11.98 12.01 - - 0 0 - 11.49 11.48 11.51 - - 0 - 0.84%
2024-05-24 0 11.89 11.87 11.90 11.89 12.06 31,700 379,981 11.987 11.39 11.37 11.40 11.39 11.56 33,085 11.485 -1.33%
2024-05-23 0 12.05 12.03 12.05 12.08 12.20 52,900 641,076 12.119 11.55 11.53 11.55 11.57 11.69 55,212 11.611 -0.90%
2024-05-22 0 12.16 12.15 12.18 - - 0 0 - 11.65 11.64 11.67 - - 0 - 0.08%
2024-05-21 0 12.15 12.13 12.60 12.15 12.15 10,000 121,500 12.150 11.64 11.62 12.07 11.64 11.64 10,437 11.641 -0.41%
2024-05-20 0 12.20 12.18 12.20 12.17 12.20 20,100 244,620 12.170 11.69 11.67 11.69 11.66 11.69 20,978 11.661 0.25%
2024-05-17 0 12.17 12.17 13.30 12.00 12.05 116,300 1,398,366 12.024 11.66 11.66 12.74 11.50 11.55 121,383 11.520 1.50%
2024-05-16 0 11.99 11.96 12.05 11.94 12.03 20,100 241,692 12.025 11.49 11.46 11.55 11.44 11.53 20,978 11.521 0.08%
2024-05-14 0 11.98 11.94 12.05 11.99 11.99 28,900 346,511 11.990 11.48 11.44 11.55 11.49 11.49 30,163 11.488 0.00%
2024-05-13 0 11.98 11.97 12.00 11.91 12.02 237,000 2,838,006 11.975 11.48 11.47 11.50 11.41 11.52 247,358 11.473 -0.50%
2024-05-10 0 12.04 12.03 12.06 11.97 12.07 220,000 2,646,735 12.031 11.54 11.53 11.56 11.47 11.56 229,615 11.527 0.00%
2024-05-09 0 12.04 12.03 12.06 12.00 12.06 117,000 1,407,407 12.029 11.54 11.53 11.56 11.50 11.56 122,113 11.525 0.42%
2024-05-08 0 11.99 11.98 12.08 11.99 12.05 5,700 68,615 12.038 11.49 11.48 11.57 11.49 11.55 5,949 11.534 -0.58%
2024-05-07 0 12.06 12.06 12.34 12.01 12.09 110,100 1,327,371 12.056 11.56 11.56 11.82 11.51 11.58 114,912 11.551 0.17%
2024-05-06 0 12.04 12.03 13.30 12.00 12.08 211,400 2,545,805 12.043 11.54 11.53 12.74 11.50 11.57 220,639 11.538 -0.50%
2024-05-03 0 12.10 12.09 12.12 12.06 12.12 653,700 7,907,386 12.096 11.59 11.58 11.61 11.56 11.61 682,269 11.590 0.67%
2024-05-02 0 12.02 12.00 12.12 11.90 12.04 63,700 764,972 12.009 11.52 11.50 11.61 11.40 11.54 66,484 11.506 1.01%
2024-04-30 0 11.90 11.88 11.98 11.90 11.97 10,000 119,481 11.948 11.40 11.38 11.48 11.40 11.47 10,437 11.448 -0.08%
2024-04-29 0 11.91 11.90 11.93 11.80 12.01 418,800 4,967,318 11.861 11.41 11.40 11.43 11.31 11.51 437,103 11.364 0.85%
2024-04-26 0 11.81 11.80 - 11.75 11.82 83,400 984,892 11.809 11.32 11.31 - 11.26 11.33 87,045 11.315 1.46%
2024-04-25 0 11.64 11.63 11.70 11.56 11.64 163,200 1,887,308 11.564 11.15 11.14 11.21 11.08 11.15 170,332 11.080 0.34%
2024-04-24 0 11.60 11.58 11.70 11.54 11.62 173,300 2,007,136 11.582 11.11 11.10 11.21 11.06 11.13 180,874 11.097 0.35%
2024-04-23 0 11.56 11.55 11.70 11.51 11.61 181,000 2,087,214 11.532 11.08 11.07 11.21 11.03 11.12 188,910 11.049 -0.09%
2024-04-22 0 11.57 11.55 11.70 11.56 11.68 205,300 2,384,079 11.613 11.09 11.07 11.21 11.08 11.19 214,272 11.126 0.09%
2024-04-19 0 11.56 11.55 - 11.56 11.60 163,500 1,894,812 11.589 11.08 11.07 - 11.08 11.11 170,645 11.104 -0.60%
2024-04-18 0 11.63 11.63 - 11.58 11.63 35,200 408,496 11.605 11.14 11.14 - 11.10 11.14 36,738 11.119 0.26%
2024-04-17 0 11.60 11.58 11.62 11.44 11.53 129,700 1,488,900 11.480 11.11 11.10 11.13 10.96 11.05 135,368 10.999 0.69%
2024-04-16 0 11.52 11.51 - 11.46 11.55 137,200 1,579,632 11.513 11.04 11.03 - 10.98 11.07 143,196 11.031 -0.35%
2024-04-15 0 11.56 11.54 - 11.50 11.58 214,700 2,477,687 11.540 11.08 11.06 - 11.02 11.10 224,083 11.057 2.39%
2024-04-12 0 11.29 11.28 11.50 11.29 11.39 167,000 1,892,556 11.333 10.82 10.81 11.02 10.82 10.91 174,298 10.858 -0.96%
2024-04-11 0 11.40 11.39 11.50 11.31 11.39 63,400 719,668 11.351 10.92 10.91 11.02 10.84 10.91 66,171 10.876 0.09%
2024-04-10 0 11.39 11.37 11.41 11.38 11.39 3,000 34,160 11.387 10.91 10.89 10.93 10.90 10.91 3,131 10.910 -0.61%
2024-04-09 0 11.46 11.43 11.46 11.46 11.54 41,700 479,136 11.490 10.98 10.95 10.98 10.98 11.06 43,522 11.009 -0.52%
2024-04-08 0 11.52 11.50 11.70 11.50 11.53 90,800 1,046,147 11.521 11.04 11.02 11.21 11.02 11.05 94,768 11.039 -0.43%
2024-04-05 0 11.57 11.56 11.70 11.49 11.50 38,200 439,124 11.495 11.09 11.08 11.21 11.01 11.02 39,869 11.014 -0.17%
2024-04-03 0 11.59 11.56 11.70 11.59 11.60 21,600 250,384 11.592 11.10 11.08 11.21 11.10 11.11 22,544 11.106 -0.26%
2024-04-02 0 11.62 11.61 11.70 11.62 11.68 42,200 492,388 11.668 11.13 11.12 11.21 11.13 11.19 44,044 11.179 1.31%
2024-03-28 0 11.47 11.45 12.00 11.38 11.52 110,200 1,259,662 11.431 10.99 10.97 11.50 10.90 11.04 115,016 10.952 0.17%
2024-03-27 0 11.45 11.42 11.45 11.44 11.54 283,400 3,253,936 11.482 10.97 10.94 10.97 10.96 11.06 295,785 11.001 -0.52%
2024-03-26 0 11.51 11.51 11.54 - - 0 0 - 11.03 11.03 11.06 - - 0 - 0.61%
2024-03-25 0 11.44 11.43 11.46 11.44 11.50 125,800 1,441,127 11.456 10.96 10.95 10.98 10.96 11.02 131,298 10.976 -0.26%
2024-03-22 0 11.47 11.44 11.47 11.38 11.47 97,000 1,107,143 11.414 10.99 10.96 10.99 10.90 10.99 101,239 10.936 -0.86%
2024-03-21 0 11.57 11.57 11.59 11.56 11.57 18,400 212,711 11.560 11.09 11.09 11.10 11.08 11.09 19,204 11.076 0.09%
2024-03-20 0 11.56 11.53 11.56 11.51 11.56 19,600 226,546 11.559 11.08 11.05 11.08 11.03 11.08 20,457 11.074 0.43%
2024-03-19 0 11.51 11.50 11.53 11.51 11.55 19,700 226,827 11.514 11.03 11.02 11.05 11.03 11.07 20,561 11.032 -0.17%
2024-03-18 0 11.53 11.52 11.55 11.49 11.56 63,400 728,946 11.498 11.05 11.04 11.07 11.01 11.08 66,171 11.016 0.26%
2024-03-15 0 11.50 11.48 11.51 11.50 11.50 23,300 267,950 11.500 11.02 11.00 11.03 11.02 11.02 24,318 11.018 0.00%
2024-03-14 0 11.50 11.47 11.50 11.50 11.52 26,800 308,556 11.513 11.02 10.99 11.02 11.02 11.04 27,971 11.031 -0.09%
2024-03-13 0 11.51 11.49 11.52 11.51 11.59 57,900 669,252 11.559 11.03 11.01 11.04 11.03 11.10 60,430 11.075 -1.03%
2024-03-12 0 11.63 11.62 11.64 11.51 11.63 55,100 635,650 11.536 11.14 11.13 11.15 11.03 11.14 57,508 11.053 1.31%
2024-03-11 0 11.48 11.48 11.51 11.37 11.50 164,800 1,881,004 11.414 11.00 11.00 11.03 10.89 11.02 172,002 10.936 1.68%
2024-03-08 0 11.29 11.26 11.29 11.29 11.29 18,000 203,220 11.290 10.82 10.79 10.82 10.82 10.82 18,787 10.817 0.00%
2024-03-07 0 11.29 11.27 11.30 11.29 11.29 54,000 609,660 11.290 10.82 10.80 10.83 10.82 10.82 56,360 10.817 -0.62%
2024-03-06 0 11.36 11.33 11.36 11.36 11.44 88,600 1,010,556 11.406 10.88 10.86 10.88 10.88 10.96 92,472 10.928 -0.35%
2024-03-05 0 11.40 11.40 11.43 11.21 11.21 500 5,605 11.210 10.92 10.92 10.95 10.74 10.74 522 10.741 1.24%
2024-03-04 0 11.26 11.26 11.29 11.23 11.28 110,000 1,238,373 11.258 10.79 10.79 10.82 10.76 10.81 114,807 10.787 -0.09%
2024-03-01 0 11.27 11.26 11.30 11.18 11.32 290,100 3,266,095 11.259 10.80 10.79 10.83 10.71 10.85 302,778 10.787 0.18%
2024-02-29 0 11.25 11.23 11.26 11.17 11.28 164,600 1,849,265 11.235 10.78 10.76 10.79 10.70 10.81 171,794 10.764 0.72%
2024-02-28 0 11.17 11.15 11.18 11.17 11.25 497,400 5,581,020 11.220 10.70 10.68 10.71 10.70 10.78 519,138 10.751 -0.80%
2024-02-27 0 11.26 11.25 11.28 11.15 11.26 232,400 2,599,962 11.187 10.79 10.78 10.81 10.68 10.79 242,557 10.719 0.45%
2024-02-26 0 11.21 11.17 11.20 11.23 11.36 44,000 496,520 11.285 10.74 10.70 10.73 10.76 10.88 45,923 10.812 -1.41%
2024-02-23 0 11.37 11.36 11.39 11.34 11.43 380,900 4,338,072 11.389 10.89 10.88 10.91 10.87 10.95 397,547 10.912 -0.09%
2024-02-22 0 11.38 11.38 11.40 11.25 11.38 196,400 2,223,812 11.323 10.90 10.90 10.92 10.78 10.90 204,983 10.849 0.44%
2024-02-21 0 11.33 11.30 11.33 11.03 11.45 318,600 3,589,942 11.268 10.86 10.83 10.86 10.57 10.97 332,524 10.796 2.35%
2024-02-20 0 11.07 11.05 11.08 11.01 11.08 271,100 2,992,970 11.040 10.61 10.59 10.62 10.55 10.62 282,948 10.578 0.54%
2024-02-19 0 11.01 10.99 11.02 10.97 11.06 312,400 3,436,598 11.001 10.55 10.53 10.56 10.51 10.60 326,053 10.540 -1.17%
2024-02-16 0 11.14 11.13 11.15 10.97 11.14 28,900 318,354 11.016 10.67 10.66 10.68 10.51 10.67 30,163 10.554 1.74%
2024-02-15 0 10.95 10.94 10.98 - - 4,200 45,570 10.850 10.49 10.48 10.52 - - 4,384 10.396 0.18%
2024-02-14 0 10.93 10.90 10.95 10.91 10.91 3,500 38,185 10.910 10.47 10.44 10.49 10.45 10.45 3,653 10.453 0.74%
2024-02-09 0 10.85 - 11.05 10.84 10.85 51,100 553,501 10.832 10.40 - 10.59 10.39 10.40 53,333 10.378 -0.46%
2024-02-08 0 10.90 10.89 10.92 10.88 11.00 248,000 2,706,185 10.912 10.44 10.43 10.46 10.42 10.54 258,838 10.455 0.09%
2024-02-07 0 10.89 10.88 10.91 10.80 10.90 230,600 2,502,141 10.851 10.43 10.42 10.45 10.35 10.44 240,678 10.396 0.28%
2024-02-06 0 10.86 10.85 10.88 10.70 10.93 451,600 4,892,863 10.835 10.41 10.40 10.42 10.25 10.47 471,336 10.381 3.04%
2024-02-05 0 10.54 10.52 10.53 10.33 10.60 224,400 2,353,991 10.490 10.10 10.08 10.09 9.897 10.16 234,207 10.051 1.84%
2024-02-02 0 10.35 10.34 10.37 10.25 10.50 371,000 3,854,288 10.389 9.917 9.907 9.936 9.821 10.06 387,214 9.9539 -0.96%
2024-02-01 0 10.45 10.45 10.47 10.40 10.51 165,800 1,737,550 10.480 10.01 10.01 10.03 9.965 10.07 173,046 10.041 -0.38%
2024-01-31 0 10.49 10.47 10.50 10.41 10.55 192,300 2,018,562 10.497 10.05 10.03 10.06 9.974 10.11 200,704 10.057 0.48%
2024-01-30 0 10.44 10.43 10.46 10.42 10.60 209,300 2,215,743 10.586 10.00 9.993 10.02 9.984 10.16 218,447 10.143 -2.16%
2024-01-29 0 10.67 10.66 10.69 10.61 10.73 144,400 1,541,750 10.677 10.22 10.21 10.24 10.17 10.28 150,711 10.230 -0.09%
2024-01-26 0 10.68 10.68 10.71 10.64 10.65 20,800 221,313 10.640 10.23 10.23 10.26 10.19 10.20 21,709 10.195 -0.19%
2024-01-25 0 10.70 10.69 10.80 10.56 10.70 46,500 493,397 10.611 10.25 10.24 10.35 10.12 10.25 48,532 10.166 0.56%
2024-01-24 0 10.64 10.64 10.67 10.31 10.64 521,700 5,453,061 10.453 10.19 10.19 10.22 9.878 10.19 544,500 10.015 2.41%
2024-01-23 0 10.39 10.37 10.40 10.32 10.41 307,700 3,189,125 10.364 9.955 9.936 9.965 9.888 9.974 321,147 9.9304 0.19%
2024-01-22 0 10.37 10.34 - 10.31 10.54 261,700 2,737,014 10.459 9.936 9.907 - 9.878 10.10 273,137 10.021 -0.77%
2024-01-19 0 10.45 10.38 10.45 10.35 10.47 133,600 1,391,224 10.413 10.01 9.945 10.01 9.917 10.03 139,439 9.9773 0.87%
2024-01-18 0 10.36 10.36 - 10.10 10.41 280,900 2,868,288 10.211 9.926 9.926 - 9.677 9.974 293,176 9.7835 0.97%
2024-01-17 0 10.26 10.24 10.27 10.24 10.46 287,800 2,979,303 10.352 9.830 9.811 9.840 9.811 10.02 300,378 9.9185 -2.19%
2024-01-16 0 10.49 10.45 - 10.36 10.50 214,200 2,233,932 10.429 10.05 10.01 - 9.926 10.06 223,561 9.9925 0.48%
2024-01-15 0 10.44 10.42 10.45 10.39 10.47 67,400 705,383 10.466 10.00 9.984 10.01 9.955 10.03 70,346 10.027 -0.10%
2024-01-12 0 10.45 10.44 10.46 10.42 10.52 68,500 714,450 10.430 10.01 10.00 10.02 9.984 10.08 71,494 9.9932 -0.19%
2024-01-11 0 10.47 10.45 10.48 10.41 10.56 190,900 2,000,015 10.477 10.03 10.01 10.04 9.974 10.12 199,243 10.038 0.10%
2024-01-10 0 10.46 10.45 10.48 10.44 10.56 77,000 805,860 10.466 10.02 10.01 10.04 10.00 10.12 80,365 10.027 -0.19%
2024-01-09 0 10.48 10.46 10.48 10.45 10.51 32,800 344,024 10.489 10.04 10.02 10.04 10.01 10.07 34,233 10.049 0.00%
2024-01-08 0 10.48 10.47 10.49 10.47 10.53 54,900 576,323 10.498 10.04 10.03 10.05 10.03 10.09 57,299 10.058 -1.23%
2024-01-05 0 10.61 10.59 10.62 10.59 10.70 66,200 704,151 10.637 10.17 10.15 10.18 10.15 10.25 69,093 10.191 -0.28%
2024-01-04 0 10.64 10.63 10.66 10.58 10.73 90,100 962,654 10.684 10.19 10.18 10.21 10.14 10.28 94,038 10.237 -0.75%
2024-01-03 0 10.72 10.72 10.75 10.70 10.74 1,700 18,213 10.714 10.27 10.27 10.30 10.25 10.29 1,774 10.265 -0.19%
2024-01-02 0 10.74 10.73 10.76 10.74 11.02 30,200 327,149 10.833 10.29 10.28 10.31 10.29 10.56 31,520 10.379 -1.47%
2023-12-29 0 10.90 10.87 10.90 10.92 10.92 75,600 825,552 10.920 10.44 10.41 10.44 10.46 10.46 78,904 10.463 0.00%
2023-12-28 0 10.90 10.89 - 10.62 10.93 183,400 1,984,887 10.823 10.44 10.43 - 10.18 10.47 191,415 10.370 2.64%
2023-12-27 0 10.62 10.61 10.66 10.55 10.62 36,800 389,346 10.580 10.18 10.17 10.21 10.11 10.18 38,408 10.137 0.09%
2023-12-22 0 10.61 10.61 10.64 10.58 10.66 74,700 792,312 10.607 10.17 10.17 10.19 10.14 10.21 77,965 10.162 -0.19%
2023-12-21 0 10.63 10.62 10.65 10.50 10.57 39,600 416,407 10.515 10.18 10.18 10.20 10.06 10.13 41,331 10.075 1.33%
2023-12-20 0 10.49 10.46 10.49 10.49 10.56 19,700 206,666 10.491 10.05 10.02 10.05 10.05 10.12 20,561 10.051 -0.66%
2023-12-19 0 10.56 10.55 10.58 10.50 10.58 25,100 263,608 10.502 10.12 10.11 10.14 10.06 10.14 26,197 10.063 0.09%
2023-12-18 0 10.55 10.53 10.56 10.53 10.59 117,500 1,240,232 10.555 10.11 10.09 10.12 10.09 10.15 122,635 10.113 -0.09%
2023-12-15 0 10.56 10.56 - 10.56 10.69 45,700 485,852 10.631 10.12 10.12 - 10.12 10.24 47,697 10.186 0.19%
2023-12-14 0 10.88 10.87 - 10.87 11.04 103,500 1,131,859 10.936 10.10 10.09 - 10.09 10.25 111,508 10.150 -0.91%
2023-12-13 0 10.98 10.96 11.00 10.94 11.10 82,200 904,574 11.005 10.19 10.17 10.21 10.15 10.30 88,560 10.214 -1.88%
2023-12-12 0 11.19 11.16 11.19 11.13 11.19 120,000 1,338,690 11.156 10.39 10.36 10.39 10.33 10.39 129,285 10.355 0.54%
2023-12-11 0 11.13 11.11 11.13 10.93 11.13 33,300 365,687 10.982 10.33 10.31 10.33 10.15 10.33 35,876 10.193 0.27%
2023-12-08 0 11.10 11.08 11.10 11.13 11.13 31,000 345,398 11.142 10.30 10.28 10.30 10.33 10.33 33,399 10.342 0.18%
2023-12-07 0 11.08 11.08 11.11 11.01 11.04 76,300 841,221 11.025 10.28 10.28 10.31 10.22 10.25 82,203 10.233 -0.18%
2023-12-06 0 11.10 11.07 11.10 11.10 11.12 36,800 409,212 11.120 10.30 10.28 10.30 10.30 10.32 39,647 10.321 0.09%
2023-12-05 0 11.09 11.08 11.13 11.06 11.25 92,900 1,033,618 11.126 10.29 10.28 10.33 10.27 10.44 100,088 10.327 -1.86%
2023-12-04 0 11.30 11.27 11.30 11.31 11.36 12,100 137,451 11.360 10.49 10.46 10.49 10.50 10.54 13,036 10.544 -0.35%
2023-12-01 0 11.34 11.32 11.34 11.32 11.36 21,500 243,428 11.322 10.53 10.51 10.53 10.51 10.54 23,163 10.509 -1.13%
2023-11-30 0 11.47 11.47 11.50 11.44 11.44 17,900 204,776 11.440 10.65 10.65 10.67 10.62 10.62 19,285 10.618 0.35%
2023-11-29 0 11.43 11.42 11.45 11.40 11.47 600 6,861 11.435 10.61 10.60 10.63 10.58 10.65 646 10.614 -0.78%
2023-11-28 0 11.52 11.52 11.55 11.49 11.50 40,700 467,663 11.491 10.69 10.69 10.72 10.66 10.67 43,849 10.665 -0.09%
2023-11-27 0 11.53 11.52 11.55 11.48 11.48 100 1,148 11.480 10.70 10.69 10.72 10.66 10.66 108 10.656 -0.69%
2023-11-24 0 11.61 11.61 11.63 11.61 11.66 17,800 207,015 11.630 10.78 10.78 10.79 10.78 10.82 19,177 10.795 -1.28%
2023-11-23 0 11.76 11.76 11.79 11.70 11.70 100 1,170 11.700 10.92 10.92 10.94 10.86 10.86 108 10.860 0.51%
2023-11-22 0 11.70 11.67 11.70 - - 0 0 - 10.86 10.83 10.86 - - 0 - -0.59%
2023-11-21 0 11.77 11.74 11.77 11.81 11.87 17,700 209,741 11.850 10.92 10.90 10.92 10.96 11.02 19,069 10.999 0.43%
2023-11-20 0 11.72 11.71 11.73 11.75 11.75 22,200 259,752 11.701 10.88 10.87 10.89 10.91 10.91 23,918 10.860 0.43%
2023-11-17 0 11.67 11.66 11.69 11.62 11.65 44,700 519,624 11.625 10.83 10.82 10.85 10.79 10.81 48,158 10.790 -0.34%
2023-11-16 0 11.71 11.69 11.73 11.77 11.77 5,200 61,255 11.780 10.87 10.85 10.89 10.92 10.92 5,602 10.934 -1.10%
2023-11-15 0 11.84 11.83 11.86 11.84 11.84 10,100 119,584 11.840 10.99 10.98 11.01 10.99 10.99 10,881 10.990 0.94%
2023-11-14 0 11.73 11.71 11.75 11.73 11.73 7,000 82,110 11.730 10.89 10.87 10.91 10.89 10.89 7,542 10.888 -0.51%
2023-11-13 0 11.79 11.77 11.81 11.75 11.75 15,700 185,099 11.790 10.94 10.92 10.96 10.91 10.91 16,915 10.943 0.08%
2023-11-10 0 11.78 11.76 11.79 - - 0 0 - 10.93 10.92 10.94 - - 0 - -0.93%
2023-11-09 0 11.89 11.89 11.92 - - 0 0 - 11.04 11.04 11.06 - - 0 - 0.17%
2023-11-08 0 11.87 11.86 11.89 11.86 11.91 200 2,377 11.885 11.02 11.01 11.04 11.01 11.05 215 11.031 -0.42%
2023-11-07 0 11.92 11.89 11.92 11.89 11.92 25,700 305,997 11.907 11.06 11.04 11.06 11.04 11.06 27,688 11.051 -0.83%
2023-11-06 0 12.02 12.01 12.05 11.93 12.02 40,000 480,292 12.007 11.16 11.15 11.18 11.07 11.16 43,095 11.145 0.92%
2023-11-03 0 11.91 11.88 11.91 11.84 11.91 27,500 326,406 11.869 11.05 11.03 11.05 10.99 11.05 29,628 11.017 0.59%
2023-11-02 0 11.84 11.81 11.84 11.84 11.93 36,900 439,992 11.924 10.99 10.96 10.99 10.99 11.07 39,755 11.068 -0.17%
2023-11-01 0 11.86 11.86 12.98 11.84 11.86 456,500 5,409,702 11.850 11.01 11.01 12.05 10.99 11.01 491,820 10.999 0.85%
2023-10-31 0 11.76 11.73 11.76 11.68 11.76 38,300 448,788 11.718 10.92 10.89 10.92 10.84 10.92 41,263 10.876 -0.17%
2023-10-30 0 11.78 11.75 11.78 11.70 11.78 3,300 38,857 11.775 10.93 10.91 10.93 10.86 10.93 3,555 10.929 0.68%
2023-10-27 0 11.70 11.70 11.73 11.55 11.73 54,100 627,706 11.603 10.86 10.86 10.89 10.72 10.89 58,286 10.769 0.95%
2023-10-26 0 11.59 11.56 11.59 11.48 11.59 63,500 733,090 11.545 10.76 10.73 10.76 10.66 10.76 68,413 10.716 0.70%
2023-10-25 0 11.51 11.48 11.51 11.47 11.60 50,700 587,213 11.582 10.68 10.66 10.68 10.65 10.77 54,623 10.750 0.88%
2023-10-24 0 11.41 11.38 11.41 11.36 11.43 2,500 28,519 11.408 10.59 10.56 10.59 10.54 10.61 2,693 10.588 -0.70%
2023-10-20 0 11.49 11.46 11.49 11.48 11.49 1,700 19,532 11.489 10.66 10.64 10.66 10.66 10.66 1,832 10.664 -0.52%
2023-10-19 0 11.55 11.52 11.55 11.55 11.78 9,700 113,375 11.688 10.72 10.69 10.72 10.72 10.93 10,450 10.849 -2.86%
2023-10-18 0 11.89 11.86 11.89 11.88 11.89 1,000 11,889 11.889 11.04 11.01 11.04 11.03 11.04 1,077 11.035 -0.08%
2023-10-17 0 11.90 11.87 11.90 11.90 11.90 5,800 69,020 11.900 11.05 11.02 11.05 11.05 11.05 6,249 11.045 0.42%
2023-10-16 0 11.85 11.82 11.85 - - 0 0 - 11.00 10.97 11.00 - - 0 - -0.75%
2023-10-13 0 11.94 11.93 11.96 11.94 12.03 34,200 408,527 11.945 11.08 11.07 11.10 11.08 11.17 36,846 11.087 -1.24%
2023-10-12 0 12.09 12.09 12.12 12.09 12.15 77,600 941,701 12.135 11.22 11.22 11.25 11.22 11.28 83,604 11.264 0.58%
2023-10-11 0 12.02 11.98 12.02 12.01 12.07 18,400 221,683 12.048 11.16 11.12 11.16 11.15 11.20 19,824 11.183 0.33%
2023-10-10 0 11.98 11.96 11.98 11.96 12.00 6,100 73,080 11.980 11.12 11.10 11.12 11.10 11.14 6,572 11.120 -0.42%
2023-10-09 0 12.03 11.99 12.03 12.03 12.03 300 3,609 12.030 11.17 11.13 11.17 11.17 11.17 323 11.166 -0.08%
2023-10-06 0 12.04 12.01 12.04 11.97 12.05 59,300 711,905 12.005 11.18 11.15 11.18 11.11 11.18 63,888 11.143 1.01%
2023-10-05 0 11.92 11.89 11.92 11.89 11.89 17,200 204,508 11.890 11.06 11.04 11.06 11.04 11.04 18,531 11.036 0.25%
2023-10-04 0 11.89 11.86 11.89 11.84 11.91 36,200 430,737 11.899 11.04 11.01 11.04 10.99 11.05 39,001 11.044 -1.16%
2023-10-03 0 12.03 12.00 12.03 12.02 12.06 41,000 493,729 12.042 11.17 11.14 11.17 11.16 11.19 44,172 11.177 -1.96%
2023-09-29 0 12.27 12.27 12.31 12.24 12.27 34,800 426,489 12.255 11.39 11.39 11.43 11.36 11.39 37,493 11.375 1.32%
2023-09-28 0 12.11 12.08 12.11 12.10 12.11 4,200 50,861 12.110 11.24 11.21 11.24 11.23 11.24 4,525 11.240 -0.82%
2023-09-27 0 12.21 12.18 12.21 12.16 12.30 7,400 90,622 12.246 11.33 11.31 11.33 11.29 11.42 7,973 11.367 0.08%
2023-09-26 0 12.20 12.16 12.20 12.19 12.29 35,400 434,874 12.285 11.32 11.29 11.32 11.31 11.41 38,139 11.402 -0.81%
2023-09-25 0 12.30 12.27 12.30 12.27 12.32 83,500 1,027,008 12.300 11.42 11.39 11.42 11.39 11.44 89,960 11.416 -0.89%
2023-09-22 0 12.41 12.40 12.43 12.09 12.24 105,000 1,271,972 12.114 11.52 11.51 11.54 11.22 11.36 113,124 11.244 2.31%
2023-09-21 0 12.13 12.10 12.13 12.13 12.15 6,100 73,995 12.130 11.26 11.23 11.26 11.26 11.28 6,572 11.259 -0.98%
2023-09-20 0 12.25 12.25 12.27 12.25 12.25 2,800 34,300 12.250 11.37 11.37 11.39 11.37 11.37 3,017 11.370 -4.15%
2023-09-19 0 12.78 - 12.78 12.20 12.78 37,400 456,768 12.213 11.86 - 11.86 11.32 11.86 40,294 11.336 4.58%
2023-09-18 0 12.22 - 12.22 12.22 12.28 17,100 209,809 12.270 11.34 - 11.34 11.34 11.40 18,423 11.388 -0.41%
2023-09-15 0 12.27 - 12.27 12.20 12.30 85,000 1,041,449 12.252 11.39 - 11.39 11.32 11.42 91,577 11.372 0.49%
2023-09-14 0 12.21 12.21 12.32 12.21 12.28 35,500 435,807 12.276 11.33 11.33 11.44 11.33 11.40 38,247 11.395 -0.49%
2023-09-13 0 12.27 12.00 12.27 12.27 12.35 3,600 44,209 12.280 11.39 11.14 11.39 11.39 11.46 3,879 11.398 2.25%
2023-09-12 0 12.00 12.00 13.25 12.00 12.35 24,300 298,329 12.277 11.14 11.14 12.30 11.14 11.46 26,180 11.395 -6.83%
2023-09-11 0 12.88 12.33 12.88 12.25 12.88 280,600 3,441,847 12.266 11.96 11.44 11.96 11.37 11.96 302,310 11.385 4.21%
2023-09-07 0 12.36 12.34 13.25 12.35 12.42 21,700 268,894 12.391 11.47 11.45 12.30 11.46 11.53 23,379 11.502 -4.92%
2023-09-06 0 13.00 - 13.00 12.46 13.00 20,400 254,797 12.490 12.07 - 12.07 11.57 12.07 21,978 11.593 5.69%
2023-09-05 0 12.30 12.30 13.00 12.30 12.60 19,800 247,909 12.521 11.42 11.42 12.07 11.42 11.70 21,332 11.621 -2.46%
2023-09-04 0 12.61 12.61 13.25 12.53 12.64 20,600 258,486 12.548 11.70 11.70 12.30 11.63 11.73 22,194 11.647 -1.56%
2023-08-31 0 12.81 - 12.81 12.29 12.81 41,100 505,741 12.305 11.89 - 11.89 11.41 11.89 44,280 11.421 -0.08%
2023-08-30 0 12.82 12.32 12.82 12.33 12.82 35,700 440,610 12.342 11.90 11.44 11.90 11.44 11.90 38,462 11.456 -0.62%
2023-08-29 0 12.90 11.08 12.90 12.37 12.90 38,600 481,233 12.467 11.97 10.28 11.97 11.48 11.97 41,587 11.572 0.78%
2023-08-28 0 12.80 12.31 12.80 12.30 12.80 65,200 818,224 12.549 11.88 11.43 11.88 11.42 11.88 70,245 11.648 1.59%
2023-08-25 0 12.60 12.15 12.60 12.12 12.60 59,800 727,210 12.161 11.70 11.28 11.70 11.25 11.70 64,427 11.287 3.36%
2023-08-24 0 12.19 11.02 12.60 12.08 12.19 146,500 1,773,797 12.108 11.31 10.23 11.70 11.21 11.31 157,835 11.238 -2.64%
2023-08-23 0 12.52 11.80 12.52 12.02 12.52 150,800 1,826,827 12.114 11.62 10.95 11.62 11.16 11.62 162,468 11.244 -1.03%
2023-08-22 0 12.65 11.50 12.65 12.04 12.65 62,900 765,692 12.173 11.74 10.67 11.74 11.18 11.74 67,767 11.299 0.56%
2023-08-21 0 12.58 11.50 12.58 12.10 12.58 28,400 346,194 12.190 11.68 10.67 11.68 11.23 11.68 30,597 11.315 6.88%
2023-08-18 0 11.77 11.77 - 11.77 12.42 6,700 82,476 12.310 10.92 10.92 - 10.92 11.53 7,218 11.426 -2.16%
2023-08-17 0 12.03 12.03 - 12.03 12.39 16,900 208,565 12.341 11.17 11.17 - 11.17 11.50 18,208 11.455 -2.98%
2023-08-16 0 12.40 - 12.40 12.36 12.40 3,100 38,399 12.387 11.51 - 11.51 11.47 11.51 3,340 11.497 -0.24%
2023-08-15 0 12.43 12.35 12.43 12.35 12.43 38,700 478,782 12.372 11.54 11.46 11.54 11.46 11.54 41,694 11.483 2.30%
2023-08-14 0 12.15 12.15 - 12.15 12.40 10,200 125,872 12.340 11.28 11.28 - 11.28 11.51 10,989 11.454 -6.97%
2023-08-11 0 13.06 12.30 13.06 12.56 13.06 4,900 62,735 12.803 12.12 11.42 12.12 11.66 12.12 5,279 11.884 4.48%
2023-08-10 0 12.50 12.50 - 12.50 12.86 5,400 68,915 12.762 11.60 11.60 - 11.60 11.94 5,818 11.846 -2.95%
2023-08-09 0 12.88 - 13.05 12.86 12.88 400 5,149 12.873 11.96 - 12.11 11.94 11.96 431 11.948 0.31%
2023-08-08 0 12.84 12.78 12.84 12.78 12.87 10,000 128,206 12.821 11.92 11.86 11.92 11.86 11.95 10,774 11.900 -0.39%
2023-08-07 0 12.89 12.28 13.05 12.85 12.89 52,100 670,520 12.870 11.96 11.40 12.11 11.93 11.96 56,131 11.946 -1.07%
2023-08-04 0 13.03 12.84 13.03 12.92 13.06 115,700 1,504,804 13.006 12.09 11.92 12.09 11.99 12.12 124,652 12.072 1.48%
2023-08-03 0 12.84 12.60 13.30 12.78 12.86 58,100 744,522 12.815 11.92 11.70 12.34 11.86 11.94 62,595 11.894 -3.46%
2023-08-02 0 13.30 - 13.30 12.79 13.30 8,100 107,065 13.218 12.34 - 12.34 11.87 12.34 8,727 12.269 0.00%
2023-08-01 0 13.30 - 13.30 12.95 13.30 62,300 811,337 13.023 12.34 - 12.34 12.02 12.34 67,120 12.088 0.00%
2023-07-31 0 13.30 - 13.30 12.97 13.30 224,500 2,929,391 13.049 12.34 - 12.34 12.04 12.34 241,870 12.111 0.00%
2023-07-28 0 13.30 - 13.30 12.87 13.30 118,400 1,533,466 12.952 12.34 - 12.34 11.95 12.34 127,561 12.021 1.06%
2023-07-27 0 13.16 - 13.16 12.70 13.16 2,000 26,044 13.022 12.21 - 12.21 11.79 12.21 2,155 12.087 0.61%
2023-07-26 0 13.08 - 13.08 12.55 13.08 20,500 257,429 12.558 12.14 - 12.14 11.65 12.14 22,086 11.656 3.73%
2023-07-25 0 12.61 - - 12.53 12.59 103,000 1,294,877 12.572 11.70 - - 11.63 11.69 110,969 11.669 -0.32%
2023-07-24 0 12.65 - 12.65 12.12 12.65 59,800 728,279 12.179 11.74 - 11.74 11.25 11.74 64,427 11.304 -0.55%
2023-07-21 0 12.72 - 12.72 12.23 12.72 37,700 463,080 12.283 11.81 - 11.81 11.35 11.81 40,617 11.401 0.24%
2023-07-20 0 12.69 - 12.69 12.69 12.69 4,900 62,181 12.690 11.78 - 11.78 11.78 11.78 5,279 11.779 -0.08%
2023-07-19 0 12.70 11.88 12.70 12.20 12.70 108,500 1,337,525 12.327 11.79 11.03 11.79 11.32 11.79 116,895 11.442 -0.16%
2023-07-18 0 12.72 12.72 - 12.23 12.72 54,600 669,292 12.258 11.81 11.81 - 11.35 11.81 58,824 11.378 -0.24%
2023-07-14 0 12.75 - 12.75 12.40 12.75 35,000 434,470 12.413 11.83 - 11.83 11.51 11.83 37,708 11.522 -1.09%
2023-07-13 0 12.89 12.89 - 12.37 12.89 187,200 2,319,728 12.392 11.96 11.96 - 11.48 11.96 201,684 11.502 2.06%
2023-07-12 0 12.63 12.63 - 12.14 12.63 200 2,477 12.385 11.72 11.72 - 11.27 11.72 215 11.496 4.21%
2023-07-11 0 12.12 - - - - 0 0 - 11.25 - - - - 0 - 0.25%
2023-07-10 0 12.09 11.80 - 12.09 12.10 51,700 625,216 12.093 11.22 10.95 - 11.22 11.23 55,700 11.225 0.83%
2023-07-07 0 11.99 11.80 - 12.00 12.01 89,600 1,075,925 12.008 11.13 10.95 - 11.14 11.15 96,532 11.146 -0.25%
2023-07-06 0 12.02 11.80 - 12.02 12.16 96,300 1,161,655 12.063 11.16 10.95 - 11.16 11.29 103,751 11.197 -0.83%
2023-07-05 0 12.12 - - 12.12 12.13 33,400 404,975 12.125 11.25 - - 11.25 11.26 35,984 11.254 -1.22%
2023-07-04 0 12.27 - - - - 0 0 - 11.39 - - - - 0 - 0.08%
2023-07-03 0 12.26 - - 12.08 12.28 94,400 1,152,617 12.210 11.38 - - 11.21 11.40 101,704 11.333 1.74%
2023-06-30 0 12.05 - - 11.98 12.05 55,400 665,042 12.004 11.18 - - 11.12 11.18 59,686 11.142 0.58%
2023-06-29 0 11.98 - - 12.01 12.01 800 9,608 12.010 11.12 - - 11.15 11.15 862 11.148 -0.75%
2023-06-28 0 12.07 12.07 - 12.07 12.07 20,800 250,908 12.063 11.20 11.20 - 11.20 11.20 22,409 11.197 0.42%
2023-06-27 0 12.02 - - - - 0 0 - 11.16 - - - - 0 - 0.59%
2023-06-26 0 11.95 - - 11.95 11.98 85,800 1,027,308 11.973 11.09 - - 11.09 11.12 92,438 11.113 -0.33%
2023-06-23 0 11.99 - - 11.97 12.09 180,400 2,171,251 12.036 11.13 - - 11.11 11.22 194,358 11.171 -1.32%
2023-06-21 0 12.15 - - - - 4,500 55,125 12.250 11.28 - - - - 4,848 11.370 -1.06%
2023-06-20 0 12.28 - - 12.31 12.33 38,500 474,214 12.317 11.40 - - 11.43 11.44 41,479 11.433 -0.73%
2023-06-19 0 12.37 - - 12.31 12.46 152,000 1,875,902 12.342 11.48 - - 11.43 11.57 163,760 11.455 -0.96%
2023-06-16 0 12.49 - - 12.50 12.50 1,000 12,500 12.500 11.59 - - 11.60 11.60 1,077 11.602 0.40%
2023-06-15 0 12.44 - - 12.27 12.27 22,900 281,355 12.286 11.55 - - 11.39 11.39 24,672 11.404 1.88%
2023-06-14 0 12.21 - - 12.20 12.27 54,400 665,696 12.237 11.33 - - 11.32 11.39 58,609 11.358 0.41%
2023-06-13 0 12.16 - 12.20 12.11 12.11 26,700 323,043 12.099 11.29 - 11.32 11.24 11.24 28,766 11.230 0.50%
2023-06-12 0 12.10 - 12.20 12.02 12.13 34,100 411,253 12.060 11.23 - 11.32 11.16 11.26 36,738 11.194 0.41%
2023-06-09 0 12.05 - 12.20 12.04 12.07 44,200 532,984 12.059 11.18 - 11.32 11.18 11.20 47,620 11.192 0.17%
2023-06-08 0 12.03 - 12.20 12.04 12.04 100 1,204 12.040 11.17 - 11.32 11.18 11.18 108 11.175 1.01%
2023-06-07 0 11.91 - 12.20 11.93 12.02 18,600 223,419 12.012 11.05 - 11.32 11.07 11.16 20,039 11.149 -0.50%
2023-06-06 0 11.97 11.95 12.13 11.96 11.97 36,500 436,735 11.965 11.11 11.09 11.26 11.10 11.11 39,324 11.106 -0.33%
2023-06-05 0 12.01 - 12.20 12.01 12.04 50,800 610,953 12.027 11.15 - 11.32 11.15 11.18 54,730 11.163 -0.50%
2023-06-02 0 12.07 12.00 12.10 11.94 12.07 43,000 518,728 12.063 11.20 11.14 11.23 11.08 11.20 46,327 11.197 2.03%
2023-06-01 0 11.83 - 12.10 11.82 11.83 148,100 1,751,508 11.827 10.98 - 11.23 10.97 10.98 159,559 10.977 0.34%
2023-05-31 0 11.79 11.73 12.10 11.78 11.80 24,600 290,036 11.790 10.94 10.89 11.23 10.93 10.95 26,503 10.943 -1.50%
2023-05-30 0 11.97 11.70 12.10 11.90 12.07 66,700 800,985 12.009 11.11 10.86 11.23 11.05 11.20 71,861 11.146 -0.42%
2023-05-29 0 12.02 - 12.10 12.02 12.10 10,100 122,202 12.099 11.16 - 11.23 11.16 11.23 10,881 11.230 -0.66%
2023-05-25 0 12.10 12.00 - - - 9,500 114,654 12.069 11.23 11.14 - - - 10,235 11.202 -0.49%
2023-05-24 0 12.16 12.00 - 12.22 12.22 19,400 237,097 12.222 11.29 11.14 - 11.34 11.34 20,901 11.344 -1.38%
2023-05-23 0 12.33 - - 12.33 12.41 11,000 136,254 12.387 11.44 - - 11.44 11.52 11,851 11.497 -1.60%
2023-05-22 0 12.53 - - 12.52 12.56 8,500 106,729 12.556 11.63 - - 11.62 11.66 9,158 11.655 0.97%
2023-05-19 0 12.41 12.40 12.80 12.34 12.34 16,400 202,376 12.340 11.52 11.51 11.88 11.45 11.45 17,669 11.454 -0.24%
2023-05-18 0 12.44 - 12.80 - - 0 0 - 11.55 - 11.88 - - 0 - 0.16%
2023-05-17 0 12.42 12.37 12.52 12.47 12.49 35,300 440,719 12.485 11.53 11.48 11.62 11.57 11.59 38,031 11.588 -1.27%
2023-05-16 0 12.58 12.48 - - - 0 0 - 11.68 11.58 - - - 0 - 0.00%
2023-05-15 0 12.58 - - 12.40 12.40 1,000 12,400 12.400 11.68 - - 11.51 11.51 1,077 11.509 1.04%
2023-05-12 0 12.45 - - - - 0 0 - 11.56 - - - - 0 - -1.11%
2023-05-11 0 12.59 - - - - 0 0 - 11.69 - - - - 0 - 0.08%
2023-05-10 0 12.58 - - - - 0 0 - 11.68 - - - - 0 - -1.10%
2023-05-09 0 12.72 - - 12.76 12.78 18,000 229,720 12.762 11.81 - - 11.84 11.86 19,393 11.846 -0.55%
2023-05-08 0 12.79 - - 12.71 12.78 32,400 412,938 12.745 11.87 - - 11.80 11.86 34,907 11.830 1.27%
2023-05-05 0 12.63 - - - - 0 0 - 11.72 - - - - 0 - 0.08%
2023-05-04 0 12.62 - - 12.56 12.61 20,900 263,500 12.608 11.71 - - 11.66 11.70 22,517 11.702 1.04%
2023-05-03 0 12.49 - - 12.49 12.49 7,000 87,430 12.490 11.59 - - 11.59 11.59 7,542 11.593 -0.48%
2023-05-02 0 12.55 - - 12.54 12.67 97,000 1,220,746 12.585 11.65 - - 11.64 11.76 104,505 11.681 -0.32%
2023-04-28 0 12.59 - - - - 0 0 - 11.69 - - - - 0 - 0.56%
2023-04-27 0 12.52 12.32 12.58 12.36 12.55 19,600 242,466 12.371 11.62 11.44 11.68 11.47 11.65 21,116 11.482 1.21%
2023-04-26 0 12.37 11.99 - 12.29 12.29 300 3,687 12.290 11.48 11.13 - 11.41 11.41 323 11.407 0.16%
2023-04-25 0 12.35 - - 12.28 12.36 17,600 217,456 12.356 11.46 - - 11.40 11.47 18,962 11.468 0.16%
2023-04-24 0 12.33 - - 12.31 12.31 16,400 201,884 12.310 11.44 - - 11.43 11.43 17,669 11.426 -1.12%
2023-04-21 0 12.47 12.44 - 12.50 12.64 36,400 458,402 12.594 11.57 11.55 - 11.60 11.73 39,216 11.689 -1.19%
2023-04-20 0 12.62 12.54 - 12.62 12.64 33,000 416,480 12.621 11.71 11.64 - 11.71 11.73 35,553 11.714 -1.10%
2023-04-19 0 12.76 12.50 - 12.81 12.81 800 10,248 12.810 11.84 11.60 - 11.89 11.89 862 11.890 -0.78%
2023-04-18 0 12.86 - - 12.82 12.86 48,100 617,446 12.837 11.94 - - 11.90 11.94 51,822 11.915 0.55%
2023-04-17 0 12.79 - - - - 0 0 - 11.87 - - - - 0 - 1.99%
2023-04-14 0 12.54 - - 12.54 12.54 3,600 45,144 12.540 11.64 - - 11.64 11.64 3,879 11.639 0.24%
2023-04-13 0 12.51 - - - - 0 0 - 11.61 - - - - 0 - 0.24%
2023-04-12 0 12.48 - - 12.49 12.53 1,500 18,775 12.517 11.58 - - 11.59 11.63 1,616 11.618 -0.72%
2023-04-11 0 12.57 - - 12.58 12.65 16,400 206,326 12.581 11.67 - - 11.68 11.74 17,669 11.677 -0.24%
2023-04-06 0 12.60 - - - - 0 0 - 11.70 - - - - 0 - -0.47%
2023-04-04 0 12.66 - - - - 0 0 - 11.75 - - - - 0 - 0.08%
2023-04-03 0 12.65 - - 12.65 12.65 2,300 29,095 12.650 11.74 - - 11.74 11.74 2,478 11.742 -0.32%
2023-03-31 0 12.69 - - - - 0 0 - 11.78 - - - - 0 - 0.00%
2023-03-30 0 12.69 - - 12.59 12.62 32,600 410,923 12.605 11.78 - - 11.69 11.71 35,122 11.700 1.20%
2023-03-29 0 12.54 - - 12.57 12.61 32,600 410,434 12.590 11.64 - - 11.67 11.70 35,122 11.686 0.32%
2023-03-28 0 12.50 - - 12.48 12.49 32,800 409,508 12.485 11.60 - - 11.58 11.59 35,338 11.588 0.40%
2023-03-27 0 12.45 - - 12.44 12.48 202,600 2,525,141 12.464 11.56 - - 11.55 11.58 218,275 11.569 -0.88%
2023-03-24 0 12.56 - - 12.56 12.56 32,600 409,456 12.560 11.66 - - 11.66 11.66 35,122 11.658 -0.16%
2023-03-23 0 12.58 - 12.60 - - 0 0 - 11.68 - 11.70 - - 0 - 0.88%
2023-03-22 0 12.47 - 12.60 12.47 12.47 1,700 21,199 12.470 11.57 - 11.70 11.57 11.57 1,832 11.574 0.32%
2023-03-21 0 12.43 - - 12.35 12.35 10,000 123,500 12.350 11.54 - - 11.46 11.46 10,774 11.463 1.22%
2023-03-20 0 12.28 12.24 - 12.26 12.33 27,600 339,210 12.290 11.40 11.36 - 11.38 11.44 29,735 11.408 -0.41%
2023-03-17 0 12.33 - 12.53 12.32 12.51 86,000 1,065,790 12.393 11.44 - 11.63 11.44 11.61 92,654 11.503 -0.24%
2023-03-16 0 12.36 - - 12.33 12.41 17,100 210,883 12.332 11.47 - - 11.44 11.52 18,423 11.447 -0.56%
2023-03-15 0 12.43 - - 12.50 12.50 33,600 420,000 12.500 11.54 - - 11.60 11.60 36,200 11.602 0.16%
2023-03-14 0 12.41 - - 12.44 12.44 16,500 205,260 12.440 11.52 - - 11.55 11.55 17,777 11.547 -0.32%
2023-03-13 0 12.45 - - 12.45 12.45 10,000 124,500 12.450 11.56 - - 11.56 11.56 10,774 11.556 0.81%
2023-03-10 0 12.35 - - 12.35 12.38 35,400 438,050 12.374 11.46 - - 11.46 11.49 38,139 11.486 -1.20%
2023-03-09 0 12.50 - - - - 0 0 - 11.60 - - - - 0 - -0.56%
2023-03-08 0 12.57 - - 12.57 12.62 50,300 633,257 12.590 11.67 - - 11.67 11.71 54,192 11.685 -1.02%
2023-03-07 0 12.70 - - 12.70 12.87 148,000 1,894,560 12.801 11.79 - - 11.79 11.95 159,451 11.882 -1.17%
2023-03-06 0 12.85 - - 12.80 12.91 126,600 1,626,335 12.846 11.93 - - 11.88 11.98 136,395 11.924 -0.62%
2023-03-03 0 12.93 - - 12.95 12.95 31,600 409,220 12.950 12.00 - - 12.02 12.02 34,045 12.020 0.08%
2023-03-02 0 12.92 - - 12.91 12.92 31,600 408,114 12.915 11.99 - - 11.98 11.99 34,045 11.988 -0.31%
2023-03-01 0 12.96 - - 12.77 12.86 48,300 619,689 12.830 12.03 - - 11.85 11.94 52,037 11.909 1.81%
2023-02-28 0 12.73 - - 12.71 12.77 49,600 632,538 12.753 11.82 - - 11.80 11.85 53,438 11.837 0.16%
2023-02-27 0 12.71 - - 12.65 12.75 145,200 1,846,264 12.715 11.80 - - 11.74 11.83 156,434 11.802 -0.16%
2023-02-24 0 12.73 - - 12.85 12.85 164,000 2,107,400 12.850 11.82 - - 11.93 11.93 176,689 11.927 -1.47%
2023-02-23 0 12.92 - - 12.90 12.94 74,700 964,902 12.917 11.99 - - 11.97 12.01 80,480 11.989 -0.08%
2023-02-22 0 12.93 12.90 - 12.99 12.99 15,900 206,541 12.990 12.00 11.97 - 12.06 12.06 17,130 12.057 -0.77%
2023-02-21 0 13.03 12.90 - 13.02 13.02 100 1,302 13.020 12.09 11.97 - 12.08 12.08 108 12.085 -0.23%
2023-02-20 0 13.06 12.92 - 12.81 12.81 16,100 206,241 12.810 12.12 11.99 - 11.89 11.89 17,346 11.890 2.27%
2023-02-17 0 12.77 12.72 - 12.98 12.98 2,000 25,960 12.980 11.85 11.81 - 12.05 12.05 2,155 12.048 -1.39%
2023-02-16 0 12.95 - - 12.92 13.16 7,500 98,136 13.085 12.02 - - 11.99 12.21 8,080 12.145 -0.38%
2023-02-15 0 13.00 12.98 - 13.12 13.12 15,700 205,984 13.120 12.07 12.05 - 12.18 12.18 16,915 12.178 -0.69%
2023-02-14 0 13.09 - - 13.08 13.09 31,200 408,252 13.085 12.15 - - 12.14 12.15 33,614 12.145 -0.30%
2023-02-13 0 13.13 - - 12.92 13.13 3,100 40,484 13.059 12.19 - - 11.99 12.19 3,340 12.122 1.31%
2023-02-10 0 12.96 - - 12.98 12.98 15,700 203,786 12.980 12.03 - - 12.05 12.05 16,915 12.048 -0.61%
2023-02-09 0 13.04 - - - - 0 0 - 12.10 - - - - 0 - 1.32%
2023-02-08 0 12.87 - - 12.87 12.87 16,700 214,929 12.870 11.95 - - 11.95 11.95 17,992 11.946 -0.46%
2023-02-07 0 12.93 - - - - 0 0 - 12.00 - - - - 0 - 0.47%
2023-02-06 0 12.87 - - 12.87 13.00 400 5,187 12.968 11.95 - - 11.95 12.07 431 12.036 -1.83%
2023-02-03 0 13.11 - - 13.12 13.12 3,000 39,360 13.120 12.17 - - 12.18 12.18 3,232 12.178 -1.06%
2023-02-02 0 13.25 - - 13.26 13.33 58,000 770,558 13.286 12.30 - - 12.31 12.37 62,488 12.331 -0.75%
2023-02-01 0 13.35 13.35 - 13.32 13.35 21,200 282,984 13.348 12.39 12.39 - 12.36 12.39 22,840 12.390 0.38%
2023-01-31 0 13.30 - - 13.26 13.46 97,100 1,293,712 13.324 12.34 - - 12.31 12.49 104,613 12.367 -0.75%
2023-01-30 0 13.40 - 13.79 13.40 13.60 75,100 1,010,974 13.462 12.44 - 12.80 12.44 12.62 80,911 12.495 -2.90%
2023-01-27 0 13.80 - - 13.75 13.81 46,000 634,377 13.791 12.81 - - 12.76 12.82 49,559 12.800 0.36%
2023-01-26 0 13.75 - - 13.75 13.75 3,000 41,250 13.750 12.76 - - 12.76 12.76 3,232 12.763 2.92%
2023-01-20 0 13.36 13.32 13.67 - - 0 0 - 12.40 12.36 12.69 - - 0 - 0.45%
2023-01-19 0 13.30 13.28 - 13.26 13.29 112,800 1,497,472 13.276 12.34 12.33 - 12.31 12.34 121,527 12.322 -0.08%
2023-01-18 0 13.31 - - 13.31 13.33 30,400 404,928 13.320 12.35 - - 12.35 12.37 32,752 12.363 -0.30%
2023-01-17 0 13.35 - - 13.35 13.40 31,100 416,401 13.389 12.39 - - 12.39 12.44 33,506 12.428 -0.60%
2023-01-16 0 13.43 - 13.50 13.28 13.46 71,100 949,007 13.348 12.47 - 12.53 12.33 12.49 76,601 12.389 1.59%
2023-01-13 0 13.22 - - 13.18 13.18 1,000 13,180 13.180 12.27 - - 12.23 12.23 1,077 12.233 1.93%
2023-01-12 0 12.97 - - 12.96 13.00 8,200 106,520 12.990 12.04 - - 12.03 12.07 8,834 12.057 0.08%
2023-01-11 0 12.96 - - 12.97 13.03 37,800 490,494 12.976 12.03 - - 12.04 12.09 40,725 12.044 0.15%
2023-01-10 0 12.94 12.93 - 12.93 12.94 53,600 693,366 12.936 12.01 12.00 - 12.00 12.01 57,747 12.007 0.08%
2023-01-09 0 12.93 12.90 - 12.88 12.93 71,700 925,406 12.907 12.00 11.97 - 11.96 12.00 77,248 11.980 0.39%
2023-01-06 0 12.88 12.80 - 12.85 12.89 141,100 1,815,711 12.868 11.96 11.88 - 11.93 11.96 152,017 11.944 1.02%
2023-01-05 0 12.75 - - - - 0 0 - 11.83 - - - - 0 - 2.16%
2023-01-04 0 12.48 - - 12.43 12.47 49,700 619,586 12.467 11.58 - - 11.54 11.57 53,545 11.571 0.48%
2023-01-03 0 12.42 - - 12.25 12.25 16,500 202,125 12.250 11.53 - - 11.37 11.37 17,777 11.370 -0.48%
2022-12-30 0 12.48 - - 12.48 12.50 73,400 916,565 12.487 11.58 - - 11.58 11.60 79,079 11.590 0.81%
2022-12-29 0 12.38 - - 12.36 12.36 18,900 233,629 12.361 11.49 - - 11.47 11.47 20,362 11.474 -0.96%
2022-12-28 0 12.50 12.48 - 12.39 12.50 69,300 863,319 12.458 11.60 11.58 - 11.50 11.60 74,662 11.563 0.97%
2022-12-23 0 12.38 - - 12.32 12.38 33,400 412,007 12.336 11.49 - - 11.44 11.49 35,984 11.450 -0.08%
2022-12-22 0 12.39 - - 12.39 12.41 43,200 535,680 12.400 11.50 - - 11.50 11.52 46,542 11.509 0.73%
2022-12-21 0 12.30 - - 12.26 12.26 16,700 204,742 12.260 11.42 - - 11.38 11.38 17,992 11.380 0.57%
2022-12-20 0 12.23 - - 12.20 12.26 31,300 382,838 12.231 11.35 - - 11.32 11.38 33,722 11.353 -2.16%
2022-12-19 0 12.50 - - 12.50 12.68 149,700 1,875,334 12.527 11.60 - - 11.60 11.77 161,282 11.628 -0.95%
2022-12-16 0 12.62 12.60 - 12.56 12.56 36,800 462,176 12.559 11.71 11.70 - 11.66 11.66 39,647 11.657 0.40%
2022-12-15 0 12.81 12.50 - 12.79 12.90 50,700 653,005 12.880 11.67 11.38 - 11.65 11.75 55,666 11.731 -0.23%
2022-12-14 0 12.84 12.70 - 12.73 12.84 67,800 865,348 12.763 11.69 11.57 - 11.59 11.69 74,440 11.625 0.94%
2022-12-13 0 12.72 12.70 - 12.72 12.78 1,500 19,140 12.760 11.59 11.57 - 11.59 11.64 1,647 11.622 0.00%
2022-12-12 0 12.72 12.50 - 12.72 12.85 293,800 3,751,964 12.771 11.59 11.38 - 11.59 11.70 322,575 11.631 -1.62%
2022-12-09 0 12.93 12.80 - 12.70 12.95 129,900 1,670,730 12.862 11.78 11.66 - 11.57 11.79 142,623 11.714 1.17%
2022-12-08 0 12.78 12.76 - 12.78 12.78 9,600 122,258 12.735 11.64 11.62 - 11.64 11.64 10,540 11.599 1.27%
2022-12-07 0 12.62 - - 12.65 12.78 23,700 300,359 12.673 11.49 - - 11.52 11.64 26,021 11.543 -1.25%
2022-12-06 0 12.78 - 12.78 12.54 12.78 66,100 838,812 12.690 11.64 - 11.64 11.42 11.64 72,574 11.558 1.59%
2022-12-05 0 12.58 12.40 - 12.48 12.59 86,100 1,077,115 12.510 11.46 11.29 - 11.37 11.47 94,533 11.394 1.78%
2022-12-02 0 12.36 - - 12.36 12.38 17,400 215,238 12.370 11.26 - - 11.26 11.28 19,104 11.267 -0.40%
2022-12-01 0 12.41 - 12.48 12.46 12.48 42,600 531,958 12.487 11.30 - 11.37 11.35 11.37 46,772 11.373 0.40%
2022-11-30 0 12.36 - - 12.24 12.36 41,300 509,431 12.335 11.26 - - 11.15 11.26 45,345 11.235 0.98%
2022-11-29 0 12.24 - - 12.11 12.21 61,600 750,767 12.188 11.15 - - 11.03 11.12 67,633 11.101 4.08%
2022-11-28 0 11.76 - - 11.51 11.76 127,400 1,483,360 11.643 10.71 - - 10.48 10.71 139,878 10.605 -1.01%
2022-11-25 0 11.88 11.88 - 11.85 11.93 278,400 3,311,752 11.896 10.82 10.82 - 10.79 10.87 305,667 10.835 0.42%
2022-11-24 0 11.83 - - 11.83 11.98 38,500 460,129 11.951 10.77 - - 10.77 10.91 42,271 10.885 -0.50%
2022-11-23 0 11.89 - - 11.88 11.93 95,900 1,140,941 11.897 10.83 - - 10.82 10.87 105,293 10.836 -0.17%
2022-11-22 0 11.91 - - 11.79 11.95 54,000 641,083 11.872 10.85 - - 10.74 10.88 59,289 10.813 0.68%
2022-11-21 0 11.83 - 12.24 11.75 11.84 75,600 893,014 11.812 10.77 - 11.15 10.70 10.78 83,004 10.759 -1.42%
2022-11-18 0 12.00 - 12.24 11.99 12.05 36,300 435,530 11.998 10.93 - 11.15 10.92 10.98 39,855 10.928 0.08%
2022-11-17 0 11.99 - 12.24 11.93 11.93 200 2,386 11.930 10.92 - 11.15 10.87 10.87 220 10.866 -1.15%
2022-11-16 0 12.13 - 12.24 12.13 12.13 38,900 471,911 12.131 11.05 - 11.15 11.05 11.05 42,710 11.049 -0.41%
2022-11-15 0 12.18 11.20 12.24 11.94 12.18 19,100 232,398 12.167 11.09 10.20 11.15 10.87 11.09 20,971 11.082 1.58%
2022-11-14 0 11.99 - 11.99 11.99 12.26 667,100 8,127,832 12.184 10.92 - 10.92 10.92 11.17 732,437 11.097 -0.33%
2022-11-11 0 12.03 - - 11.80 12.02 297,200 3,542,769 11.921 10.96 - - 10.75 10.95 326,308 10.857 4.16%
2022-11-10 0 11.55 - - - - 0 0 - 10.52 - - - - 0 - -0.60%
2022-11-09 0 11.62 - - 11.60 11.77 63,900 743,242 11.631 10.58 - - 10.57 10.72 70,158 10.594 -1.02%
2022-11-08 0 11.74 - - 11.76 11.86 34,300 405,209 11.814 10.69 - - 10.71 10.80 37,659 10.760 -0.51%
2022-11-07 0 11.80 - - 11.77 11.88 108,700 1,288,878 11.857 10.75 - - 10.72 10.82 119,346 10.799 0.68%
2022-11-04 0 11.72 - - - - 0 0 - 10.67 - - - - 0 - 3.44%
2022-11-03 0 11.33 - - 11.31 11.42 111,300 1,266,016 11.375 10.32 - - 10.30 10.40 122,201 10.360 -1.90%
2022-11-02 0 11.55 11.55 11.57 11.39 11.54 167,600 1,926,947 11.497 10.52 10.52 10.54 10.37 10.51 184,015 10.472 2.21%
2022-11-01 0 11.30 - - 11.26 11.36 202,000 2,282,925 11.302 10.29 - - 10.26 10.35 221,784 10.293 3.67%
2022-10-31 0 10.90 - - 10.90 11.00 31,400 344,576 10.974 9.928 - - 9.928 10.02 34,475 9.9948 -1.54%
2022-10-28 0 11.07 - - 11.07 11.27 20,300 225,410 11.104 10.08 - - 10.08 10.26 22,288 10.113 -2.04%
2022-10-27 0 11.30 - - 11.30 11.56 55,900 636,202 11.381 10.29 - - 10.29 10.53 61,375 10.366 -1.65%
2022-10-26 0 11.49 11.30 - 11.47 11.63 8,200 94,986 11.584 10.47 10.29 - 10.45 10.59 9,003 10.550 -0.35%
2022-10-25 0 11.53 11.42 - 11.50 11.65 186,100 2,157,045 11.591 10.50 10.40 - 10.47 10.61 204,327 10.557 0.00%
2022-10-24 0 11.53 - 11.55 11.58 11.72 157,600 1,828,857 11.604 10.50 - 10.52 10.55 10.67 173,036 10.569 -3.84%
2022-10-21 0 11.99 11.92 - 11.99 12.09 113,300 1,359,719 12.001 10.92 10.86 - 10.92 11.01 124,397 10.931 -0.58%
2022-10-20 0 12.06 12.00 - 12.05 12.16 114,200 1,380,198 12.086 10.98 10.93 - 10.98 11.08 125,385 11.008 -0.82%
2022-10-19 0 12.16 12.12 - 12.16 12.25 14,600 178,490 12.225 11.08 11.04 - 11.08 11.16 16,030 11.135 -2.09%
2022-10-18 0 12.42 12.42 - 12.41 12.51 140,800 1,754,483 12.461 11.31 11.31 - 11.30 11.39 154,590 11.349 -0.08%
2022-10-17 0 12.43 - - 12.39 12.42 53,300 661,411 12.409 11.32 - - 11.28 11.31 58,520 11.302 -0.24%
2022-10-14 0 12.46 - - 12.33 12.55 38,900 482,587 12.406 11.35 - - 11.23 11.43 42,710 11.299 2.47%
2022-10-13 0 12.16 11.91 - 12.16 12.29 7,600 92,994 12.236 11.08 10.85 - 11.08 11.19 8,344 11.145 -1.14%
2022-10-12 0 12.30 12.07 - 12.03 12.33 80,400 980,784 12.199 11.20 10.99 - 10.96 11.23 88,274 11.111 0.24%
2022-10-11 0 12.27 - - 12.30 12.30 34,600 425,580 12.300 11.18 - - 11.20 11.20 37,989 11.203 0.16%
2022-10-10 0 12.25 11.91 - 12.40 12.41 43,500 539,545 12.403 11.16 10.85 - 11.29 11.30 47,760 11.297 -4.74%
2022-10-07 0 12.86 - 13.10 12.87 12.91 7,200 92,912 12.904 11.71 - 11.93 11.72 11.76 7,905 11.753 -1.08%
2022-10-06 0 13.00 - 13.10 13.03 13.04 43,500 566,950 13.033 11.84 - 11.93 11.87 11.88 47,760 11.871 -0.69%
2022-10-05 0 13.09 - - 12.82 13.10 92,500 1,197,235 12.943 11.92 - - 11.68 11.93 101,560 11.788 5.39%
2022-10-03 0 12.42 12.28 - 12.35 12.48 227,000 2,818,624 12.417 11.31 11.18 - 11.25 11.37 249,233 11.309 -1.19%
2022-09-30 0 12.57 - - 12.57 12.69 236,120 2,975,605 12.602 11.45 - - 11.45 11.56 259,246 11.478 -0.24%
2022-09-29 0 12.60 - 12.78 12.70 12.70 2,000 25,450 12.725 11.48 - 11.64 11.57 11.57 2,196 11.590 -0.24%
2022-09-28 0 12.63 12.00 - 12.63 12.71 49,200 624,675 12.697 11.50 10.93 - 11.50 11.58 54,019 11.564 -0.71%
2022-09-27 0 12.72 11.96 - 12.51 12.72 21,600 274,078 12.689 11.59 10.89 - 11.39 11.59 23,716 11.557 0.95%
2022-09-26 0 12.60 11.96 - 12.56 12.69 120,000 1,519,350 12.661 11.48 10.89 - 11.44 11.56 131,753 11.532 0.32%
2022-09-23 0 12.56 12.50 - 12.55 12.66 55,900 705,187 12.615 11.44 11.38 - 11.43 11.53 61,375 11.490 0.00%
2022-09-22 0 12.56 12.50 - 12.50 12.59 57,800 726,595 12.571 11.44 11.38 - 11.38 11.47 63,461 11.449 -0.79%
2022-09-21 0 12.66 11.96 - 12.64 12.69 65,300 827,341 12.670 11.53 10.89 - 11.51 11.56 71,696 11.540 -0.78%
2022-09-20 0 12.76 12.20 - - - 0 0 - 11.62 11.11 - - - 0 - 0.16%
2022-09-19 0 12.74 12.20 - - - 700 8,925 12.750 11.60 11.11 - - - 769 11.613 0.16%
2022-09-16 0 12.72 12.20 - 12.72 12.96 160,500 2,048,776 12.765 11.59 11.11 - 11.59 11.80 176,220 11.626 -2.08%
2022-09-15 0 12.99 12.20 - 12.97 12.97 500 6,485 12.970 11.83 11.11 - 11.81 11.81 549 11.813 -0.08%
2022-09-14 0 13.00 12.20 - 12.97 13.05 60,100 781,099 12.997 11.84 11.11 - 11.81 11.89 65,986 11.837 -1.22%
2022-09-13 0 13.16 12.20 - 13.16 13.22 55,100 727,158 13.197 11.99 11.11 - 11.99 12.04 60,497 12.020 0.77%
2022-09-09 0 13.06 12.20 - - - 1,900 24,662 12.980 11.89 11.11 - - - 2,086 11.822 1.79%
2022-09-08 0 12.83 12.20 - - - 700 9,016 12.880 11.69 11.11 - - - 769 11.731 -0.23%
2022-09-07 0 12.86 12.20 - 12.83 12.83 20,800 266,864 12.830 11.71 11.11 - 11.69 11.69 22,837 11.686 -0.16%
2022-09-06 0 12.88 12.20 - 12.83 12.88 41,000 526,893 12.851 11.73 11.11 - 11.69 11.73 45,016 11.705 0.31%
2022-09-05 0 12.84 12.20 - 12.74 12.78 23,700 302,939 12.782 11.69 11.11 - 11.60 11.64 26,021 11.642 -0.54%
2022-09-02 0 12.91 11.96 - 12.91 12.96 61,200 793,022 12.958 11.76 10.89 - 11.76 11.80 67,194 11.802 -1.07%
2022-09-01 0 13.05 12.50 - 13.08 13.11 108,100 1,415,691 13.096 11.89 11.38 - 11.91 11.94 118,687 11.928 -1.14%
2022-08-31 0 13.20 11.96 - 13.19 13.22 126,300 1,668,875 13.214 12.02 10.89 - 12.01 12.04 138,670 12.035 1.07%
2022-08-30 0 13.06 11.96 - 12.97 13.10 32,300 421,033 13.035 11.89 10.89 - 11.81 11.93 35,464 11.872 -0.46%
2022-08-29 0 13.12 13.02 - 13.11 13.20 1,000,800 13,135,668 13.125 11.95 11.86 - 11.94 12.02 1,098,820 11.954 -1.13%
2022-08-26 0 13.27 - - 13.24 13.33 35,700 473,436 13.262 12.09 - - 12.06 12.14 39,197 12.079 0.08%
2022-08-25 0 13.26 - - 13.12 13.26 431,900 5,722,792 13.250 12.08 - - 11.95 12.08 474,201 12.068 1.38%
2022-08-24 0 13.08 12.50 - 13.18 13.27 10,900 144,392 13.247 11.91 11.38 - 12.00 12.09 11,968 12.065 -1.21%
2022-08-23 0 13.24 13.16 13.50 13.21 13.35 26,200 346,933 13.242 12.06 11.99 12.30 12.03 12.16 28,766 12.060 -0.38%
2022-08-22 0 13.29 13.13 13.50 13.31 13.35 130,100 1,735,534 13.340 12.10 11.96 12.30 12.12 12.16 142,842 12.150 0.38%
2022-08-19 0 13.24 - - - - 0 0 - 12.06 - - - - 0 - -0.08%
2022-08-18 0 13.25 - - 13.25 13.33 2,500 33,221 13.288 12.07 - - 12.07 12.14 2,745 12.103 -0.90%
2022-08-17 0 13.37 12.93 - 13.18 13.38 112,700 1,504,392 13.349 12.18 11.78 - 12.00 12.19 123,738 12.158 0.91%
2022-08-16 0 13.25 13.18 13.35 13.24 13.31 56,600 750,800 13.265 12.07 12.00 12.16 12.06 12.12 62,143 12.082 -0.23%
2022-08-15 0 13.28 13.20 - - - 0 0 - 12.10 12.02 - - - 0 - -0.38%
2022-08-12 0 13.33 - - - - 0 0 - 12.14 - - - - 0 - 0.45%
2022-08-11 0 13.27 - - 13.04 13.27 34,400 451,868 13.136 12.09 - - 11.88 12.09 37,769 11.964 0.91%
2022-08-10 0 13.15 13.15 - 12.98 13.15 39,600 516,997 13.056 11.98 11.98 - 11.82 11.98 43,478 11.891 -0.30%
2022-08-09 0 13.19 12.70 - 13.20 13.25 128,000 1,693,442 13.230 12.01 11.57 - 12.02 12.07 140,536 12.050 -0.15%
2022-08-08 0 13.21 12.70 - - - 0 0 - 12.03 11.57 - - - 0 - -0.45%
2022-08-05 0 13.27 12.70 - 13.11 13.28 89,400 1,180,135 13.201 12.09 11.57 - 11.94 12.10 98,156 12.023 1.14%
2022-08-04 0 13.12 12.70 - 13.02 13.12 132,700 1,735,219 13.076 11.95 11.57 - 11.86 11.95 145,697 11.910 1.08%
2022-08-03 0 12.98 - - 12.93 13.20 50,500 661,323 13.096 11.82 - - 11.78 12.02 55,446 11.927 -0.99%
2022-08-02 0 13.11 13.00 - 13.04 13.11 21,700 283,990 13.087 11.94 11.84 - 11.88 11.94 23,825 11.920 -1.58%
2022-08-01 0 13.32 12.80 - 13.23 13.37 68,400 913,944 13.362 12.13 11.66 - 12.05 12.18 75,099 12.170 0.00%
2022-07-29 0 13.32 13.00 - 13.32 13.32 4,300 57,300 13.326 12.13 11.84 - 12.13 12.13 4,721 12.137 -1.33%
2022-07-28 0 13.50 13.00 13.60 13.50 13.59 28,000 379,260 13.545 12.30 11.84 12.39 12.30 12.38 30,742 12.337 -0.22%
2022-07-27 0 13.53 - - 13.54 13.59 17,400 236,286 13.580 12.32 - - 12.33 12.38 19,104 12.368 -1.02%
2022-07-26 0 13.67 - - 13.62 13.70 156,600 2,139,792 13.664 12.45 - - 12.41 12.48 171,938 12.445 0.81%
2022-07-25 0 13.56 - 14.10 13.54 13.54 13,800 186,852 13.540 12.35 - 12.84 12.33 12.33 15,152 12.332 -0.37%
2022-07-22 0 13.61 - 14.20 13.61 13.65 30,700 418,089 13.619 12.40 - 12.93 12.40 12.43 33,707 12.404 0.52%
2022-07-21 0 13.54 - 14.20 13.61 13.66 60,800 828,630 13.629 12.33 - 12.93 12.40 12.44 66,755 12.413 -1.17%
2022-07-20 0 13.70 - 14.20 13.70 13.79 32,900 451,899 13.736 12.48 - 12.93 12.48 12.56 36,122 12.510 0.00%
2022-07-19 0 13.70 - 14.20 13.60 13.60 3,700 50,530 13.657 12.48 - 12.93 12.39 12.39 4,062 12.439 -0.72%
2022-07-18 0 13.80 13.60 - 13.60 13.83 180,200 2,468,431 13.698 12.57 12.39 - 12.39 12.60 197,849 12.476 1.17%
2022-07-15 0 13.64 13.64 - 13.64 14.01 95,300 1,316,218 13.811 12.42 12.42 - 12.42 12.76 104,634 12.579 -1.37%
2022-07-14 0 13.83 13.70 - 13.78 13.89 95,200 1,316,349 13.827 12.60 12.48 - 12.55 12.65 104,524 12.594 -0.29%
2022-07-13 0 13.87 13.80 - 13.77 13.90 217,600 3,012,808 13.846 12.63 12.57 - 12.54 12.66 238,912 12.611 0.29%
2022-07-12 0 13.83 13.70 - 13.85 13.92 72,800 1,011,560 13.895 12.60 12.48 - 12.61 12.68 79,930 12.656 -0.36%
2022-07-11 0 13.88 12.10 15.00 13.88 13.94 67,800 943,548 13.917 12.64 11.02 13.66 12.64 12.70 74,440 12.675 -2.25%
2022-07-08 0 14.20 - 15.00 14.20 14.34 54,600 780,864 14.302 12.93 - 13.66 12.93 13.06 59,948 13.026 0.07%
2022-07-07 0 14.19 - 15.00 14.10 14.23 67,000 948,720 14.160 12.92 - 13.66 12.84 12.96 73,562 12.897 0.28%
2022-07-06 0 14.15 - 15.00 14.10 14.28 17,200 244,896 14.238 12.89 - 13.66 12.84 13.01 18,885 12.968 -1.39%
2022-07-05 0 14.35 - 15.00 14.32 14.53 118,800 1,715,736 14.442 13.07 - 13.66 13.04 13.23 130,435 13.154 0.14%
2022-07-04 0 14.33 - - 14.20 14.30 26,000 370,500 14.250 13.05 - - 12.93 13.02 28,546 12.979 -0.28%
2022-06-30 0 14.37 14.00 14.56 14.25 14.41 159,200 2,285,816 14.358 13.09 12.75 13.26 12.98 13.12 174,792 13.077 1.48%
2022-06-29 0 14.16 14.00 14.60 14.15 14.33 995,200 14,221,651 14.290 12.90 12.75 13.30 12.89 13.05 1,092,671 13.015 -1.19%
2022-06-28 0 14.33 14.00 14.50 14.22 14.36 39,200 560,198 14.291 13.05 12.75 13.21 12.95 13.08 43,039 13.016 0.63%
2022-06-27 0 14.24 14.00 14.33 14.10 14.33 49,900 708,510 14.199 12.97 12.75 13.05 12.84 13.05 54,787 12.932 1.28%
2022-06-24 0 14.06 14.00 14.10 13.91 14.07 20,800 290,426 13.963 12.81 12.75 12.84 12.67 12.81 22,837 12.717 1.74%
2022-06-23 0 13.82 - 14.60 13.69 13.82 223,500 3,067,728 13.726 12.59 - 13.30 12.47 12.59 245,390 12.501 1.47%
2022-06-22 0 13.62 12.10 14.60 13.61 13.77 164,300 2,245,665 13.668 12.41 11.02 13.30 12.40 12.54 180,392 12.449 -1.02%
2022-06-21 0 13.76 12.10 - 13.70 13.80 22,300 306,562 13.747 12.53 11.02 - 12.48 12.57 24,484 12.521 0.07%
2022-06-20 0 13.75 12.10 - 13.66 13.78 88,500 1,213,956 13.717 12.52 11.02 - 12.44 12.55 97,168 12.493 0.51%
2022-06-17 0 13.68 11.70 - 13.47 13.68 302,400 4,114,166 13.605 12.46 10.66 - 12.27 12.46 332,017 12.391 2.17%
2022-06-16 0 13.39 11.70 - 13.37 13.58 112,600 1,516,508 13.468 12.20 10.66 - 12.18 12.37 123,628 12.267 -1.03%
2022-06-15 0 13.53 11.70 - 13.36 13.75 239,800 3,257,302 13.583 12.32 10.66 - 12.17 12.52 263,286 12.372 1.73%
2022-06-14 0 13.30 11.70 - 13.04 13.34 73,800 973,131 13.186 12.11 10.66 - 11.88 12.15 81,028 12.010 1.06%
2022-06-13 0 13.16 11.70 - 13.10 13.20 96,000 1,263,820 13.165 11.99 10.66 - 11.93 12.02 105,402 11.990 -2.16%
2022-06-10 0 13.45 13.10 13.48 13.18 13.50 236,200 3,169,880 13.420 12.25 11.93 12.28 12.00 12.30 259,334 12.223 1.36%
2022-06-09 0 13.27 13.10 13.44 13.24 13.42 167,100 2,219,294 13.281 12.09 11.93 12.24 12.06 12.22 183,466 12.096 -0.82%
2022-06-08 0 13.38 11.70 - 13.28 13.40 106,900 1,424,477 13.325 12.19 10.66 - 12.10 12.20 117,370 12.137 0.90%
2022-06-07 0 13.26 11.70 13.34 13.03 13.26 130,000 1,715,148 13.193 12.08 10.66 12.15 11.87 12.08 142,732 12.017 0.91%
2022-06-06 0 13.14 11.70 - 12.83 13.15 303,400 3,967,534 13.077 11.97 10.66 - 11.69 11.98 333,115 11.910 1.47%
2022-06-02 0 12.95 11.70 - 12.92 12.95 47,500 614,669 12.940 11.79 10.66 - 11.77 11.79 52,152 11.786 -0.15%
2022-06-01 0 12.97 11.70 - 12.98 13.01 70,000 910,100 13.001 11.81 10.66 - 11.82 11.85 76,856 11.842 -0.08%
2022-05-31 0 12.98 12.50 13.08 12.75 13.05 193,300 2,502,517 12.946 11.82 11.38 11.91 11.61 11.89 212,232 11.791 1.41%
2022-05-30 0 12.80 12.50 - 12.77 12.86 67,600 865,644 12.805 11.66 11.38 - 11.63 11.71 74,221 11.663 0.79%
2022-05-27 0 12.70 12.70 - 12.68 12.82 134,000 1,707,361 12.742 11.57 11.57 - 11.55 11.68 147,124 11.605 0.63%
2022-05-26 0 12.62 12.48 - 12.54 12.68 100,000 1,261,700 12.617 11.49 11.37 - 11.42 11.55 109,794 11.492 -0.08%
2022-05-25 0 12.63 12.38 - 12.61 12.65 34,000 429,119 12.621 11.50 11.28 - 11.49 11.52 37,330 11.495 0.16%
2022-05-24 0 12.61 12.38 - 12.60 12.67 32,400 410,026 12.655 11.49 11.28 - 11.48 11.54 35,573 11.526 -1.41%
2022-05-23 0 12.79 12.38 - 12.74 12.80 187,440 2,397,211 12.789 11.65 11.28 - 11.60 11.66 205,798 11.648 -1.16%
2022-05-20 0 12.94 12.38 13.06 12.78 12.95 108,800 1,404,610 12.910 11.79 11.28 11.89 11.64 11.79 119,456 11.758 2.86%
2022-05-19 0 12.58 12.38 - 12.53 12.58 146,400 1,840,098 12.569 11.46 11.28 - 11.41 11.46 160,739 11.448 -0.47%
2022-05-18 0 12.64 11.70 - 12.59 12.71 66,700 842,883 12.637 11.51 10.66 - 11.47 11.58 73,233 11.510 -0.55%
2022-05-17 0 12.71 12.71 - 12.68 12.75 251,200 3,190,526 12.701 11.58 11.58 - 11.55 11.61 275,803 11.568 1.03%
2022-05-16 0 12.58 11.70 12.65 12.55 12.58 59,800 751,872 12.573 11.46 10.66 11.52 11.43 11.46 65,657 11.452 -1.10%
2022-05-13 0 12.72 11.90 - 12.66 12.77 331,440 4,214,046 12.714 11.59 10.84 - 11.53 11.63 363,902 11.580 1.19%
2022-05-12 0 12.57 11.90 - 12.57 12.65 199,900 2,518,226 12.597 11.45 10.84 - 11.45 11.52 219,478 11.474 -0.40%
2022-05-11 0 12.62 11.90 - 12.53 12.77 203,400 2,560,552 12.589 11.49 10.84 - 11.41 11.63 223,321 11.466 1.69%
2022-05-10 0 12.41 12.20 - 12.11 12.51 417,800 5,165,940 12.365 11.30 11.11 - 11.03 11.39 458,720 11.262 -0.32%
2022-05-06 0 12.45 11.90 - 12.45 12.65 436,300 5,452,656 12.498 11.34 10.84 - 11.34 11.52 479,032 11.383 -3.04%
2022-05-05 0 12.84 11.90 13.26 12.82 12.94 103,900 1,335,879 12.857 11.69 10.84 12.08 11.68 11.79 114,076 11.710 0.39%
2022-05-04 0 12.79 11.90 - 12.78 12.85 250,700 3,215,067 12.824 11.65 10.84 - 11.64 11.70 275,254 11.680 -0.78%
2022-05-03 0 12.89 12.60 - 12.81 12.89 34,800 446,756 12.838 11.74 11.48 - 11.67 11.74 38,208 11.693 -0.54%
2022-04-29 0 12.96 11.90 - 12.65 12.96 251,000 3,210,550 12.791 11.80 10.84 - 11.52 11.80 275,583 11.650 1.33%
2022-04-28 0 12.79 12.80 - 12.72 12.79 1,198,000 15,275,070 12.751 11.65 11.66 - 11.59 11.65 1,315,334 11.613 1.51%
2022-04-27 0 12.60 12.56 - 12.39 12.63 377,500 4,727,792 12.524 11.48 11.44 - 11.28 11.50 414,473 11.407 1.94%
2022-04-26 0 12.36 12.20 - 12.35 12.61 269,000 3,336,354 12.403 11.26 11.11 - 11.25 11.49 295,346 11.296 0.73%
2022-04-25 0 12.27 12.00 - 12.27 12.70 152,900 1,902,764 12.445 11.18 10.93 - 11.18 11.57 167,875 11.334 -4.88%
2022-04-22 0 12.90 12.70 - 12.69 12.93 98,400 1,263,558 12.841 11.75 11.57 - 11.56 11.78 108,037 11.696 0.78%
2022-04-21 0 12.80 12.30 - 12.74 12.96 117,500 1,510,892 12.859 11.66 11.20 - 11.60 11.80 129,008 11.712 -1.08%
2022-04-20 0 12.94 12.93 - 12.90 13.08 181,200 2,364,064 13.047 11.79 11.78 - 11.75 11.91 198,947 11.883 -1.15%
2022-04-19 0 13.09 12.30 - 13.11 13.24 91,600 1,205,136 13.157 11.92 11.20 - 11.94 12.06 100,571 11.983 -2.24%
2022-04-14 0 13.39 12.30 - 13.32 13.47 74,700 998,826 13.371 12.20 11.20 - 12.13 12.27 82,016 12.178 1.36%
2022-04-13 0 13.21 12.30 12.55 13.19 13.36 153,200 2,025,766 13.223 12.03 11.20 11.43 12.01 12.17 168,205 12.043 0.15%
2022-04-12 0 13.19 12.30 - 12.96 13.21 152,800 2,010,323 13.157 12.01 11.20 - 11.80 12.03 167,765 11.983 1.77%
2022-04-11 0 12.96 12.30 - 12.94 13.04 136,500 1,770,375 12.970 11.80 11.20 - 11.79 11.88 149,869 11.813 -2.70%
2022-04-08 0 13.32 12.30 - 13.25 13.28 28,400 376,726 13.265 12.13 11.20 - 12.07 12.10 31,182 12.082 0.68%
2022-04-07 0 13.23 13.16 - 13.21 13.30 119,500 1,583,067 13.247 12.05 11.99 - 12.03 12.11 131,204 12.066 -0.38%
2022-04-06 0 13.28 12.30 - 13.26 13.32 228,300 3,036,047 13.299 12.10 11.20 - 12.08 12.13 250,660 12.112 -0.60%
2022-04-04 0 13.36 12.30 - 13.35 13.41 87,700 1,173,904 13.386 12.17 11.20 - 12.16 12.21 96,289 12.191 -0.15%
2022-04-01 0 13.38 13.10 - 13.24 13.39 16,300 218,062 13.378 12.19 11.93 - 12.06 12.20 17,896 12.185 1.67%
2022-03-31 0 13.16 12.88 - 13.16 13.17 6,800 89,482 13.159 11.99 11.73 - 11.99 12.00 7,466 11.985 -0.15%
2022-03-30 0 13.18 12.96 - 12.92 13.13 83,800 1,089,819 13.005 12.00 11.80 - 11.77 11.96 92,007 11.845 3.05%
2022-03-29 0 12.79 12.30 - 12.79 12.92 170,100 2,185,298 12.847 11.65 11.20 - 11.65 11.77 186,760 11.701 -0.16%
2022-03-28 0 12.81 12.30 - 12.70 12.87 200,200 2,565,636 12.815 11.67 11.20 - 11.57 11.72 219,808 11.672 -0.93%
2022-03-25 0 12.93 12.66 - 12.92 13.19 204,400 2,665,136 13.039 11.78 11.53 - 11.77 12.01 224,419 11.876 -1.90%
2022-03-24 0 13.18 12.30 - 13.12 13.24 130,500 1,719,207 13.174 12.00 11.20 - 11.95 12.06 143,281 11.999 -0.15%
2022-03-23 0 13.20 12.30 - 13.14 13.29 172,100 2,268,197 13.180 12.02 11.20 - 11.97 12.10 188,956 12.004 0.15%
2022-03-22 0 13.18 12.30 - 13.10 13.22 97,500 1,282,600 13.155 12.00 11.20 - 11.93 12.04 107,049 11.981 0.46%
2022-03-21 0 13.12 12.30 13.25 13.09 13.21 163,500 2,144,939 13.119 11.95 11.20 12.07 11.92 12.03 179,513 11.949 -0.08%
2022-03-18 0 13.13 12.30 13.50 12.92 13.27 377,000 4,908,326 13.019 11.96 11.20 12.30 11.77 12.09 413,924 11.858 0.69%
2022-03-17 0 13.04 - 13.08 12.94 13.23 452,200 5,926,315 13.106 11.88 - 11.91 11.79 12.05 496,489 11.936 1.64%
2022-03-16 0 12.83 11.40 - 12.08 12.83 719,400 9,079,834 12.621 11.69 10.38 - 11.00 11.69 789,859 11.496 7.27%
2022-03-15 0 11.96 - 12.40 11.91 12.59 2,379,400 29,198,633 12.271 10.89 - 11.29 10.85 11.47 2,612,442 11.177 -5.45%
2022-03-14 0 12.65 12.50 - 12.63 13.01 1,045,600 13,418,606 12.833 11.52 11.38 - 11.50 11.85 1,148,008 11.689 -4.09%
2022-03-11 0 13.19 - - 12.84 13.24 458,600 5,952,600 12.980 12.01 - - 11.69 12.06 503,516 11.822 0.08%
2022-03-10 0 13.18 - - 13.18 13.28 210,300 2,784,610 13.241 12.00 - - 12.00 12.10 230,897 12.060 1.31%
2022-03-09 0 13.01 - - 12.48 13.19 674,100 8,710,123 12.921 11.85 - - 11.37 12.01 740,122 11.768 -0.15%
2022-03-08 0 13.03 12.50 13.50 12.99 13.39 491,900 6,417,000 13.045 11.87 11.38 12.30 11.83 12.20 540,077 11.882 -1.66%
2022-03-07 0 13.25 - - 13.24 13.45 294,000 3,923,216 13.344 12.07 - - 12.06 12.25 322,795 12.154 -3.50%
2022-03-04 0 13.73 13.72 - 13.71 13.86 361,400 4,971,394 13.756 12.51 12.50 - 12.49 12.62 396,796 12.529 -2.00%
2022-03-03 0 14.01 - - 14.01 14.16 85,400 1,197,655 14.024 12.76 - - 12.76 12.90 93,764 12.773 -0.43%
2022-03-02 0 14.07 - - 14.07 14.11 60,000 845,100 14.085 12.81 - - 12.81 12.85 65,876 12.829 -1.12%
2022-03-01 0 14.23 - - 14.15 14.24 91,100 1,294,004 14.204 12.96 - - 12.89 12.97 100,022 12.937 0.99%
2022-02-28 0 14.09 - - 13.94 14.10 159,100 2,233,724 14.040 12.83 - - 12.70 12.84 174,682 12.787 0.43%
2022-02-25 0 14.03 - - 14.03 14.11 120,800 1,699,080 14.065 12.78 - - 12.78 12.85 132,631 12.811 0.72%
2022-02-24 0 13.93 - - 13.87 14.28 576,100 8,053,522 13.979 12.69 - - 12.63 13.01 632,524 12.732 -2.31%
2022-02-23 0 14.26 14.25 - 14.24 14.26 16,500 235,014 14.243 12.99 12.98 - 12.97 12.99 18,116 12.973 0.49%
2022-02-22 0 14.19 14.15 - 14.09 14.33 176,700 2,499,497 14.145 12.92 12.89 - 12.83 13.05 194,006 12.884 -1.66%
2022-02-21 0 14.43 14.40 - 14.36 14.43 59,000 849,450 14.398 13.14 13.12 - 13.08 13.14 64,779 13.113 -0.48%
2022-02-18 0 14.50 14.33 - 14.39 14.50 56,900 822,234 14.451 13.21 13.05 - 13.11 13.21 62,473 13.161 0.42%
2022-02-17 0 14.44 14.38 - 14.43 14.52 111,300 1,607,276 14.441 13.15 13.10 - 13.14 13.22 122,201 13.153 0.07%
2022-02-16 0 14.43 14.38 - 14.42 14.47 55,000 793,572 14.429 13.14 13.10 - 13.13 13.18 60,387 13.141 0.56%
2022-02-15 0 14.35 14.24 - 14.28 14.35 96,400 1,382,252 14.339 13.07 12.97 - 13.01 13.07 105,842 13.060 0.49%
2022-02-14 0 14.28 14.24 - 14.27 14.42 101,000 1,446,694 14.324 13.01 12.97 - 13.00 13.13 110,892 13.046 -1.11%
2022-02-11 0 14.44 14.24 - 14.42 14.59 173,500 2,516,649 14.505 13.15 12.97 - 13.13 13.29 190,493 13.211 -0.21%
2022-02-10 0 14.47 14.24 - 14.36 14.47 81,000 1,167,829 14.418 13.18 12.97 - 13.08 13.18 88,933 13.132 -0.14%
2022-02-09 0 14.49 14.44 - 14.33 14.48 97,200 1,399,513 14.398 13.20 13.15 - 13.05 13.19 106,720 13.114 1.47%
2022-02-08 0 14.28 13.95 - 14.08 14.35 171,100 2,437,742 14.248 13.01 12.71 - 12.82 13.07 187,858 12.977 -0.49%
2022-02-07 0 14.35 14.20 - 14.34 14.44 175,500 2,527,370 14.401 13.07 12.93 - 13.06 13.15 192,689 13.116 0.21%
2022-02-04 0 14.32 13.95 - 14.21 14.35 250,700 3,580,019 14.280 13.04 12.71 - 12.94 13.07 275,254 13.006 1.27%
2022-01-31 0 14.14 13.95 15.28 14.07 14.16 241,100 3,402,714 14.113 12.88 12.71 13.92 12.81 12.90 264,714 12.854 1.07%
2022-01-28 0 13.99 13.90 15.28 13.99 14.43 436,600 6,155,639 14.099 12.74 12.66 13.92 12.74 13.14 479,361 12.841 -2.78%
2022-01-27 0 14.39 14.39 15.28 14.37 14.47 94,200 1,360,713 14.445 13.11 13.11 13.92 13.09 13.18 103,426 13.156 -0.76%
2022-01-26 0 14.50 14.30 15.28 14.37 14.57 363,400 5,273,023 14.510 13.21 13.02 13.92 13.09 13.27 398,992 13.216 0.62%
2022-01-25 0 14.41 14.40 15.28 14.39 14.68 159,000 2,302,190 14.479 13.12 13.12 13.92 13.11 13.37 174,573 13.188 -2.17%
2022-01-24 0 14.73 14.60 15.28 14.75 14.79 72,400 1,070,188 14.782 13.42 13.30 13.92 13.43 13.47 79,491 13.463 -0.54%
2022-01-21 0 14.81 14.60 15.28 14.73 14.83 133,800 1,978,344 14.786 13.49 13.30 13.92 13.42 13.51 146,905 13.467 -0.07%
2022-01-20 0 14.82 14.60 15.28 14.62 14.89 117,000 1,729,632 14.783 13.50 13.30 13.92 13.32 13.56 128,459 13.464 1.86%
2022-01-19 0 14.55 14.50 15.28 14.54 14.58 21,800 317,858 14.581 13.25 13.21 13.92 13.24 13.28 23,935 13.280 -0.34%
2022-01-18 0 14.60 14.30 15.28 14.61 14.62 31,300 457,211 14.607 13.30 13.02 13.92 13.31 13.32 34,366 13.304 0.90%
2022-01-17 0 14.47 14.30 15.28 14.44 14.52 73,100 1,059,268 14.491 13.18 13.02 13.92 13.15 13.22 80,260 13.198 0.42%
2022-01-14 0 14.41 14.30 15.28 14.40 14.54 59,900 867,329 14.480 13.12 13.02 13.92 13.12 13.24 65,767 13.188 -1.23%
2022-01-13 0 14.59 - 15.28 14.56 14.90 484,300 7,088,786 14.637 13.29 - 13.92 13.26 13.57 531,733 13.331 -1.55%
2022-01-12 0 14.82 14.65 15.28 14.81 14.82 29,700 439,995 14.815 13.50 13.34 13.92 13.49 13.50 32,609 13.493 1.02%
2022-01-11 0 14.67 14.60 15.28 14.67 14.75 27,400 402,022 14.672 13.36 13.30 13.92 13.36 13.43 30,084 13.363 -0.61%
2022-01-10 0 14.76 14.60 15.28 14.70 14.76 52,700 776,316 14.731 13.44 13.30 13.92 13.39 13.44 57,862 13.417 0.34%
2022-01-07 0 14.71 - 15.28 14.71 14.77 81,500 1,199,894 14.723 13.40 - 13.92 13.40 13.45 89,482 13.409 -0.07%
2022-01-06 0 14.72 - 15.28 14.70 14.91 17,800 262,790 14.764 13.41 - 13.92 13.39 13.58 19,543 13.447 -1.54%
2022-01-05 0 14.95 14.76 15.28 14.95 15.00 46,300 692,481 14.956 13.62 13.44 13.92 13.62 13.66 50,835 13.622 -0.07%
2022-01-04 0 14.96 14.76 15.28 14.81 14.96 76,900 1,145,726 14.899 13.63 13.44 13.92 13.49 13.63 84,432 13.570 -0.53%
2022-01-03 0 15.04 14.90 15.28 14.92 15.05 594,800 8,903,191 14.968 13.70 13.57 13.92 13.59 13.71 653,056 13.633 0.40%
2021-12-31 0 14.98 14.95 15.00 14.99 15.08 1,214,100 18,297,794 15.071 13.64 13.62 13.66 13.65 13.73 1,333,011 13.727 -0.27%
2021-12-30 0 15.02 14.76 15.28 14.94 15.03 67,400 1,008,572 14.964 13.68 13.44 13.92 13.61 13.69 74,001 13.629 0.87%
2021-12-29 0 14.89 14.76 15.28 14.88 15.24 207,200 3,134,856 15.130 13.56 13.44 13.92 13.55 13.88 227,493 13.780 -2.30%
2021-12-28 0 15.24 15.00 15.60 15.18 15.27 129,600 1,972,985 15.224 13.88 13.66 14.21 13.83 13.91 142,293 13.866 0.00%
2021-12-24 0 15.24 15.00 15.60 15.25 15.33 17,300 263,897 15.254 13.88 13.66 14.21 13.89 13.96 18,994 13.893 0.13%
2021-12-23 0 15.22 15.00 15.60 15.04 15.23 59,800 906,447 15.158 13.86 13.66 14.21 13.70 13.87 65,657 13.806 0.93%
2021-12-22 0 15.08 14.76 15.60 15.08 15.12 38,800 585,880 15.100 13.73 13.44 14.21 13.73 13.77 42,600 13.753 0.27%
2021-12-21 0 15.04 14.76 15.60 15.05 15.09 65,900 991,961 15.053 13.70 13.44 14.21 13.71 13.74 72,354 13.710 0.00%
2021-12-20 0 15.04 14.76 15.60 15.01 15.23 144,500 2,178,297 15.075 13.70 13.44 14.21 13.67 13.87 158,653 13.730 -0.66%
2021-12-17 0 15.14 15.08 15.60 15.15 15.55 76,300 1,163,455 15.248 13.79 13.73 14.21 13.80 14.16 83,773 13.888 -2.13%
2021-12-16 0 15.68 15.55 15.80 15.56 15.63 31,800 496,105 15.601 14.09 13.97 14.20 13.98 14.05 35,388 14.019 0.45%
2021-12-15 0 15.61 15.56 16.00 15.61 15.76 68,500 1,072,747 15.661 14.03 13.98 14.38 14.03 14.16 76,230 14.073 -0.83%
2021-12-14 0 15.74 15.56 16.00 15.74 15.84 86,100 1,359,551 15.790 14.14 13.98 14.38 14.14 14.23 95,816 14.189 -0.44%
2021-12-13 0 15.81 15.81 16.11 15.81 16.18 174,700 2,805,799 16.061 14.21 14.21 14.48 14.21 14.54 194,414 14.432 0.25%
2021-12-10 0 15.77 15.56 15.92 15.75 15.78 117,800 1,857,383 15.767 14.17 13.98 14.31 14.15 14.18 131,093 14.168 -0.57%
2021-12-09 0 15.86 15.56 15.92 15.62 16.00 176,100 2,800,611 15.904 14.25 13.98 14.31 14.04 14.38 195,972 14.291 1.93%
2021-12-08 0 15.56 15.19 - 15.29 15.52 46,700 721,138 15.442 13.98 13.65 - 13.74 13.95 51,970 13.876 1.37%
2021-12-07 0 15.35 15.19 15.35 15.29 15.35 30,900 473,157 15.313 13.79 13.65 13.79 13.74 13.79 34,387 13.760 1.05%
2021-12-06 0 15.19 14.76 - 15.16 15.32 97,100 1,481,821 15.261 13.65 13.26 - 13.62 13.77 108,057 13.713 0.33%
2021-12-03 0 15.14 14.76 15.20 - - 0 0 - 13.60 13.26 13.66 - - 0 - 1.00%
2021-12-02 0 14.99 14.76 15.20 14.93 15.04 144,300 2,162,159 14.984 13.47 13.26 13.66 13.42 13.51 160,584 13.464 0.13%
2021-12-01 0 14.97 14.80 15.20 14.91 14.98 301,800 4,513,859 14.957 13.45 13.30 13.66 13.40 13.46 335,857 13.440 0.34%
2021-11-30 0 14.92 14.80 - 14.90 14.92 25,200 375,732 14.910 13.41 13.30 - 13.39 13.41 28,044 13.398 -0.73%
2021-11-29 0 15.03 14.76 - 14.90 15.04 102,700 1,542,564 15.020 13.51 13.26 - 13.39 13.51 114,289 13.497 0.33%
2021-11-26 0 14.98 14.90 - 14.98 15.17 163,300 2,460,444 15.067 13.46 13.39 - 13.46 13.63 181,728 13.539 -1.25%
2021-11-25 0 15.17 15.17 - 15.16 15.17 16,000 242,552 15.160 13.63 13.63 - 13.62 13.63 17,806 13.622 -0.39%
2021-11-24 0 15.23 15.17 - 15.28 15.30 2,400 36,700 15.292 13.69 13.63 - 13.73 13.75 2,671 13.741 0.33%
2021-11-23 0 15.18 15.12 - 15.15 15.23 51,400 779,280 15.161 13.64 13.59 - 13.61 13.69 57,200 13.624 -0.13%
2021-11-22 0 15.20 15.12 15.23 15.22 15.27 69,100 1,052,663 15.234 13.66 13.59 13.69 13.68 13.72 76,898 13.689 0.20%
2021-11-19 0 15.17 14.65 15.21 15.02 15.19 62,200 938,006 15.081 13.63 13.16 13.67 13.50 13.65 69,219 13.551 1.40%
2021-11-18 0 14.96 14.90 - 14.92 15.03 202,700 3,033,521 14.966 13.44 13.39 - 13.41 13.51 225,574 13.448 -0.99%
2021-11-17 0 15.11 15.00 - 15.16 15.17 42,900 650,584 15.165 13.58 13.48 - 13.62 13.63 47,741 13.627 -0.40%
2021-11-16 0 15.17 15.00 - 15.15 15.22 43,000 653,068 15.188 13.63 13.48 - 13.61 13.68 47,852 13.648 0.46%
2021-11-15 0 15.10 15.00 - 15.09 15.13 36,000 544,048 15.112 13.57 13.48 - 13.56 13.60 40,062 13.580 -0.33%
2021-11-12 0 15.15 15.00 - 15.11 15.14 70,800 1,070,322 15.118 13.61 13.48 - 13.58 13.60 78,789 13.585 -0.33%
2021-11-11 0 15.20 15.04 - 14.96 15.20 98,100 1,481,710 15.104 13.66 13.51 - 13.44 13.66 109,170 13.572 1.74%
2021-11-10 0 14.94 14.70 14.96 14.67 14.94 118,600 1,768,074 14.908 13.43 13.21 13.44 13.18 13.43 131,983 13.396 -0.47%
2021-11-09 0 15.01 14.40 15.20 14.98 15.16 70,800 1,065,376 15.048 13.49 12.94 13.66 13.46 13.62 78,789 13.522 -0.20%
2021-11-08 0 15.04 14.98 - 15.03 15.03 50,400 757,512 15.030 13.51 13.46 - 13.51 13.51 56,087 13.506 0.00%
2021-11-05 0 15.04 14.98 - 15.02 15.19 68,300 1,029,850 15.078 13.51 13.46 - 13.50 13.65 76,007 13.549 -0.33%
2021-11-04 0 15.09 14.40 - 14.98 15.09 44,900 676,358 15.064 13.56 12.94 - 13.46 13.56 49,967 13.536 1.21%
2021-11-03 0 14.91 14.40 - 14.90 15.06 69,200 1,035,416 14.963 13.40 12.94 - 13.39 13.53 77,009 13.445 -0.86%
2021-11-02 0 15.04 14.95 - 14.93 15.29 129,200 1,945,066 15.055 13.51 13.43 - 13.42 13.74 143,780 13.528 -1.51%
2021-11-01 0 15.27 15.20 - - - 0 0 - 13.72 13.66 - - - 0 - -0.59%
2021-10-29 0 15.36 14.90 - 15.36 15.39 30,500 468,590 15.364 13.80 13.39 - 13.80 13.83 33,942 13.806 0.13%
2021-10-28 0 15.34 14.90 - 15.32 15.39 33,900 520,861 15.365 13.78 13.39 - 13.77 13.83 37,725 13.807 -0.26%
2021-10-27 0 15.38 15.34 - 15.34 15.61 135,800 2,090,345 15.393 13.82 13.78 - 13.78 14.03 151,124 13.832 -1.35%
2021-10-26 0 15.59 15.50 15.90 15.54 15.74 86,400 1,352,133 15.650 14.01 13.93 14.29 13.96 14.14 96,150 14.063 -0.38%
2021-10-25 0 15.65 15.50 15.68 15.59 15.65 44,000 687,904 15.634 14.06 13.93 14.09 14.01 14.06 48,965 14.049 -0.13%
2021-10-22 0 15.67 15.60 15.80 15.60 15.70 62,700 981,742 15.658 14.08 14.02 14.20 14.02 14.11 69,775 14.070 1.10%
2021-10-21 0 15.50 14.90 - 15.37 15.54 60,000 927,030 15.451 13.93 13.39 - 13.81 13.96 66,771 13.884 0.98%
2021-10-20 0 15.35 15.30 - - - 7,500 115,295 15.373 13.79 13.75 - - - 8,346 13.814 0.07%
2021-10-19 0 15.34 14.90 - 15.30 15.39 132,700 2,036,942 15.350 13.78 13.39 - 13.75 13.83 147,675 13.793 0.85%
2021-10-18 0 15.21 15.00 - 15.17 15.30 86,400 1,312,932 15.196 13.67 13.48 - 13.63 13.75 96,150 13.655 -2.12%
2021-10-15 0 15.54 15.30 - 15.48 15.54 27,200 421,832 15.509 13.96 13.75 - 13.91 13.96 30,269 13.936 1.44%
2021-10-12 0 15.32 14.90 - 15.27 15.34 29,500 451,483 15.305 13.77 13.39 - 13.72 13.78 32,829 13.753 -0.58%
2021-10-11 0 15.41 14.90 15.51 15.41 15.51 71,200 1,100,092 15.451 13.85 13.39 13.94 13.85 13.94 79,235 13.884 0.52%
2021-10-08 0 15.33 14.90 15.43 15.22 15.33 187,400 2,862,487 15.275 13.78 13.39 13.87 13.68 13.78 208,547 13.726 3.16%
2021-10-07 0 14.86 14.30 - 14.78 14.89 372,600 5,529,043 14.839 13.35 12.85 - 13.28 13.38 414,646 13.334 2.27%
2021-10-06 0 14.53 14.40 - 14.41 14.54 285,600 4,138,857 14.492 13.06 12.94 - 12.95 13.07 317,829 13.022 -0.07%
2021-10-05 0 14.54 14.48 - 14.43 14.56 347,100 5,028,932 14.488 13.07 13.01 - 12.97 13.08 386,269 13.019 -0.62%
2021-10-04 0 14.63 - - 14.62 14.75 292,100 4,286,220 14.674 13.15 - - 13.14 13.25 325,062 13.186 -2.53%
2021-09-30 0 15.01 - - 14.97 15.03 95,200 1,427,728 14.997 13.49 - - 13.45 13.51 105,943 13.476 0.13%
2021-09-29 0 14.99 - - 14.90 15.00 86,600 1,297,468 14.982 13.47 - - 13.39 13.48 96,372 13.463 -0.07%
2021-09-28 0 15.00 14.93 - 14.97 15.07 55,600 836,121 15.038 13.48 13.42 - 13.45 13.54 61,874 13.513 0.20%
2021-09-27 0 14.97 14.61 14.99 14.81 15.05 267,100 3,987,873 14.930 13.45 13.13 13.47 13.31 13.52 297,241 13.416 2.46%
2021-09-24 0 14.61 14.00 - 14.54 14.61 16,000 233,550 14.597 13.13 12.58 - 13.07 13.13 17,806 13.117 0.48%
2021-09-23 0 14.54 14.25 - 14.50 14.59 135,500 1,971,572 14.550 13.07 12.81 - 13.03 13.11 150,791 13.075 0.62%
2021-09-21 0 14.45 14.25 - 14.27 14.40 446,400 6,395,390 14.327 12.98 12.81 - 12.82 12.94 496,774 12.874 1.05%
2021-09-20 0 14.30 14.00 - 14.24 14.25 50,500 719,125 14.240 12.85 12.58 - 12.80 12.81 56,199 12.796 -3.38%
2021-09-17 0 14.80 14.25 - 14.53 14.79 245,100 3,601,413 14.694 13.30 12.81 - 13.06 13.29 272,758 13.204 1.51%
2021-09-16 0 14.58 14.25 - 14.50 14.65 98,700 1,435,003 14.539 13.10 12.81 - 13.03 13.16 109,838 13.065 -0.34%
2021-09-15 0 14.63 14.25 - 14.59 14.78 99,000 1,459,743 14.745 13.15 12.81 - 13.11 13.28 110,172 13.250 -1.35%
2021-09-14 0 14.83 14.60 - 14.83 14.91 37,800 561,296 14.849 13.33 13.12 - 13.33 13.40 42,066 13.343 -1.66%
2021-09-13 0 15.08 14.25 - 15.03 15.16 68,100 1,028,086 15.097 13.55 12.81 - 13.51 13.62 75,785 13.566 -0.46%
2021-09-10 0 15.15 14.50 - 14.88 15.15 52,700 790,376 14.998 13.61 13.03 - 13.37 13.61 58,647 13.477 2.09%
2021-09-09 0 14.84 14.50 - 14.79 15.00 120,600 1,793,748 14.874 13.34 13.03 - 13.29 13.48 134,209 13.365 -0.54%
2021-09-08 0 14.92 14.50 - 14.91 14.98 32,400 483,330 14.918 13.41 13.03 - 13.40 13.46 36,056 13.405 -1.00%
2021-09-07 0 15.07 14.50 - 14.87 14.87 14,300 212,641 14.870 13.54 13.03 - 13.36 13.36 15,914 13.362 1.07%
2021-09-06 0 14.91 14.50 - 14.91 14.95 3,400 50,770 14.932 13.40 13.03 - 13.40 13.43 3,784 13.418 1.71%
2021-09-03 0 14.66 14.25 - 14.50 14.69 65,500 956,505 14.603 13.17 12.81 - 13.03 13.20 72,891 13.122 0.14%
2021-09-02 0 14.64 14.25 - 14.56 14.74 43,000 630,328 14.659 13.16 12.81 - 13.08 13.25 47,852 13.172 0.07%
2021-09-01 0 14.63 14.25 14.65 14.19 14.70 110,200 1,599,315 14.513 13.15 12.81 13.16 12.75 13.21 122,636 13.041 2.16%
2021-08-31 0 14.32 14.13 14.33 14.10 14.46 214,100 3,050,833 14.250 12.87 12.70 12.88 12.67 12.99 238,260 12.805 -0.21%
2021-08-30 0 14.35 - - 14.25 14.51 269,100 3,863,992 14.359 12.89 - - 12.81 13.04 299,467 12.903 -0.76%
2021-08-27 0 14.46 14.40 - 14.44 14.58 44,600 647,344 14.514 12.99 12.94 - 12.98 13.10 49,633 13.043 0.35%
2021-08-26 0 14.41 - - 14.40 14.58 63,700 918,706 14.422 12.95 - - 12.94 13.10 70,888 12.960 -2.24%
2021-08-25 0 14.74 14.58 - 14.69 14.74 28,600 421,368 14.733 13.25 13.10 - 13.20 13.25 31,827 13.239 -0.20%
2021-08-24 0 14.77 14.58 - 14.70 14.78 79,700 1,172,529 14.712 13.27 13.10 - 13.21 13.28 88,694 13.220 1.86%
2021-08-23 0 14.50 14.49 - 14.44 14.61 33,900 493,268 14.551 13.03 13.02 - 12.98 13.13 37,725 13.075 1.19%
2021-08-20 0 14.33 14.10 - 14.49 14.60 14,800 214,607 14.501 12.88 12.67 - 13.02 13.12 16,470 13.030 -2.85%
2021-08-19 0 14.75 14.60 - 14.70 14.89 83,400 1,234,896 14.807 13.25 13.12 - 13.21 13.38 92,811 13.305 -1.73%
2021-08-18 0 15.01 14.70 - 14.84 14.93 24,200 361,172 14.925 13.49 13.21 - 13.34 13.42 26,931 13.411 1.35%
2021-08-17 0 14.81 14.70 - 14.82 15.22 112,900 1,710,327 15.149 13.31 13.21 - 13.32 13.68 125,640 13.613 -2.69%
2021-08-16 0 15.22 15.05 - 15.23 15.29 52,600 802,512 15.257 13.68 13.52 - 13.69 13.74 58,536 13.710 0.13%
2021-08-13 0 15.20 15.05 - 15.12 15.27 32,700 497,552 15.216 13.66 13.52 - 13.59 13.72 36,390 13.673 0.26%
2021-08-12 0 15.16 15.05 - 15.18 15.32 1,800 27,512 15.284 13.62 13.52 - 13.64 13.77 2,003 13.735 -1.11%
2021-08-11 0 15.33 15.05 15.60 15.32 15.38 24,800 380,680 15.350 13.78 13.52 14.02 13.77 13.82 27,599 13.793 -0.78%
2021-08-10 0 15.45 14.89 15.48 15.05 15.46 90,200 1,376,926 15.265 13.88 13.38 13.91 13.52 13.89 100,379 13.717 2.32%
2021-08-09 0 15.10 14.80 - 14.80 15.27 315,800 4,762,148 15.080 13.57 13.30 - 13.30 13.72 351,437 13.551 1.41%
2021-08-06 0 14.89 14.70 15.13 14.79 14.89 24,400 362,315 14.849 13.38 13.21 13.60 13.29 13.38 27,153 13.343 0.00%
2021-08-05 0 14.89 14.70 15.13 14.81 15.13 306,900 4,585,744 14.942 13.38 13.21 13.60 13.31 13.60 341,532 13.427 -0.40%
2021-08-04 0 14.95 14.60 - 14.93 15.05 201,500 3,019,013 14.983 13.43 13.12 - 13.42 13.52 224,238 13.463 -0.47%
2021-08-03 0 15.02 14.60 - 14.88 15.06 126,800 1,900,615 14.989 13.50 13.12 - 13.37 13.53 141,109 13.469 0.47%
2021-08-02 0 14.95 14.54 - 14.39 14.98 187,800 2,766,766 14.733 13.43 13.07 - 12.93 13.46 208,992 13.239 2.96%
2021-07-30 0 14.52 14.45 - 14.42 14.80 67,572 980,467 14.510 13.05 12.98 - 12.96 13.30 75,197 13.039 -1.96%
2021-07-29 0 14.81 14.80 - 14.77 14.86 132,600 1,962,789 14.802 13.31 13.30 - 13.27 13.35 147,563 13.301 0.95%
2021-07-28 0 14.67 14.58 - 14.39 14.78 230,400 3,358,657 14.578 13.18 13.10 - 12.93 13.28 256,400 13.099 3.16%
2021-07-27 0 14.22 14.18 16.70 14.07 15.05 460,400 6,646,286 14.436 12.78 12.74 15.01 12.64 13.52 512,354 12.972 -5.64%
2021-07-26 0 15.07 15.00 16.70 15.00 15.52 487,700 7,470,267 15.317 13.54 13.48 15.01 13.48 13.95 542,735 13.764 -4.98%
2021-07-23 0 15.86 - 16.70 15.88 16.07 61,400 981,732 15.989 14.25 - 15.01 14.27 14.44 68,329 14.368 -1.43%
2021-07-22 0 16.09 15.98 16.70 16.08 16.10 700 11,268 16.097 14.46 14.36 15.01 14.45 14.47 779 14.465 0.31%
2021-07-21 0 16.04 15.80 16.70 16.04 16.05 74,100 1,188,682 16.042 14.41 14.20 15.01 14.41 14.42 82,462 14.415 -0.12%
2021-07-20 0 16.06 15.80 16.70 16.01 16.11 106,800 1,713,880 16.048 14.43 14.20 15.01 14.39 14.48 118,852 14.420 -0.25%
2021-07-19 0 16.10 15.80 16.70 15.84 16.13 86,000 1,373,677 15.973 14.47 14.20 15.01 14.23 14.49 95,705 14.353 0.25%
2021-07-16 0 16.06 15.80 16.70 16.14 16.14 3,200 51,648 16.140 14.43 14.20 15.01 14.50 14.50 3,561 14.503 -1.29%
2021-07-15 0 16.27 15.80 16.70 15.93 16.34 107,600 1,722,747 16.011 14.62 14.20 15.01 14.31 14.68 119,742 14.387 1.88%
2021-07-14 0 15.97 15.80 16.70 15.91 16.03 34,600 553,524 15.998 14.35 14.20 15.01 14.30 14.40 38,504 14.376 -1.36%
2021-07-13 0 16.19 16.00 16.70 16.26 16.27 24,900 405,005 16.265 14.55 14.38 15.01 14.61 14.62 27,710 14.616 0.31%
2021-07-12 0 16.14 16.00 16.70 16.04 16.25 33,400 539,706 16.159 14.50 14.38 15.01 14.41 14.60 37,169 14.520 1.32%
2021-07-09 0 15.93 - 16.70 15.90 15.91 12,400 197,274 15.909 14.31 - 15.01 14.29 14.30 13,799 14.296 -0.69%
2021-07-08 0 16.04 15.80 16.70 16.02 16.44 122,200 1,971,234 16.131 14.41 14.20 15.01 14.40 14.77 135,990 14.495 -2.25%
2021-07-07 0 16.41 15.70 16.70 16.33 16.34 26,600 434,518 16.335 14.75 14.11 15.01 14.67 14.68 29,602 14.679 0.49%
2021-07-06 0 16.33 16.32 16.70 16.22 16.33 52,700 857,083 16.263 14.67 14.67 15.01 14.58 14.67 58,647 14.614 0.49%
2021-07-05 0 16.25 - 16.70 16.20 16.28 100,000 1,624,048 16.241 14.60 - 15.01 14.56 14.63 111,285 14.594 -0.18%
2021-07-02 0 16.28 16.24 17.25 16.25 16.71 304,100 4,983,316 16.387 14.63 14.59 15.50 14.60 15.02 338,416 14.725 -2.81%
2021-06-30 0 16.75 - 17.25 16.72 16.82 161,800 2,715,302 16.782 15.05 - 15.50 15.02 15.11 180,058 15.080 0.18%
2021-06-29 0 16.72 16.40 17.25 16.64 16.74 43,300 723,570 16.711 15.02 14.74 15.50 14.95 15.04 48,186 15.016 -1.01%
2021-06-28 0 16.89 - 17.25 16.86 16.89 12,800 215,856 16.864 15.18 - 15.50 15.15 15.18 14,244 15.154 -0.12%
2021-06-25 0 16.91 16.85 17.25 16.67 16.85 81,700 1,367,009 16.732 15.20 15.14 15.50 14.98 15.14 90,919 15.035 1.62%
2021-06-24 0 16.64 16.00 17.25 16.49 16.60 80,400 1,327,344 16.509 14.95 14.38 15.50 14.82 14.92 89,473 14.835 0.67%
2021-06-23 0 16.53 16.00 17.25 - - 0 0 - 14.85 14.38 15.50 - - 0 - 0.12%
2021-06-22 0 16.51 16.00 17.25 16.55 16.55 900 14,895 16.550 14.84 14.38 15.50 14.87 14.87 1,002 14.872 0.55%
2021-06-21 0 16.42 16.00 17.25 16.30 16.42 28,700 470,814 16.405 14.75 14.38 15.50 14.65 14.75 31,939 14.741 -0.42%
2021-06-18 0 16.49 16.00 17.25 16.40 16.68 94,700 1,565,985 16.536 14.82 14.38 15.50 14.74 14.99 105,386 14.859 -0.84%
2021-06-17 0 16.63 16.00 17.25 16.61 16.68 41,900 696,643 16.626 14.94 14.38 15.50 14.93 14.99 46,628 14.940 0.00%
2021-06-16 0 16.63 16.00 17.25 16.64 16.88 48,400 809,142 16.718 14.94 14.38 15.50 14.95 15.17 53,862 15.023 -1.42%
2021-06-15 0 16.87 16.82 17.25 16.79 16.90 39,200 660,466 16.849 15.16 15.11 15.50 15.09 15.19 43,624 15.140 -1.29%
2021-06-11 0 17.09 16.00 17.25 17.08 17.25 7,100 121,740 17.147 15.36 14.38 15.50 15.35 15.50 7,901 15.408 -0.93%
2021-06-10 0 17.25 17.13 17.45 17.24 17.38 34,200 590,284 17.260 15.50 15.39 15.68 15.49 15.62 38,059 15.510 0.58%
2021-06-09 0 17.15 17.10 17.38 17.10 17.19 28,600 490,173 17.139 15.41 15.37 15.62 15.37 15.45 31,827 15.401 0.18%
2021-06-08 0 17.12 17.00 17.38 16.98 17.38 56,000 963,481 17.205 15.38 15.28 15.62 15.26 15.62 62,319 15.460 -1.10%
2021-06-07 0 17.31 16.00 - 17.20 17.39 145,500 2,521,888 17.333 15.55 14.38 - 15.46 15.63 161,919 15.575 -0.46%
2021-06-04 0 17.39 16.00 - 17.19 17.59 165,900 2,879,987 17.360 15.63 14.38 - 15.45 15.81 184,621 15.599 0.75%
2021-06-03 0 17.26 17.22 - 17.34 17.40 44,500 772,272 17.354 15.51 15.47 - 15.58 15.64 49,522 15.595 -0.52%
2021-06-02 0 17.35 16.00 - 17.27 17.45 47,800 830,249 17.369 15.59 14.38 - 15.52 15.68 53,194 15.608 -0.57%
2021-06-01 0 17.45 17.23 - 17.25 17.45 188,700 3,267,654 17.317 15.68 15.48 - 15.50 15.68 209,994 15.561 -0.11%
2021-05-31 0 17.47 16.00 - 17.27 17.54 295,600 5,134,095 17.368 15.70 14.38 - 15.52 15.76 328,957 15.607 -0.40%
2021-05-28 0 17.54 16.00 - 17.42 17.54 149,100 2,610,104 17.506 15.76 14.38 - 15.65 15.76 165,925 15.731 -0.06%
2021-05-27 0 17.55 17.43 - 17.36 17.76 462,100 8,064,464 17.452 15.77 15.66 - 15.60 15.96 514,246 15.682 0.34%
2021-05-26 0 17.49 17.48 - 17.44 17.56 238,300 4,175,585 17.522 15.72 15.71 - 15.67 15.78 265,191 15.746 -4.74%
2021-05-25 0 18.36 16.00 18.36 16.83 18.36 250,200 4,350,426 17.388 16.50 14.38 16.50 15.12 16.50 278,434 15.625 9.68%
2021-05-24 0 16.74 16.00 - 16.61 16.61 2,600 43,147 16.595 15.04 14.38 - 14.93 14.93 2,893 14.912 0.54%
2021-05-21 0 16.65 16.00 - 16.62 16.95 22,900 384,354 16.784 14.96 14.38 - 14.93 15.23 25,484 15.082 -1.36%
2021-05-20 0 16.88 16.85 - 16.75 16.88 485,472 8,174,258 16.838 15.17 15.14 - 15.05 15.17 540,255 15.130 -0.30%
2021-05-18 0 16.93 16.90 - 16.79 16.92 149,900 2,527,924 16.864 15.21 15.19 - 15.09 15.20 166,816 15.154 1.14%
2021-05-17 0 16.74 16.00 16.86 16.80 16.87 276,500 4,661,925 16.861 15.04 14.38 15.15 15.10 15.16 307,702 15.151 1.33%
2021-05-14 0 16.52 16.00 - 16.24 16.57 82,700 1,363,815 16.491 14.84 14.38 - 14.59 14.89 92,032 14.819 2.55%
2021-05-13 0 16.11 15.92 - 16.08 16.24 30,700 496,364 16.168 14.48 14.31 - 14.45 14.59 34,164 14.529 -1.53%
2021-05-12 0 16.36 16.08 - 16.21 16.36 114,100 1,858,245 16.286 14.70 14.45 - 14.57 14.70 126,976 14.635 0.99%
2021-05-11 0 16.20 16.08 - 16.00 16.21 31,300 503,149 16.075 14.56 14.45 - 14.38 14.57 34,832 14.445 0.56%
2021-05-10 0 16.11 - - 15.97 16.15 136,800 2,197,963 16.067 14.48 - - 14.35 14.51 152,237 14.438 -0.37%
2021-05-07 0 16.17 16.10 - 16.16 16.25 29,600 481,592 16.270 14.53 14.47 - 14.52 14.60 32,940 14.620 -1.28%
2021-05-06 0 16.38 16.10 - 16.34 16.62 137,200 2,259,968 16.472 14.72 14.47 - 14.68 14.93 152,682 14.802 -0.06%
2021-05-05 0 16.39 16.10 - 16.33 16.35 27,000 440,954 16.332 14.73 14.47 - 14.67 14.69 30,047 14.676 -0.06%
2021-05-04 0 16.40 16.10 - - - 0 0 - 14.74 14.47 - - - 0 - 0.49%
2021-05-03 0 16.32 16.10 - 16.28 16.35 198,200 3,230,408 16.299 14.67 14.47 - 14.63 14.69 220,566 14.646 -1.33%
2021-04-30 0 16.54 16.10 - 16.49 16.65 109,500 1,811,986 16.548 14.86 14.47 - 14.82 14.96 121,857 14.870 -1.25%
2021-04-29 0 16.75 16.45 16.75 16.60 16.75 162,700 2,717,678 16.704 15.05 14.78 15.05 14.92 15.05 181,060 15.010 1.39%
2021-04-28 0 16.52 16.10 16.75 16.38 16.43 14,100 231,083 16.389 14.84 14.47 15.05 14.72 14.76 15,691 14.727 0.30%
2021-04-27 0 16.47 16.10 16.75 16.39 16.48 39,300 646,689 16.455 14.80 14.47 15.05 14.73 14.81 43,735 14.787 0.86%
2021-04-26 0 16.33 16.10 - 16.33 16.76 136,800 2,269,740 16.592 14.67 14.47 - 14.67 15.06 152,237 14.909 -1.80%
2021-04-23 0 16.63 16.10 - 16.43 16.61 112,100 1,855,250 16.550 14.94 14.47 - 14.76 14.93 124,750 14.872 1.59%
2021-04-22 0 16.37 16.10 16.60 16.35 16.49 27,800 457,000 16.439 14.71 14.47 14.92 14.69 14.82 30,937 14.772 -0.55%
2021-04-21 0 16.46 16.10 - 16.33 16.47 55,200 903,714 16.372 14.79 14.47 - 14.67 14.80 61,429 14.712 0.67%
2021-04-20 0 16.35 - - 16.31 16.45 48,400 793,306 16.391 14.69 - - 14.66 14.78 53,862 14.729 -0.06%
2021-04-19 0 16.36 - - 15.95 16.40 256,300 4,185,260 16.330 14.70 - - 14.33 14.74 285,222 14.674 2.00%
2021-04-16 0 16.04 15.95 - 16.04 16.08 1,800 28,912 16.062 14.41 14.33 - 14.41 14.45 2,003 14.433 0.56%
2021-04-15 0 15.95 15.73 - 15.73 16.10 53,500 846,684 15.826 14.33 14.13 - 14.13 14.47 59,537 14.221 -0.99%
2021-04-14 0 16.11 15.95 - 16.08 16.18 44,900 723,734 16.119 14.48 14.33 - 14.45 14.54 49,967 14.484 0.62%
2021-04-13 0 16.01 15.90 - 16.01 16.24 24,300 392,873 16.168 14.39 14.29 - 14.39 14.59 27,042 14.528 -0.31%
2021-04-12 0 16.06 16.00 - 16.05 16.28 26,200 425,360 16.235 14.43 14.38 - 14.42 14.63 29,157 14.589 -1.29%
2021-04-09 0 16.27 16.00 - 16.22 16.27 59,100 959,389 16.233 14.62 14.38 - 14.58 14.62 65,769 14.587 -1.69%
2021-04-08 0 16.55 16.00 - 16.41 16.56 44,900 740,071 16.483 14.87 14.38 - 14.75 14.88 49,967 14.811 0.67%
2021-04-07 0 16.44 16.00 - 16.39 16.70 98,400 1,631,284 16.578 14.77 14.38 - 14.73 15.01 109,504 14.897 -1.50%
2021-04-01 0 16.69 16.00 - - - 0 0 - 15.00 14.38 - - - 0 - 1.64%
2021-03-31 0 16.42 16.00 - 16.31 16.56 178,100 2,918,350 16.386 14.75 14.38 - 14.66 14.88 198,198 14.724 -1.08%
2021-03-30 0 16.60 16.56 - 16.44 16.65 24,900 410,346 16.480 14.92 14.88 - 14.77 14.96 27,710 14.809 1.16%
2021-03-29 0 16.41 16.34 16.56 16.30 16.57 105,200 1,727,808 16.424 14.75 14.68 14.88 14.65 14.89 117,071 14.759 0.43%
2021-03-26 0 16.34 - - 16.16 16.22 82,200 1,330,818 16.190 14.68 - - 14.52 14.58 91,476 14.548 2.19%
2021-03-25 0 15.99 - - 15.96 16.01 25,200 403,584 16.015 14.37 - - 14.34 14.39 28,044 14.391 -0.31%
2021-03-24 0 16.04 16.00 - 16.04 16.16 37,000 595,475 16.094 14.41 14.38 - 14.41 14.52 41,175 14.462 -1.84%
2021-03-23 0 16.34 16.10 - 16.26 16.45 100,000 1,636,043 16.360 14.68 14.47 - 14.61 14.78 111,285 14.701 -0.24%
2021-03-22 0 16.38 16.10 - 16.34 16.46 104,000 1,704,992 16.394 14.72 14.47 - 14.68 14.79 115,736 14.732 0.37%
2021-03-19 0 16.32 16.10 - 16.18 16.61 135,100 2,209,135 16.352 14.67 14.47 - 14.54 14.93 150,345 14.694 -2.63%
2021-03-18 0 16.76 - - 16.76 16.81 66,400 1,114,616 16.786 15.06 - - 15.06 15.11 73,893 15.084 0.30%
2021-03-17 0 16.71 16.71 - 16.57 16.85 280,000 4,687,788 16.742 15.02 15.02 - 14.89 15.14 311,597 15.044 0.00%
2021-03-16 0 16.71 - - 16.64 16.72 28,700 478,715 16.680 15.02 - - 14.95 15.02 31,939 14.989 1.21%
2021-03-15 0 16.51 - - 16.47 16.65 8,100 134,637 16.622 14.84 - - 14.80 14.96 9,014 14.936 -1.20%
2021-03-12 0 16.71 16.70 16.75 16.70 16.82 31,100 520,282 16.729 15.02 15.01 15.05 15.01 15.11 34,609 15.033 -0.71%
2021-03-11 0 16.83 16.71 - 16.51 16.84 477,300 7,980,547 16.720 15.12 15.02 - 14.84 15.13 531,161 15.025 3.13%
2021-03-10 0 16.32 15.80 - 16.29 16.48 286,700 4,694,899 16.376 14.67 14.20 - 14.64 14.81 319,053 14.715 1.05%
2021-03-09 0 16.15 - - 16.12 16.52 129,600 2,120,048 16.358 14.51 - - 14.49 14.84 144,225 14.700 -0.98%
2021-03-08 0 16.31 16.31 - 16.30 17.17 574,600 9,517,569 16.564 14.66 14.66 - 14.65 15.43 639,441 14.884 -4.34%
2021-03-05 0 17.05 17.04 - 16.89 17.20 406,300 6,925,230 17.045 15.32 15.31 - 15.18 15.46 452,149 15.316 -1.04%
2021-03-04 0 17.23 17.18 - 17.16 17.54 161,400 2,786,279 17.263 15.48 15.44 - 15.42 15.76 179,613 15.513 -2.93%
2021-03-03 0 17.75 17.67 - 17.30 17.74 116,400 2,030,724 17.446 15.95 15.88 - 15.55 15.94 129,535 15.677 2.66%
2021-03-02 0 17.29 - - 17.10 17.66 367,700 6,392,173 17.384 15.54 - - 15.37 15.87 409,193 15.621 -1.48%
2021-03-01 0 17.55 16.80 - 17.46 17.64 497,000 8,728,521 17.562 15.77 15.10 - 15.69 15.85 553,084 15.782 0.98%
2021-02-26 0 17.38 17.20 17.58 17.38 17.77 554,900 9,743,681 17.559 15.62 15.46 15.80 15.62 15.97 617,518 15.779 -2.91%
2021-02-25 0 17.90 17.80 - 17.85 18.08 946,800 16,959,976 17.913 16.08 16.00 - 16.04 16.25 1,053,642 16.097 1.13%
2021-02-24 0 17.70 17.70 - 17.65 18.29 221,700 3,961,287 17.868 15.91 15.91 - 15.86 16.44 246,718 16.056 -3.23%
2021-02-23 0 18.29 18.24 - 18.16 18.45 1,130,700 20,707,089 18.314 16.44 16.39 - 16.32 16.58 1,258,295 16.456 0.33%
2021-02-22 0 18.23 18.23 19.10 18.23 19.03 1,530,600 28,306,334 18.494 16.38 16.38 17.16 16.38 17.10 1,703,321 16.618 -4.40%
2021-02-19 0 19.07 19.06 19.13 18.77 19.08 577,800 10,955,788 18.961 17.14 17.13 17.19 16.87 17.15 643,002 17.038 0.47%
2021-02-18 0 18.98 18.30 19.00 18.89 19.54 1,753,500 33,488,964 19.098 17.06 16.44 17.07 16.97 17.56 1,951,375 17.162 -3.01%
2021-02-17 0 19.57 19.43 - 19.45 19.54 175,300 3,414,240 19.477 17.59 17.46 - 17.48 17.56 195,082 17.502 0.41%
2021-02-16 0 19.49 18.30 - 19.47 19.52 454,500 8,858,890 19.492 17.51 16.44 - 17.50 17.54 505,788 17.515 1.67%
2021-02-11 0 19.17 19.17 19.20 19.09 19.15 49,100 938,799 19.120 17.23 17.23 17.25 17.15 17.21 54,641 17.181 -0.10%
2021-02-10 0 19.19 18.30 - 18.84 19.19 158,800 3,021,866 19.029 17.24 16.44 - 16.93 17.24 176,720 17.100 2.68%
2021-02-09 0 18.69 18.30 - 18.34 18.69 236,600 4,344,956 18.364 16.79 16.44 - 16.48 16.79 263,299 16.502 1.80%
2021-02-08 0 18.36 17.30 - 18.37 18.41 211,400 3,886,549 18.385 16.50 15.55 - 16.51 16.54 235,256 16.521 0.49%
2021-02-05 0 18.27 18.24 - 18.12 18.39 295,600 5,426,469 18.358 16.42 16.39 - 16.28 16.53 328,957 16.496 1.61%
2021-02-04 0 17.98 17.80 - 17.80 18.14 230,100 4,137,984 17.983 16.16 16.00 - 16.00 16.30 256,066 16.160 0.67%
2021-02-03 0 17.86 17.30 18.00 17.73 17.87 93,700 1,666,067 17.781 16.05 15.55 16.17 15.93 16.06 104,274 15.978 0.62%
2021-02-02 0 17.75 17.30 18.00 17.58 17.75 89,700 1,581,276 17.629 15.95 15.55 16.17 15.80 15.95 99,822 15.841 1.43%
2021-02-01 0 17.50 17.30 17.52 17.37 17.52 98,600 1,719,135 17.435 15.73 15.55 15.74 15.61 15.74 109,727 15.667 1.10%
2021-01-29 0 17.31 16.90 17.54 17.21 17.52 148,500 2,591,732 17.453 15.55 15.19 15.76 15.46 15.74 165,258 15.683 -0.06%
2021-01-28 0 17.32 17.30 17.36 17.30 17.53 762,600 13,224,082 17.341 15.56 15.55 15.60 15.55 15.75 848,656 15.582 -2.15%
2021-01-27 0 17.70 17.38 18.00 17.65 17.81 500,200 8,855,718 17.704 15.91 15.62 16.17 15.86 16.00 556,645 15.909 -0.23%
2021-01-26 0 17.74 17.73 17.74 17.74 17.98 444,100 7,899,650 17.788 15.94 15.93 15.94 15.94 16.16 494,215 15.984 -1.93%
2021-01-25 0 18.09 17.38 - 17.75 18.09 278,200 5,001,427 17.978 16.26 15.62 - 15.95 16.26 309,594 16.155 1.92%
2021-01-22 0 17.75 17.38 17.76 17.70 17.82 443,100 7,871,043 17.764 15.95 15.62 15.96 15.91 16.01 493,102 15.962 -0.39%
2021-01-21 0 17.82 17.80 - 17.68 17.82 325,300 5,770,408 17.739 16.01 16.00 - 15.89 16.01 362,009 15.940 1.54%
2021-01-20 0 17.55 17.53 17.57 17.50 17.55 25,100 440,272 17.541 15.77 15.75 15.79 15.73 15.77 27,932 15.762 0.06%
2021-01-19 0 17.54 17.54 - 17.47 17.78 97,600 1,717,777 17.600 15.76 15.76 - 15.70 15.98 108,614 15.815 -1.18%
2021-01-18 0 17.75 17.38 - 17.57 17.80 210,000 3,728,401 17.754 15.95 15.62 - 15.79 16.00 233,698 15.954 0.51%
2021-01-15 0 17.66 17.38 - 17.53 17.72 94,500 1,669,277 17.664 15.87 15.62 - 15.75 15.92 105,164 15.873 0.11%
2021-01-14 0 17.64 17.38 17.98 17.60 17.91 861,600 15,224,544 17.670 15.85 15.62 16.16 15.82 16.09 958,828 15.878 -1.95%
2021-01-13 0 17.99 17.38 - 17.95 18.15 333,500 6,005,237 18.007 16.17 15.62 - 16.13 16.31 371,134 16.181 -0.83%
2021-01-12 0 18.14 - 18.16 17.56 18.14 551,400 9,866,088 17.893 16.30 - 16.32 15.78 16.30 613,623 16.078 3.30%
2021-01-11 0 17.56 - - 17.56 17.81 280,500 4,979,264 17.751 15.78 - - 15.78 16.00 312,153 15.951 -0.90%
2021-01-08 0 17.72 - - 17.60 17.90 126,200 2,253,921 17.860 15.92 - - 15.82 16.08 140,441 16.049 -1.01%
2021-01-07 0 17.90 17.77 - 17.55 17.89 92,700 1,631,449 17.599 16.08 15.97 - 15.77 16.08 103,161 15.815 2.29%
2021-01-06 0 17.50 - - 17.29 17.52 581,300 10,155,626 17.471 15.73 - - 15.54 15.74 646,897 15.699 1.80%
2021-01-05 0 17.19 16.99 - 16.99 17.25 284,800 4,909,442 17.238 15.45 15.27 - 15.27 15.50 316,938 15.490 1.36%
2021-01-04 0 16.96 - - 16.88 17.02 34,400 581,418 16.902 15.24 - - 15.17 15.29 38,282 15.188 1.31%
2020-12-31 0 16.74 - - 16.70 16.74 54,000 903,307 16.728 15.04 - - 15.01 15.04 60,094 15.032 1.03%
2020-12-30 0 16.57 16.56 - 16.45 16.56 1,100 18,205 16.550 14.89 14.88 - 14.78 14.88 1,224 14.872 1.41%
2020-12-29 0 16.34 - 16.45 16.33 16.43 271,900 4,441,800 16.336 14.68 - 14.78 14.67 14.76 302,583 14.680 -0.43%
2020-12-28 0 16.41 - - 15.91 16.45 174,900 2,841,593 16.247 14.75 - - 14.30 14.78 194,637 14.599 1.36%
2020-12-24 0 16.19 - - 16.20 16.20 11,800 191,160 16.200 14.55 - - 14.56 14.56 13,132 14.557 0.12%
2020-12-23 0 16.17 16.10 - 16.11 16.22 52,900 854,237 16.148 14.53 14.47 - 14.48 14.58 58,870 14.511 0.31%
2020-12-22 0 16.12 - - 16.08 16.27 162,500 2,620,364 16.125 14.49 - - 14.45 14.62 180,837 14.490 -0.74%
2020-12-21 0 16.24 16.15 - 16.11 16.26 39,000 631,718 16.198 14.59 14.51 - 14.48 14.61 43,401 14.555 0.81%
2020-12-18 0 16.11 - - 16.13 16.24 829,000 13,442,797 16.216 14.48 - - 14.49 14.59 922,549 14.571 -1.10%
2020-12-17 0 16.56 - - 16.39 16.56 30,200 497,720 16.481 14.64 - - 14.49 14.64 34,165 14.568 1.41%
2020-12-16 0 16.33 - 16.50 16.30 16.32 23,200 378,392 16.310 14.43 - 14.59 14.41 14.43 26,246 14.417 0.49%
2020-12-15 0 16.25 15.98 - 16.06 16.25 27,700 449,205 16.217 14.36 14.13 - 14.20 14.36 31,337 14.335 -0.18%
2020-12-14 0 16.28 16.06 - 16.22 16.22 1,000 16,220 16.220 14.39 14.20 - 14.34 14.34 1,131 14.338 1.37%
2020-12-11 0 16.06 - - 16.00 16.27 84,200 1,353,862 16.079 14.20 - - 14.14 14.38 95,255 14.213 -0.80%
2020-12-10 0 16.19 16.18 16.25 16.19 16.28 46,900 760,607 16.218 14.31 14.30 14.36 14.31 14.39 53,058 14.336 -0.37%
2020-12-09 0 16.25 16.20 - 16.31 16.46 193,500 3,179,079 16.429 14.36 14.32 - 14.42 14.55 218,905 14.523 -0.85%
2020-12-08 0 16.39 - 16.52 16.39 16.52 73,700 1,213,478 16.465 14.49 - 14.60 14.49 14.60 83,376 14.554 -0.36%
2020-12-07 0 16.45 - - 16.45 16.59 51,800 854,376 16.494 14.54 - - 14.54 14.66 58,601 14.580 -0.60%
2020-12-04 0 16.55 - - 16.50 16.50 2,000 33,000 16.500 14.63 - - 14.59 14.59 2,263 14.585 0.00%
2020-12-03 0 16.55 16.50 16.60 16.47 16.59 46,700 771,312 16.516 14.63 14.59 14.67 14.56 14.66 52,831 14.600 -0.24%
2020-12-02 0 16.59 16.30 - 16.50 16.61 152,000 2,516,021 16.553 14.66 14.41 - 14.59 14.68 171,956 14.632 0.55%
2020-12-01 0 16.50 - - 16.48 16.52 46,000 759,108 16.502 14.59 - - 14.57 14.60 52,039 14.587 1.54%
2020-11-30 0 16.25 - - 16.26 16.64 207,100 3,420,047 16.514 14.36 - - 14.37 14.71 234,290 14.597 -0.91%
2020-11-27 0 16.40 16.18 - 16.17 16.38 82,000 1,333,666 16.264 14.50 14.30 - 14.29 14.48 92,766 14.377 1.80%
2020-11-26 0 16.11 - - 16.00 16.08 49,000 786,803 16.057 14.24 - - 14.14 14.21 55,433 14.194 0.69%
2020-11-25 0 16.00 - - 15.98 16.23 100,700 1,615,503 16.043 14.14 - - 14.13 14.35 113,921 14.181 -0.68%
2020-11-24 0 16.11 - - 16.11 16.15 12,400 200,248 16.149 14.24 - - 14.24 14.28 14,028 14.275 -0.92%
2020-11-23 0 16.26 15.90 - 16.13 16.27 36,200 587,173 16.220 14.37 14.05 - 14.26 14.38 40,953 14.338 1.50%
2020-11-20 0 16.02 16.00 - 16.02 16.03 133,800 2,144,501 16.028 14.16 14.14 - 14.16 14.17 151,367 14.168 -0.06%
2020-11-19 0 16.03 - - 15.99 16.03 37,100 593,606 16.000 14.17 - - 14.13 14.17 41,971 14.143 1.01%
2020-11-18 0 15.87 15.66 - 15.82 15.89 24,200 383,691 15.855 14.03 13.84 - 13.98 14.05 27,377 14.015 0.19%
2020-11-17 0 15.84 - - 15.78 15.84 53,500 846,906 15.830 14.00 - - 13.95 14.00 60,524 13.993 0.13%
2020-11-16 0 15.82 15.70 - 15.68 15.85 186,400 2,938,846 15.766 13.98 13.88 - 13.86 14.01 210,873 13.937 1.28%
2020-11-13 0 15.62 15.57 15.64 15.59 15.79 48,000 754,955 15.728 13.81 13.76 13.82 13.78 13.96 54,302 13.903 -1.64%
2020-11-12 0 15.88 - - 15.85 15.90 107,400 1,704,470 15.870 14.04 - - 14.01 14.05 121,501 14.028 -0.19%
2020-11-11 0 15.91 - - 15.91 16.06 31,600 505,646 16.002 14.06 - - 14.06 14.20 35,749 14.144 -0.75%
2020-11-10 0 16.03 - - 16.02 16.11 147,300 2,368,034 16.076 14.17 - - 14.16 14.24 166,639 14.211 0.00%
2020-11-09 0 16.03 - - 16.00 16.11 79,600 1,278,392 16.060 14.17 - - 14.14 14.24 90,051 14.196 1.46%
2020-11-06 0 15.80 - - 15.71 16.00 164,900 2,617,581 15.874 13.97 - - 13.89 14.14 186,550 14.032 -0.44%
2020-11-05 0 15.87 - 15.90 15.76 15.91 171,700 2,719,715 15.840 14.03 - 14.05 13.93 14.06 194,243 14.002 2.12%
2020-11-04 0 15.54 - - 15.50 15.69 1,896,500 29,530,215 15.571 13.74 - - 13.70 13.87 2,145,493 13.764 0.58%
2020-11-03 0 15.45 15.44 15.58 15.44 15.52 336,900 5,206,843 15.455 13.66 13.65 13.77 13.65 13.72 381,132 13.662 0.78%
2020-11-02 0 15.33 15.28 15.58 15.30 15.41 24,800 380,805 15.355 13.55 13.51 13.77 13.52 13.62 28,056 13.573 0.52%
2020-10-30 0 15.25 15.20 15.47 15.20 15.43 314,200 4,810,216 15.309 13.48 13.44 13.67 13.44 13.64 355,451 13.533 -1.23%
2020-10-29 0 15.44 15.40 - 15.25 15.55 512,600 7,921,722 15.454 13.65 13.61 - 13.48 13.75 579,900 13.661 0.72%
2020-10-28 0 15.33 15.32 15.49 15.28 15.38 133,100 2,039,770 15.325 13.55 13.54 13.69 13.51 13.60 150,575 13.547 0.33%
2020-10-27 0 15.28 15.23 - 15.26 15.31 98,700 1,507,870 15.277 13.51 13.46 - 13.49 13.53 111,658 13.504 -1.99%
2020-10-23 0 15.59 15.50 - 15.56 15.72 106,000 1,654,736 15.611 13.78 13.70 - 13.75 13.90 119,917 13.799 -0.19%
2020-10-22 0 15.62 15.36 - 15.54 15.62 100,600 1,565,228 15.559 13.81 13.58 - 13.74 13.81 113,808 13.753 0.39%
2020-10-21 0 15.56 15.50 - 15.46 15.56 1,295,900 20,145,183 15.545 13.75 13.70 - 13.67 13.75 1,466,039 13.741 0.39%
2020-10-20 0 15.50 15.36 - 15.45 15.48 63,400 980,539 15.466 13.70 13.58 - 13.66 13.68 71,724 13.671 0.39%
2020-10-19 0 15.44 - - 15.40 15.77 68,800 1,071,378 15.572 13.65 - - 13.61 13.94 77,833 13.765 -0.45%
2020-10-16 0 15.51 15.40 - 15.43 15.55 33,000 511,182 15.490 13.71 13.61 - 13.64 13.75 37,333 13.693 0.71%
2020-10-15 0 15.40 - - 15.40 15.49 62,200 961,374 15.456 13.61 - - 13.61 13.69 70,366 13.662 -0.39%
2020-10-14 0 15.46 15.40 - 15.44 15.46 59,600 921,136 15.455 13.67 13.61 - 13.65 13.67 67,425 13.662 0.26%
2020-10-12 0 15.42 15.28 - 15.09 15.48 240,400 3,700,414 15.393 13.63 13.51 - 13.34 13.68 271,962 13.606 2.66%
2020-10-09 0 15.02 - - 14.98 15.08 891,300 13,381,640 15.014 13.28 - - 13.24 13.33 1,008,319 13.271 -0.13%
2020-10-08 0 15.04 - - 15.01 15.04 219,000 3,289,964 15.023 13.29 - - 13.27 13.29 247,753 13.279 0.07%
2020-10-07 0 15.03 - - 14.93 15.07 227,600 3,411,882 14.991 13.29 - - 13.20 13.32 257,482 13.251 0.40%
2020-10-06 0 14.97 - 15.20 14.92 14.97 227,200 3,392,360 14.931 13.23 - 13.44 13.19 13.23 257,029 13.198 1.22%
2020-10-05 0 14.79 - 15.00 14.77 14.91 243,500 3,619,317 14.864 13.07 - 13.26 13.06 13.18 275,469 13.139 0.14%
2020-09-30 0 14.77 - - 14.72 14.96 243,200 3,614,888 14.864 13.06 - - 13.01 13.22 275,130 13.139 -0.14%
2020-09-29 0 14.79 - - 14.77 14.89 346,700 5,150,081 14.855 13.07 - - 13.06 13.16 392,218 13.131 -0.20%
2020-09-28 0 14.82 14.70 - 14.78 14.86 153,600 2,277,376 14.827 13.10 12.99 - 13.06 13.14 173,766 13.106 1.02%
2020-09-25 0 14.67 - - 14.67 14.77 257,100 3,782,816 14.713 12.97 - - 12.97 13.06 290,855 13.006 -0.20%
2020-09-24 0 14.70 - - 14.64 14.81 1,276,300 18,750,944 14.692 12.99 - - 12.94 13.09 1,443,866 12.987 -1.34%
2020-09-23 0 14.90 - - 14.82 14.90 400,900 5,954,263 14.852 13.17 - - 13.10 13.17 453,534 13.129 -0.07%
2020-09-22 0 14.91 - - 14.85 15.08 690,600 10,341,996 14.975 13.18 - - 13.13 13.33 781,269 13.237 -0.80%
2020-09-21 0 15.03 - - 15.02 15.19 705,600 10,666,336 15.117 13.29 - - 13.28 13.43 798,239 13.362 -1.31%
2020-09-18 0 15.23 - - 14.92 15.24 612,900 9,284,865 15.149 13.46 - - 13.19 13.47 693,368 13.391 2.56%
2020-09-17 0 14.85 - - 14.81 14.97 603,100 8,970,881 14.875 13.13 - - 13.09 13.23 682,281 13.148 -1.13%
2020-09-16 0 15.02 15.01 - 14.96 15.12 308,200 4,637,892 15.048 13.28 13.27 - 13.22 13.37 348,664 13.302 -0.79%
2020-09-15 0 15.14 15.08 - 15.01 15.14 2,400,100 36,244,704 15.101 13.38 13.33 - 13.27 13.38 2,715,210 13.349 0.87%
2020-09-14 0 15.01 - - 14.96 15.02 180,900 2,712,663 14.995 13.27 - - 13.22 13.28 204,650 13.255 0.81%
2020-09-11 0 14.89 - - 14.76 14.93 354,900 5,278,571 14.873 13.16 - - 13.05 13.20 401,495 13.147 0.61%
2020-09-10 0 14.80 - - 14.80 14.93 696,400 10,356,995 14.872 13.08 - - 13.08 13.20 787,831 13.146 0.00%
2020-09-09 0 14.80 - - 14.70 14.86 353,600 5,231,653 14.795 13.08 - - 12.99 13.14 400,024 13.078 -1.14%
2020-09-08 0 14.97 14.80 - 14.84 14.97 235,900 3,515,539 14.903 13.23 13.08 - 13.12 13.23 266,871 13.173 0.81%
2020-09-07 0 14.85 - - 14.81 15.16 1,197,700 17,912,888 14.956 13.13 - - 13.09 13.40 1,354,947 13.220 -1.79%
2020-09-04 0 15.12 14.90 - 14.95 15.12 947,900 14,240,114 15.023 13.37 13.17 - 13.21 13.37 1,072,350 13.279 -0.85%
2020-09-03 0 15.25 - - 15.19 15.37 662,200 10,115,748 15.276 13.48 - - 13.43 13.59 749,141 13.503 -0.13%
2020-09-02 0 15.27 - - 15.19 15.28 358,400 5,456,501 15.225 13.50 - - 13.43 13.51 405,455 13.458 -0.26%
2020-09-01 0 15.31 - - 15.22 15.29 89,800 1,370,484 15.262 13.53 - - 13.45 13.52 101,590 13.490 0.86%
2020-08-31 0 15.18 - - 15.20 15.55 351,500 5,455,667 15.521 13.42 - - 13.44 13.75 397,649 13.720 -0.85%
2020-08-28 0 15.31 14.80 - 15.11 15.30 661,000 10,018,666 15.157 13.53 13.08 - 13.36 13.52 747,783 13.398 2.00%
2020-08-27 0 15.01 14.70 - 14.87 15.01 139,900 2,096,648 14.987 13.27 12.99 - 13.14 13.27 158,268 13.247 0.20%
2020-08-26 0 14.98 - 14.97 14.98 15.04 251,100 3,772,498 15.024 13.24 - 13.23 13.24 13.29 284,067 13.280 -1.06%
2020-08-25 0 15.14 - - 15.10 15.16 50,800 768,223 15.123 13.38 - - 13.35 13.40 57,470 13.367 0.87%
2020-08-24 0 15.01 14.80 - - - 0 0 - 13.27 13.08 - - - 0 - 0.20%
2020-08-21 0 14.98 - - 14.95 14.98 25,400 380,111 14.965 13.24 - - 13.21 13.24 28,735 13.228 0.74%
2020-08-20 0 14.87 - - 14.85 14.85 14,400 213,840 14.850 13.14 - - 13.13 13.13 16,291 13.127 -1.06%
2020-08-19 0 15.03 - - - - 0 0 - 13.29 - - - - 0 - -1.18%
2020-08-18 0 15.21 - 15.50 15.26 15.26 30,000 457,800 15.260 13.44 - 13.70 13.49 13.49 33,939 13.489 -0.33%
2020-08-17 0 15.26 - 15.25 15.20 15.35 592,800 9,062,230 15.287 13.49 - 13.48 13.44 13.57 670,629 13.513 2.48%
2020-08-14 0 14.89 - 15.50 - - 0 0 - 13.16 - 13.70 - - 0 - 1.02%
2020-08-13 0 14.74 - 15.50 14.74 14.74 100,000 1,474,000 14.740 13.03 - 13.70 13.03 13.03 113,129 13.029 -0.20%
2020-08-12 0 14.77 - 15.50 14.70 14.70 400 5,880 14.700 13.06 - 13.70 12.99 12.99 453 12.994 -0.40%
2020-08-11 0 14.83 - 15.50 14.79 15.10 312,700 4,646,770 14.860 13.11 - 13.70 13.07 13.35 353,755 13.136 -0.13%
2020-08-10 0 14.85 - 15.50 14.71 14.85 672,500 9,974,983 14.833 13.13 - 13.70 13.00 13.13 760,793 13.111 0.61%
2020-08-07 0 14.76 - 15.50 14.74 14.84 489,800 7,253,006 14.808 13.05 - 13.70 13.03 13.12 554,106 13.090 -0.94%
2020-08-06 0 14.90 - 15.50 14.75 14.98 333,800 4,986,015 14.937 13.17 - 13.70 13.04 13.24 377,625 13.204 -0.20%
2020-08-05 0 14.93 - 15.50 14.91 14.95 47,200 704,319 14.922 13.20 - 13.70 13.18 13.21 53,397 13.190 -0.40%
2020-08-04 0 14.99 - 15.50 14.94 15.12 146,100 2,197,247 15.039 13.25 - 13.70 13.21 13.37 165,282 13.294 0.47%
2020-08-03 0 14.92 14.76 15.50 14.88 14.92 4,800 71,525 14.901 13.19 13.05 13.70 13.15 13.19 5,430 13.172 0.88%
2020-07-31 0 14.79 - 15.50 14.79 14.99 350,900 5,240,019 14.933 13.07 - 13.70 13.07 13.25 396,970 13.200 0.75%
2020-07-30 0 14.68 - - 14.68 14.89 200,800 2,954,094 14.712 12.98 - - 12.98 13.16 227,163 13.004 -1.08%
2020-07-29 0 14.84 14.84 - 14.79 14.83 35,600 527,432 14.816 13.12 13.12 - 13.07 13.11 40,274 13.096 1.50%
2020-07-28 0 14.62 14.62 - 14.58 14.69 288,100 4,228,633 14.678 12.92 12.92 - 12.89 12.99 325,925 12.974 1.46%
2020-07-27 0 14.41 - - 14.40 14.59 76,800 1,113,921 14.504 12.74 - - 12.73 12.90 86,883 12.821 -0.14%
2020-07-24 0 14.43 - - 14.38 14.84 495,900 7,191,743 14.502 12.76 - - 12.71 13.12 561,007 12.819 -3.74%
2020-07-23 0 14.99 - - 14.86 15.02 67,600 1,007,960 14.911 13.25 - - 13.14 13.28 76,475 13.180 0.81%
2020-07-22 0 14.87 - - 14.92 15.13 57,800 866,738 14.996 13.14 - - 13.19 13.37 65,389 13.255 -1.13%
2020-07-21 0 15.04 - - 15.03 15.05 44,900 675,583 15.046 13.29 - - 13.29 13.30 50,795 13.300 0.47%
2020-07-20 0 14.97 - - 14.63 15.05 171,600 2,558,740 14.911 13.23 - - 12.93 13.30 194,129 13.181 2.11%
2020-07-17 0 14.66 - - 14.57 14.81 593,600 8,696,532 14.651 12.96 - - 12.88 13.09 671,534 12.950 0.89%
2020-07-16 0 14.53 - - 14.51 15.17 553,000 8,153,784 14.745 12.84 - - 12.83 13.41 625,604 13.033 -4.41%
2020-07-15 0 15.20 - 15.40 15.20 15.40 40,800 622,794 15.265 13.44 - 13.61 13.44 13.61 46,157 13.493 -0.72%
2020-07-14 0 15.31 - 15.51 15.20 15.51 435,400 6,706,506 15.403 13.53 - 13.71 13.44 13.71 492,564 13.616 -1.29%
2020-07-13 0 15.51 15.40 - 15.29 15.65 304,300 4,742,259 15.584 13.71 13.61 - 13.52 13.83 344,252 13.776 1.24%
2020-07-10 0 15.32 15.10 - 15.35 15.51 261,900 4,027,961 15.380 13.54 13.35 - 13.57 13.71 296,285 13.595 -2.17%
2020-07-09 0 15.66 15.60 - 15.49 15.66 467,800 7,276,496 15.555 13.84 13.79 - 13.69 13.84 529,218 13.750 0.51%
2020-07-08 0 15.58 15.34 - 15.39 15.70 136,800 2,120,001 15.497 13.77 13.56 - 13.60 13.88 154,761 13.699 1.50%
2020-07-07 0 15.35 15.10 - 15.35 15.72 468,400 7,326,423 15.641 13.57 13.35 - 13.57 13.90 529,896 13.826 -0.52%
2020-07-06 0 15.43 14.90 - 14.89 15.44 604,600 9,138,276 15.115 13.64 13.17 - 13.16 13.65 683,978 13.360 7.53%
2020-07-03 0 14.35 - - 14.24 14.41 99,900 1,435,859 14.373 12.68 - - 12.59 12.74 113,016 12.705 1.63%
2020-07-02 0 14.12 - - 13.86 14.12 850,800 11,876,706 13.960 12.48 - - 12.25 12.48 962,502 12.339 5.45%
2020-06-30 0 13.39 - - 13.37 13.38 252,000 3,371,740 13.380 11.84 - - 11.82 11.83 285,085 11.827 0.68%
2020-06-29 0 13.30 - - 13.23 13.32 154,400 2,051,892 13.290 11.76 - - 11.69 11.77 174,671 11.747 -0.15%
2020-06-26 0 13.32 - 13.32 13.32 13.36 29,900 399,430 13.359 11.77 - 11.77 11.77 11.81 33,826 11.809 -0.45%
2020-06-24 0 13.38 - - 13.38 13.43 153,000 2,053,270 13.420 11.83 - - 11.83 11.87 173,087 11.863 0.38%
2020-06-23 0 13.33 - - 13.33 13.33 5,000 66,650 13.330 11.78 - - 11.78 11.78 5,656 11.783 0.38%
2020-06-22 0 13.28 - - 13.33 13.39 216,400 2,892,612 13.367 11.74 - - 11.78 11.84 244,811 11.816 -0.15%
2020-06-19 0 13.30 - - 13.17 13.33 128,800 1,700,472 13.202 11.76 - - 11.64 11.78 145,710 11.670 0.76%
2020-06-18 0 13.20 - - 13.03 13.20 61,100 802,632 13.136 11.67 - - 11.52 11.67 69,122 11.612 0.92%
2020-06-17 0 13.08 - - 13.06 13.07 252,200 3,295,232 13.066 11.56 - - 11.54 11.55 285,311 11.550 -0.23%
2020-06-16 0 13.11 - - 13.11 13.11 28,800 377,568 13.110 11.59 - - 11.59 11.59 32,581 11.589 1.55%
2020-06-15 0 12.91 - - 12.91 13.05 7,100 92,201 12.986 11.41 - - 11.41 11.54 8,032 11.479 -1.68%
2020-06-12 0 13.13 - - 12.98 13.13 30,800 402,194 13.058 11.61 - - 11.47 11.61 34,844 11.543 0.61%
2020-06-11 0 13.05 - - 13.05 13.20 30,500 402,442 13.195 11.54 - - 11.54 11.67 34,504 11.664 -1.66%
2020-06-10 0 13.27 13.20 - 13.27 13.31 33,400 443,938 13.292 11.73 11.67 - 11.73 11.77 37,785 11.749 0.00%
2020-06-09 0 13.27 13.20 - 13.24 13.35 48,700 647,239 13.290 11.73 11.67 - 11.70 11.80 55,094 11.748 0.38%
2020-06-08 0 13.22 13.20 - 13.24 13.33 29,600 393,236 13.285 11.69 11.67 - 11.70 11.78 33,486 11.743 0.23%
2020-06-05 0 13.19 - - 13.10 13.17 83,000 1,088,446 13.114 11.66 - - 11.58 11.64 93,897 11.592 0.53%
2020-06-04 0 13.12 13.08 - - - 0 0 - 11.60 11.56 - - - 0 - -0.08%
2020-06-03 0 13.13 12.98 - 13.11 13.21 40,400 532,529 13.181 11.61 11.47 - 11.59 11.68 45,704 11.652 0.38%
2020-06-02 0 13.08 12.98 - 13.05 13.14 39,300 513,846 13.075 11.56 11.47 - 11.54 11.62 44,460 11.558 0.85%
2020-06-01 0 12.97 - - 12.93 12.97 59,200 766,196 12.943 11.46 - - 11.43 11.46 66,972 11.440 2.13%
2020-05-29 0 12.70 - - 12.70 12.70 1,000 12,700 12.700 11.23 - - 11.23 11.23 1,131 11.226 0.16%
2020-05-28 0 12.68 - - 12.66 12.66 47,400 600,084 12.660 11.21 - - 11.19 11.19 53,623 11.191 -0.16%
2020-05-27 0 12.70 - - - - 0 0 - 11.23 - - - - 0 - 0.00%
2020-05-26 0 12.70 - - - - 0 0 - 11.23 - - - - 0 - 1.28%
2020-05-25 0 12.54 - - 12.50 12.54 151,000 1,893,500 12.540 11.08 - - 11.05 11.08 170,825 11.084 0.48%
2020-05-22 0 12.48 - - 12.48 12.68 60,400 757,282 12.538 11.03 - - 11.03 11.21 68,330 11.083 -2.65%
2020-05-21 0 12.82 12.50 - - - 0 0 - 11.33 11.05 - - - 0 - -0.31%
2020-05-20 0 12.86 12.50 - 12.86 12.86 100 1,286 12.860 11.37 11.05 - 11.37 11.37 113 11.368 0.00%
2020-05-19 0 12.86 12.50 - 12.94 12.94 300 3,882 12.940 11.37 11.05 - 11.44 11.44 339 11.438 0.47%
2020-05-18 0 12.80 - - 12.80 12.80 39,000 499,200 12.800 11.31 - - 11.31 11.31 44,120 11.315 0.47%
2020-05-15 0 12.74 - - 12.74 12.80 19,000 242,860 12.782 11.26 - - 11.26 11.31 21,495 11.299 -0.47%
2020-05-14 0 12.80 12.80 - 12.80 12.84 48,900 626,320 12.808 11.31 11.31 - 11.31 11.35 55,320 11.322 -0.93%
2020-05-13 0 12.92 - - 12.90 12.96 157,900 2,037,384 12.903 11.42 - - 11.40 11.46 178,631 11.406 -0.31%
2020-05-12 0 12.96 - - 12.94 12.98 412,000 5,334,760 12.948 11.46 - - 11.44 11.47 466,092 11.446 -0.15%
2020-05-11 0 12.98 - - - - 0 0 - 11.47 - - - - 0 - 0.46%
2020-05-08 0 12.92 11.80 - - - 0 0 - 11.42 10.43 - - - 0 - 0.78%
2020-05-07 0 12.82 11.80 - 12.76 12.78 52,500 670,000 12.762 11.33 10.43 - 11.28 11.30 59,393 11.281 0.79%
2020-05-06 0 12.72 11.80 - - - 0 0 - 11.24 10.43 - - - 0 - 2.42%
2020-05-05 0 12.42 11.80 - 12.40 12.42 25,500 316,700 12.420 10.98 10.43 - 10.96 10.98 28,848 10.978 0.81%
2020-05-04 0 12.32 11.80 - 12.32 12.60 27,500 339,090 12.331 10.89 10.43 - 10.89 11.14 31,110 10.900 -3.45%
2020-04-29 0 12.76 - - 12.76 12.76 23,600 301,136 12.760 11.28 - - 11.28 11.28 26,698 11.279 0.47%
2020-04-28 0 12.70 - - 12.60 12.60 600 7,560 12.600 11.23 - - 11.14 11.14 679 11.138 0.95%
2020-04-27 0 12.58 - - 12.58 12.58 500 6,290 12.580 11.12 - - 11.12 11.12 566 11.120 1.13%
2020-04-24 0 12.44 - - - - 0 0 - 11.00 - - - - 0 - -0.48%
2020-04-23 0 12.50 - - 12.48 12.52 32,100 401,540 12.509 11.05 - - 11.03 11.07 36,314 11.057 0.16%
2020-04-22 0 12.48 - - 12.46 12.46 2,500 31,150 12.460 11.03 - - 11.01 11.01 2,828 11.014 0.97%
2020-04-21 0 12.36 - - 12.34 12.36 800 9,882 12.353 10.93 - - 10.91 10.93 905 10.919 -1.59%
2020-04-20 0 12.56 - - 12.56 12.56 500 6,280 12.560 11.10 - - 11.10 11.10 566 11.102 0.48%
2020-04-17 0 12.50 - - - - 0 0 - 11.05 - - - - 0 - 0.81%
2020-04-16 0 12.40 - - 12.40 12.44 167,600 2,083,220 12.430 10.96 - - 10.96 11.00 189,604 10.987 0.65%
2020-04-15 0 12.32 - - 12.40 12.40 500 6,200 12.400 10.89 - - 10.96 10.96 566 10.961 -1.12%
2020-04-14 0 12.46 - - 12.34 12.46 470,900 5,821,182 12.362 11.01 - - 10.91 11.01 532,725 10.927 1.14%
2020-04-09 0 12.32 12.20 - 12.30 12.34 254,200 3,136,660 12.339 10.89 10.78 - 10.87 10.91 287,574 10.907 0.33%
2020-04-08 0 12.28 12.20 - 12.28 12.36 61,000 750,732 12.307 10.85 10.78 - 10.85 10.93 69,009 10.879 -2.07%
2020-04-07 0 12.54 12.40 - 12.40 12.48 112,200 1,399,320 12.472 11.08 10.96 - 10.96 11.03 126,931 11.024 0.80%
2020-04-06 0 12.44 12.30 - 12.46 12.46 1,400 17,444 12.460 11.00 10.87 - 11.01 11.01 1,584 11.014 1.80%
2020-04-03 0 12.22 12.00 - 12.22 12.22 4,000 48,880 12.220 10.80 10.61 - 10.80 10.80 4,525 10.802 0.16%
2020-04-02 0 12.20 - - - - 0 0 - 10.78 - - - - 0 - 0.99%
2020-04-01 0 12.08 - - 12.08 12.14 26,100 316,848 12.140 10.68 - - 10.68 10.73 29,527 10.731 0.17%
2020-03-31 0 12.06 - - 12.02 12.14 11,700 140,742 12.029 10.66 - - 10.63 10.73 13,236 10.633 0.33%
2020-03-30 0 12.02 - - 12.00 12.02 250,600 3,007,202 12.000 10.63 - - 10.61 10.63 283,501 10.607 -1.15%
2020-03-27 0 12.16 - - 12.14 12.22 110,300 1,347,432 12.216 10.75 - - 10.73 10.80 124,781 10.798 1.00%
2020-03-26 0 12.04 - - 12.04 12.04 500 6,020 12.040 10.64 - - 10.64 10.64 566 10.643 -0.82%
2020-03-25 0 12.14 - - 12.04 12.14 151,600 1,828,866 12.064 10.73 - - 10.64 10.73 171,504 10.664 3.23%
2020-03-24 0 11.76 11.40 - 11.62 11.78 559,300 6,560,412 11.730 10.40 10.08 - 10.27 10.41 632,731 10.368 3.34%
2020-03-23 0 11.38 - - 11.38 11.50 496,800 5,680,352 11.434 10.06 - - 10.06 10.17 562,025 10.107 -3.89%
2020-03-20 0 11.84 11.60 - 11.70 11.86 2,521,500 29,682,220 11.772 10.47 10.25 - 10.34 10.48 2,852,549 10.406 2.25%
2020-03-19 0 11.58 - - 11.42 11.74 345,300 3,968,594 11.493 10.24 - - 10.09 10.38 390,635 10.159 -1.19%
2020-03-18 0 11.72 - - 12.12 12.12 5,000 60,600 12.120 10.36 - - 10.71 10.71 5,656 10.713 -3.62%
2020-03-17 0 12.16 11.30 - 11.98 12.00 1,400 16,792 11.994 10.75 9.989 - 10.59 10.61 1,584 10.602 0.50%
2020-03-16 0 12.10 12.00 - 12.10 12.42 4,000 48,862 12.216 10.70 10.61 - 10.70 10.98 4,525 10.798 -5.32%
2020-03-13 0 12.78 12.28 - 12.22 12.82 30,400 377,284 12.411 11.30 10.85 - 10.80 11.33 34,391 10.970 -1.24%
2020-03-12 0 12.94 - 13.08 12.78 12.94 560,100 7,247,658 12.940 11.44 - 11.56 11.30 11.44 633,636 11.438 -1.07%
2020-03-11 0 13.08 - - 13.20 13.20 4,000 52,800 13.200 11.56 - - 11.67 11.67 4,525 11.668 -0.76%
2020-03-10 0 13.18 12.64 13.18 12.92 13.20 3,200 41,590 12.997 11.65 11.17 11.65 11.42 11.67 3,620 11.489 3.29%
2020-03-09 0 12.76 - 12.90 12.76 12.84 357,300 4,559,188 12.760 11.28 - 11.40 11.28 11.35 404,210 11.279 -4.06%
2020-03-06 0 13.30 - - - - 0 0 - 11.76 - - - - 0 - -1.92%
2020-03-05 0 13.56 - - 13.26 13.56 167,000 2,215,620 13.267 11.99 - - 11.72 11.99 188,926 11.727 2.88%
2020-03-04 0 13.18 - 13.26 13.08 13.14 5,500 72,140 13.116 11.65 - 11.72 11.56 11.62 6,222 11.594 0.61%
2020-03-03 0 13.10 - 13.26 13.02 13.12 3,909,400 51,053,598 13.059 11.58 - 11.72 11.51 11.60 4,422,667 11.544 0.92%
2020-03-02 0 12.98 - - 12.98 12.98 2,300 29,854 12.980 11.47 - - 11.47 11.47 2,602 11.474 3.02%
2020-02-28 0 12.60 - - 12.60 12.92 331,500 4,198,058 12.664 11.14 - - 11.14 11.42 375,023 11.194 -4.26%
2020-02-27 0 13.16 - 13.50 13.06 13.06 4,500 58,770 13.060 11.63 - 11.93 11.54 11.54 5,091 11.544 0.92%
2020-02-26 0 13.04 - 13.30 13.06 13.06 2,000 26,120 13.060 11.53 - 11.76 11.54 11.54 2,263 11.544 -0.15%
2020-02-25 0 13.06 - 13.38 - - 0 0 - 11.54 - 11.83 - - 0 - -0.31%
2020-02-24 0 13.10 13.00 13.50 13.10 13.10 50,000 655,000 13.100 11.58 11.49 11.93 11.58 11.58 56,565 11.580 -1.50%
2020-02-21 0 13.30 - 13.50 13.32 13.32 4,800 63,936 13.320 11.76 - 11.93 11.77 11.77 5,430 11.774 -0.45%
2020-02-20 0 13.36 - - 13.20 13.40 14,000 185,880 13.277 11.81 - - 11.67 11.84 15,838 11.736 1.83%
2020-02-19 0 13.12 - 13.22 - - 0 0 - 11.60 - 11.69 - - 0 - 0.31%
2020-02-18 0 13.08 - - - - 0 0 - 11.56 - - - - 0 - -0.91%
2020-02-17 0 13.20 - 13.24 - - 0 0 - 11.67 - 11.70 - - 0 - 1.23%
2020-02-14 0 13.04 - - 13.04 13.08 88,500 1,154,740 13.048 11.53 - - 11.53 11.56 100,119 11.534 0.62%
2020-02-13 0 12.96 - - 13.02 13.04 79,000 1,030,080 13.039 11.46 - - 11.51 11.53 89,372 11.526 -0.31%
2020-02-12 0 13.00 - - 13.00 13.00 102,000 1,326,000 13.000 11.49 - - 11.49 11.49 115,392 11.491 0.15%
2020-02-11 0 12.98 - - 13.00 13.02 53,100 690,720 13.008 11.47 - - 11.49 11.51 60,072 11.498 1.41%
2020-02-10 0 12.80 - - - - 0 0 - 11.31 - - - - 0 - -0.31%
2020-02-07 0 12.84 12.70 - 12.84 12.84 16,000 205,440 12.840 11.35 11.23 - 11.35 11.35 18,101 11.350 -0.16%
2020-02-06 0 12.86 - - 12.74 12.94 108,000 1,382,490 12.801 11.37 - - 11.26 11.44 122,179 11.315 1.42%
2020-02-05 0 12.68 - - 12.64 12.72 5,000 63,280 12.656 11.21 - - 11.17 11.24 5,656 11.187 1.12%
2020-02-04 0 12.54 - - 12.44 12.54 19,900 247,816 12.453 11.08 - - 11.00 11.08 22,513 11.008 3.98%
2020-02-03 0 12.06 - - 12.00 12.36 5,000 60,900 12.180 10.66 - - 10.61 10.93 5,656 10.766 -2.11%
2020-01-31 0 12.32 - - 12.32 12.44 118,700 1,472,826 12.408 10.89 - - 10.89 11.00 134,284 10.968 0.65%
2020-01-30 0 12.24 - 12.42 12.24 12.46 220,300 2,713,332 12.317 10.82 - 10.98 10.82 11.01 249,223 10.887 -3.32%
2020-01-29 0 12.66 - 12.76 12.66 12.68 6,200 78,506 12.662 11.19 - 11.28 11.19 11.21 7,014 11.193 -4.24%
2020-01-24 0 13.22 13.20 13.22 13.26 13.26 100 1,326 13.260 11.69 11.67 11.69 11.72 11.72 113 11.721 0.46%
2020-01-23 0 13.16 - 14.32 13.14 13.14 5,000 65,700 13.140 11.63 - 12.66 11.62 11.62 5,656 11.615 -2.81%
2020-01-22 0 13.54 - 14.32 13.44 13.54 24,600 331,600 13.480 11.97 - 12.66 11.88 11.97 27,830 11.915 0.30%
2020-01-21 0 13.50 - 14.32 13.54 13.56 9,300 125,932 13.541 11.93 - 12.66 11.97 11.99 10,521 11.970 -2.17%
2020-01-20 0 13.80 - 14.32 13.80 13.80 200 2,760 13.800 12.20 - 12.66 12.20 12.20 226 12.198 0.15%
2020-01-17 0 13.78 - 14.32 - - 0 0 - 12.18 - 12.66 - - 0 - 0.00%
2020-01-16 0 13.78 - 14.32 13.78 13.78 1,900 26,182 13.780 12.18 - 12.66 12.18 12.18 2,149 12.181 -0.29%
2020-01-15 0 13.82 - 14.32 - - 0 0 - 12.22 - 12.66 - - 0 - -0.58%
2020-01-14 0 13.90 - 14.32 13.96 14.06 16,500 231,720 14.044 12.29 - 12.66 12.34 12.43 18,666 12.414 -0.71%
2020-01-13 0 14.00 - 14.32 14.00 14.00 55,000 770,000 14.000 12.38 - 12.66 12.38 12.38 62,221 12.375 0.86%
2020-01-10 0 13.88 13.12 14.32 - - 0 0 - 12.27 11.60 12.66 - - 0 - 0.00%
2020-01-09 0 13.88 13.12 14.32 13.88 13.88 90,000 1,249,200 13.880 12.27 11.60 12.66 12.27 12.27 101,816 12.269 1.02%
2020-01-08 0 13.74 13.12 14.32 13.74 13.76 133,600 1,835,684 13.740 12.15 11.60 12.66 12.15 12.16 151,140 12.146 -0.72%
2020-01-07 0 13.84 13.12 14.32 13.84 13.86 92,300 1,279,268 13.860 12.23 11.60 12.66 12.23 12.25 104,418 12.251 0.58%
2020-01-06 0 13.76 13.12 14.32 13.70 13.84 116,800 1,601,040 13.708 12.16 11.60 12.66 12.11 12.23 132,135 12.117 -0.86%
2020-01-03 0 13.88 13.12 - 13.86 13.90 113,000 1,569,180 13.887 12.27 11.60 - 12.25 12.29 127,836 12.275 -0.43%
2020-01-02 0 13.94 13.12 - 13.94 13.98 34,700 484,352 13.958 12.32 11.60 - 12.32 12.36 39,256 12.338 1.46%
2019-12-31 0 13.74 13.72 13.74 13.72 13.74 67,300 923,662 13.725 12.15 12.13 12.15 12.13 12.15 76,136 12.132 0.00%
2019-12-30 0 13.74 13.12 - - - 0 0 - 12.15 11.60 - - - 0 - 0.88%
2019-12-27 0 13.62 13.12 - - - 0 0 - 12.04 11.60 - - - 0 - 0.89%
2019-12-24 0 13.50 13.12 - 13.50 13.50 11,600 156,600 13.500 11.93 11.60 - 11.93 11.93 13,123 11.933 0.00%
2019-12-23 0 13.50 13.12 - - - 0 0 - 11.93 11.60 - - - 0 - -0.88%
2019-12-20 0 13.62 13.38 - 13.62 13.62 8,000 108,960 13.620 12.04 11.83 - 12.04 12.04 9,050 12.039 -0.07%
2019-12-19 0 13.84 13.38 - 13.84 13.84 64,000 885,760 13.840 12.05 11.65 - 12.05 12.05 73,518 12.048 -0.29%
2019-12-18 0 13.88 13.86 - 13.86 13.88 11,900 165,162 13.879 12.08 12.07 - 12.07 12.08 13,670 12.082 -0.14%
2019-12-17 0 13.90 13.88 - 13.90 13.92 111,000 1,543,440 13.905 12.10 12.08 - 12.10 12.12 127,508 12.105 1.46%
2019-12-16 0 13.70 13.38 - - - 0 0 - 11.93 11.65 - - - 0 - -0.29%
2019-12-13 0 13.74 13.38 - 13.66 13.74 14,200 194,944 13.729 11.96 11.65 - 11.89 11.96 16,312 11.951 2.08%
2019-12-12 0 13.46 13.38 13.72 - - 0 0 - 11.72 11.65 11.94 - - 0 - -0.15%
2019-12-11 0 13.48 13.38 13.72 13.46 13.48 26,000 350,240 13.471 11.73 11.65 11.94 11.72 11.73 29,867 11.727 0.30%
2019-12-10 0 13.44 13.12 13.72 13.44 13.44 76,000 1,021,440 13.440 11.70 11.42 11.94 11.70 11.70 87,303 11.700 0.00%
2019-12-09 0 13.44 13.12 13.72 13.44 13.44 49,000 658,560 13.440 11.70 11.42 11.94 11.70 11.70 56,287 11.700 -0.15%
2019-12-06 0 13.46 13.12 13.72 13.42 13.42 300 4,026 13.420 11.72 11.42 11.94 11.68 11.68 345 11.683 0.75%
2019-12-05 0 13.36 - 13.72 13.36 13.38 27,000 360,900 13.367 11.63 - 11.94 11.63 11.65 31,015 11.636 0.60%
2019-12-04 0 13.28 - 13.72 - - 0 0 - 11.56 - 11.94 - - 0 - 0.00%
2019-12-03 0 13.28 - 13.72 13.28 13.28 400 5,312 13.280 11.56 - 11.94 11.56 11.56 459 11.561 0.15%
2019-12-02 0 13.26 13.22 13.72 13.26 13.26 1,500 19,890 13.260 11.54 11.51 11.94 11.54 11.54 1,723 11.543 0.30%
2019-11-29 0 13.22 - 13.72 13.28 13.28 2,000 26,560 13.280 11.51 - 11.94 11.56 11.56 2,297 11.561 -1.34%
2019-11-28 0 13.40 13.18 13.72 13.40 13.48 11,800 158,424 13.426 11.67 11.47 11.94 11.67 11.73 13,555 11.688 -0.59%
2019-11-27 0 13.48 13.20 13.72 - - 0 0 - 11.73 11.49 11.94 - - 0 - 0.00%
2019-11-26 0 13.48 - 13.72 13.48 13.52 183,000 2,470,000 13.497 11.73 - 11.94 11.73 11.77 210,216 11.750 0.15%
2019-11-25 0 13.46 - 13.72 13.46 13.46 87,000 1,171,020 13.460 11.72 - 11.94 11.72 11.72 99,939 11.717 0.90%
2019-11-22 0 13.34 - 13.72 - - 0 0 - 11.61 - 11.94 - - 0 - -0.89%
2019-11-21 0 13.46 - 13.72 13.46 13.48 30,100 405,148 13.460 11.72 - 11.94 11.72 11.73 34,576 11.717 -0.88%
2019-11-20 0 13.58 - 13.72 13.60 13.60 100 1,360 13.600 11.82 - 11.94 11.84 11.84 115 11.839 -0.88%
2019-11-19 0 13.70 13.60 - 13.70 13.70 100 1,370 13.700 11.93 11.84 - 11.93 11.93 115 11.926 0.59%
2019-11-18 0 13.62 - - 13.62 13.62 100 1,362 13.620 11.86 - - 11.86 11.86 115 11.857 0.59%
2019-11-15 0 13.54 - - 13.52 13.54 129,000 1,746,220 13.537 11.79 - - 11.77 11.79 148,185 11.784 -0.29%
2019-11-14 0 13.58 - 13.60 - - 0 0 - 11.82 - 11.84 - - 0 - 0.00%
2019-11-13 0 13.58 13.56 - - - 0 0 - 11.82 11.80 - - - 0 - -0.15%
2019-11-12 0 13.60 - - - - 0 0 - 11.84 - - - - 0 - 0.00%
2019-11-11 0 13.60 - - 13.60 13.74 87,000 1,183,620 13.605 11.84 - - 11.84 11.96 99,939 11.843 -1.88%
2019-11-08 0 13.86 - - 13.86 13.86 9,200 127,512 13.860 12.07 - - 12.07 12.07 10,568 12.066 -0.43%
2019-11-07 0 13.92 - - - - 0 0 - 12.12 - - - - 0 - 0.29%
2019-11-06 0 13.88 - - 13.94 13.94 17,300 241,162 13.940 12.08 - - 12.14 12.14 19,873 12.135 -0.57%
2019-11-05 0 13.96 - - 13.98 13.98 7,200 100,656 13.980 12.15 - - 12.17 12.17 8,271 12.170 0.58%
2019-11-04 0 13.88 - - 13.86 13.86 8,000 110,880 13.860 12.08 - - 12.07 12.07 9,190 12.066 0.73%
2019-11-01 0 13.78 - - 13.78 13.78 8,000 110,240 13.780 12.00 - - 12.00 12.00 9,190 11.996 2.07%
2019-10-31 0 13.50 - - - - 0 0 - 11.75 - - - - 0 - 0.30%
2019-10-30 0 13.46 - - 13.48 13.48 800 10,784 13.480 11.72 - - 11.73 11.73 919 11.735 -1.03%
2019-10-29 0 13.60 - - - - 0 0 - 11.84 - - - - 0 - -0.15%
2019-10-28 0 13.62 - - 13.60 13.62 8,200 111,524 13.601 11.86 - - 11.84 11.86 9,420 11.840 0.74%
2019-10-25 0 13.52 - - 13.52 13.52 200 2,704 13.520 11.77 - - 11.77 11.77 230 11.770 0.00%
2019-10-24 0 13.52 - - 13.52 13.52 8,000 108,160 13.520 11.77 - - 11.77 11.77 9,190 11.770 0.00%
2019-10-23 0 13.52 - - - - 0 0 - 11.77 - - - - 0 - -0.44%
2019-10-22 0 13.58 - - - - 0 0 - 11.82 - - - - 0 - 0.00%
2019-10-21 0 13.58 - - 13.58 13.58 12,000 162,960 13.580 11.82 - - 11.82 11.82 13,785 11.822 0.44%
2019-10-18 0 13.52 13.50 - - - 0 0 - 11.77 11.75 - - - 0 - -1.31%
2019-10-17 0 13.70 - - - - 0 0 - 11.93 - - - - 0 - 0.00%
2019-10-16 0 13.70 - - - - 0 0 - 11.93 - - - - 0 - -0.15%
2019-10-15 0 13.72 - - 13.72 13.72 1,500 20,580 13.720 11.94 - - 11.94 11.94 1,723 11.944 0.00%
2019-10-14 0 13.72 - - - - 0 0 - 11.94 - - - - 0 - 1.03%
2019-10-11 0 13.58 - - 13.56 13.58 140,000 1,899,640 13.569 11.82 - - 11.80 11.82 160,821 11.812 1.65%
2019-10-10 0 13.36 - - 13.30 13.30 800 10,640 13.300 11.63 - - 11.58 11.58 919 11.578 0.15%
2019-10-09 0 13.34 - - 13.28 13.36 2,000 26,660 13.330 11.61 - - 11.56 11.63 2,297 11.604 0.15%
2019-10-08 0 13.32 - - 13.36 13.36 800 10,688 13.360 11.60 - - 11.63 11.63 919 11.630 1.52%
2019-10-04 0 13.12 - - - - 0 0 - 11.42 - - - - 0 - 0.00%
2019-10-03 0 13.12 - - 13.12 13.12 13,800 181,056 13.120 11.42 - - 11.42 11.42 15,852 11.421 -0.76%
2019-10-02 0 13.22 - - 13.22 13.22 86,900 1,148,818 13.220 11.51 - - 11.51 11.51 99,824 11.508 -0.30%
2019-09-30 0 13.26 - 13.32 13.36 13.36 164,800 2,201,728 13.360 11.54 - 11.60 11.63 11.63 189,309 11.630 -0.75%
2019-09-27 0 13.36 - - 13.36 13.40 102,300 1,370,020 13.392 11.63 - - 11.63 11.67 117,514 11.658 -0.15%
2019-09-26 0 13.38 - - - - 0 0 - 11.65 - - - - 0 - 0.15%
2019-09-25 0 13.36 - - 13.38 13.38 68,200 912,516 13.380 11.63 - - 11.65 11.65 78,343 11.648 -0.30%
2019-09-24 0 13.40 - - 13.40 13.42 150,700 2,022,334 13.420 11.67 - - 11.67 11.68 173,112 11.682 0.30%
2019-09-23 0 13.36 - - 13.32 13.36 81,300 1,083,168 13.323 11.63 - - 11.60 11.63 93,391 11.598 -0.89%
2019-09-20 0 13.48 - - 13.54 13.54 13,000 176,020 13.540 11.73 - - 11.79 11.79 14,933 11.787 0.00%
2019-09-19 0 13.48 - - 13.44 13.44 91,800 1,233,792 13.440 11.73 - - 11.70 11.70 105,453 11.700 0.00%
2019-09-18 0 13.48 - - - - 0 0 - 11.73 - - - - 0 - 0.75%
2019-09-17 0 13.38 - - 13.38 13.38 90,800 1,214,904 13.380 11.65 - - 11.65 11.65 104,304 11.648 -1.62%
2019-09-16 0 13.60 - 13.64 - - 0 0 - 11.84 - 11.87 - - 0 - -0.44%
2019-09-13 0 13.66 - - 13.64 13.64 300 4,092 13.640 11.89 - - 11.87 11.87 345 11.874 0.29%
2019-09-12 0 13.62 - - - - 0 0 - 11.86 - - - - 0 - 0.89%
2019-09-11 0 13.50 - - - - 0 0 - 11.75 - - - - 0 - -0.30%
2019-09-10 0 13.54 - 13.64 - - 0 0 - 11.79 - 11.87 - - 0 - -0.73%
2019-09-09 0 13.64 - - 13.64 13.64 55,200 752,928 13.640 11.87 - - 11.87 11.87 63,409 11.874 0.15%
2019-09-06 0 13.62 - - 13.60 13.60 1,800 24,480 13.600 11.86 - - 11.84 11.84 2,068 11.839 1.49%
2019-09-04 0 13.42 - - 13.38 13.42 10,900 145,862 13.382 11.68 - - 11.65 11.68 12,521 11.649 1.21%
2019-09-03 0 13.26 13.08 - - - 0 0 - 11.54 11.39 - - - 0 - -0.15%
2019-09-02 0 13.28 - 13.50 13.26 13.26 2,000 26,520 13.260 11.56 - 11.75 11.54 11.54 2,297 11.543 0.61%
2019-08-30 0 13.20 13.22 - - - 0 0 - 11.49 11.51 - - - 0 - 0.30%
2019-08-29 0 13.16 - - 13.12 13.12 500 6,560 13.120 11.46 - - 11.42 11.42 574 11.421 0.15%
2019-08-28 0 13.14 - - 13.22 13.22 500 6,610 13.220 11.44 - - 11.51 11.51 574 11.508 -0.15%
2019-08-27 0 13.16 - - - - 0 0 - 11.46 - - - - 0 - 0.15%
2019-08-26 0 13.14 - - - - 0 0 - 11.44 - - - - 0 - -1.20%
2019-08-23 0 13.30 - - - - 0 0 - 11.58 - - - - 0 - 1.06%
2019-08-22 0 13.16 - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2019-08-21 0 13.16 - - 13.16 13.16 40,200 529,032 13.160 11.46 - - 11.46 11.46 46,179 11.456 0.15%
2019-08-20 0 13.14 - - - - 0 0 - 11.44 - - - - 0 - 0.31%
2019-08-19 0 13.10 13.02 - 13.04 13.04 5,000 65,200 13.040 11.40 11.33 - 11.35 11.35 5,744 11.352 1.39%
2019-08-16 0 12.92 - 13.02 12.94 12.94 2,400 31,056 12.940 11.25 - 11.33 11.26 11.26 2,757 11.265 0.94%
2019-08-15 0 12.80 - - 12.70 12.70 2,400 30,480 12.700 11.14 - - 11.06 11.06 2,757 11.056 0.00%
2019-08-14 0 12.80 - 13.02 12.78 12.92 6,400 82,128 12.833 11.14 - 11.33 11.13 11.25 7,352 11.171 0.47%
2019-08-13 0 12.74 - - - - 0 0 - 11.09 - - - - 0 - -0.78%
2019-08-12 0 12.84 12.82 12.88 12.82 12.82 126,400 1,620,448 12.820 11.18 11.16 11.21 11.16 11.16 145,198 11.160 1.58%
2019-08-09 0 12.64 12.46 - 12.64 12.70 170,000 2,152,216 12.660 11.00 10.85 - 11.00 11.06 195,282 11.021 -0.47%
2019-08-08 0 12.70 - - 12.70 12.70 100,000 1,270,000 12.700 11.06 - - 11.06 11.06 114,872 11.056 0.63%
2019-08-07 0 12.62 - - 12.58 12.62 2,348,300 29,593,106 12.602 10.99 - - 10.95 10.99 2,697,540 10.970 0.00%
2019-08-06 0 12.62 - - 12.42 12.50 10,400 129,300 12.433 10.99 - - 10.81 10.88 11,947 10.823 -0.63%
2019-08-05 0 12.70 - 12.78 12.72 12.80 82,500 1,049,600 12.722 11.06 - 11.13 11.07 11.14 94,769 11.075 -1.40%
2019-08-02 0 12.88 12.86 - 12.86 12.90 400,600 5,151,740 12.860 11.21 11.20 - 11.20 11.23 460,177 11.195 -1.53%
2019-08-01 0 13.08 - 13.14 13.08 13.08 82,500 1,079,100 13.080 11.39 - 11.44 11.39 11.39 94,769 11.387 -1.51%
2019-07-31 0 13.28 13.26 13.28 - - 0 0 - 11.56 11.54 11.56 - - 0 - -0.90%
2019-07-30 0 13.40 - - 13.40 13.44 131,600 1,765,902 13.419 11.67 - - 11.67 11.70 151,172 11.681 0.45%
2019-07-29 0 13.34 - 13.40 - - 0 0 - 11.61 - 11.67 - - 0 - 0.15%
2019-07-26 0 13.32 - - 13.32 13.32 5,000 66,600 13.320 11.60 - - 11.60 11.60 5,744 11.596 0.15%
2019-07-25 0 13.30 - - 13.28 13.30 115,800 1,537,946 13.281 11.58 - - 11.56 11.58 133,022 11.562 0.61%
2019-07-24 0 13.22 - 13.42 13.20 13.28 5,500 73,000 13.273 11.51 - 11.68 11.49 11.56 6,318 11.554 0.61%
2019-07-23 0 13.14 12.62 - 13.10 13.14 3,000 39,380 13.127 11.44 10.99 - 11.40 11.44 3,446 11.427 0.15%
2019-07-22 0 13.12 13.00 - 13.16 13.16 303,100 3,988,796 13.160 11.42 11.32 - 11.46 11.46 348,177 11.456 -0.30%
2019-07-19 0 13.16 13.00 - 13.06 13.18 153,000 2,009,880 13.137 11.46 11.32 - 11.37 11.47 175,754 11.436 1.23%
2019-07-18 0 13.00 - - 13.00 13.04 184,000 2,395,060 13.017 11.32 - - 11.32 11.35 211,365 11.331 -0.46%
2019-07-17 0 13.06 13.04 13.08 13.06 13.10 140,100 1,833,612 13.088 11.37 11.35 11.39 11.37 11.40 160,936 11.393 -0.46%
2019-07-16 0 13.12 - - 13.20 13.20 500 6,600 13.200 11.42 - - 11.49 11.49 574 11.491 -0.46%
2019-07-15 0 13.18 - - 13.02 13.02 3,500 45,570 13.020 11.47 - - 11.33 11.33 4,021 11.334 0.15%
2019-07-12 0 13.16 12.16 - - - 0 0 - 11.46 10.59 - - - 0 - 0.46%
2019-07-11 0 13.10 12.16 - 13.10 13.10 107,700 1,410,870 13.100 11.40 10.59 - 11.40 11.40 123,717 11.404 0.15%
2019-07-10 0 13.08 12.16 - 13.06 13.08 187,600 2,451,808 13.069 11.39 10.59 - 11.37 11.39 215,500 11.377 0.15%
2019-07-09 0 13.06 12.16 - 13.06 13.10 263,300 3,442,230 13.073 11.37 10.59 - 11.37 11.40 302,458 11.381 -0.46%
2019-07-08 0 13.12 12.16 13.64 13.08 13.18 82,300 1,078,426 13.104 11.42 10.59 11.87 11.39 11.47 94,540 11.407 -1.94%
2019-07-05 0 13.38 13.28 - 13.40 13.40 5,000 67,000 13.400 11.65 11.56 - 11.67 11.67 5,744 11.665 0.60%
2019-07-04 0 13.30 12.16 13.50 13.28 13.42 9,900 132,648 13.399 11.58 10.59 11.75 11.56 11.68 11,372 11.664 -0.45%
2019-07-03 0 13.36 12.16 13.42 13.36 13.42 31,500 420,870 13.361 11.63 10.59 11.68 11.63 11.68 36,185 11.631 -0.74%
2019-07-02 0 13.46 12.16 13.50 13.46 13.48 68,400 921,976 13.479 11.72 10.59 11.75 11.72 11.73 78,572 11.734 2.44%
2019-06-28 0 13.14 12.16 13.20 - - 0 0 - 11.44 10.59 11.49 - - 0 - 0.00%
2019-06-27 0 13.14 12.16 13.18 13.04 13.14 27,000 354,660 13.136 11.44 10.59 11.47 11.35 11.44 31,015 11.435 1.55%
2019-06-26 0 12.94 12.90 - 12.94 12.98 6,000 77,760 12.960 11.26 11.23 - 11.26 11.30 6,892 11.282 -0.46%
2019-06-25 0 13.00 12.16 - 12.86 13.00 4,800 62,064 12.930 11.32 10.59 - 11.20 11.32 5,514 11.256 -1.22%
2019-06-24 0 13.16 12.16 13.22 13.08 13.22 505,700 6,637,238 13.125 11.46 10.59 11.51 11.39 11.51 580,908 11.426 0.30%
2019-06-21 0 13.12 12.16 13.20 13.18 13.18 5,100 67,218 13.180 11.42 10.59 11.49 11.47 11.47 5,858 11.474 -0.76%
2019-06-20 0 13.22 12.16 13.28 12.94 13.20 231,900 3,060,984 13.200 11.51 10.59 11.56 11.26 11.49 266,388 11.491 3.12%
2019-06-19 0 12.82 12.16 13.08 12.82 12.94 901,000 11,550,940 12.820 11.16 10.59 11.39 11.16 11.26 1,034,997 11.160 2.23%
2019-06-18 0 12.54 12.16 12.68 12.58 12.58 1,000 12,580 12.580 10.92 10.59 11.04 10.95 10.95 1,149 10.951 0.00%
2019-06-17 0 12.54 12.16 12.66 12.54 12.54 1,000 12,540 12.540 10.92 10.59 11.02 10.92 10.92 1,149 10.916 0.16%
2019-06-14 0 12.52 12.16 - 12.58 12.58 20,000 251,600 12.580 10.90 10.59 - 10.95 10.95 22,974 10.951 -0.63%
2019-06-13 0 12.60 12.16 - 12.48 12.48 79,600 993,408 12.480 10.97 10.59 - 10.86 10.86 91,438 10.864 0.32%
2019-06-12 0 12.56 12.16 12.80 12.56 12.58 600,400 7,553,024 12.580 10.93 10.59 11.14 10.93 10.95 689,692 10.951 -0.63%
2019-06-11 0 12.64 12.16 - 12.50 12.56 55,800 697,860 12.507 11.00 10.59 - 10.88 10.93 64,099 10.887 2.43%
2019-06-10 0 12.34 12.16 - 12.34 12.34 600 7,404 12.340 10.74 10.59 - 10.74 10.74 689 10.742 1.31%
2019-06-06 0 12.18 11.84 - - - 0 0 - 10.60 10.31 - - - 0 - -0.33%
2019-06-05 0 12.22 - - - - 0 0 - 10.64 - - - - 0 - 0.16%
2019-06-04 0 12.20 - 12.40 12.24 12.24 14,400 176,256 12.240 10.62 - 10.79 10.66 10.66 16,542 10.655 -0.16%
2019-06-03 0 12.22 12.18 12.40 12.24 12.24 100,000 1,224,000 12.240 10.64 10.60 10.79 10.66 10.66 114,872 10.655 0.49%
2019-05-31 0 12.16 - 12.40 - - 0 0 - 10.59 - 10.79 - - 0 - -0.49%
2019-05-30 0 12.22 - 12.40 12.20 12.30 901,000 11,046,200 12.260 10.64 - 10.79 10.62 10.71 1,034,997 10.673 -0.33%
2019-05-29 0 12.26 11.90 12.40 12.22 12.22 163,600 1,999,192 12.220 10.67 10.36 10.79 10.64 10.64 187,931 10.638 0.49%
2019-05-28 0 12.20 12.10 - 12.18 12.32 432,900 5,331,280 12.315 10.62 10.53 - 10.60 10.72 497,281 10.721 0.33%
2019-05-27 0 12.16 11.90 - 11.94 12.18 336,600 4,091,656 12.156 10.59 10.36 - 10.39 10.60 386,659 10.582 0.83%
2019-05-24 0 12.06 11.90 - - - 0 0 - 10.50 10.36 - - - 0 - 0.33%
2019-05-23 0 12.02 11.90 - 11.96 12.04 11,600 139,436 12.020 10.46 10.36 - 10.41 10.48 13,325 10.464 -1.15%
2019-05-22 0 12.16 12.04 - - - 0 0 - 10.59 10.48 - - - 0 - 0.00%
2019-05-21 0 12.16 12.10 - 12.20 12.20 8,000 97,600 12.200 10.59 10.53 - 10.62 10.62 9,190 10.621 0.50%
2019-05-20 0 12.10 - - 12.06 12.26 130,100 1,582,858 12.167 10.53 - - 10.50 10.67 149,449 10.591 -1.14%
2019-05-17 0 12.24 - - 12.48 12.48 10,000 124,800 12.480 10.66 - - 10.86 10.86 11,487 10.864 -1.61%
2019-05-16 0 12.44 - - 12.38 12.44 29,000 360,160 12.419 10.83 - - 10.78 10.83 33,313 10.811 0.48%
2019-05-15 0 12.38 - - 12.20 12.38 930,800 11,408,024 12.256 10.78 - - 10.62 10.78 1,069,229 10.669 2.15%
2019-05-14 0 12.12 12.02 - 12.12 12.16 354,900 4,315,468 12.160 10.55 10.46 - 10.55 10.59 407,681 10.585 -1.46%
2019-05-10 0 12.30 12.30 - 12.20 12.32 195,200 2,402,824 12.310 10.71 10.71 - 10.62 10.72 224,230 10.716 3.19%
2019-05-09 0 11.92 - - 11.92 12.20 728,700 8,856,264 12.154 10.38 - - 10.38 10.62 837,073 10.580 -2.45%
2019-05-08 0 12.22 - - 12.28 12.28 4,800 58,944 12.280 10.64 - - 10.69 10.69 5,514 10.690 -1.61%
2019-05-07 0 12.42 12.36 - 12.40 12.54 133,100 1,666,026 12.517 10.81 10.76 - 10.79 10.92 152,895 10.897 0.32%
2019-05-06 0 12.38 11.96 13.00 12.40 12.50 232,500 2,887,342 12.419 10.78 10.41 11.32 10.79 10.88 267,078 10.811 -4.92%
2019-05-03 0 13.02 12.54 - 12.92 12.92 8,000 103,360 12.920 11.33 10.92 - 11.25 11.25 9,190 11.247 0.00%
2019-05-02 0 13.02 12.54 13.52 12.98 13.02 84,600 1,098,428 12.984 11.33 10.92 11.77 11.30 11.33 97,182 11.303 -0.15%
2019-04-30 0 13.04 12.54 13.22 13.06 13.06 1,600 20,896 13.060 11.35 10.92 11.51 11.37 11.37 1,838 11.369 0.00%
2019-04-29 0 13.04 12.54 13.22 - - 0 0 - 11.35 10.92 11.51 - - 0 - 1.72%
2019-04-26 0 12.82 12.54 13.22 12.88 12.94 12,000 154,660 12.888 11.16 10.92 11.51 11.21 11.26 13,785 11.220 -0.47%
2019-04-25 0 12.88 12.54 13.22 12.92 13.12 9,200 120,622 13.111 11.21 10.92 11.51 11.25 11.42 10,568 11.414 -2.13%
2019-04-24 0 13.16 12.92 13.22 - - 0 0 - 11.46 11.25 11.51 - - 0 - 0.00%
2019-04-23 0 13.16 12.92 13.18 13.18 13.18 1,000 13,180 13.180 11.46 11.25 11.47 11.47 11.47 1,149 11.474 -0.90%
2019-04-18 0 13.28 12.92 - 13.28 13.30 14,200 188,580 13.280 11.56 11.25 - 11.56 11.58 16,312 11.561 -0.75%
2019-04-17 0 13.38 12.92 - 13.38 13.40 46,100 616,820 13.380 11.65 11.25 - 11.65 11.67 52,956 11.648 0.00%
2019-04-16 0 13.38 12.92 13.42 13.26 13.40 58,900 789,104 13.397 11.65 11.25 11.68 11.54 11.67 67,660 11.663 3.40%
2019-04-15 0 12.94 12.00 13.24 12.94 13.24 65,000 842,600 12.963 11.26 10.45 11.53 11.26 11.53 74,667 11.285 0.31%
2019-04-12 0 12.90 12.80 - 12.90 12.92 17,200 222,040 12.909 11.23 11.14 - 11.23 11.25 19,758 11.238 -0.31%
2019-04-11 0 12.94 12.00 - - - 0 0 - 11.26 10.45 - - - 0 - -2.12%
2019-04-10 0 13.22 12.00 - 13.10 13.12 7,500 98,300 13.107 11.51 10.45 - 11.40 11.42 8,615 11.410 0.76%
2019-04-09 0 13.12 12.00 13.26 - - 0 0 - 11.42 10.45 11.54 - - 0 - 0.61%
2019-04-08 0 13.04 12.82 - - - 0 0 - 11.35 11.16 - - - 0 - 0.15%
2019-04-04 0 13.02 12.88 13.20 12.92 13.00 8,100 105,292 12.999 11.33 11.21 11.49 11.25 11.32 9,305 11.316 1.24%
2019-04-03 0 12.86 12.84 13.20 12.76 12.80 10,000 127,612 12.761 11.20 11.18 11.49 11.11 11.14 11,487 11.109 0.63%
2019-04-02 0 12.78 12.00 12.80 - - 0 0 - 11.13 10.45 11.14 - - 0 - 0.00%
2019-04-01 0 12.78 12.00 12.88 12.78 12.78 10,000 127,800 12.780 11.13 10.45 11.21 11.13 11.13 11,487 11.125 2.08%
2019-03-29 0 12.52 12.00 - 12.24 12.52 96,200 1,202,088 12.496 10.90 10.45 - 10.66 10.90 110,507 10.878 4.33%
2019-03-28 0 12.00 11.84 12.46 11.96 12.06 89,500 1,076,396 12.027 10.45 10.31 10.85 10.41 10.50 102,810 10.470 -0.33%
2019-03-27 0 12.04 11.84 12.06 11.94 12.08 244,000 2,927,738 11.999 10.48 10.31 10.50 10.39 10.52 280,288 10.445 1.18%
2019-03-26 0 11.90 11.78 12.02 11.98 11.98 8,000 95,840 11.980 10.36 10.25 10.46 10.43 10.43 9,190 10.429 0.00%
2019-03-25 0 11.90 - 12.46 11.90 12.02 1,600 19,136 11.960 10.36 - 10.85 10.36 10.46 1,838 10.412 -2.78%
2019-03-22 0 12.24 12.12 12.80 12.16 12.24 165,800 2,019,452 12.180 10.66 10.55 11.14 10.59 10.66 190,458 10.603 0.00%
2019-03-21 0 12.24 12.20 12.30 12.22 12.30 58,000 709,400 12.231 10.66 10.62 10.71 10.64 10.71 66,626 10.648 -0.65%
2019-03-20 0 12.32 - 12.80 12.40 12.40 800 9,920 12.400 10.72 - 11.14 10.79 10.79 919 10.795 -0.16%
2019-03-19 0 12.34 12.18 12.80 12.34 12.44 194,200 2,403,998 12.379 10.74 10.60 11.14 10.74 10.83 223,082 10.776 -0.48%
2019-03-18 0 12.40 - - 12.22 12.40 622,800 7,672,676 12.320 10.79 - - 10.64 10.79 715,423 10.725 2.48%
2019-03-15 0 12.10 - 12.18 12.16 12.22 35,700 435,350 12.195 10.53 - 10.60 10.59 10.64 41,009 10.616 1.00%
2019-03-14 0 11.98 - 12.22 12.02 12.02 400 4,808 12.020 10.43 - 10.64 10.46 10.46 459 10.464 0.34%
2019-03-13 0 11.94 11.60 12.22 11.94 11.94 70,000 835,800 11.940 10.39 10.10 10.64 10.39 10.39 80,410 10.394 0.00%
2019-03-12 0 11.94 11.60 - 11.94 12.04 704,700 8,446,478 11.986 10.39 10.10 - 10.39 10.48 809,503 10.434 0.67%
2019-03-11 0 11.86 11.80 - 11.76 11.86 15,600 184,510 11.828 10.32 10.27 - 10.24 10.32 17,920 10.296 1.54%
2019-03-08 0 11.68 - 15.56 11.68 11.82 23,400 274,112 11.714 10.17 - 13.55 10.17 10.29 26,880 10.198 -3.95%
2019-03-07 0 12.16 12.14 12.50 12.14 12.38 137,800 1,694,096 12.294 10.59 10.57 10.88 10.57 10.78 158,294 10.702 -2.09%
2019-03-06 0 12.42 12.30 12.74 12.30 12.48 9,800 121,180 12.365 10.81 10.71 11.09 10.71 10.86 11,257 10.764 -0.16%
2019-03-05 0 12.44 12.30 12.48 12.40 12.44 405,700 5,046,680 12.439 10.83 10.71 10.86 10.79 10.83 466,036 10.829 -0.32%
2019-03-04 0 12.48 - 12.74 12.38 12.72 381,800 4,733,788 12.399 10.86 - 11.09 10.78 11.07 438,582 10.793 1.13%
2019-03-01 0 12.34 11.70 15.56 12.00 12.34 11,500 140,720 12.237 10.74 10.19 13.55 10.45 10.74 13,210 10.652 3.35%
2019-02-28 0 11.94 11.90 12.00 12.00 12.00 2,000 24,000 12.000 10.39 10.36 10.45 10.45 10.45 2,297 10.446 -0.17%
2019-02-27 0 11.96 11.52 12.30 11.94 12.04 125,000 1,504,820 12.039 10.41 10.03 10.71 10.39 10.48 143,590 10.480 0.17%
2019-02-26 0 11.94 11.52 12.30 11.90 12.02 24,800 296,458 11.954 10.39 10.03 10.71 10.36 10.46 28,488 10.406 -1.97%
2019-02-25 0 12.18 11.52 12.30 11.66 12.20 2,347,100 27,893,292 11.884 10.60 10.03 10.71 10.15 10.62 2,696,162 10.346 5.73%
2019-02-22 0 11.52 - 11.56 11.28 11.50 2,600 29,768 11.449 10.03 - 10.06 9.820 10.01 2,987 9.9669 1.23%
2019-02-21 0 11.38 - 11.52 11.32 11.50 655,253 7,513,551 11.467 9.907 - 10.03 9.854 10.01 752,703 9.9821 -0.18%
2019-02-20 0 11.40 - 11.88 11.34 11.42 28,200 319,796 11.340 9.924 - 10.34 9.872 9.941 32,394 9.8721 0.53%
2019-02-19 0 11.34 - 11.80 11.34 11.46 8,000 91,080 11.385 9.872 - 10.27 9.872 9.976 9,190 9.9110 -0.35%
2019-02-18 0 11.38 - - 11.32 11.38 66,900 757,450 11.322 9.907 - - 9.854 9.907 76,849 9.8563 2.89%
2019-02-15 0 11.06 11.00 11.80 11.08 11.16 91,800 1,018,632 11.096 9.628 9.576 10.27 9.646 9.715 105,453 9.6596 -2.64%
2019-02-14 0 11.36 11.30 11.80 - - 0 0 - 9.889 9.837 10.27 - - 0 - -0.18%
2019-02-13 0 11.38 11.16 11.42 11.36 11.38 1,800 20,468 11.371 9.907 9.715 9.941 9.889 9.907 2,068 9.8989 1.97%
2019-02-12 0 11.16 - 11.56 11.14 11.18 1,500 16,724 11.149 9.715 - 10.06 9.698 9.733 1,723 9.7059 0.18%
2019-02-11 0 11.14 11.14 11.52 11.08 11.12 20,000 222,000 11.100 9.698 9.698 10.03 9.646 9.680 22,974 9.6629 1.83%
2019-02-08 0 10.94 - - 10.94 10.96 101,000 1,106,940 10.960 9.524 - - 9.524 9.541 116,021 9.5409 -0.91%
2019-02-04 0 11.04 11.02 11.06 11.02 11.04 207,000 2,281,240 11.021 9.611 9.593 9.628 9.593 9.611 237,785 9.5937 -0.18%
2019-02-01 0 11.06 - - 10.98 11.06 1,014,700 11,159,662 10.998 9.628 - - 9.558 9.628 1,165,607 9.5741 0.73%
2019-01-31 0 10.98 10.82 - 10.84 10.98 1,773,600 19,333,444 10.901 9.558 9.419 - 9.437 9.558 2,037,371 9.4894 2.04%
2019-01-30 0 10.76 - 11.00 10.80 10.82 143,100 1,547,742 10.816 9.367 - 9.576 9.402 9.419 164,382 9.4155 -0.19%
2019-01-29 0 10.78 10.68 11.00 10.68 10.72 736,600 7,878,352 10.696 9.384 9.297 9.576 9.297 9.332 846,148 9.3108 0.75%
2019-01-28 0 10.70 - 10.80 10.70 10.84 135,000 1,459,900 10.814 9.315 - 9.402 9.315 9.437 155,077 9.4140 -0.37%
2019-01-25 0 10.74 - 10.74 10.74 10.74 100 1,074 10.740 9.350 - 9.350 9.350 9.350 115 9.3495 1.70%
2019-01-24 0 10.56 10.44 11.00 10.46 10.58 207,600 2,182,166 10.511 9.193 9.088 9.576 9.106 9.210 238,474 9.1505 0.57%
2019-01-23 0 10.50 - 11.00 10.50 10.52 321,000 3,374,500 10.513 9.141 - 9.576 9.141 9.158 368,739 9.1515 0.00%
2019-01-22 0 10.50 - 11.00 10.50 10.50 5,000 52,500 10.500 9.141 - 9.576 9.141 9.141 5,744 9.1406 -1.32%
2019-01-21 0 10.64 10.60 11.00 10.64 10.68 4,800 51,152 10.657 9.262 9.228 9.576 9.262 9.297 5,514 9.2770 0.57%
2019-01-18 0 10.58 - 11.00 10.44 10.58 400,000 4,214,000 10.535 9.210 - 9.576 9.088 9.210 459,488 9.1711 1.93%
2019-01-17 0 10.38 10.34 - - - 0 0 - 9.036 9.001 - - - 0 - -0.38%
2019-01-16 0 10.42 10.34 11.00 10.34 10.38 122,000 1,264,280 10.363 9.071 9.001 9.576 9.001 9.036 140,144 9.0213 0.39%
2019-01-15 0 10.38 - - 10.18 10.40 816,800 8,416,168 10.304 9.036 - - 8.862 9.054 938,275 8.9698 2.37%
2019-01-14 0 10.14 - - 10.18 10.18 20,000 203,600 10.180 8.827 - - 8.862 8.862 22,974 8.8620 -1.17%
2019-01-11 0 10.26 - - 10.24 10.28 600,900 6,177,216 10.280 8.932 - - 8.914 8.949 690,266 8.9490 0.59%
2019-01-10 0 10.20 - - 10.16 10.20 449,900 4,572,214 10.163 8.879 - - 8.845 8.879 516,809 8.8470 0.20%
2019-01-09 0 10.18 - - 10.16 10.26 220,500 2,260,280 10.251 8.862 - - 8.845 8.932 253,293 8.9236 1.39%
2019-01-08 0 10.04 - - 10.04 10.04 20,900 209,836 10.040 8.740 - - 8.740 8.740 24,008 8.7402 -0.20%
2019-01-07 0 10.06 10.04 - 10.04 10.08 19,500 196,480 10.076 8.758 8.740 - 8.740 8.775 22,400 8.7714 0.00%
2019-01-04 0 10.06 10.00 11.68 9.880 10.06 407,600 4,081,106 10.013 8.758 8.705 10.17 8.601 8.758 468,218 8.7162 2.24%
2019-01-03 0 9.840 9.680 11.68 9.840 9.840 2,000 19,680 9.8400 8.566 8.427 10.17 8.566 8.566 2,297 8.5661 0.31%
2019-01-02 0 9.810 9.680 11.68 9.800 9.830 104,000 1,022,240 9.8292 8.540 8.427 10.17 8.531 8.557 119,467 8.5567 -1.90%
2018-12-31 0 10.00 10.00 10.04 - - 0 0 - 8.705 8.705 8.740 - - 0 - 0.70%
2018-12-28 0 9.930 9.800 - 9.990 9.990 100,000 999,000 9.9900 8.644 8.531 - 8.697 8.697 114,872 8.6966 0.30%
2018-12-27 0 9.900 9.680 - 9.900 9.900 102,500 1,014,750 9.9000 8.618 8.427 - 8.618 8.618 117,744 8.6183 -0.70%
2018-12-24 0 9.970 9.680 - 9.950 9.990 911,400 9,085,858 9.9691 8.679 8.427 - 8.662 8.697 1,046,944 8.6785 -0.89%
2018-12-21 0 10.06 - - 9.970 10.08 594,100 5,931,357 9.9838 8.758 - - 8.679 8.775 682,455 8.6912 -1.18%
2018-12-20 0 10.18 - - 10.14 10.20 150,800 1,535,212 10.181 8.862 - - 8.827 8.879 173,227 8.8624 -1.74%
2018-12-19 0 10.36 - - 10.36 10.36 10,000 103,600 10.360 9.019 - - 9.019 9.019 11,487 9.0187 -0.96%
2018-12-18 0 10.46 10.40 - - - 0 0 - 9.106 9.054 - - - 0 - -0.76%
2018-12-17 0 10.54 10.46 - 10.56 10.56 2,000 21,120 10.560 9.175 9.106 - 9.193 9.193 2,297 9.1928 -0.09%
2018-12-14 0 10.66 - - - - 0 0 - 9.184 - - - - 0 - -1.48%
2018-12-13 0 10.82 - - - - 0 0 - 9.322 - - - - 0 - 1.69%
2018-12-12 0 10.64 10.50 11.00 - - 0 0 - 9.167 9.046 9.477 - - 0 - 0.76%
2018-12-11 0 10.56 10.50 10.98 - - 0 0 - 9.098 9.046 9.460 - - 0 - 0.00%
2018-12-10 0 10.56 10.50 - 10.58 10.58 94,500 999,810 10.580 9.098 9.046 - 9.115 9.115 109,686 9.1152 -0.75%
2018-12-07 0 10.64 10.50 10.84 10.64 10.72 76,100 809,784 10.641 9.167 9.046 9.339 9.167 9.236 88,329 9.1678 -0.75%
2018-12-06 0 10.72 10.50 - - - 0 0 - 9.236 9.046 - - - 0 - -1.65%
2018-12-05 0 10.90 10.50 - - - 0 0 - 9.391 9.046 - - - 0 - -0.91%
2018-12-04 0 11.00 10.50 11.10 - - 0 0 - 9.477 9.046 9.563 - - 0 - 0.00%
2018-12-03 0 11.00 10.50 11.20 10.94 11.02 1,327,500 14,548,026 10.959 9.477 9.046 9.649 9.425 9.494 1,540,826 9.4417 2.61%
2018-11-30 0 10.72 10.50 10.74 10.64 10.72 15,000 160,320 10.688 9.236 9.046 9.253 9.167 9.236 17,410 9.2083 0.94%
2018-11-29 0 10.62 10.50 11.00 - - 0 0 - 9.150 9.046 9.477 - - 0 - -0.56%
2018-11-28 0 10.68 10.60 - 10.60 10.60 15,000 159,000 10.600 9.201 9.132 - 9.132 9.132 17,410 9.1324 1.14%
2018-11-27 0 10.56 10.50 - 10.54 10.62 120,300 1,273,986 10.590 9.098 9.046 - 9.081 9.150 139,632 9.1239 -0.56%
2018-11-26 0 10.62 10.40 - - - 0 0 - 9.150 8.960 - - - 0 - 0.38%
2018-11-23 0 10.58 10.26 11.16 10.56 10.60 122,000 1,288,780 10.564 9.115 8.840 9.615 9.098 9.132 141,605 9.1012 -1.49%
2018-11-22 0 10.74 10.60 11.16 10.70 10.72 44,000 471,600 10.718 9.253 9.132 9.615 9.219 9.236 51,071 9.2343 -0.56%
2018-11-21 0 10.80 10.60 11.00 10.78 10.80 146,400 1,580,192 10.794 9.305 9.132 9.477 9.288 9.305 169,926 9.2993 0.19%
2018-11-20 0 10.78 10.74 11.16 10.78 10.94 605,100 6,523,786 10.781 9.288 9.253 9.615 9.288 9.425 702,338 9.2887 -1.82%
2018-11-19 0 10.98 10.90 11.00 10.86 10.86 1,020,400 11,081,544 10.860 9.460 9.391 9.477 9.356 9.356 1,184,376 9.3564 0.92%
2018-11-16 0 10.88 10.62 11.00 10.88 10.88 20,000 217,600 10.880 9.374 9.150 9.477 9.374 9.374 23,214 9.3737 0.00%
2018-11-15 0 10.88 10.70 11.36 10.78 10.88 10,100 108,888 10.781 9.374 9.219 9.787 9.288 9.374 11,723 9.2884 1.68%
2018-11-14 0 10.70 10.56 11.36 10.70 10.70 1,300 13,910 10.700 9.219 9.098 9.787 9.219 9.219 1,509 9.2186 -1.83%
2018-11-13 0 10.90 10.46 - 10.68 10.68 7,000 74,760 10.680 9.391 9.012 - 9.201 9.201 8,125 9.2014 1.30%
2018-11-12 0 10.76 - - 10.70 10.70 20,000 214,000 10.700 9.270 - - 9.219 9.219 23,214 9.2186 0.19%
2018-11-09 0 10.74 10.46 - 10.70 10.74 21,500 230,730 10.732 9.253 9.012 - 9.219 9.253 24,955 9.2458 -2.36%
2018-11-08 0 11.00 - - 10.98 11.04 475,600 5,233,700 11.004 9.477 - - 9.460 9.512 552,028 9.4809 0.36%
2018-11-07 0 10.96 - - 10.96 11.02 200,000 2,198,000 10.990 9.443 - - 9.443 9.494 232,140 9.4684 -0.72%
2018-11-06 0 11.04 10.46 - - - 0 0 - 9.512 9.012 - - - 0 - -0.18%
2018-11-05 0 11.06 - - 11.08 11.16 1,363,200 15,137,268 11.104 9.529 - - 9.546 9.615 1,582,263 9.5668 -2.47%
2018-11-02 0 11.34 11.32 11.38 11.02 11.36 427,500 4,734,380 11.075 9.770 9.753 9.804 9.494 9.787 496,198 9.5413 4.42%
2018-11-01 0 10.86 - - 10.90 10.94 81,000 885,790 10.936 9.356 - - 9.391 9.425 94,017 9.4216 0.18%
2018-10-31 0 10.84 10.56 - 10.78 10.84 12,000 129,480 10.790 9.339 9.098 - 9.288 9.339 13,928 9.2961 2.07%
2018-10-30 0 10.62 10.56 - 10.54 10.72 104,000 1,114,200 10.714 9.150 9.098 - 9.081 9.236 120,713 9.2302 0.38%
2018-10-29 0 10.58 10.46 - 10.50 10.96 833,400 9,105,314 10.926 9.115 9.012 - 9.046 9.443 967,325 9.4129 -3.11%
2018-10-26 0 10.92 10.60 - 10.90 11.04 820,000 9,014,000 10.993 9.408 9.132 - 9.391 9.512 951,772 9.4708 -0.91%
2018-10-25 0 11.02 10.48 - 10.74 11.02 385,100 4,161,452 10.806 9.494 9.029 - 9.253 9.494 446,985 9.3101 0.55%
2018-10-24 0 10.96 10.48 - 10.96 11.14 852,900 9,379,884 10.998 9.443 9.029 - 9.443 9.598 989,959 9.4750 0.55%
2018-10-23 0 10.90 10.20 - 10.94 11.20 110,000 1,229,400 11.176 9.391 8.788 - 9.425 9.649 127,677 9.6290 -3.54%
2018-10-22 0 11.30 11.10 - 10.98 11.36 233,500 2,606,606 11.163 9.736 9.563 - 9.460 9.787 271,023 9.6177 4.05%
2018-10-19 0 10.86 10.20 - 10.50 10.86 26,000 279,190 10.738 9.356 8.788 - 9.046 9.356 30,178 9.2514 2.84%
2018-10-18 0 10.56 10.50 - 10.54 10.56 4,000 42,220 10.555 9.098 9.046 - 9.081 9.098 4,643 9.0937 -1.49%
2018-10-16 0 10.72 10.20 - - - 0 0 - 9.236 8.788 - - - 0 - 0.00%
2018-10-15 0 10.72 10.20 - - - 0 0 - 9.236 8.788 - - - 0 - -0.92%
2018-10-12 0 10.82 10.20 - 10.78 10.78 4,000 43,120 10.780 9.322 8.788 - 9.288 9.288 4,643 9.2875 2.85%
2018-10-11 0 10.52 10.28 10.80 10.52 10.66 59,100 628,086 10.628 9.064 8.857 9.305 9.064 9.184 68,597 9.1561 -3.84%
2018-10-10 0 10.94 10.84 - 10.94 11.00 247,000 2,715,120 10.992 9.425 9.339 - 9.425 9.477 286,692 9.4705 0.18%
2018-10-09 0 10.92 10.78 - 10.88 10.92 330,000 3,596,800 10.899 9.408 9.288 - 9.374 9.408 383,030 9.3904 0.74%
2018-10-08 0 10.84 10.78 - 10.86 11.20 886,700 9,843,478 11.101 9.339 9.288 - 9.356 9.649 1,029,191 9.5643 -2.17%
2018-10-05 0 11.08 10.80 - 11.06 11.08 3,000 33,200 11.067 9.546 9.305 - 9.529 9.546 3,482 9.5345 -0.36%
2018-10-04 0 11.12 10.82 - 11.12 11.22 703,000 7,885,360 11.217 9.580 9.322 - 9.580 9.667 815,971 9.6638 -1.77%
2018-10-03 0 11.32 10.82 - - - 0 0 - 9.753 9.322 - - - 0 - 0.35%
2018-10-02 0 11.28 10.82 - 11.28 11.30 30,800 347,440 11.281 9.718 9.322 - 9.718 9.736 35,749 9.7187 -1.91%
2018-09-28 0 11.50 10.82 11.54 11.48 11.56 310,200 3,573,272 11.519 9.908 9.322 9.942 9.891 9.960 360,048 9.9244 1.05%
2018-09-27 0 11.38 10.82 - 11.38 11.40 367,500 4,187,418 11.394 9.804 9.322 - 9.804 9.822 426,556 9.8168 -0.52%
2018-09-26 0 11.44 10.82 - 11.38 11.54 387,300 4,417,982 11.407 9.856 9.322 - 9.804 9.942 449,538 9.8278 0.70%
2018-09-24 0 11.36 10.82 - 11.34 11.34 60,000 680,400 11.340 9.787 9.322 - 9.770 9.770 69,642 9.7700 -0.87%
2018-09-21 0 11.46 10.80 - 11.04 11.44 678,500 7,499,858 11.054 9.873 9.305 - 9.512 9.856 787,533 9.5232 3.99%
2018-09-20 0 11.02 - 11.22 11.02 11.10 200,000 2,212,000 11.060 9.494 - 9.667 9.494 9.563 232,140 9.5288 0.00%
2018-09-19 0 11.02 - 11.22 11.00 11.06 325,800 3,594,216 11.032 9.494 - 9.667 9.477 9.529 378,155 9.5046 1.29%
2018-09-18 0 10.88 10.66 11.22 10.70 10.88 394,600 4,276,380 10.837 9.374 9.184 9.667 9.219 9.374 458,011 9.3368 2.06%
2018-09-17 0 10.66 - 11.22 10.68 10.68 144,800 1,546,464 10.680 9.184 - 9.667 9.201 9.201 168,069 9.2014 -0.74%
2018-09-14 0 10.74 10.56 11.22 - - 0 0 - 9.253 9.098 9.667 - - 0 - 0.37%
2018-09-13 0 10.70 10.52 11.22 10.60 10.70 251,100 2,676,770 10.660 9.219 9.064 9.667 9.132 9.219 291,451 9.1843 1.71%
2018-09-12 0 10.52 10.52 10.70 10.52 10.54 200,400 2,110,208 10.530 9.064 9.064 9.219 9.064 9.081 232,604 9.0721 -0.38%
2018-09-11 0 10.56 10.52 11.22 10.62 10.68 210,600 2,237,472 10.624 9.098 9.064 9.667 9.150 9.201 244,443 9.1534 -0.94%
2018-09-10 0 10.66 10.60 11.22 10.64 10.74 697,200 7,435,724 10.665 9.184 9.132 9.667 9.167 9.253 809,238 9.1885 -0.74%
2018-09-07 0 10.74 10.68 11.22 10.66 10.86 495,200 5,333,248 10.770 9.253 9.201 9.667 9.184 9.356 574,778 9.2788 0.37%
2018-09-06 0 10.70 10.60 10.86 10.66 10.80 1,381,000 14,793,832 10.712 9.219 9.132 9.356 9.184 9.305 1,602,924 9.2293 -0.74%
2018-09-05 0 10.78 10.78 - 10.78 11.02 194,100 2,130,166 10.975 9.288 9.288 - 9.288 9.494 225,291 9.4552 -2.71%
2018-09-04 0 11.08 10.80 - 11.06 11.10 12,000 132,840 11.070 9.546 9.305 - 9.529 9.563 13,928 9.5374 1.28%
2018-09-03 0 10.94 10.80 - 10.90 10.96 257,600 2,812,268 10.917 9.425 9.305 - 9.391 9.443 298,996 9.4057 -0.18%
2018-08-31 0 10.96 10.80 - 10.92 11.02 466,400 5,119,428 10.977 9.443 9.305 - 9.408 9.494 541,349 9.4568 -0.36%
2018-08-30 0 11.00 10.98 - 11.00 11.14 287,800 3,187,964 11.077 9.477 9.460 - 9.477 9.598 334,049 9.5434 -1.08%
2018-08-29 0 11.12 10.80 - 11.12 11.12 5,000 55,600 11.120 9.580 9.305 - 9.580 9.580 5,803 9.5804 -0.36%
2018-08-28 0 11.16 10.80 - 11.18 11.18 184,400 2,061,592 11.180 9.615 9.305 - 9.632 9.632 214,033 9.6321 -0.18%
2018-08-27 0 11.18 10.80 - 11.02 11.18 796,800 8,886,220 11.152 9.632 9.305 - 9.494 9.632 924,844 9.6083 2.19%
2018-08-24 0 10.94 10.84 11.00 10.84 11.00 435,300 4,742,564 10.895 9.425 9.339 9.477 9.339 9.477 505,252 9.3865 0.18%
2018-08-23 0 10.92 10.52 - 10.82 10.92 210,000 2,290,200 10.906 9.408 9.064 - 9.322 9.408 243,747 9.3958 0.18%
2018-08-22 0 10.90 10.52 - 10.84 10.90 104,900 1,138,166 10.850 9.391 9.064 - 9.339 9.391 121,757 9.3478 -0.37%
2018-08-21 0 10.94 10.86 - 10.76 10.94 1,655,400 17,944,680 10.840 9.425 9.356 - 9.270 9.425 1,921,419 9.3393 2.05%
2018-08-20 0 10.72 - - 10.58 10.66 721,600 7,660,698 10.616 9.236 - - 9.115 9.184 837,559 9.1465 1.71%
2018-08-17 0 10.54 - - 10.52 10.72 782,500 8,315,804 10.627 9.081 - - 9.064 9.236 908,246 9.1559 -1.31%
2018-08-16 0 10.68 - - 10.52 10.80 1,431,500 15,337,434 10.714 9.201 - - 9.064 9.305 1,661,539 9.2309 0.19%
2018-08-15 0 10.66 - - 10.66 10.84 340,000 3,666,700 10.784 9.184 - - 9.184 9.339 394,637 9.2913 -2.74%
2018-08-14 0 10.96 - 11.10 10.90 10.94 148,600 1,625,284 10.937 9.443 - 9.563 9.391 9.425 172,480 9.4230 -0.54%
2018-08-13 0 11.02 - - 10.88 11.04 142,000 1,567,520 11.039 9.494 - - 9.374 9.512 164,819 9.5105 -1.08%
2018-08-10 0 11.14 - 11.40 11.16 11.20 128,200 1,433,276 11.180 9.598 - 9.822 9.615 9.649 148,801 9.6321 0.00%
2018-08-09 0 11.14 - - 10.90 11.16 795,400 8,831,356 11.103 9.598 - - 9.391 9.615 923,219 9.5658 2.58%
2018-08-08 0 10.86 10.70 - 10.86 10.86 100,000 1,086,000 10.860 9.356 9.219 - 9.356 9.356 116,070 9.3564 -1.63%
2018-08-07 0 11.04 10.80 - 10.78 11.06 2,939,700 32,354,890 11.006 9.512 9.305 - 9.288 9.529 3,412,103 9.4824 2.99%
2018-08-06 0 10.72 - 10.86 10.68 10.86 401,200 4,331,724 10.797 9.236 - 9.356 9.201 9.356 465,672 9.3021 0.00%
2018-08-03 0 10.72 - 11.00 10.72 10.84 903,700 9,746,294 10.785 9.236 - 9.477 9.236 9.339 1,048,923 9.2917 -1.11%
2018-08-02 0 10.84 10.74 - 10.78 10.94 374,100 4,058,550 10.849 9.339 9.253 - 9.288 9.425 434,217 9.3468 -2.52%
2018-08-01 0 11.12 - - 11.10 11.34 740,900 8,253,356 11.140 9.580 - - 9.563 9.770 859,961 9.5974 -2.46%
2018-07-31 0 11.40 - - 11.34 11.44 206,000 2,352,040 11.418 9.822 - - 9.770 9.856 239,104 9.8369 0.35%
2018-07-30 0 11.36 11.06 - 11.28 11.34 79,400 895,680 11.281 9.787 9.529 - 9.718 9.770 92,159 9.7188 0.18%
2018-07-27 0 11.34 - - 11.30 11.34 540,000 6,114,800 11.324 9.770 - - 9.736 9.770 626,777 9.7559 0.00%
2018-07-26 0 11.34 - 12.02 11.34 11.48 104,400 1,186,186 11.362 9.770 - 10.36 9.770 9.891 121,177 9.7889 -1.56%
2018-07-25 0 11.52 - 12.02 11.52 11.52 1,000 11,520 11.520 9.925 - 10.36 9.925 9.925 1,161 9.9251 -0.17%
2018-07-24 0 11.54 10.86 - 11.54 11.54 139,500 1,609,830 11.540 9.942 9.356 - 9.942 9.942 161,917 9.9423 1.76%
2018-07-23 0 11.34 - - 11.14 11.34 321,900 3,600,156 11.184 9.770 - - 9.598 9.770 373,629 9.6357 1.07%
2018-07-20 0 11.22 10.60 - 10.86 11.22 566,300 6,256,988 11.049 9.667 9.132 - 9.356 9.667 657,303 9.5192 3.13%
2018-07-19 0 10.88 10.70 - 10.88 11.00 857,900 9,425,944 10.987 9.374 9.219 - 9.374 9.477 995,763 9.4661 0.37%
2018-07-18 0 10.84 10.84 - 10.84 11.00 871,500 9,551,380 10.960 9.339 9.339 - 9.339 9.477 1,011,548 9.4423 -0.37%
2018-07-17 0 10.88 10.80 11.04 10.84 10.88 683,000 7,430,960 10.880 9.374 9.305 9.512 9.339 9.374 792,757 9.3736 -1.27%
2018-07-16 0 11.02 10.80 - 10.96 11.04 1,194,700 13,115,862 10.978 9.494 9.305 - 9.443 9.512 1,386,686 9.4584 -0.72%
2018-07-13 0 11.10 10.50 - 11.10 11.14 820,900 9,124,190 11.115 9.563 9.046 - 9.563 9.598 952,817 9.5760 0.00%
2018-07-12 0 11.10 10.50 - 11.00 11.14 169,400 1,876,126 11.075 9.563 9.046 - 9.477 9.598 196,622 9.5418 2.59%
2018-07-11 0 10.82 10.80 10.92 10.78 10.86 394,600 4,278,308 10.842 9.322 9.305 9.408 9.288 9.356 458,011 9.3411 -1.81%
2018-07-10 0 11.02 10.60 - 11.04 11.04 200,000 2,208,000 11.040 9.494 9.132 - 9.512 9.512 232,140 9.5115 -0.18%
2018-07-09 0 11.04 10.70 - 10.92 11.04 728,700 7,983,928 10.956 9.512 9.219 - 9.408 9.512 845,800 9.4395 2.99%
2018-07-06 0 10.72 10.72 10.78 10.62 10.82 1,239,300 13,315,400 10.744 9.236 9.236 9.288 9.150 9.322 1,438,453 9.2568 0.94%
2018-07-05 0 10.62 10.54 - 10.56 10.72 1,585,100 16,887,498 10.654 9.150 9.081 - 9.098 9.236 1,839,822 9.1789 0.38%
2018-07-04 0 10.58 10.50 - 10.58 10.74 644,900 6,875,132 10.661 9.115 9.046 - 9.115 9.253 748,534 9.1848 -1.67%
2018-07-03 0 10.76 10.72 10.80 10.46 10.78 315,300 3,373,094 10.698 9.270 9.236 9.305 9.012 9.288 365,968 9.2169 -4.10%
2018-06-29 0 11.22 10.92 11.36 11.16 11.20 400,000 4,468,000 11.170 9.667 9.408 9.787 9.615 9.649 464,279 9.6235 2.75%
2018-06-28 0 10.92 10.70 - 10.86 11.04 754,000 8,301,800 11.010 9.408 9.219 - 9.356 9.512 875,166 9.4860 0.18%
2018-06-27 0 10.90 10.80 11.26 10.90 11.26 271,900 3,003,132 11.045 9.391 9.305 9.701 9.391 9.701 315,594 9.5158 -2.85%
2018-06-26 0 11.22 11.18 11.26 11.20 11.30 268,400 3,012,118 11.223 9.667 9.632 9.701 9.649 9.736 311,531 9.6688 -1.06%
2018-06-25 0 11.34 11.30 - 11.40 11.62 1,046,900 12,021,542 11.483 9.770 9.736 - 9.822 10.01 1,215,134 9.8932 -1.90%
2018-06-22 0 11.56 11.52 - 11.50 11.56 88,400 1,021,784 11.559 9.960 9.925 - 9.908 9.960 102,606 9.9584 -0.17%
2018-06-21 0 11.58 11.00 - 11.68 11.76 255,700 2,990,172 11.694 9.977 9.477 - 10.06 10.13 296,790 10.075 -0.86%
2018-06-20 0 11.68 11.40 - 11.54 11.68 196,600 2,284,360 11.619 10.06 9.822 - 9.942 10.06 228,193 10.011 1.74%
2018-06-19 0 11.48 11.40 11.52 11.46 11.50 741,500 8,499,340 11.462 9.891 9.822 9.925 9.873 9.908 860,657 9.8754 -3.53%
2018-06-15 0 11.90 11.00 12.28 11.92 11.92 189,000 2,252,880 11.920 10.25 9.477 10.58 10.27 10.27 219,372 10.270 -0.17%
2018-06-14 0 11.92 11.00 12.28 11.92 12.02 232,000 2,777,296 11.971 10.27 9.477 10.58 10.27 10.36 269,282 10.314 0.17%
2018-06-13 0 11.90 11.00 12.28 11.90 11.94 500,000 5,958,000 11.916 10.25 9.477 10.58 10.25 10.29 580,349 10.266 -0.83%
2018-06-12 0 12.00 11.00 12.30 11.86 11.98 88,600 1,057,996 11.941 10.34 9.477 10.60 10.22 10.32 102,838 10.288 1.18%
2018-06-11 0 11.86 11.00 - 11.86 11.86 1,000 11,860 11.860 10.22 9.477 - 10.22 10.22 1,161 10.218 0.85%
2018-06-08 0 11.76 11.00 12.30 11.76 11.90 381,200 4,517,016 11.850 10.13 9.477 10.60 10.13 10.25 442,458 10.209 -2.00%
2018-06-07 0 12.00 11.82 12.30 12.02 12.08 86,100 1,039,992 12.079 10.34 10.18 10.60 10.36 10.41 99,936 10.407 0.17%
2018-06-06 0 11.98 11.82 12.12 12.00 12.00 130,000 1,560,000 12.000 10.32 10.18 10.44 10.34 10.34 150,891 10.339 -0.33%
2018-06-05 0 12.02 11.82 12.06 11.96 12.02 93,600 1,120,056 11.966 10.36 10.18 10.39 10.30 10.36 108,641 10.310 0.33%
2018-06-04 0 11.98 11.00 12.00 - - 0 0 - 10.32 9.477 10.34 - - 0 - 2.04%
2018-06-01 0 11.74 11.00 12.20 11.68 11.74 584,700 6,852,990 11.721 10.11 9.477 10.51 10.06 10.11 678,660 10.098 -0.34%
2018-05-31 0 11.78 11.22 - 11.78 11.80 169,900 2,003,120 11.790 10.15 9.667 - 10.15 10.17 197,203 10.158 2.43%
2018-05-30 0 11.50 11.48 - 11.50 11.58 348,100 4,016,118 11.537 9.908 9.891 - 9.908 9.977 404,039 9.9399 -1.54%
2018-05-29 0 11.68 - - 11.68 11.74 673,400 7,892,228 11.720 10.06 - - 10.06 10.11 781,614 10.097 -1.02%
2018-05-28 0 11.80 11.76 - 11.80 11.80 68,400 807,120 11.800 10.17 10.13 - 10.17 10.17 79,392 10.166 0.85%
2018-05-25 0 11.70 - - 11.72 11.72 100,000 1,172,000 11.720 10.08 - - 10.10 10.10 116,070 10.097 -0.51%
2018-05-24 0 11.76 11.52 12.30 11.78 11.78 500 5,890 11.780 10.13 9.925 10.60 10.15 10.15 580 10.149 0.00%
2018-05-23 0 11.76 - 12.30 11.78 12.06 1,209,900 14,368,740 11.876 10.13 - 10.60 10.15 10.39 1,404,328 10.232 -2.65%
2018-05-21 0 12.08 12.06 12.30 12.08 12.20 1,303,000 15,776,540 12.108 10.41 10.39 10.60 10.41 10.51 1,512,389 10.432 0.00%
2018-05-18 0 12.08 - 12.10 11.86 12.00 200,800 2,395,488 11.930 10.41 - 10.42 10.22 10.34 233,068 10.278 1.51%
2018-05-17 0 11.90 - 12.20 - - 0 0 - 10.25 - 10.51 - - 0 - -1.16%
2018-05-16 0 12.04 - 12.20 12.06 12.06 77,700 937,062 12.060 10.37 - 10.51 10.39 10.39 90,186 10.390 -0.82%
2018-05-15 0 12.14 - 12.30 12.08 12.14 112,000 1,354,760 12.096 10.46 - 10.60 10.41 10.46 129,998 10.421 -0.16%
2018-05-14 0 12.16 - 12.30 12.16 12.16 33,200 403,712 12.160 10.48 - 10.60 10.48 10.48 38,535 10.476 1.16%
2018-05-11 0 12.02 - 12.06 12.02 12.04 249,300 2,998,248 12.027 10.36 - 10.39 10.36 10.37 289,362 10.362 -0.33%
2018-05-10 0 12.06 - 12.20 12.00 12.00 48,000 576,000 12.000 10.39 - 10.51 10.34 10.34 55,713 10.339 0.50%
2018-05-09 0 12.00 - 12.06 - - 0 0 - 10.34 - 10.39 - - 0 - -0.17%
2018-05-08 0 12.02 - 12.10 11.88 12.02 23,600 282,360 11.964 10.36 - 10.42 10.24 10.36 27,392 10.308 2.04%
2018-05-07 0 11.78 - 12.10 - - 0 0 - 10.15 - 10.42 - - 0 - 1.90%
2018-05-04 0 11.56 - 12.10 11.56 11.70 219,300 2,535,588 11.562 9.960 - 10.42 9.960 10.08 254,541 9.9614 -1.20%
2018-05-03 0 11.70 - 12.10 11.52 11.58 3,900 44,934 11.522 10.08 - 10.42 9.925 9.977 4,527 9.9264 0.52%
2018-05-02 0 11.64 - 12.10 11.58 11.62 400,800 4,641,296 11.580 10.03 - 10.42 9.977 10.01 465,208 9.9768 -1.02%
2018-04-30 0 11.76 - 12.10 11.74 11.76 900 10,568 11.742 10.13 - 10.42 10.11 10.13 1,045 10.117 1.03%
2018-04-27 0 11.64 - 11.74 11.50 11.74 632,000 7,413,822 11.731 10.03 - 10.11 9.908 10.11 733,561 10.107 -0.17%
2018-04-26 0 11.66 - 12.30 11.64 11.64 78,200 910,248 11.640 10.05 - 10.60 10.03 10.03 90,767 10.028 -1.85%
2018-04-25 0 11.88 11.60 12.30 - - 0 0 - 10.24 9.994 10.60 - - 0 - -1.49%
2018-04-24 0 12.06 11.70 12.22 11.96 12.02 567,800 6,802,744 11.981 10.39 10.08 10.53 10.30 10.36 659,044 10.322 2.90%
2018-04-23 0 11.72 11.22 - 11.70 11.70 600,000 7,020,000 11.700 10.10 9.667 - 10.08 10.08 696,419 10.080 0.86%
2018-04-20 0 11.62 11.54 - 11.68 11.68 100 1,168 11.680 10.01 9.942 - 10.06 10.06 116 10.063 -1.69%
2018-04-19 0 11.82 11.50 - 11.80 11.80 12,000 141,600 11.800 10.18 9.908 - 10.17 10.17 13,928 10.166 1.03%
2018-04-16 0 11.70 - - 11.68 11.68 12,000 140,160 11.680 10.08 - - 10.06 10.06 13,928 10.063 -2.34%
2018-04-13 0 11.98 - 12.64 12.04 12.04 800 9,632 12.040 10.32 - 10.89 10.37 10.37 929 10.373 -1.48%
2018-04-12 0 12.16 - 12.64 12.22 12.22 140,600 1,718,132 12.220 10.48 - 10.89 10.53 10.53 163,194 10.528 -0.98%
2018-04-11 0 12.28 - 12.60 12.28 12.28 800 9,824 12.280 10.58 - 10.86 10.58 10.58 929 10.580 0.49%
2018-04-10 0 12.22 - 12.26 12.12 12.12 12,000 145,440 12.120 10.53 - 10.56 10.44 10.44 13,928 10.442 2.69%
2018-04-09 0 11.90 - 12.30 - - 0 0 - 10.25 - 10.60 - - 0 - 0.00%
2018-04-06 0 11.90 - 12.30 - - 0 0 - 10.25 - 10.60 - - 0 - 0.85%
2018-04-04 0 11.80 - - 11.84 11.86 21,000 248,820 11.849 10.17 - - 10.20 10.22 24,375 10.208 -1.01%
2018-04-03 0 11.92 11.82 - 11.90 11.96 168,400 2,005,644 11.910 10.27 10.18 - 10.25 10.30 195,461 10.261 -1.65%
2018-03-29 0 12.12 - - - - 0 0 - 10.44 - - - - 0 - 2.54%
2018-03-28 0 11.82 - - 11.90 12.10 83,300 991,438 11.902 10.18 - - 10.25 10.42 96,686 10.254 -2.48%
2018-03-27 0 12.12 - - 12.12 12.12 800 9,696 12.120 10.44 - - 10.44 10.44 929 10.442 0.00%
2018-03-26 0 12.12 - - 12.24 12.24 1,800 22,032 12.240 10.44 - - 10.55 10.55 2,089 10.545 -1.14%
2018-03-23 0 12.26 - - 12.10 12.28 32,600 398,904 12.236 10.56 - - 10.42 10.58 37,839 10.542 -2.54%
2018-03-22 0 12.58 - 12.88 - - 0 0 - 10.84 - 11.10 - - 0 - -0.79%
2018-03-21 0 12.68 - - - - 0 0 - 10.92 - - - - 0 - -0.63%
2018-03-20 0 12.76 - - - - 0 0 - 10.99 - - - - 0 - 0.00%
2018-03-19 0 12.76 - - - - 0 0 - 10.99 - - - - 0 - 0.31%
2018-03-16 0 12.72 - - 12.72 12.72 16,000 203,520 12.720 10.96 - - 10.96 10.96 18,571 10.959 -1.09%
2018-03-15 0 12.86 - - - - 0 0 - 11.08 - - - - 0 - 0.63%
2018-03-14 0 12.78 - - - - 0 0 - 11.01 - - - - 0 - -0.47%
2018-03-13 0 12.84 - 12.98 - - 0 0 - 11.06 - 11.18 - - 0 - -0.77%
2018-03-12 0 12.94 - 13.02 12.92 12.92 30,000 387,600 12.920 11.15 - 11.22 11.13 11.13 34,821 11.131 0.47%
2018-03-09 0 12.88 - 12.94 - - 0 0 - 11.10 - 11.15 - - 0 - 0.16%
2018-03-08 0 12.86 12.68 12.96 12.76 12.76 12,000 153,120 12.760 11.08 10.92 11.17 10.99 10.99 13,928 10.993 1.42%
2018-03-07 0 12.68 12.40 - 12.68 12.90 559,700 7,151,720 12.778 10.92 10.68 - 10.92 11.11 649,643 11.009 -0.78%
2018-03-06 0 12.78 12.40 12.80 12.66 12.78 241,500 3,086,030 12.779 11.01 10.68 11.03 10.91 11.01 280,309 11.009 1.75%
2018-03-05 0 12.56 12.40 - 12.56 12.56 800 10,048 12.560 10.82 10.68 - 10.82 10.82 929 10.821 -0.48%
2018-03-02 0 12.62 12.40 - - - 0 0 - 10.87 10.68 - - - 0 - -0.94%
2018-03-01 0 12.74 - - 12.66 12.66 800 10,128 12.660 10.98 - - 10.91 10.91 929 10.907 0.47%
2018-02-28 0 12.68 - - 12.68 12.68 3,000 38,040 12.680 10.92 - - 10.92 10.92 3,482 10.924 -1.25%
2018-02-27 0 12.84 - - 12.84 12.84 800 10,272 12.840 11.06 - - 11.06 11.06 929 11.062 -2.43%
2018-02-26 0 13.16 - - - - 0 0 - 11.34 - - - - 0 - 0.46%
2018-02-23 0 13.10 - - 13.10 13.10 800 10,480 13.100 11.29 - - 11.29 11.29 929 11.286 1.08%
2018-02-22 0 12.96 12.70 - - - 0 0 - 11.17 10.94 - - - 0 - -0.15%
2018-02-21 0 12.98 - - - - 0 0 - 11.18 - - - - 0 - 0.62%
2018-02-20 0 12.90 - - 12.90 12.92 6,800 87,788 12.910 11.11 - - 11.11 11.13 7,893 11.123 -0.31%
2018-02-15 0 12.94 12.80 - 12.88 12.92 6,600 85,136 12.899 11.15 11.03 - 11.10 11.13 7,661 11.113 2.70%
2018-02-14 0 12.60 12.60 - - - 0 0 - 10.86 10.86 - - - 0 - 0.16%
2018-02-13 0 12.58 - - 12.58 12.70 17,800 224,260 12.599 10.84 - - 10.84 10.94 20,660 10.855 1.78%
2018-02-12 0 12.36 - - 12.28 12.36 7,600 93,456 12.297 10.65 - - 10.58 10.65 8,821 10.594 1.64%
2018-02-09 0 12.16 - - 12.02 12.46 868,300 10,496,228 12.088 10.48 - - 10.36 10.73 1,007,834 10.415 -5.15%
2018-02-08 0 12.82 12.82 - 12.82 13.10 382,800 4,927,680 12.873 11.05 11.05 - 11.05 11.29 444,315 11.091 -1.54%
2018-02-07 0 13.02 - - 13.06 13.40 201,300 2,653,318 13.181 11.22 - - 11.25 11.54 233,648 11.356 -3.27%
2018-02-06 0 13.46 - 13.88 13.52 13.58 201,100 2,718,898 13.520 11.60 - 11.96 11.65 11.70 233,416 11.648 -3.03%
2018-02-05 0 13.88 13.86 17.00 13.70 13.88 692,600 9,536,356 13.769 11.96 11.94 14.65 11.80 11.96 803,899 11.863 0.58%
2018-02-02 0 13.80 - 13.88 13.58 13.72 800,800 10,966,864 13.695 11.89 - 11.96 11.70 11.82 929,487 11.799 0.29%
2018-02-01 0 13.76 - 18.08 13.68 13.82 200,800 2,747,056 13.681 11.85 - 15.58 11.79 11.91 233,068 11.786 0.29%
2018-01-31 0 13.72 - 18.08 13.60 13.60 2,300 31,280 13.600 11.82 - 15.58 11.72 11.72 2,670 11.717 1.33%
2018-01-30 0 13.54 13.52 18.08 13.54 13.62 200,800 2,734,832 13.620 11.67 11.65 15.58 11.67 11.73 233,068 11.734 -1.17%
2018-01-29 0 13.70 - 18.08 13.88 13.94 1,800 25,040 13.911 11.80 - 15.58 11.96 12.01 2,089 11.985 -2.70%
2018-01-26 0 14.08 - - 13.98 14.12 221,400 3,107,666 14.036 12.13 - - 12.04 12.17 256,978 12.093 0.86%
2018-01-25 0 13.96 - - 14.06 14.06 70,700 994,042 14.060 12.03 - - 12.11 12.11 82,061 12.113 -0.99%
2018-01-24 0 14.10 - - 14.10 14.10 7,900 111,390 14.100 12.15 - - 12.15 12.15 9,170 12.148 -0.14%
2018-01-23 0 14.12 - - - - 0 0 - 12.17 - - - - 0 - 1.88%
2018-01-22 0 13.86 - - - - 0 0 - 11.94 - - - - 0 - 0.73%
2018-01-19 0 13.76 - - 13.70 13.86 257,300 3,549,694 13.796 11.85 - - 11.80 11.94 298,648 11.886 0.29%
2018-01-18 0 13.72 - - - - 0 0 - 11.82 - - - - 0 - 0.59%
2018-01-17 0 13.64 - - 13.80 13.82 55,000 760,040 13.819 11.75 - - 11.89 11.91 63,838 11.906 0.00%
2018-01-16 0 13.64 - 13.70 - - 0 0 - 11.75 - 11.80 - - 0 - 1.19%
2018-01-15 0 13.48 - 13.64 13.48 13.56 203,000 2,736,680 13.481 11.61 - 11.75 11.61 11.68 235,622 11.615 0.90%
2018-01-12 0 13.36 - - 13.26 13.32 200,300 2,655,996 13.260 11.51 - - 11.42 11.48 232,488 11.424 0.91%
2018-01-11 0 13.24 - - - - 0 0 - 11.41 - - - - 0 - 0.30%
2018-01-10 0 13.20 - - - - 0 0 - 11.37 - - - - 0 - 0.76%
2018-01-09 0 13.10 - - 13.06 13.06 1,500 19,590 13.060 11.29 - - 11.25 11.25 1,741 11.252 1.08%
2018-01-08 0 12.96 - - 12.94 12.94 100 1,294 12.940 11.17 - - 11.15 11.15 116 11.148 0.47%
2018-01-05 0 12.90 - - - - 0 0 - 11.11 - - - - 0 - 0.47%
2018-01-04 0 12.84 - - 12.84 12.84 300,000 3,852,000 12.840 11.06 - - 11.06 11.06 348,209 11.062 0.16%
2018-01-03 0 12.82 - - 12.90 12.90 100 1,290 12.900 11.05 - - 11.11 11.11 116 11.114 0.31%
2018-01-02 0 12.78 12.22 - 12.78 12.78 3,000 38,340 12.780 11.01 10.53 - 11.01 11.01 3,482 11.011 2.24%
2017-12-29 0 12.50 12.18 - - - 0 0 - 10.77 10.49 - - - 0 - 0.00%
2017-12-28 0 12.50 12.18 - - - 0 0 - 10.77 10.49 - - - 0 - 0.97%
2017-12-27 0 12.38 12.18 - 12.54 12.54 1,500 18,810 12.540 10.67 10.49 - 10.80 10.80 1,741 10.804 -1.75%
2017-12-22 0 12.60 - - 12.62 12.64 200,000 2,526,000 12.630 10.86 - - 10.87 10.89 232,140 10.881 -0.79%
2017-12-21 0 12.70 - - 12.70 12.74 10,200 129,940 12.739 10.94 - - 10.94 10.98 11,839 10.975 1.28%
2017-12-20 0 12.54 12.10 - 12.54 12.54 100 1,254 12.540 10.80 10.42 - 10.80 10.80 116 10.804 1.62%
2017-12-19 0 12.34 12.08 - - - 0 0 - 10.63 10.41 - - - 0 - 1.31%
2017-12-18 0 12.18 12.18 - 12.18 12.18 100 1,218 12.180 10.49 10.49 - 10.49 10.49 116 10.494 -0.89%
2017-12-15 0 12.56 12.52 - - - 0 0 - 10.59 10.55 - - - 0 - -1.72%
2017-12-14 0 12.78 12.52 - - - 0 0 - 10.77 10.55 - - - 0 - -0.47%
2017-12-13 0 12.84 12.52 - - - 0 0 - 10.82 10.55 - - - 0 - 1.10%
2017-12-12 0 12.70 - - 12.72 12.72 10,000 127,200 12.720 10.71 - - 10.72 10.72 11,863 10.723 -1.55%
2017-12-11 0 12.90 - - - - 0 0 - 10.87 - - - - 0 - 1.57%
2017-12-08 0 12.70 - - 12.56 12.56 400 5,024 12.560 10.71 - - 10.59 10.59 475 10.588 1.11%
2017-12-07 0 12.56 - - - - 0 0 - 10.59 - - - - 0 - -1.10%
2017-12-06 0 12.70 - - - - 0 0 - 10.71 - - - - 0 - -1.24%
2017-12-05 0 12.86 - - - - 0 0 - 10.84 - - - - 0 - 1.26%
2017-12-04 0 12.70 - - - - 0 0 - 10.71 - - - - 0 - 0.79%
2017-12-01 0 12.60 - - - - 0 0 - 10.62 - - - - 0 - -0.94%
2017-11-30 0 12.72 - - - - 0 0 - 10.72 - - - - 0 - -1.09%
2017-11-29 0 12.86 - - - - 0 0 - 10.84 - - - - 0 - 0.00%
2017-11-28 0 12.86 - - - - 0 0 - 10.84 - - - - 0 - -0.16%
2017-11-27 0 12.88 - - - - 0 0 - 10.86 - - - - 0 - -1.23%
2017-11-24 0 13.04 - - - - 0 0 - 10.99 - - - - 0 - 0.31%
2017-11-23 0 13.00 - - - - 0 0 - 10.96 - - - - 0 - -2.84%
2017-11-22 0 13.38 - - - - 0 0 - 11.28 - - - - 0 - 0.30%
2017-11-21 0 13.34 - 13.38 - - 0 0 - 11.25 - 11.28 - - 0 - 2.46%
2017-11-20 0 13.02 - - - - 0 0 - 10.98 - - - - 0 - 0.77%
2017-11-17 0 12.92 - - - - 0 0 - 10.89 - - - - 0 - 1.41%
2017-11-16 0 12.74 - - - - 0 0 - 10.74 - - - - 0 - 0.95%
2017-11-15 0 12.62 - - - - 0 0 - 10.64 - - - - 0 - -0.63%
2017-11-14 0 12.70 - - 12.70 12.76 91,000 1,160,980 12.758 10.71 - - 10.71 10.76 107,950 10.755 -0.47%
2017-11-13 0 12.76 - - - - 0 0 - 10.76 - - - - 0 - 0.16%
2017-11-10 0 12.74 - - - - 0 0 - 10.74 - - - - 0 - 1.11%
2017-11-09 0 12.60 - - - - 0 0 - 10.62 - - - - 0 - 0.80%
2017-11-08 0 12.50 - - - - 0 0 - 10.54 - - - - 0 - 0.00%
2017-11-07 0 12.50 - - - - 0 0 - 10.54 - - - - 0 - 1.13%
2017-11-06 0 12.36 - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2017-11-03 0 12.36 - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2017-11-02 0 12.36 - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2017-11-01 0 12.36 - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2017-10-31 0 12.36 - - 12.36 12.36 100,000 1,236,000 12.360 10.42 - - 10.42 10.42 118,626 10.419 0.00%
2017-10-30 0 12.36 - 12.36 12.34 12.38 900,000 11,124,000 12.360 10.42 - 10.42 10.40 10.44 1,067,638 10.419 0.16%
2017-10-27 0 12.34 - - - - 0 0 - 10.40 - - - - 0 - 0.98%
2017-10-26 0 12.22 - - 12.22 12.22 1,000 12,220 12.220 10.30 - - 10.30 10.30 1,186 10.301 0.83%
2017-10-25 0 12.12 - - - - 0 0 - 10.22 - - - - 0 - 1.00%
2017-10-24 0 12.00 - - - - 0 0 - 10.12 - - - - 0 - 0.00%
2017-10-23 0 12.00 - - - - 0 0 - 10.12 - - - - 0 - 0.00%
2017-10-20 0 12.00 - - - - 0 0 - 10.12 - - - - 0 - 0.00%
2017-10-19 0 12.00 - - 12.00 12.12 1,900 22,812 12.006 10.12 - - 10.12 10.22 2,254 10.121 -0.50%
2017-10-18 0 12.06 11.90 - - - 0 0 - 10.17 10.03 - - - 0 - 0.50%
2017-10-17 0 12.00 11.88 - 12.00 12.00 1,000 12,000 12.000 10.12 10.01 - 10.12 10.12 1,186 10.116 0.67%
2017-10-16 0 11.92 - 12.00 - - 0 0 - 10.05 - 10.12 - - 0 - 0.34%
2017-10-13 0 11.88 - - - - 0 0 - 10.01 - - - - 0 - 0.00%
2017-10-12 0 11.88 11.88 11.94 11.86 11.86 10,000 118,600 11.860 10.01 10.01 10.07 9.998 9.998 11,863 9.9978 0.51%
2017-10-11 0 11.82 11.82 11.88 11.82 11.82 50,000 591,000 11.820 9.964 9.964 10.01 9.964 9.964 59,313 9.9640 0.00%
2017-10-10 0 11.82 11.76 11.82 - - 0 0 - 9.964 9.913 9.964 - - 0 - -0.17%
2017-10-09 0 11.84 11.78 11.84 - - 0 0 - 9.981 9.930 9.981 - - 0 - -1.00%
2017-10-06 0 11.96 11.94 12.02 11.96 11.96 2,000 23,920 11.960 10.08 10.07 10.13 10.08 10.08 2,373 10.082 -0.33%
2017-10-04 0 12.00 11.94 12.02 11.98 12.02 89,600 1,074,988 11.998 10.12 10.07 10.13 10.10 10.13 106,289 10.114 0.50%
2017-10-03 0 11.94 11.92 - 11.92 11.92 2,000 23,840 11.920 10.07 10.05 - 10.05 10.05 2,373 10.048 2.75%
2017-09-29 0 11.62 11.60 11.66 - - 0 0 - 9.795 9.779 9.829 - - 0 - 0.00%
2017-09-28 0 11.62 11.56 11.62 - - 0 0 - 9.795 9.745 9.795 - - 0 - 0.00%
2017-09-27 0 11.62 11.56 11.62 - - 0 0 - 9.795 9.745 9.795 - - 0 - 0.00%
2017-09-26 0 11.62 11.58 11.64 - - 0 0 - 9.795 9.762 9.812 - - 0 - 0.00%
2017-09-25 0 11.62 11.54 11.62 - - 0 0 - 9.795 9.728 9.795 - - 0 - -0.17%
2017-09-22 0 11.64 11.60 11.66 - - 0 0 - 9.812 9.779 9.829 - - 0 - 0.00%
2017-09-21 0 11.64 11.62 11.72 - - 0 0 - 9.812 9.795 9.880 - - 0 - 0.34%
2017-09-20 0 11.60 11.56 11.62 - - 50 520 10.400 9.779 9.745 9.795 - - 59 8.7670 0.00%
2017-09-19 0 11.60 11.52 11.60 - - 0 0 - 9.779 9.711 9.779 - - 0 - -0.34%
2017-09-18 0 11.64 11.58 11.64 11.64 11.64 2,000 23,280 11.640 9.812 9.762 9.812 9.812 9.812 2,373 9.8123 0.52%
2017-09-15 0 11.58 11.52 11.60 - - 0 0 - 9.762 9.711 9.779 - - 0 - -0.34%
2017-09-14 0 11.62 11.54 11.62 - - 0 0 - 9.795 9.728 9.795 - - 0 - -0.68%
2017-09-13 0 11.70 11.66 11.74 - - 0 0 - 9.863 9.829 9.897 - - 0 - -0.34%
2017-09-12 0 11.74 11.74 - - - 0 0 - 9.897 9.897 - - - 0 - 0.86%
2017-09-11 0 11.64 11.60 11.68 - - 0 0 - 9.812 9.779 9.846 - - 0 - 0.00%
2017-09-08 0 11.64 11.60 11.66 - - 0 0 - 9.812 9.779 9.829 - - 0 - 0.00%
2017-09-07 0 11.64 11.58 11.64 - - 0 0 - 9.812 9.762 9.812 - - 0 - -0.85%
2017-09-06 0 11.74 11.68 11.76 - - 0 0 - 9.897 9.846 9.913 - - 0 - -0.17%
2017-09-05 0 11.76 11.76 11.82 - - 0 0 - 9.913 9.913 9.964 - - 0 - 0.17%
2017-09-04 0 11.74 11.68 11.76 - - 0 0 - 9.897 9.846 9.913 - - 0 - 0.00%
2017-09-01 0 11.74 11.70 11.76 11.74 11.78 61,200 718,888 11.747 9.897 9.863 9.913 9.897 9.930 72,599 9.9021 0.00%
2017-08-31 0 11.74 11.68 11.74 - - 0 0 - 9.897 9.846 9.897 - - 0 - -0.51%
2017-08-30 0 11.80 11.74 11.82 - - 0 0 - 9.947 9.897 9.964 - - 0 - 0.00%
2017-08-29 0 11.80 11.78 11.84 11.80 11.80 10,000 118,000 11.800 9.947 9.930 9.981 9.947 9.947 11,863 9.9472 0.00%
2017-08-28 0 11.80 11.76 11.82 11.80 11.88 12,000 141,760 11.813 9.947 9.913 9.964 9.947 10.01 14,235 9.9584 1.20%
2017-08-25 0 11.66 11.66 11.74 11.52 11.52 1,000 11,520 11.520 9.829 9.829 9.897 9.711 9.711 1,186 9.7112 1.92%
2017-08-24 0 11.44 11.38 11.46 11.48 11.48 1,000 11,480 11.480 9.644 9.593 9.661 9.677 9.677 1,186 9.6774 0.70%
2017-08-22 0 11.36 11.34 11.42 - - 0 0 - 9.576 9.559 9.627 - - 0 - 0.89%
2017-08-21 0 11.26 11.26 - - - 0 0 - 9.492 9.492 - - - 0 - 0.54%
2017-08-18 0 11.20 11.20 11.26 - - 0 0 - 9.441 9.441 9.492 - - 0 - 0.00%
2017-08-17 0 11.20 11.18 11.26 - - 0 0 - 9.441 9.425 9.492 - - 0 - 0.18%
2017-08-16 0 11.18 11.18 11.24 - - 0 0 - 9.425 9.425 9.475 - - 0 - 0.00%
2017-08-15 0 11.18 11.18 11.26 - - 0 0 - 9.425 9.425 9.492 - - 0 - 0.72%
2017-08-14 0 11.10 11.10 11.16 - - 0 0 - 9.357 9.357 9.408 - - 0 - 0.91%
2017-08-11 0 11.00 10.92 11.00 - - 0 0 - 9.273 9.205 9.273 - - 0 - -2.31%
2017-08-10 0 11.26 11.18 11.26 - - 0 0 - 9.492 9.425 9.492 - - 0 - -0.53%
2017-08-09 0 11.32 11.28 11.36 11.32 11.32 1,000 11,320 11.320 9.543 9.509 9.576 9.543 9.543 1,186 9.5426 -0.53%
2017-08-08 0 11.38 11.34 11.40 - - 0 0 - 9.593 9.559 9.610 - - 0 - 0.00%
2017-08-07 0 11.38 11.38 11.44 - - 0 0 - 9.593 9.593 9.644 - - 0 - 0.00%
2017-08-04 0 11.38 11.32 11.40 11.40 11.40 1,000 11,400 11.400 9.593 9.543 9.610 9.610 9.610 1,186 9.6100 -0.70%
2017-08-03 0 11.46 11.40 11.46 - - 0 0 - 9.661 9.610 9.661 - - 0 - -0.69%
2017-08-02 0 11.54 11.54 11.60 - - 0 0 - 9.728 9.728 9.779 - - 0 - 0.00%
2017-08-01 0 11.54 11.54 11.62 - - 0 0 - 9.728 9.728 9.795 - - 0 - 1.23%
2017-07-31 0 11.40 11.38 11.46 - - 0 0 - 9.610 9.593 9.661 - - 0 - 0.00%
2017-07-28 0 11.40 11.40 11.46 11.40 11.40 1,000 11,400 11.400 9.610 9.610 9.661 9.610 9.610 1,186 9.6100 0.35%
2017-07-27 0 11.36 11.34 11.40 - - 0 0 - 9.576 9.559 9.610 - - 0 - 0.00%
2017-07-26 0 11.36 11.30 11.38 - - 0 0 - 9.576 9.526 9.593 - - 0 - 0.00%
2017-07-25 0 11.36 11.36 11.42 - - 0 0 - 9.576 9.576 9.627 - - 0 - 0.00%
2017-07-24 0 11.36 11.34 11.42 - - 0 0 - 9.576 9.559 9.627 - - 0 - 0.00%
2017-07-21 0 11.36 11.30 11.36 - - 0 0 - 9.576 9.526 9.576 - - 0 - -0.18%
2017-07-20 0 11.38 11.34 11.42 11.38 11.38 5,000 56,900 11.380 9.593 9.559 9.627 9.593 9.593 5,931 9.5931 0.53%
2017-07-19 0 11.32 11.32 11.38 - - 0 0 - 9.543 9.543 9.593 - - 0 - 0.53%
2017-07-18 0 11.26 11.20 11.26 - - 0 0 - 9.492 9.441 9.492 - - 0 - -0.18%
2017-07-17 0 11.28 - - - - 0 0 - 9.509 - - - - 0 - 0.00%
2017-07-14 0 11.28 - - 11.30 11.30 5,000 56,500 11.300 9.509 - - 9.526 9.526 5,931 9.5257
2017-07-13 0 - - - - - 0 0 - - - - - - 0 -
2017-07-12 0 - - - - - 0 0 - - - - - - 0 -
2017-07-11 0 - - - - - 0 0 - - - - - - 0 -
2017-07-10 0 - - - - - 0 0 - - - - - - 0 -
2017-07-07 0 - 9.000 - - - 0 0 - - 7.587 - - - 0 -

Webb-site Database - Powered By Linux Group

Back to top