CICC KraneShares CSI China Internet Index ETF: Unit CNY

Exchange Code Listed Last trade Delisted
HKCIS 83186  2018-04-10  2023-01-26  2023-04-21
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2023-04-20 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 44.24 - - - - 0 - 0.00%
2023-01-26 0 44.58 44.50 - - - 0 0 - 44.24 44.16 - - - 0 - 1.55%
2023-01-20 0 43.90 - - 43.74 43.86 11,500 504,210 43.844 43.57 - - 43.41 43.53 11,588 43.511 1.95%
2023-01-19 0 43.06 - 44.00 - - 0 0 - 42.73 - 43.67 - - 0 - -1.96%
2023-01-18 0 43.92 - - - - 0 0 - 43.59 - - - - 0 - 0.00%
2023-01-17 0 43.92 43.80 - - - 0 0 - 43.59 43.47 - - - 0 - 0.00%
2023-01-16 0 43.92 - 44.70 44.50 44.50 800 35,600 44.500 43.59 - 44.36 44.16 44.16 806 44.161 -0.05%
2023-01-13 0 43.94 - 44.06 - - 0 0 - 43.61 - 43.72 - - 0 - 1.20%
2023-01-12 0 43.42 43.10 - 43.10 43.10 100 4,310 43.100 43.09 42.77 - 42.77 42.77 101 42.772 -3.08%
2023-01-11 0 44.80 - - 45.12 45.12 400 18,048 45.120 44.46 - - 44.78 44.78 403 44.777 -0.09%
2023-01-10 0 44.84 - 45.00 - - 0 0 - 44.50 - 44.66 - - 0 - -0.36%
2023-01-09 0 45.00 - 45.00 45.00 45.00 1,300 58,500 45.000 44.66 - 44.66 44.66 44.66 1,310 44.657 1.99%
2023-01-06 0 44.12 - 45.00 44.88 44.94 7,050 316,644 44.914 43.78 - 44.66 44.54 44.60 7,104 44.572 0.27%
2023-01-05 0 44.00 - - 44.00 45.38 14,500 651,800 44.952 43.67 - - 43.67 45.03 14,611 44.610 0.46%
2023-01-04 0 43.80 - - 42.60 43.80 10,400 453,820 43.637 43.47 - - 42.28 43.47 10,480 43.304 7.20%
2023-01-03 0 40.86 - - - - 0 0 - 40.55 - - - - 0 - 0.25%
2022-12-30 0 40.76 - - 40.76 40.76 300 12,228 40.760 40.45 - - 40.45 40.45 302 40.450 0.99%
2022-12-29 0 40.36 - - - - 0 0 - 40.05 - - - - 0 - -3.03%
2022-12-28 0 41.62 - - - - 0 0 - 41.30 - - - - 0 - 0.00%
2022-12-23 0 41.62 - - - - 0 0 - 41.30 - - - - 0 - -0.53%
2022-12-22 0 41.84 - - - - 0 0 - 41.52 - - - - 0 - 5.34%
2022-12-21 0 39.72 - - - - 0 0 - 39.42 - - - - 0 - 0.15%
2022-12-20 0 39.66 - - - - 0 0 - 39.36 - - - - 0 - -2.70%
2022-12-19 0 40.76 - - - - 0 0 - 40.45 - - - - 0 - 0.00%
2022-12-16 0 40.76 - - - - 0 0 - 40.45 - - - - 0 - 1.19%
2022-12-15 0 40.28 - - - - 0 0 - 39.97 - - - - 0 - -2.23%
2022-12-14 0 41.20 - - - - 0 0 - 40.89 - - - - 0 - 0.00%
2022-12-13 0 41.20 - - - - 0 0 - 40.89 - - - - 0 - -0.58%
2022-12-12 0 41.44 - - - - 0 0 - 41.12 - - - - 0 - -1.85%
2022-12-09 0 42.22 - - - - 0 0 - 41.90 - - - - 0 - 1.59%
2022-12-08 0 41.56 - - - - 0 0 - 41.24 - - - - 0 - 5.97%
2022-12-07 0 39.22 - - - - 0 0 - 38.92 - - - - 0 - -4.43%
2022-12-06 0 41.04 - - - - 0 0 - 40.73 - - - - 0 - -1.87%
2022-12-05 0 41.82 - - - - 0 0 - 41.50 - - - - 0 - 9.36%
2022-12-02 0 38.24 - - - - 0 0 - 37.95 - - - - 0 - 1.92%
2022-12-01 0 37.52 - - - - 0 0 - 37.23 - - - - 0 - 0.21%
2022-11-30 0 37.44 - - - - 0 0 - 37.16 - - - - 0 - 3.31%
2022-11-29 0 36.24 - - - - 0 0 - 35.96 - - - - 0 - 8.50%
2022-11-28 0 33.40 - - - - 0 0 - 33.15 - - - - 0 - -1.36%
2022-11-25 0 33.86 - - - - 0 0 - 33.60 - - - - 0 - -1.23%
2022-11-24 0 34.28 - - - - 0 0 - 34.02 - - - - 0 - 1.18%
2022-11-23 0 33.88 - - - - 0 0 - 33.62 - - - - 0 - 1.19%
2022-11-22 0 33.48 - - - - 0 0 - 33.23 - - - - 0 - -3.79%
2022-11-21 0 34.80 - - - - 0 0 - 34.54 - - - - 0 - -2.52%
2022-11-18 0 35.70 - - - - 0 0 - 35.43 - - - - 0 - 0.00%
2022-11-17 0 35.70 - - - - 0 0 - 35.43 - - - - 0 - -1.22%
2022-11-16 0 36.14 - - - - 0 0 - 35.86 - - - - 0 - 1.57%
2022-11-15 0 35.58 - - - - 0 0 - 35.31 - - - - 0 - 8.48%
2022-11-14 0 32.80 - - - - 0 0 - 32.55 - - - - 0 - 1.36%
2022-11-11 0 32.36 - - - - 0 0 - 32.11 - - - - 0 - 10.59%
2022-11-10 0 29.26 - - - - 0 0 - 29.04 - - - - 0 - -3.88%
2022-11-09 0 30.44 - - - - 0 0 - 30.21 - - - - 0 - -3.49%
2022-11-08 0 31.54 - - - - 0 0 - 31.30 - - - - 0 - -1.50%
2022-11-07 0 32.02 - - - - 0 0 - 31.78 - - - - 0 - 1.72%
2022-11-04 0 31.48 - - - - 0 0 - 31.24 - - - - 0 - 8.63%
2022-11-03 0 28.98 - - 28.98 28.98 10,000 289,800 28.980 28.76 - - 28.76 28.76 10,077 28.759 -3.40%
2022-11-02 0 30.00 30.00 30.22 - - 0 0 - 29.77 29.77 29.99 - - 0 - 3.45%
2022-11-01 0 29.00 - - 27.18 27.18 250 6,795 27.180 28.78 - - 26.97 26.97 252 26.973 9.02%
2022-10-31 0 26.60 - - - - 0 0 - 26.40 - - - - 0 - 1.37%
2022-10-28 0 26.24 - - 26.30 26.30 50 1,315 26.300 26.04 - - 26.10 26.10 50 26.100 -5.34%
2022-10-27 0 27.72 - - - - 0 0 - 27.51 - - - - 0 - 2.29%
2022-10-26 0 27.10 - - - - 0 0 - 26.89 - - - - 0 - 0.67%
2022-10-25 0 26.92 26.00 - - - 0 0 - 26.72 25.80 - - - 0 - 1.97%
2022-10-24 0 26.40 26.00 - 28.30 28.30 50 1,415 28.300 26.20 25.80 - 28.08 28.08 50 28.085 -10.45%
2022-10-21 0 29.48 - - - - 0 0 - 29.26 - - - - 0 - 0.00%
2022-10-20 0 29.48 28.80 - 29.48 29.48 14,000 412,720 29.480 29.26 28.58 - 29.26 29.26 14,107 29.256 -4.04%
2022-10-19 0 30.72 - - - - 0 0 - 30.49 - - - - 0 - -3.15%
2022-10-18 0 31.72 - - - - 0 0 - 31.48 - - - - 0 - 2.26%
2022-10-17 0 31.02 - - - - 0 0 - 30.78 - - - - 0 - -0.26%
2022-10-14 0 31.10 - - 31.70 32.00 16,000 509,600 31.850 30.86 - - 31.46 31.76 16,123 31.608 1.70%
2022-10-13 0 30.58 - - - - 0 0 - 30.35 - - - - 0 - -2.49%
2022-10-12 0 31.36 - - 30.98 30.98 50 1,549 30.980 31.12 - - 30.74 30.74 50 30.744 -1.26%
2022-10-11 0 31.76 - - - - 0 0 - 31.52 - - - - 0 - -3.76%
2022-10-10 0 33.00 - - 33.00 33.00 50 1,650 33.000 32.75 - - 32.75 32.75 50 32.749 -5.06%
2022-10-07 0 34.76 - - - - 0 0 - 34.50 - - - - 0 - -2.52%
2022-10-06 0 35.66 - - - - 0 0 - 35.39 - - - - 0 - -0.17%
2022-10-05 0 35.72 - - - - 0 0 - 35.45 - - - - 0 - 6.63%
2022-10-03 0 33.50 - - - - 0 0 - 33.25 - - - - 0 - 0.30%
2022-09-30 0 33.40 - - - - 0 0 - 33.15 - - - - 0 - -2.62%
2022-09-29 0 34.30 - - - - 0 0 - 34.04 - - - - 0 - -0.87%
2022-09-28 0 34.60 - - - - 0 0 - 34.34 - - - - 0 - -2.26%
2022-09-27 0 35.40 - - - - 0 0 - 35.13 - - - - 0 - 1.14%
2022-09-26 0 35.00 - - 34.48 34.48 400 13,792 34.480 34.73 - - 34.22 34.22 403 34.218 1.51%
2022-09-23 0 34.48 34.00 - - - 0 0 - 34.22 33.74 - - - 0 - -2.16%
2022-09-22 0 35.24 - - - - 0 0 - 34.97 - - - - 0 - -1.84%
2022-09-21 0 35.90 - - - - 0 0 - 35.63 - - - - 0 - -1.27%
2022-09-20 0 36.36 - - - - 0 0 - 36.08 - - - - 0 - 2.02%
2022-09-19 0 35.64 - - - - 0 0 - 35.37 - - - - 0 - -3.41%
2022-09-16 0 36.90 - - - - 0 0 - 36.62 - - - - 0 - -0.91%
2022-09-15 0 37.24 - - - - 0 0 - 36.96 - - - - 0 - 0.38%
2022-09-14 0 37.10 - - - - 0 0 - 36.82 - - - - 0 - -1.54%
2022-09-13 0 37.68 - - - - 0 0 - 37.39 - - - - 0 - 0.32%
2022-09-09 0 37.56 - - - - 0 0 - 37.27 - - - - 0 - 1.51%
2022-09-08 0 37.00 - - - - 0 0 - 36.72 - - - - 0 - -0.59%
2022-09-07 0 37.22 - - - - 0 0 - 36.94 - - - - 0 - -1.59%
2022-09-06 0 37.82 - - - - 0 0 - 37.53 - - - - 0 - 0.00%
2022-09-05 0 37.82 - - - - 0 0 - 37.53 - - - - 0 - -1.66%
2022-09-02 0 38.46 - - - - 0 0 - 38.17 - - - - 0 - -1.08%
2022-09-01 0 38.88 - - - - 0 0 - 38.58 - - - - 0 - -1.57%
2022-08-31 0 39.50 - - 39.80 39.80 50 1,990 39.800 39.20 - - 39.50 39.50 50 39.497 0.82%
2022-08-30 0 39.18 38.80 - - - 0 0 - 38.88 38.50 - - - 0 - 0.00%
2022-08-29 0 39.18 39.10 - - - 0 0 - 38.88 38.80 - - - 0 - 1.08%
2022-08-26 0 38.76 - - - - 0 0 - 38.46 - - - - 0 - 1.20%
2022-08-25 0 38.30 - - - - 0 0 - 38.01 - - - - 0 - 6.57%
2022-08-24 0 35.94 - - - - 0 0 - 35.67 - - - - 0 - -1.10%
2022-08-23 0 36.34 - - - - 0 0 - 36.06 - - - - 0 - 0.66%
2022-08-22 0 36.10 - - - - 0 0 - 35.83 - - - - 0 - 0.00%
2022-08-19 0 36.10 - - - - 0 0 - 35.83 - - - - 0 - 0.00%
2022-08-18 0 36.10 - - - - 0 0 - 35.83 - - - - 0 - -0.82%
2022-08-17 0 36.40 - - - - 0 0 - 36.12 - - - - 0 - 0.00%
2022-08-16 0 36.40 - - - - 0 0 - 36.12 - - - - 0 - -0.93%
2022-08-15 0 36.74 - - - - 0 0 - 36.46 - - - - 0 - 0.00%
2022-08-12 0 36.74 - - - - 0 0 - 36.46 - - - - 0 - 1.44%
2022-08-11 0 36.22 - - - - 0 0 - 35.94 - - - - 0 - 3.01%
2022-08-10 0 35.16 - - - - 0 0 - 34.89 - - - - 0 - -3.09%
2022-08-09 0 36.28 - - - - 0 0 - 36.00 - - - - 0 - -1.47%
2022-08-08 0 36.82 - - - - 0 0 - 36.54 - - - - 0 - -1.13%
2022-08-05 0 37.24 - - - - 0 0 - 36.96 - - - - 0 - 0.00%
2022-08-04 0 37.24 - - - - 0 0 - 36.96 - - - - 0 - 3.96%
2022-08-03 0 35.82 - - - - 0 0 - 35.55 - - - - 0 - 1.88%
2022-08-02 0 35.16 - - 35.00 35.00 50 1,750 35.000 34.89 - - 34.73 34.73 50 34.734 -4.61%
2022-08-01 0 36.86 36.86 - - - 0 0 - 36.58 36.58 - - - 0 - 0.44%
2022-07-29 0 36.70 36.30 - - - 0 0 - 36.42 36.02 - - - 0 - -5.80%
2022-07-28 0 38.96 - - - - 0 0 - 38.66 - - - - 0 - -0.05%
2022-07-27 0 38.98 - - - - 0 0 - 38.68 - - - - 0 - -1.81%
2022-07-26 0 39.70 - - - - 0 0 - 39.40 - - - - 0 - 1.95%
2022-07-25 0 38.94 - - - - 0 0 - 38.64 - - - - 0 - -1.12%
2022-07-22 0 39.38 - - - - 0 0 - 39.08 - - - - 0 - 0.00%
2022-07-21 0 39.38 - - - - 0 0 - 39.08 - - - - 0 - 0.00%
2022-07-20 0 39.38 - - - - 0 0 - 39.08 - - - - 0 - 2.13%
2022-07-19 0 38.56 - - - - 0 0 - 38.27 - - - - 0 - 0.00%
2022-07-18 0 38.56 - - - - 0 0 - 38.27 - - - - 0 - 1.74%
2022-07-15 0 37.90 - - - - 0 0 - 37.61 - - - - 0 - -2.82%
2022-07-14 0 39.00 - - - - 0 0 - 38.70 - - - - 0 - 0.83%
2022-07-13 0 38.68 - - - - 0 0 - 38.39 - - - - 0 - 0.10%
2022-07-12 0 38.64 - - - - 0 0 - 38.35 - - - - 0 - -1.73%
2022-07-11 0 39.32 - - - - 0 0 - 39.02 - - - - 0 - -4.66%
2022-07-08 0 41.24 - - - - 0 0 - 40.93 - - - - 0 - 0.00%
2022-07-07 0 41.24 - - - - 0 0 - 40.93 - - - - 0 - -1.53%
2022-07-06 0 41.88 - - - - 0 0 - 41.56 - - - - 0 - -0.76%
2022-07-05 0 42.20 - - - - 0 0 - 41.88 - - - - 0 - 0.00%
2022-07-04 0 42.20 - - 42.20 42.20 100 4,220 42.200 41.88 - - 41.88 41.88 101 41.879 1.39%
2022-06-30 0 41.62 - - - - 0 0 - 41.30 - - - - 0 - -1.42%
2022-06-29 0 42.22 - - - - 0 0 - 41.90 - - - - 0 - -1.81%
2022-06-28 0 43.00 - - 41.98 41.98 950 39,881 41.980 42.67 - - 41.66 41.66 957 41.660 -1.15%
2022-06-27 0 43.50 - - 43.50 43.90 6,150 268,745 43.698 43.17 - - 43.17 43.57 6,197 43.366 3.62%
2022-06-24 0 41.98 - - - - 0 0 - 41.66 - - - - 0 - 3.45%
2022-06-23 0 40.58 - - - - 0 0 - 40.27 - - - - 0 - 1.45%
2022-06-22 0 40.00 - - - - 0 0 - 39.70 - - - - 0 - -1.67%
2022-06-21 0 40.68 - - - - 0 0 - 40.37 - - - - 0 - 1.55%
2022-06-20 0 40.06 - - - - 0 0 - 39.76 - - - - 0 - 0.00%
2022-06-17 0 40.06 - - - - 0 0 - 39.76 - - - - 0 - 2.56%
2022-06-16 0 39.06 - - - - 0 0 - 38.76 - - - - 0 - -3.56%
2022-06-15 0 40.50 - - 40.50 40.50 50 2,025 40.500 40.19 - - 40.19 40.19 50 40.192 2.53%
2022-06-14 0 39.50 - - - - 0 0 - 39.20 - - - - 0 - 0.00%
2022-06-13 0 39.50 - - 39.50 40.00 100 3,975 39.750 39.20 - - 39.20 39.70 101 39.447 -5.37%
2022-06-10 0 41.74 - - - - 0 0 - 41.42 - - - - 0 - 0.10%
2022-06-09 0 41.70 - - 43.50 43.50 50 2,175 43.500 41.38 - - 43.17 43.17 50 43.169 -0.38%
2022-06-08 0 41.86 - - - - 0 0 - 41.54 - - - - 0 - 7.66%
2022-06-07 0 38.88 - - - - 0 0 - 38.58 - - - - 0 - 1.20%
2022-06-06 0 38.42 - - - - 0 0 - 38.13 - - - - 0 - 4.52%
2022-06-02 0 36.76 - - - - 0 0 - 36.48 - - - - 0 - -1.55%
2022-06-01 0 37.34 - - - - 0 0 - 37.06 - - - - 0 - 1.19%
2022-05-31 0 36.90 - - - - 0 0 - 36.62 - - - - 0 - 2.27%
2022-05-30 0 36.08 - - - - 0 0 - 35.81 - - - - 0 - 4.40%
2022-05-27 0 34.56 - - - - 0 0 - 34.30 - - - - 0 - 5.88%
2022-05-26 0 32.64 - - - - 0 0 - 32.39 - - - - 0 - 0.00%
2022-05-25 0 32.64 - - - - 0 0 - 32.39 - - - - 0 - -0.79%
2022-05-24 0 32.90 - - - - 0 0 - 32.65 - - - - 0 - -4.42%
2022-05-23 0 34.42 - - - - 0 0 - 34.16 - - - - 0 - -2.38%
2022-05-20 0 35.26 - - - - 0 0 - 34.99 - - - - 0 - 2.32%
2022-05-19 0 34.46 - - - - 0 0 - 34.20 - - - - 0 - -2.43%
2022-05-18 0 35.32 - - - - 0 0 - 35.05 - - - - 0 - 0.00%
2022-05-17 0 35.32 - - - - 0 0 - 35.05 - - - - 0 - 5.50%
2022-05-16 0 33.48 - - - - 0 0 - 33.23 - - - - 0 - 0.54%
2022-05-13 0 33.30 - - - - 0 0 - 33.05 - - - - 0 - 4.32%
2022-05-12 0 31.92 - - - - 0 0 - 31.68 - - - - 0 - -3.27%
2022-05-11 0 33.00 - - - - 0 0 - 32.75 - - - - 0 - 1.60%
2022-05-10 0 32.48 - - - - 0 0 - 32.23 - - - - 0 - -4.53%
2022-05-06 0 34.02 - - - - 0 0 - 33.76 - - - - 0 - -4.87%
2022-05-05 0 35.76 - - 36.00 36.00 100 3,600 36.000 35.49 - - 35.73 35.73 101 35.726 0.51%
2022-05-04 0 35.58 - - - - 0 0 - 35.31 - - - - 0 - -4.05%
2022-05-03 0 37.08 - - - - 0 0 - 36.80 - - - - 0 - -0.16%
2022-04-29 0 37.14 - - - - 0 0 - 36.86 - - - - 0 - 12.07%
2022-04-28 0 33.14 - - - - 0 0 - 32.89 - - - - 0 - 3.30%
2022-04-27 0 32.08 - - - - 0 0 - 31.84 - - - - 0 - 2.36%
2022-04-26 0 31.34 - - - - 0 0 - 31.10 - - - - 0 - 2.15%
2022-04-25 0 30.68 - - 31.00 31.00 3,000 93,000 31.000 30.45 - - 30.76 30.76 3,023 30.764 -3.52%
2022-04-22 0 31.80 - - - - 0 0 - 31.56 - - - - 0 - -0.38%
2022-04-21 0 31.92 - - 32.46 32.46 3,000 97,380 32.460 31.68 - - 32.21 32.21 3,023 32.213 -3.56%
2022-04-20 0 33.10 - - - - 0 0 - 32.85 - - - - 0 - 0.00%
2022-04-19 0 33.10 - - - - 0 0 - 32.85 - - - - 0 - -4.72%
2022-04-14 0 34.74 - - - - 0 0 - 34.48 - - - - 0 - 0.99%
2022-04-13 0 34.40 - - - - 0 0 - 34.14 - - - - 0 - 0.70%
2022-04-12 0 34.16 - - - - 0 0 - 33.90 - - - - 0 - 1.85%
2022-04-11 0 33.54 - - - - 0 0 - 33.28 - - - - 0 - -4.99%
2022-04-08 0 35.30 - - - - 0 0 - 35.03 - - - - 0 - -3.29%
2022-04-07 0 36.50 - - - - 0 0 - 36.22 - - - - 0 - -1.88%
2022-04-06 0 37.20 - - - - 0 0 - 36.92 - - - - 0 - -0.64%
2022-04-04 0 37.44 - - - - 0 0 - 37.16 - - - - 0 - 5.76%
2022-04-01 0 35.40 - - - - 0 0 - 35.13 - - - - 0 - -3.07%
2022-03-31 0 36.52 - - - - 0 0 - 36.24 - - - - 0 - -0.98%
2022-03-30 0 36.88 - - - - 0 0 - 36.60 - - - - 0 - 1.04%
2022-03-29 0 36.50 - - - - 0 0 - 36.22 - - - - 0 - 2.30%
2022-03-28 0 35.68 - - - - 0 0 - 35.41 - - - - 0 - 0.00%
2022-03-25 0 35.68 - - - - 0 0 - 35.41 - - - - 0 - -5.11%
2022-03-24 0 37.60 - - 37.98 38.00 1,900 72,166 37.982 37.31 - - 37.69 37.71 1,915 37.693 -0.84%
2022-03-23 0 37.92 - - 37.98 37.98 50 1,899 37.980 37.63 - - 37.69 37.69 50 37.691 5.86%
2022-03-22 0 35.82 - - - - 0 0 - 35.55 - - - - 0 - 2.28%
2022-03-21 0 35.02 34.86 - - - 0 0 - 34.75 34.59 - - - 0 - 0.46%
2022-03-18 0 34.86 - - - - 0 0 - 34.59 - - - - 0 - -2.08%
2022-03-17 0 35.60 - - 35.00 35.00 1,400 49,000 35.000 35.33 - - 34.73 34.73 1,411 34.734 17.65%
2022-03-16 0 30.26 - - - - 0 0 - 30.03 - - - - 0 - 20.17%
2022-03-15 0 25.18 24.90 - 25.70 25.70 50 1,285 25.700 24.99 24.71 - 25.50 25.50 50 25.504 -9.62%
2022-03-14 0 27.86 - - 29.00 29.00 50 1,450 29.000 27.65 - - 28.78 28.78 50 28.779 -12.83%
2022-03-11 0 31.96 - - 31.80 31.80 50 1,590 31.800 31.72 - - 31.56 31.56 50 31.558 -7.20%
2022-03-10 0 34.44 - - - - 0 0 - 34.18 - - - - 0 - 2.26%
2022-03-09 0 33.68 32.60 - - - 0 0 - 33.42 32.35 - - - 0 - 0.78%
2022-03-08 0 33.42 - - 33.80 33.80 50 1,690 33.800 33.17 - - 33.54 33.54 50 33.543 -3.80%
2022-03-07 0 34.74 - - 35.00 35.00 50 1,750 35.000 34.48 - - 34.73 34.73 50 34.734 -6.86%
2022-03-04 0 37.30 - - 37.30 37.50 100 3,740 37.400 37.02 - - 37.02 37.21 101 37.115 -5.67%
2022-03-03 0 39.54 - - - - 0 0 - 39.24 - - - - 0 - -1.05%
2022-03-02 0 39.96 - - - - 0 0 - 39.66 - - - - 0 - -0.50%
2022-03-01 0 40.16 - - - - 0 0 - 39.85 - - - - 0 - 0.70%
2022-02-28 0 39.88 - - - - 0 0 - 39.58 - - - - 0 - 0.10%
2022-02-25 0 39.84 - - - - 0 0 - 39.54 - - - - 0 - 1.12%
2022-02-24 0 39.40 - - 40.00 40.00 50 2,000 40.000 39.10 - - 39.70 39.70 50 39.696 -4.55%
2022-02-23 0 41.28 - - - - 0 0 - 40.97 - - - - 0 - 0.68%
2022-02-22 0 41.00 - - 41.00 41.00 50 2,050 41.000 40.69 - - 40.69 40.69 50 40.688 -3.12%
2022-02-21 0 42.32 42.00 - - - 0 0 - 42.00 41.68 - - - 0 - -4.12%
2022-02-18 0 44.14 - - - - 0 0 - 43.80 - - - - 0 - -1.69%
2022-02-17 0 44.90 - - - - 0 0 - 44.56 - - - - 0 - 0.09%
2022-02-16 0 44.86 - - - - 0 0 - 44.52 - - - - 0 - 2.65%
2022-02-15 0 43.70 - - - - 0 0 - 43.37 - - - - 0 - -1.13%
2022-02-14 0 44.20 - - - - 0 0 - 43.86 - - - - 0 - -2.17%
2022-02-11 0 45.18 - - - - 0 0 - 44.84 - - - - 0 - 0.00%
2022-02-10 0 45.18 - - - - 0 0 - 44.84 - - - - 0 - 2.26%
2022-02-09 0 44.18 - - - - 0 0 - 43.84 - - - - 0 - 3.37%
2022-02-08 0 42.74 - - - - 0 0 - 42.41 - - - - 0 - -0.97%
2022-02-07 0 43.16 43.12 - - - 0 0 - 42.83 42.79 - - - 0 - 0.09%
2022-02-04 0 43.12 - - - - 0 0 - 42.79 - - - - 0 - 3.80%
2022-01-31 0 41.54 - - - - 0 0 - 41.22 - - - - 0 - 1.81%
2022-01-28 0 40.80 40.00 - - - 0 0 - 40.49 39.70 - - - 0 - -0.87%
2022-01-27 0 41.16 - - 41.30 41.30 50 2,065 41.300 40.85 - - 40.99 40.99 50 40.986 -4.10%
2022-01-26 0 42.92 - - - - 0 0 - 42.59 - - - - 0 - 1.23%
2022-01-25 0 42.40 - - 42.40 42.40 50 2,120 42.400 42.08 - - 42.08 42.08 50 42.077 -4.76%
2022-01-24 0 44.52 44.00 - - - 0 0 - 44.18 43.67 - - - 0 - -2.58%
2022-01-21 0 45.70 - - - - 0 0 - 45.35 - - - - 0 - 0.22%
2022-01-20 0 45.60 - - - - 0 0 - 45.25 - - - - 0 - 5.17%
2022-01-19 0 43.36 - - - - 0 0 - 43.03 - - - - 0 - -0.87%
2022-01-18 0 43.74 - - - - 0 0 - 43.41 - - - - 0 - -1.22%
2022-01-17 0 44.28 - - - - 0 0 - 43.94 - - - - 0 - -0.63%
2022-01-14 0 44.56 - - - - 0 0 - 44.22 - - - - 0 - -2.58%
2022-01-13 0 45.74 - - - - 0 0 - 45.39 - - - - 0 - -1.17%
2022-01-12 0 46.28 - - - - 0 0 - 45.93 - - - - 0 - 5.28%
2022-01-11 0 43.96 - - - - 0 0 - 43.63 - - - - 0 - 0.00%
2022-01-10 0 43.96 42.54 - - - 0 0 - 43.63 42.22 - - - 0 - 3.34%
2022-01-07 0 42.54 - - - - 0 0 - 42.22 - - - - 0 - 3.76%
2022-01-06 0 41.00 - - 40.60 40.60 50 2,030 40.600 40.69 - - 40.29 40.29 50 40.291 0.89%
2022-01-05 0 40.64 40.50 - - - 0 0 - 40.33 40.19 - - - 0 - -6.06%
2022-01-04 0 43.26 - - - - 0 0 - 42.93 - - - - 0 - -0.92%
2022-01-03 0 43.66 - - - - 0 0 - 43.33 - - - - 0 - -0.46%
2021-12-31 0 43.86 - - - - 0 0 - 43.53 - - - - 0 - 6.30%
2021-12-30 0 41.26 - - 41.40 41.40 50 2,070 41.400 40.95 - - 41.08 41.08 50 41.085 -2.09%
2021-12-29 0 42.14 42.00 - - - 0 0 - 41.82 41.68 - - - 0 - -1.63%
2021-12-28 0 42.84 42.50 - - - 0 0 - 42.51 42.18 - - - 0 - -0.83%
2021-12-24 0 43.20 - - - - 0 0 - 42.87 - - - - 0 - -0.37%
2021-12-23 0 43.36 - - - - 0 0 - 43.03 - - - - 0 - -0.18%
2021-12-22 0 43.44 - - - - 0 0 - 43.11 - - - - 0 - 0.98%
2021-12-21 0 43.02 42.00 - - - 0 0 - 42.69 41.68 - - - 0 - -0.42%
2021-12-20 0 43.20 - - - - 0 0 - 42.87 - - - - 0 - -1.82%
2021-12-17 0 44.00 43.50 - 44.00 44.30 100 4,415 44.150 43.67 43.17 - 43.67 43.96 101 43.814 -4.01%
2021-12-16 0 45.84 - - - - 0 0 - 45.49 - - - - 0 - -0.04%
2021-12-15 0 45.86 - - 46.00 46.00 50 2,300 46.000 45.51 - - 45.65 45.65 50 45.650 -1.04%
2021-12-14 0 46.34 46.00 - - - 0 0 - 45.99 45.65 - - - 0 - -3.62%
2021-12-13 0 48.08 - - - - 0 0 - 47.71 - - - - 0 - 0.33%
2021-12-10 0 47.92 - - - - 0 0 - 47.56 - - - - 0 - -1.40%
2021-12-09 0 48.60 - - 48.60 48.60 500 24,300 48.600 48.23 - - 48.23 48.23 504 48.230 2.02%
2021-12-08 0 47.64 - - - - 0 0 - 47.28 - - - - 0 - 0.63%
2021-12-07 0 47.34 - - - - 0 0 - 46.98 - - - - 0 - 4.83%
2021-12-06 0 45.16 - - 45.40 45.40 50 2,270 45.400 44.82 - - 45.05 45.05 50 45.054 -5.60%
2021-12-03 0 47.84 47.00 - 48.00 48.00 50 2,400 48.000 47.48 46.64 - 47.63 47.63 50 47.635 -2.96%
2021-12-02 0 49.30 48.80 - - - 0 0 - 48.92 48.43 - - - 0 - -0.84%
2021-12-01 0 49.72 - - - - 0 0 - 49.34 - - - - 0 - 0.16%
2021-11-30 0 49.64 48.80 - - - 0 0 - 49.26 48.43 - - - 0 - -2.48%
2021-11-29 0 50.90 - - 50.90 50.90 50 2,545 50.900 50.51 - - 50.51 50.51 50 50.513 -2.64%
2021-11-26 0 52.28 - - 52.50 52.50 50 2,625 52.500 51.88 - - 52.10 52.10 50 52.100 -2.17%
2021-11-25 0 53.44 - - - - 0 0 - 53.03 - - - - 0 - 0.94%
2021-11-24 0 52.94 - - - - 0 0 - 52.54 - - - - 0 - -0.11%
2021-11-23 0 53.00 - - 53.00 53.00 50 2,650 53.000 52.60 - - 52.60 52.60 50 52.597 -2.54%
2021-11-22 0 54.38 - - - - 0 0 - 53.97 - - - - 0 - -0.73%
2021-11-19 0 54.78 - - - - 0 0 - 54.36 - - - - 0 - -1.62%
2021-11-18 0 55.68 - - - - 0 0 - 55.26 - - - - 0 - -3.73%
2021-11-17 0 57.84 57.40 - - - 0 0 - 57.40 56.96 - - - 0 - 0.00%
2021-11-16 0 57.84 57.78 - - - 0 0 - 57.40 57.34 - - - 0 - 0.45%
2021-11-15 0 57.58 - - 57.88 57.88 500 28,940 57.880 57.14 - - 57.44 57.44 504 57.439 1.44%
2021-11-12 0 56.76 - - - - 0 0 - 56.33 - - - - 0 - 2.31%
2021-11-11 0 55.48 - - - - 0 0 - 55.06 - - - - 0 - 1.84%
2021-11-10 0 54.48 52.50 - - - 0 0 - 54.07 52.10 - - - 0 - 2.79%
2021-11-09 0 53.00 - - - - 0 0 - 52.60 - - - - 0 - 0.00%
2021-11-08 0 53.00 - - 53.00 53.06 2,950 156,467 53.040 52.60 - - 52.60 52.66 2,973 52.636 -1.16%
2021-11-05 0 53.62 - - 53.82 54.06 3,150 169,957 53.955 53.21 - - 53.41 53.65 3,174 53.544 -2.54%
2021-11-04 0 55.02 - - - - 0 0 - 54.60 - - - - 0 - 1.10%
2021-11-03 0 54.42 - - - - 0 0 - 54.01 - - - - 0 - 0.00%
2021-11-02 0 54.42 - - - - 0 0 - 54.01 - - - - 0 - 1.61%
2021-11-01 0 53.56 - - 53.56 53.56 950 50,882 53.560 53.15 - - 53.15 53.15 957 53.152 -2.48%
2021-10-29 0 54.92 - - 55.00 55.00 1,000 55,000 55.000 54.50 - - 54.58 54.58 1,008 54.581 -0.97%
2021-10-28 0 55.46 - - - - 0 0 - 55.04 - - - - 0 - 0.00%
2021-10-27 0 55.46 53.80 - - - 0 0 - 55.04 53.39 - - - 0 - -4.68%
2021-10-26 0 58.18 - - - - 0 0 - 57.74 - - - - 0 - -1.52%
2021-10-25 0 59.08 - - - - 0 0 - 58.63 - - - - 0 - -0.34%
2021-10-22 0 59.28 - - 59.16 59.28 3,700 219,160 59.232 58.83 - - 58.71 58.83 3,728 58.782 0.44%
2021-10-21 0 59.02 - - 59.00 59.02 2,000 118,020 59.010 58.57 - - 58.55 58.57 2,015 58.561 0.00%
2021-10-20 0 59.02 - - 59.02 59.02 1,000 59,020 59.020 58.57 - - 58.57 58.57 1,008 58.571 4.06%
2021-10-19 0 56.72 - - - - 0 0 - 56.29 - - - - 0 - 0.71%
2021-10-18 0 56.32 - - - - 0 0 - 55.89 - - - - 0 - 0.00%
2021-10-15 0 56.32 - - - - 0 0 - 55.89 - - - - 0 - -0.04%
2021-10-12 0 56.34 - - - - 0 0 - 55.91 - - - - 0 - -1.43%
2021-10-11 0 57.16 - - - - 0 0 - 56.72 - - - - 0 - 4.88%
2021-10-08 0 54.50 53.44 - - - 0 0 - 54.09 53.03 - - - 0 - 1.98%
2021-10-07 0 53.44 53.40 - - - 0 0 - 53.03 52.99 - - - 0 - 4.95%
2021-10-06 0 50.92 - - - - 0 0 - 50.53 - - - - 0 - 0.00%
2021-10-05 0 50.92 - - - - 0 0 - 50.53 - - - - 0 - -1.28%
2021-10-04 0 51.58 - - - - 0 0 - 51.19 - - - - 0 - -2.38%
2021-09-30 0 52.84 - - - - 0 0 - 52.44 - - - - 0 - -1.20%
2021-09-29 0 53.48 - - 52.80 53.48 300 16,010 53.367 53.07 - - 52.40 53.07 302 52.960 -1.47%
2021-09-28 0 54.28 54.00 - - - 0 0 - 53.87 53.59 - - - 0 - 1.46%
2021-09-27 0 53.50 53.00 - - - 0 0 - 53.09 52.60 - - - 0 - -0.96%
2021-09-24 0 54.02 - - - - 0 0 - 53.61 - - - - 0 - -1.35%
2021-09-23 0 54.76 - - 54.96 54.96 400 21,984 54.960 54.34 - - 54.54 54.54 403 54.542 1.82%
2021-09-21 0 53.78 52.50 - - - 0 0 - 53.37 52.10 - - - 0 - -1.25%
2021-09-20 0 54.46 - - - - 0 0 - 54.05 - - - - 0 - -1.52%
2021-09-17 0 55.30 - - - - 0 0 - 54.88 - - - - 0 - 2.14%
2021-09-16 0 54.14 - - - - 0 0 - 53.73 - - - - 0 - -0.95%
2021-09-15 0 54.66 - - 56.00 56.00 350 19,600 56.000 54.24 - - 55.57 55.57 353 55.574 -3.53%
2021-09-14 0 56.66 - - - - 0 0 - 56.23 - - - - 0 - -2.07%
2021-09-13 0 57.86 - - - - 0 0 - 57.42 - - - - 0 - -2.63%
2021-09-10 0 59.42 - - - - 0 0 - 58.97 - - - - 0 - 2.13%
2021-09-09 0 58.18 - - - - 0 0 - 57.74 - - - - 0 - -4.65%
2021-09-08 0 61.02 - - - - 0 0 - 60.56 - - - - 0 - 0.16%
2021-09-07 0 60.92 - - - - 0 0 - 60.46 - - - - 0 - 2.21%
2021-09-06 0 59.60 - - - - 0 0 - 59.15 - - - - 0 - 0.17%
2021-09-03 0 59.50 - - - - 0 0 - 59.05 - - - - 0 - -0.47%
2021-09-02 0 59.78 - - - - 0 0 - 59.33 - - - - 0 - 3.07%
2021-09-01 0 58.00 - - - - 0 0 - 57.56 - - - - 0 - 3.28%
2021-08-31 0 56.16 - - - - 0 0 - 55.73 - - - - 0 - 1.15%
2021-08-30 0 55.52 - - - - 0 0 - 55.10 - - - - 0 - 0.00%
2021-08-27 0 55.52 - - - - 0 0 - 55.10 - - - - 0 - -0.36%
2021-08-26 0 55.72 - - - - 0 0 - 55.30 - - - - 0 - -0.32%
2021-08-25 0 55.90 - - - - 0 0 - 55.47 - - - - 0 - 4.14%
2021-08-24 0 53.68 - - - - 0 0 - 53.27 - - - - 0 - 7.45%
2021-08-23 0 49.96 - - - - 0 0 - 49.58 - - - - 0 - 2.42%
2021-08-20 0 48.78 48.00 - 49.50 49.50 50 2,475 49.500 48.41 47.63 - 49.12 49.12 50 49.123 -3.60%
2021-08-19 0 50.60 50.30 - - - 0 0 - 50.21 49.92 - - - 0 - -1.94%
2021-08-18 0 51.60 - - - - 0 0 - 51.21 - - - - 0 - 0.00%
2021-08-17 0 51.60 - - 52.50 52.50 50 2,625 52.500 51.21 - - 52.10 52.10 50 52.100 -3.98%
2021-08-16 0 53.74 53.00 - 54.00 54.00 50 2,700 54.000 53.33 52.60 - 53.59 53.59 50 53.589 -3.93%
2021-08-13 0 55.94 - - - - 0 0 - 55.51 - - - - 0 - -1.83%
2021-08-12 0 56.98 - - - - 0 0 - 56.55 - - - - 0 - -1.96%
2021-08-11 0 58.12 - - - - 0 0 - 57.68 - - - - 0 - 0.00%
2021-08-10 0 58.12 55.50 - - - 0 0 - 57.68 55.08 - - - 0 - 4.08%
2021-08-09 0 55.84 - - - - 0 0 - 55.41 - - - - 0 - 0.00%
2021-08-06 0 55.84 - - - - 0 0 - 55.41 - - - - 0 - 0.00%
2021-08-05 0 55.84 - - - - 0 0 - 55.41 - - - - 0 - -1.27%
2021-08-04 0 56.56 - - 55.80 55.80 50 2,790 55.800 56.13 - - 55.38 55.38 50 55.375 -0.35%
2021-08-03 0 56.76 55.50 - - - 0 0 - 56.33 55.08 - - - 0 - -1.05%
2021-08-02 0 57.36 - - 57.48 57.48 1,300 74,724 57.480 56.92 - - 57.04 57.04 1,310 57.043 0.10%
2021-07-30 0 57.30 - - 57.10 57.30 3,350 191,675 57.216 56.86 - - 56.67 56.86 3,376 56.781 -4.34%
2021-07-29 0 59.90 54.30 - - - 0 0 - 59.44 53.89 - - - 0 - 10.35%
2021-07-28 0 54.28 - - 53.20 54.06 4,900 263,367 53.748 53.87 - - 52.80 53.65 4,938 53.339 2.45%
2021-07-27 0 52.98 52.00 - 56.80 56.80 150 8,520 56.800 52.58 51.60 - 56.37 56.37 151 56.368 -9.90%
2021-07-26 0 58.80 58.50 - 59.00 65.20 450 28,080 62.400 58.35 58.05 - 58.55 64.70 453 61.925 -12.42%
2021-07-23 0 67.14 65.20 - - - 0 0 - 66.63 64.70 - - - 0 - -2.36%
2021-07-22 0 68.76 - - - - 0 0 - 68.24 - - - - 0 - 1.78%
2021-07-21 0 67.56 - - - - 0 0 - 67.05 - - - - 0 - -0.62%
2021-07-20 0 67.98 - - - - 0 0 - 67.46 - - - - 0 - -1.71%
2021-07-19 0 69.16 - - - - 0 0 - 68.63 - - - - 0 - -3.00%
2021-07-16 0 71.30 - - - - 0 0 - 70.76 - - - - 0 - -0.03%
2021-07-15 0 71.32 - - - - 0 0 - 70.78 - - - - 0 - 0.00%
2021-07-14 0 71.32 - - - - 0 0 - 70.78 - - - - 0 - 1.45%
2021-07-13 0 70.30 70.20 - - - 0 0 - 69.76 69.67 - - - 0 - 1.47%
2021-07-12 0 69.28 66.00 - - - 0 0 - 68.75 65.50 - - - 0 - 1.35%
2021-07-09 0 68.36 67.00 - 67.00 67.00 100 6,700 67.000 67.84 66.49 - 66.49 66.49 101 66.490 -0.06%
2021-07-08 0 68.40 68.00 - - - 0 0 - 67.88 67.48 - - - 0 - -4.66%
2021-07-07 0 71.74 - - - - 0 0 - 71.19 - - - - 0 - -1.32%
2021-07-06 0 72.70 71.00 - 72.70 72.70 100 7,270 72.700 72.15 70.46 - 72.15 72.15 101 72.147 -0.82%
2021-07-05 0 73.30 73.00 - 73.50 73.50 150 11,025 73.500 72.74 72.44 - 72.94 72.94 151 72.941 -3.35%
2021-07-02 0 75.84 75.00 - 75.84 75.84 100 7,584 75.840 75.26 74.43 - 75.26 75.26 101 75.263 -3.22%
2021-06-30 0 78.36 75.00 - - - 0 0 - 77.76 74.43 - - - 0 - 0.15%
2021-06-29 0 78.24 - - - - 0 0 - 77.64 - - - - 0 - -0.61%
2021-06-28 0 78.72 - - - - 0 0 - 78.12 - - - - 0 - 0.15%
2021-06-25 0 78.60 - - - - 0 0 - 78.00 - - - - 0 - 2.72%
2021-06-24 0 76.52 73.00 - 76.42 76.54 5,300 405,186 76.450 75.94 72.44 - 75.84 75.96 5,341 75.868 1.32%
2021-06-23 0 75.52 73.00 - - - 0 0 - 74.95 72.44 - - - 0 - 1.48%
2021-06-22 0 74.42 73.00 - - - 0 0 - 73.85 72.44 - - - 0 - -1.87%
2021-06-21 0 75.84 73.00 - - - 0 0 - 75.26 72.44 - - - 0 - 0.00%
2021-06-18 0 75.84 73.00 - - - 0 0 - 75.26 72.44 - - - 0 - 1.23%
2021-06-17 0 74.92 - - - - 0 0 - 74.35 - - - - 0 - -0.45%
2021-06-16 0 75.26 73.00 - - - 0 0 - 74.69 72.44 - - - 0 - -1.62%
2021-06-15 0 76.50 73.00 - - - 0 0 - 75.92 72.44 - - - 0 - 0.00%
2021-06-11 0 76.50 76.50 - - - 0 0 - 75.92 75.92 - - - 0 - 0.66%
2021-06-10 0 76.00 73.00 - - - 0 0 - 75.42 72.44 - - - 0 - 0.08%
2021-06-09 0 75.94 73.00 - - - 0 0 - 75.36 72.44 - - - 0 - 0.13%
2021-06-08 0 75.84 - - - - 0 0 - 75.26 - - - - 0 - -1.22%
2021-06-07 0 76.78 - - 76.78 76.78 1,600 122,848 76.780 76.20 - - 76.20 76.20 1,612 76.196 -1.21%
2021-06-04 0 77.72 - - - - 0 0 - 77.13 - - - - 0 - -1.77%
2021-06-03 0 79.12 - - - - 0 0 - 78.52 - - - - 0 - -1.67%
2021-06-02 0 80.46 - - 80.46 80.46 600 48,276 80.460 79.85 - - 79.85 79.85 605 79.848 0.52%
2021-06-01 0 80.04 - - - - 0 0 - 79.43 - - - - 0 - 2.64%
2021-05-31 0 77.98 - - - - 0 0 - 77.39 - - - - 0 - 1.70%
2021-05-28 0 76.68 - - 77.30 77.30 500 38,650 77.300 76.10 - - 76.71 76.71 504 76.712 -0.98%
2021-05-27 0 77.44 77.30 - - - 0 0 - 76.85 76.71 - - - 0 - -1.07%
2021-05-26 0 78.28 - - - - 0 0 - 77.68 - - - - 0 - 0.20%
2021-05-25 0 78.12 - - 78.12 78.12 2,350 183,582 78.120 77.53 - - 77.53 77.53 2,368 77.525 0.36%
2021-05-24 0 77.84 - - - - 0 0 - 77.25 - - - - 0 - -1.77%
2021-05-21 0 79.24 - - - - 0 0 - 78.64 - - - - 0 - 0.79%
2021-05-20 0 78.62 77.90 - 78.10 78.64 2,650 208,234 78.579 78.02 77.31 - 77.51 78.04 2,670 77.981 1.42%
2021-05-18 0 77.52 - - - - 0 0 - 76.93 - - - - 0 - 1.36%
2021-05-17 0 76.48 - - - - 0 0 - 75.90 - - - - 0 - 2.58%
2021-05-14 0 74.56 - - - - 0 0 - 73.99 - - - - 0 - -2.76%
2021-05-13 0 76.68 - - 76.78 77.14 4,700 361,712 76.960 76.10 - - 76.20 76.55 4,736 76.374 -1.72%
2021-05-12 0 78.02 - - - - 0 0 - 77.43 - - - - 0 - 3.69%
2021-05-11 0 75.24 - - 75.00 76.68 350 26,754 76.440 74.67 - - 74.43 76.10 353 75.858 -5.19%
2021-05-10 0 79.36 - - 79.36 80.22 2,200 176,441 80.201 78.76 - - 78.76 79.61 2,217 79.590 -1.98%
2021-05-07 0 80.96 - - 81.10 81.88 5,150 419,342 81.426 80.34 - - 80.48 81.26 5,189 80.806 -0.95%
2021-05-06 0 81.74 81.20 - 82.18 82.18 600 49,308 82.180 81.12 80.58 - 81.55 81.55 605 81.555 -0.90%
2021-05-05 0 82.48 - - 82.80 83.94 650 53,991 83.063 81.85 - - 82.17 83.30 655 82.431 -1.74%
2021-05-04 0 83.94 83.40 - - - 0 0 - 83.30 82.77 - - - 0 - -0.26%
2021-05-03 0 84.16 - - - - 0 0 - 83.52 - - - - 0 - -1.08%
2021-04-30 0 85.08 - - 85.56 85.56 600 51,336 85.560 84.43 - - 84.91 84.91 605 84.909 -3.08%
2021-04-29 0 87.78 - - - - 0 0 - 87.11 - - - - 0 - 0.14%
2021-04-28 0 87.66 - - 87.38 87.38 2,150 187,867 87.380 86.99 - - 86.71 86.71 2,166 86.715 0.16%
2021-04-27 0 87.52 - - - - 0 0 - 86.85 - - - - 0 - 0.71%
2021-04-26 0 86.90 - - 86.86 87.24 900 78,402 87.113 86.24 - - 86.20 86.58 907 86.450 1.09%
2021-04-23 0 85.96 - - 84.88 84.88 300 25,464 84.880 85.31 - - 84.23 84.23 302 84.234 2.85%
2021-04-22 0 83.58 - - - - 0 0 - 82.94 - - - - 0 - 1.68%
2021-04-21 0 82.20 - - - - 0 0 - 81.57 - - - - 0 - -2.33%
2021-04-20 0 84.16 - - 84.16 84.16 2,200 185,152 84.160 83.52 - - 83.52 83.52 2,217 83.519 -0.19%
2021-04-19 0 84.32 - - - - 0 0 - 83.68 - - - - 0 - 0.14%
2021-04-16 0 84.20 83.78 - - - 0 0 - 83.56 83.14 - - - 0 - 0.00%
2021-04-15 0 84.20 - - - - 0 0 - 83.56 - - - - 0 - -1.15%
2021-04-14 0 85.18 - - 85.18 85.18 300 25,554 85.180 84.53 - - 84.53 84.53 302 84.532 1.74%
2021-04-13 0 83.72 - - 84.22 84.22 250 21,055 84.220 83.08 - - 83.58 83.58 252 83.579 -2.56%
2021-04-12 0 85.92 - - - - 0 0 - 85.27 - - - - 0 - -1.08%
2021-04-09 0 86.86 - - 86.80 87.50 3,650 317,790 87.066 86.20 - - 86.14 86.83 3,678 86.403 -1.30%
2021-04-08 0 88.00 88.00 - 87.72 87.72 2,100 184,212 87.720 87.33 87.33 - 87.05 87.05 2,116 87.052 -0.92%
2021-04-07 0 88.82 - 89.22 - - 0 0 - 88.14 - 88.54 - - 0 - -0.56%
2021-04-01 0 89.32 - - 87.50 88.08 1,250 109,520 87.616 88.64 - - 86.83 87.41 1,260 86.949 3.64%
2021-03-31 0 86.18 - - 86.20 86.64 2,950 255,368 86.565 85.52 - - 85.54 85.98 2,973 85.907 2.25%
2021-03-30 0 84.28 - - - - 0 0 - 83.64 - - - - 0 - 0.60%
2021-03-29 0 83.78 - 86.00 83.54 84.04 2,550 213,225 83.618 83.14 - 85.35 82.90 83.40 2,570 82.981 -3.01%
2021-03-26 0 86.38 - - 85.64 85.64 2,100 179,844 85.640 85.72 - - 84.99 84.99 2,116 84.988 0.44%
2021-03-25 0 86.00 86.00 - 84.42 86.02 5,000 425,986 85.197 85.35 85.35 - 83.78 85.37 5,038 84.549 -5.27%
2021-03-24 0 90.78 - - 90.92 91.76 4,700 428,624 91.197 90.09 - - 90.23 91.06 4,736 90.502 -2.37%
2021-03-23 0 92.98 92.00 - 92.98 93.50 3,900 362,648 92.987 92.27 91.30 - 92.27 92.79 3,930 92.279 -1.27%
2021-03-22 0 94.18 - - - - 0 0 - 93.46 - - - - 0 - 0.00%
2021-03-19 0 94.18 - - 94.02 94.02 1,900 178,638 94.020 93.46 - - 93.30 93.30 1,915 93.304 -1.65%
2021-03-18 0 95.76 - - 96.70 96.70 500 48,350 96.700 95.03 - - 95.96 95.96 504 95.964 0.10%
2021-03-17 0 95.66 - - - - 0 0 - 94.93 - - - - 0 - 0.25%
2021-03-16 0 95.42 94.40 - - - 0 0 - 94.69 93.68 - - - 0 - 1.06%
2021-03-15 0 94.42 - - 94.10 94.42 2,400 226,448 94.353 93.70 - - 93.38 93.70 2,418 93.635 -0.82%
2021-03-12 0 95.20 94.80 - 95.32 98.00 14,900 1,443,236 96.862 94.48 94.08 - 94.59 97.25 15,014 96.124 -0.08%
2021-03-11 0 95.28 93.84 - 93.54 95.28 10,200 963,318 94.443 94.55 93.13 - 92.83 94.55 10,278 93.724 2.10%
2021-03-10 0 93.32 - - 94.08 94.74 5,400 509,952 94.436 92.61 - - 93.36 94.02 5,441 93.717 4.48%
2021-03-09 0 89.32 - - 87.70 88.62 5,050 444,812 88.082 88.64 - - 87.03 87.95 5,089 87.411 -3.29%
2021-03-08 0 92.36 - - 92.88 96.42 4,750 448,687 94.460 91.66 - - 92.17 95.69 4,786 93.741 -2.96%
2021-03-05 0 95.18 - - 95.40 98.70 1,100 105,270 95.700 94.46 - - 94.67 97.95 1,108 94.972 -3.51%
2021-03-04 0 98.64 - - 98.48 98.74 2,600 256,238 98.553 97.89 - - 97.73 97.99 2,620 97.803 -4.79%
2021-03-03 0 103.6 103.6 - - - 0 0 - 102.8 102.8 - - - 0 - 1.07%
2021-03-02 0 102.5 - - - - 0 0 - 101.7 - - - - 0 - 1.23%
2021-03-01 0 101.3 - 102.5 101.2 101.2 500 50,575 101.15 100.5 - 101.7 100.4 100.4 504 100.38 2.05%
2021-02-26 0 99.22 - - 99.24 100.7 8,000 798,056 99.757 98.46 - - 98.48 99.93 8,061 98.998 -4.27%
2021-02-25 0 103.7 - - 103.5 103.5 950 98,325 103.50 102.9 - - 102.7 102.7 957 102.71 -0.24%
2021-02-24 0 103.9 - 104.0 - - 0 0 - 103.1 - 103.2 - - 0 - -3.97%
2021-02-23 0 108.2 - - - - 0 0 - 107.4 - - - - 0 - -1.59%
2021-02-22 0 110.0 - - 110.6 110.6 500 55,300 110.60 109.1 - - 109.8 109.8 504 109.76 -1.39%
2021-02-19 0 111.5 111.5 120.6 110.9 111.3 1,000 111,100 111.10 110.7 110.7 119.7 110.1 110.5 1,008 110.25 -1.33%
2021-02-18 0 113.0 - - 113.0 114.0 1,100 125,050 113.68 112.1 - - 112.1 113.1 1,108 112.82 -3.38%
2021-02-17 0 117.0 115.3 - 116.2 116.7 3,900 454,102 116.44 116.1 114.4 - 115.3 115.8 3,930 115.55 2.50%
2021-02-16 0 114.1 - - 114.1 114.2 2,950 336,685 114.13 113.2 - - 113.2 113.3 2,973 113.26 2.01%
2021-02-11 0 111.9 - - 111.3 111.3 2,050 228,165 111.30 111.0 - - 110.5 110.5 2,066 110.45 2.19%
2021-02-10 0 109.5 107.0 - 109.0 109.3 1,000 109,125 109.13 108.6 106.2 - 108.2 108.4 1,008 108.29 3.16%
2021-02-09 0 106.1 - - - - 0 0 - 105.3 - - - - 0 - 0.00%
2021-02-08 0 106.1 - - 106.1 107.2 2,000 213,750 106.88 105.3 - - 105.3 106.4 2,015 106.06 0.28%
2021-02-05 0 105.8 - 105.8 106.2 106.2 100 10,620 106.20 105.0 - 105.0 105.4 105.4 101 105.39 2.12%
2021-02-04 0 103.6 - 108.8 103.2 104.3 38,100 3,947,602 103.61 102.8 - 108.0 102.4 103.5 38,392 102.82 -0.10%
2021-02-03 0 103.7 - 108.8 - - 0 0 - 102.9 - 108.0 - - 0 - 1.87%
2021-02-02 0 101.8 - - 101.5 101.8 3,100 314,845 101.56 101.0 - - 100.7 101.0 3,124 100.79 2.99%
2021-02-01 0 98.84 - - 96.54 98.84 10,550 1,031,324 97.756 98.09 - - 95.81 98.09 10,631 97.012 2.47%
2021-01-29 0 96.46 - - 96.46 98.00 7,550 729,970 96.685 95.73 - - 95.73 97.25 7,608 95.949 -1.11%
2021-01-28 0 97.54 - - 98.56 98.76 6,200 611,605 98.646 96.80 - - 97.81 98.01 6,248 97.895 -2.85%
2021-01-27 0 100.4 - - 101.3 101.3 2,100 212,625 101.25 99.64 - - 100.5 100.5 2,116 100.48 -1.62%
2021-01-26 0 102.1 - - 102.7 103.2 2,150 221,705 103.12 101.3 - - 101.9 102.4 2,166 102.33 -2.20%
2021-01-25 0 104.4 - - 104.4 104.4 2,050 213,917 104.35 103.6 - - 103.6 103.6 2,066 103.56 5.09%
2021-01-22 0 99.30 98.80 - 98.50 99.88 34,250 3,399,113 99.244 98.54 98.05 - 97.75 99.12 34,513 98.489 0.45%
2021-01-21 0 98.86 - - 98.64 99.30 8,050 795,594 98.832 98.11 - - 97.89 98.54 8,112 98.079 0.55%
2021-01-20 0 98.32 - - 95.64 96.74 3,000 287,916 95.972 97.57 - - 94.91 96.00 3,023 95.242 4.44%
2021-01-19 0 94.14 - - 93.92 94.14 5,200 488,706 93.982 93.42 - - 93.21 93.42 5,240 93.267 2.28%
2021-01-18 0 92.04 - - - - 0 0 - 91.34 - - - - 0 - 1.14%
2021-01-15 0 91.00 - 91.50 90.94 91.10 8,750 796,422 91.020 90.31 - 90.80 90.25 90.41 8,817 90.327 0.40%
2021-01-14 0 90.64 - - 89.68 89.80 6,550 587,797 89.740 89.95 - - 89.00 89.12 6,600 89.057 1.71%
2021-01-13 0 89.12 - - 89.32 89.60 2,400 214,800 89.500 88.44 - - 88.64 88.92 2,418 88.819 -0.27%
2021-01-12 0 89.36 - - 89.50 89.50 600 53,700 89.500 88.68 - - 88.82 88.82 605 88.819 -1.02%
2021-01-11 0 90.28 - - 90.56 90.90 1,500 136,122 90.748 89.59 - - 89.87 90.21 1,512 90.057 1.87%
2021-01-08 0 88.62 - - 88.08 89.12 11,050 980,740 88.755 87.95 - - 87.41 88.44 11,135 88.079 1.98%
2021-01-07 0 86.90 - - 86.48 87.30 5,150 447,664 86.925 86.24 - - 85.82 86.64 5,189 86.263 -1.99%
2021-01-06 0 88.66 - - 88.06 88.84 33,350 2,942,188 88.222 87.99 - - 87.39 88.16 33,606 87.550 3.26%
2021-01-05 0 85.86 85.84 - 85.80 85.80 950 81,510 85.800 85.21 85.19 - 85.15 85.15 957 85.147 -0.79%
2021-01-04 0 86.54 - - 86.54 86.54 600 51,924 86.540 85.88 - - 85.88 85.88 605 85.881 -1.21%
2020-12-31 0 87.60 - - 87.60 87.64 2,400 210,320 87.633 86.93 - - 86.93 86.97 2,418 86.966 2.58%
2020-12-30 0 85.40 - 85.60 84.32 85.38 8,600 730,584 84.952 84.75 - 84.95 83.68 84.73 8,666 84.305 3.84%
2020-12-29 0 82.24 - - - - 0 0 - 81.61 - - - - 0 - 0.32%
2020-12-28 0 81.98 - - 82.00 82.66 1,600 131,596 82.248 81.36 - - 81.38 82.03 1,612 81.622 -1.82%
2020-12-24 0 83.50 - - 83.50 84.26 9,150 769,051 84.049 82.86 - - 82.86 83.62 9,220 83.410 -2.82%
2020-12-23 0 85.92 - - - - 0 0 - 85.27 - - - - 0 - 0.26%
2020-12-22 0 85.70 - - 86.22 86.22 250 21,555 86.220 85.05 - - 85.56 85.56 252 85.564 -0.86%
2020-12-21 0 86.44 - 87.00 86.42 86.60 5,550 479,739 86.440 85.78 - 86.34 85.76 85.94 5,593 85.782 0.75%
2020-12-18 0 85.80 - - - - 0 0 - 85.15 - - - - 0 - 0.00%
2020-12-17 0 85.80 - - - - 0 0 - 85.15 - - - - 0 - 1.27%
2020-12-16 0 84.72 - - - - 0 0 - 84.08 - - - - 0 - 0.52%
2020-12-15 0 84.28 83.96 - - - 0 0 - 83.64 83.32 - - - 0 - -0.85%
2020-12-14 0 85.00 - - - - 0 0 - 84.35 - - - - 0 - -0.91%
2020-12-11 0 85.78 - - - - 0 0 - 85.13 - - - - 0 - 0.56%
2020-12-10 0 85.30 84.96 - - - 0 0 - 84.65 84.31 - - - 0 - -0.95%
2020-12-09 0 86.12 - 86.60 85.90 86.44 5,050 435,486 86.235 85.46 - 85.94 85.25 85.78 5,089 85.579 1.97%
2020-12-08 0 84.46 - - 84.18 84.50 18,350 1,545,826 84.241 83.82 - - 83.54 83.86 18,491 83.600 0.21%
2020-12-07 0 84.28 83.50 - - - 0 0 - 83.64 82.86 - - - 0 - -0.52%
2020-12-04 0 84.72 - - 84.74 84.80 14,700 1,246,121 84.770 84.08 - - 84.10 84.15 14,813 84.125 0.83%
2020-12-03 0 84.02 83.46 - 83.48 84.06 14,100 1,182,479 83.864 83.38 82.82 - 82.84 83.42 14,208 83.225 1.11%
2020-12-02 0 83.10 82.50 - 83.00 83.98 4,800 400,876 83.516 82.47 81.87 - 82.37 83.34 4,837 82.880 -2.17%
2020-12-01 0 84.94 - - - - 0 0 - 84.29 - - - - 0 - -0.38%
2020-11-30 0 85.26 - 86.70 85.80 85.80 2,200 188,760 85.800 84.61 - 86.04 85.15 85.15 2,217 85.147 -1.14%
2020-11-27 0 86.24 - 86.40 86.20 86.26 2,000 172,460 86.230 85.58 - 85.74 85.54 85.60 2,015 85.574 1.15%
2020-11-26 0 85.26 - - - - 0 0 - 84.61 - - - - 0 - 0.38%
2020-11-25 0 84.94 - 86.00 85.88 86.06 10,000 859,700 85.970 84.29 - 85.35 85.23 85.40 10,077 85.316 -1.30%
2020-11-24 0 86.06 - 86.10 85.70 85.80 1,700 145,810 85.771 85.40 - 85.44 85.05 85.15 1,713 85.118 0.89%
2020-11-23 0 85.30 - - 84.84 84.94 500 42,450 84.900 84.65 - - 84.19 84.29 504 84.254 1.55%
2020-11-20 0 84.00 82.24 - 83.92 83.92 2,250 188,820 83.920 83.36 81.61 - 83.28 83.28 2,267 83.281 2.14%
2020-11-19 0 82.24 82.00 - 82.06 82.24 4,600 377,890 82.150 81.61 81.38 - 81.44 81.61 4,635 81.525 -2.12%
2020-11-18 0 84.02 - - 84.00 84.50 2,100 176,850 84.214 83.38 - - 83.36 83.86 2,116 83.573 -2.35%
2020-11-17 0 86.04 - - - - 0 0 - 85.39 - - - - 0 - -1.94%
2020-11-16 0 87.74 - 87.80 - - 0 0 - 87.07 - 87.13 - - 0 - 2.38%
2020-11-13 0 85.70 - - 84.50 84.60 2,000 169,100 84.550 85.05 - - 83.86 83.96 2,015 83.906 3.63%
2020-11-12 0 82.70 80.30 - - - 0 0 - 82.07 79.69 - - - 0 - 3.01%
2020-11-11 0 80.28 - - 81.76 82.50 2,600 213,556 82.137 79.67 - - 81.14 81.87 2,620 81.512 -4.75%
2020-11-10 0 84.28 84.00 - 84.28 85.90 10,100 862,786 85.424 83.64 83.36 - 83.64 85.25 10,177 84.774 -3.86%
2020-11-09 0 87.66 - - - - 0 0 - 86.99 - - - - 0 - 1.20%
2020-11-06 0 86.62 - - 87.20 87.20 2,250 196,200 87.200 85.96 - - 86.54 86.54 2,267 86.536 -1.16%
2020-11-05 0 87.64 - - 86.68 87.66 16,650 1,448,209 86.980 86.97 - - 86.02 86.99 16,778 86.318 5.16%
2020-11-04 0 83.34 - - 82.20 83.02 12,800 1,057,510 82.618 82.71 - - 81.57 82.39 12,898 81.989 0.29%
2020-11-03 0 83.10 - - - - 0 0 - 82.47 - - - - 0 - 0.36%
2020-11-02 0 82.80 - - 82.44 82.70 4,600 379,822 82.570 82.17 - - 81.81 82.07 4,635 81.942 0.83%
2020-10-30 0 82.12 - - 83.40 83.44 4,600 383,732 83.420 81.49 - - 82.77 82.80 4,635 82.785 -2.03%
2020-10-29 0 83.82 - - 82.68 83.98 29,650 2,484,331 83.789 83.18 - - 82.05 83.34 29,877 83.151 0.38%
2020-10-28 0 83.50 - - 83.50 83.50 700 58,450 83.500 82.86 - - 82.86 82.86 705 82.864 2.53%
2020-10-27 0 81.44 - - 81.44 81.44 1,000 81,440 81.440 80.82 - - 80.82 80.82 1,008 80.820 0.37%
2020-10-23 0 81.14 - - - - 0 0 - 80.52 - - - - 0 - -1.00%
2020-10-22 0 81.96 - - - - 0 0 - 81.34 - - - - 0 - -0.44%
2020-10-21 0 82.32 - - - - 0 0 - 81.69 - - - - 0 - 0.24%
2020-10-20 0 82.12 - - 82.04 82.04 700 57,428 82.040 81.49 - - 81.42 81.42 705 81.416 -0.48%
2020-10-19 0 82.52 - - 83.16 83.40 7,500 624,650 83.287 81.89 - - 82.53 82.77 7,558 82.653 -0.05%
2020-10-16 0 82.56 - - 82.60 82.60 2,300 189,980 82.600 81.93 - - 81.97 81.97 2,318 81.971 1.18%
2020-10-15 0 81.60 - - 81.64 81.64 1,000 81,640 81.640 80.98 - - 81.02 81.02 1,008 81.019 -2.60%
2020-10-14 0 83.78 83.72 84.00 - - 0 0 - 83.14 83.08 83.36 - - 0 - 0.10%
2020-10-12 0 83.70 - 83.80 83.30 83.70 1,200 100,200 83.500 83.06 - 83.16 82.67 83.06 1,209 82.864 3.46%
2020-10-09 0 80.90 - - 80.98 80.98 2,450 198,401 80.980 80.28 - - 80.36 80.36 2,469 80.364 -0.15%
2020-10-08 0 81.02 - - - - 0 0 - 80.40 - - - - 0 - 0.47%
2020-10-07 0 80.64 - - - - 0 0 - 80.03 - - - - 0 - 2.60%
2020-10-06 0 78.60 - - - - 0 0 - 78.00 - - - - 0 - 0.61%
2020-10-05 0 78.12 - - - - 0 0 - 77.53 - - - - 0 - -0.15%
2020-09-30 0 78.24 - - - - 0 0 - 77.64 - - - - 0 - 0.23%
2020-09-29 0 78.06 - - - - 0 0 - 77.47 - - - - 0 - 0.00%
2020-09-28 0 78.06 - - - - 0 0 - 77.47 - - - - 0 - 1.30%
2020-09-25 0 77.06 - - - - 0 0 - 76.47 - - - - 0 - -0.57%
2020-09-24 0 77.50 - - 77.50 77.50 150 11,625 77.500 76.91 - - 76.91 76.91 151 76.910 -2.02%
2020-09-23 0 79.10 - - - - 0 0 - 78.50 - - - - 0 - 0.46%
2020-09-22 0 78.74 - - - - 0 0 - 78.14 - - - - 0 - 0.00%
2020-09-21 0 78.74 - - - - 0 0 - 78.14 - - - - 0 - -1.20%
2020-09-18 0 79.70 78.80 - 79.06 79.06 2,350 185,791 79.060 79.09 78.20 - 78.46 78.46 2,368 78.458 0.53%
2020-09-17 0 79.28 - - 79.28 80.50 4,750 379,447 79.884 78.68 - - 78.68 79.89 4,786 79.276 -1.74%
2020-09-16 0 80.68 - - - - 0 0 - 80.07 - - - - 0 - 0.80%
2020-09-15 0 80.04 - - - - 0 0 - 79.43 - - - - 0 - 0.33%
2020-09-14 0 79.78 - - 79.80 79.80 1,400 111,720 79.800 79.17 - - 79.19 79.19 1,411 79.193 1.17%
2020-09-11 0 78.86 - - 78.86 78.86 250 19,715 78.860 78.26 - - 78.26 78.26 252 78.260 1.02%
2020-09-10 0 78.06 - - - - 0 0 - 77.47 - - - - 0 - 0.00%
2020-09-09 0 78.06 - - 78.06 78.06 1,300 101,478 78.060 77.47 - - 77.47 77.47 1,310 77.466 -1.81%
2020-09-08 0 79.50 - - 79.50 80.60 1,150 92,525 80.457 78.89 - - 78.89 79.99 1,159 79.844 -0.75%
2020-09-07 0 80.10 80.00 - 80.56 81.48 9,700 785,844 81.015 79.49 79.39 - 79.95 80.86 9,774 80.398 -2.48%
2020-09-04 0 82.14 80.00 - 80.02 81.68 10,450 844,068 80.772 81.51 79.39 - 79.41 81.06 10,530 80.157 -2.59%
2020-09-03 0 84.32 83.70 - 84.42 84.70 2,200 186,004 84.547 83.68 83.06 - 83.78 84.06 2,217 83.904 -1.93%
2020-09-02 0 85.98 79.00 86.50 85.70 85.70 1,000 85,700 85.700 85.33 78.40 85.84 85.05 85.05 1,008 85.048 3.37%
2020-09-01 0 83.18 83.00 - 82.80 82.80 2,400 198,720 82.800 82.55 82.37 - 82.17 82.17 2,418 82.170 -0.60%
2020-08-31 0 83.68 - - 84.76 85.30 5,400 459,207 85.038 83.04 - - 84.11 84.65 5,441 84.391 0.00%
2020-08-28 0 83.68 - - 83.68 85.00 12,200 1,025,056 84.021 83.04 - - 83.04 84.35 12,294 83.381 -1.23%
2020-08-27 0 84.72 - 84.72 83.98 84.72 29,150 2,456,612 84.275 84.08 - 84.08 83.34 84.08 29,374 83.633 1.29%
2020-08-26 0 83.64 - - 83.46 83.46 2,400 200,304 83.460 83.00 - - 82.82 82.82 2,418 82.825 1.06%
2020-08-25 0 82.76 - - 83.06 83.06 4,950 411,147 83.060 82.13 - - 82.43 82.43 4,988 82.428 -0.41%
2020-08-24 0 83.10 - - 82.70 83.10 2,600 215,100 82.731 82.47 - - 82.07 82.47 2,620 82.101 2.14%
2020-08-21 0 81.36 - - 81.00 81.00 2,000 162,000 81.000 80.74 - - 80.38 80.38 2,015 80.383 1.14%
2020-08-20 0 80.44 80.20 - 80.12 80.12 2,400 192,288 80.120 79.83 79.59 - 79.51 79.51 2,418 79.510 -1.20%
2020-08-19 0 81.42 - - - - 0 0 - 80.80 - - - - 0 - 0.59%
2020-08-18 0 80.94 - - 80.20 80.20 2,350 188,470 80.200 80.32 - - 79.59 79.59 2,368 79.590 2.79%
2020-08-17 0 78.74 - - 78.72 78.72 50 3,936 78.720 78.14 - - 78.12 78.12 50 78.121 -1.55%
2020-08-14 0 79.98 - - - - 0 0 - 79.37 - - - - 0 - -0.72%
2020-08-13 0 80.56 - - 80.56 80.64 2,650 213,676 80.633 79.95 - - 79.95 80.03 2,670 80.019 0.42%
2020-08-12 0 80.22 - - - - 0 0 - 79.61 - - - - 0 - -0.57%
2020-08-11 0 80.68 - - - - 0 0 - 80.07 - - - - 0 - -0.93%
2020-08-10 0 81.44 - - 81.38 81.46 2,450 199,385 81.382 80.82 - - 80.76 80.84 2,469 80.762 -2.93%
2020-08-07 0 83.90 - - 85.12 85.12 2,400 204,288 85.120 83.26 - - 84.47 84.47 2,418 84.472 -1.29%
2020-08-06 0 85.00 - - 85.00 85.00 1,000 85,000 85.000 84.35 - - 84.35 84.35 1,008 84.353 0.93%
2020-08-05 0 84.22 - - 83.86 84.26 5,750 483,515 84.090 83.58 - - 83.22 83.62 5,794 83.450 0.19%
2020-08-04 0 84.06 83.36 - - - 0 0 - 83.42 82.73 - - - 0 - 3.57%
2020-08-03 0 81.16 - - - - 0 0 - 80.54 - - - - 0 - 2.42%
2020-07-31 0 79.24 - - - - 0 0 - 78.64 - - - - 0 - 0.13%
2020-07-30 0 79.14 - - - - 0 0 - 78.54 - - - - 0 - 0.00%
2020-07-29 0 79.14 - - - - 0 0 - 78.54 - - - - 0 - 0.00%
2020-07-28 0 79.14 - - 79.04 79.08 4,400 347,872 79.062 78.54 - - 78.44 78.48 4,434 78.460 3.13%
2020-07-27 0 76.74 76.20 76.74 - - 0 0 - 76.16 75.62 76.16 - - 0 - -0.85%
2020-07-24 0 77.40 76.80 - 78.48 78.48 500 39,240 78.480 76.81 76.22 - 77.88 77.88 504 77.883 -4.04%
2020-07-23 0 80.66 - - - - 0 0 - 80.05 - - - - 0 - -0.20%
2020-07-22 0 80.82 - - 81.70 81.70 250 20,425 81.700 80.20 - - 81.08 81.08 252 81.078 -2.13%
2020-07-21 0 82.58 - - 81.04 81.04 2,400 194,496 81.040 81.95 - - 80.42 80.42 2,418 80.423 5.98%
2020-07-20 0 77.92 - - 77.88 77.88 1,000 77,880 77.880 77.33 - - 77.29 77.29 1,008 77.287 -0.66%
2020-07-17 0 78.44 - - 78.40 78.50 1,400 109,800 78.429 77.84 - - 77.80 77.90 1,411 77.832 1.08%
2020-07-16 0 77.60 - - 78.20 80.04 2,000 158,288 79.144 77.01 - - 77.60 79.43 2,015 78.542 -3.75%
2020-07-15 0 80.62 - - 80.76 80.76 2,400 193,824 80.760 80.01 - - 80.15 80.15 2,418 80.145 -0.32%
2020-07-14 0 80.88 80.00 - 83.00 83.00 150 12,450 83.000 80.26 79.39 - 82.37 82.37 151 82.368 -3.65%
2020-07-13 0 83.94 83.26 - - - 0 0 - 83.30 82.63 - - - 0 - -0.38%
2020-07-10 0 84.26 - - - - 0 0 - 83.62 - - - - 0 - 0.00%
2020-07-09 0 84.26 83.50 - 82.82 83.24 20,100 1,667,529 82.962 83.62 82.86 - 82.19 82.61 20,254 82.330 2.88%
2020-07-08 0 81.90 - - 80.34 81.62 7,200 584,544 81.187 81.28 - - 79.73 81.00 7,255 80.569 3.59%
2020-07-07 0 79.06 - - 79.36 80.16 15,300 1,216,856 79.533 78.46 - - 78.76 79.55 15,417 78.928 -2.30%
2020-07-06 0 80.92 - - 80.34 81.08 15,600 1,260,792 80.820 80.30 - - 79.73 80.46 15,720 80.205 1.91%
2020-07-03 0 79.40 - - 78.38 78.76 7,950 624,930 78.608 78.80 - - 77.78 78.16 8,011 78.009 3.01%
2020-07-02 0 77.08 - - 76.16 76.32 5,500 419,320 76.240 76.49 - - 75.58 75.74 5,542 75.660 2.58%
2020-06-30 0 75.14 - - 75.14 75.64 5,900 445,143 75.448 74.57 - - 74.57 75.06 5,945 74.874 0.32%
2020-06-29 0 74.90 - - - - 0 0 - 74.33 - - - - 0 - -1.14%
2020-06-26 0 75.76 - - 75.76 75.76 2,750 208,340 75.760 75.18 - - 75.18 75.18 2,771 75.183 -0.68%
2020-06-24 0 76.28 - - 76.28 76.40 5,500 419,870 76.340 75.70 - - 75.70 75.82 5,542 75.759 0.71%
2020-06-23 0 75.74 74.74 - 74.34 75.62 11,700 874,007 74.702 75.16 74.17 - 73.77 75.04 11,790 74.133 1.26%
2020-06-22 0 74.80 - - 74.80 74.80 150 11,220 74.800 74.23 - - 74.23 74.23 151 74.231 0.29%
2020-06-19 0 74.58 74.30 - 74.26 74.26 1,000 74,260 74.260 74.01 73.73 - 73.69 73.69 1,008 73.695 1.44%
2020-06-18 0 73.52 - - 73.20 73.24 14,150 1,036,120 73.224 72.96 - - 72.64 72.68 14,259 72.667 1.46%
2020-06-17 0 72.46 - - 72.22 72.30 5,800 419,108 72.260 71.91 - - 71.67 71.75 5,844 71.710 1.86%
2020-06-16 0 71.14 - - 71.04 71.04 2,750 195,360 71.040 70.60 - - 70.50 70.50 2,771 70.499 5.33%
2020-06-15 0 67.54 - - 67.54 68.60 8,200 559,490 68.231 67.03 - - 67.03 68.08 8,263 67.711 -1.89%
2020-06-12 0 68.84 - - 67.96 68.86 2,950 200,662 68.021 68.32 - - 67.44 68.34 2,973 67.503 -0.58%
2020-06-11 0 69.24 - 69.46 70.14 70.14 2,750 192,885 70.140 68.71 - 68.93 69.61 69.61 2,771 69.606 0.20%
2020-06-10 0 69.10 - - 69.02 69.02 2,750 189,805 69.020 68.57 - - 68.49 68.49 2,771 68.495 0.52%
2020-06-09 0 68.74 - - 68.52 69.00 7,850 540,282 68.826 68.22 - - 68.00 68.47 7,910 68.302 0.61%
2020-06-08 0 68.32 - - - - 0 0 - 67.80 - - - - 0 - 0.00%
2020-06-05 0 68.32 - 68.34 68.12 68.34 13,600 928,661 68.284 67.80 - 67.82 67.60 67.82 13,704 67.764 0.09%
2020-06-04 0 68.26 - - - - 0 0 - 67.74 - - - - 0 - 1.37%
2020-06-03 0 67.34 - - 67.34 67.34 2,850 191,919 67.340 66.83 - - 66.83 66.83 2,872 66.827 2.59%
2020-06-02 0 65.64 - - - - 0 0 - 65.14 - - - - 0 - 0.27%
2020-06-01 0 65.46 - - 65.14 66.48 24,250 1,598,906 65.934 64.96 - - 64.64 65.97 24,436 65.432 4.90%
2020-05-29 0 62.40 - - 62.00 62.00 350 21,700 62.000 61.93 - - 61.53 61.53 353 61.528 -1.42%
2020-05-28 0 63.30 - - 63.15 63.30 3,700 234,097 63.270 62.82 - - 62.67 62.82 3,728 62.788 -1.33%
2020-05-27 0 64.15 - - 64.15 64.15 2,950 189,242 64.150 63.66 - - 63.66 63.66 2,973 63.662 1.50%
2020-05-26 0 63.20 - - - - 0 0 - 62.72 - - - - 0 - 2.43%
2020-05-25 0 61.70 - - 60.70 60.70 2,550 154,785 60.700 61.23 - - 60.24 60.24 2,570 60.238 0.08%
2020-05-22 0 61.65 - - - - 0 0 - 61.18 - - - - 0 - -3.29%
2020-05-21 0 63.75 - - 63.95 64.15 11,100 710,195 63.982 63.26 - - 63.46 63.66 11,185 63.495 -2.97%
2020-05-20 0 65.70 - - 65.55 65.70 2,400 157,642 65.684 65.20 - - 65.05 65.20 2,418 65.184 1.47%
2020-05-19 0 64.75 - - - - 0 0 - 64.26 - - - - 0 - 3.11%
2020-05-18 0 62.80 - - - - 0 0 - 62.32 - - - - 0 - 1.95%
2020-05-15 0 61.60 - - 61.75 61.75 200 12,350 61.750 61.13 - - 61.28 61.28 202 61.280 0.41%
2020-05-14 0 61.35 - - 61.35 61.35 200 12,270 61.350 60.88 - - 60.88 60.88 202 60.883 -0.24%
2020-05-13 0 61.50 - - 61.50 61.50 250 15,375 61.500 61.03 - - 61.03 61.03 252 61.032 1.32%
2020-05-12 0 60.70 - - 60.70 60.70 200 12,140 60.700 60.24 - - 60.24 60.24 202 60.238 -1.06%
2020-05-11 0 61.35 - - 61.35 61.35 250 15,337 61.348 60.88 - - 60.88 60.88 252 60.881 3.20%
2020-05-08 0 59.45 59.40 - 59.10 59.25 8,950 529,675 59.182 59.00 58.95 - 58.65 58.80 9,019 58.731 1.97%
2020-05-07 0 58.30 - - 58.30 58.45 11,200 654,535 58.441 57.86 - - 57.86 58.01 11,286 57.996 -0.26%
2020-05-06 0 58.45 - - 57.65 58.45 10,100 586,720 58.091 58.01 - - 57.21 58.01 10,177 57.649 2.19%
2020-05-05 0 57.20 - - 57.20 57.20 250 14,300 57.200 56.76 - - 56.76 56.76 252 56.765 1.06%
2020-05-04 0 56.60 - - 56.85 57.05 10,400 591,835 56.907 56.17 - - 56.42 56.62 10,480 56.474 -4.23%
2020-04-29 0 59.10 - - 59.10 59.10 200 11,820 59.100 58.65 - - 58.65 58.65 202 58.650 -1.09%
2020-04-28 0 59.75 - - - - 0 0 - 59.30 - - - - 0 - 1.19%
2020-04-27 0 59.05 - - 58.65 58.65 200 11,730 58.650 58.60 - - 58.20 58.20 202 58.204 1.03%
2020-04-24 0 58.45 - - - - 0 0 - 58.01 - - - - 0 - -1.85%
2020-04-23 0 59.55 - - 59.75 59.75 200 11,950 59.750 59.10 - - 59.30 59.30 202 59.295 0.17%
2020-04-22 0 59.45 - - 58.50 58.50 250 14,625 58.500 59.00 - - 58.05 58.05 252 58.055 0.08%
2020-04-21 0 59.40 - - 59.90 59.90 200 11,980 59.900 58.95 - - 59.44 59.44 202 59.444 -0.67%
2020-04-20 0 59.80 - - - - 0 0 - 59.34 - - - - 0 - -1.08%
2020-04-17 0 60.45 - - 61.10 61.10 250 15,275 61.100 59.99 - - 60.63 60.63 252 60.635 3.33%
2020-04-16 0 58.50 - - 58.35 58.50 600 35,060 58.433 58.05 - - 57.91 58.05 605 57.989 2.36%
2020-04-15 0 57.15 - - 57.15 57.85 1,300 74,727 57.482 56.72 - - 56.72 57.41 1,310 57.045 0.26%
2020-04-14 0 57.00 - - - - 0 0 - 56.57 - - - - 0 - 1.79%
2020-04-09 0 56.00 - - 55.80 55.80 200 11,160 55.800 55.57 - - 55.38 55.38 202 55.375 0.45%
2020-04-08 0 55.75 - - 55.55 56.25 1,450 80,767 55.701 55.33 - - 55.13 55.82 1,461 55.277 -2.19%
2020-04-07 0 57.00 - - - - 0 0 - 56.57 - - - - 0 - 2.15%
2020-04-06 0 55.80 - - 55.15 55.15 200 11,030 55.150 55.38 - - 54.73 54.73 202 54.730 1.45%
2020-04-03 0 55.00 - - - - 0 0 - 54.58 - - - - 0 - -1.43%
2020-04-02 0 55.80 - - 54.40 54.40 200 10,880 54.400 55.38 - - 53.99 53.99 202 53.986 2.67%
2020-04-01 0 54.35 - - 54.65 54.80 10,100 552,715 54.724 53.94 - - 54.23 54.38 10,177 54.308 0.18%
2020-03-31 0 54.25 - - 53.90 54.80 10,200 558,280 54.733 53.84 - - 53.49 54.38 10,278 54.317 -0.09%
2020-03-30 0 54.30 - - 53.75 54.50 12,550 675,952 53.861 53.89 - - 53.34 54.09 12,646 53.451 -0.55%
2020-03-27 0 54.60 - - 54.60 54.60 250 13,650 54.600 54.18 - - 54.18 54.18 252 54.184 1.39%
2020-03-26 0 53.85 - - 53.85 54.15 10,100 545,430 54.003 53.44 - - 53.44 53.74 10,177 53.592 -2.18%
2020-03-25 0 55.05 - - 54.25 54.30 500 27,137 54.274 54.63 - - 53.84 53.89 504 53.861 4.86%
2020-03-24 0 52.50 - - 52.00 52.50 9,950 519,900 52.251 52.10 - - 51.60 52.10 10,026 51.854 4.69%
2020-03-23 0 50.15 - - 49.80 50.15 1,950 97,597 50.050 49.77 - - 49.42 49.77 1,965 49.669 -5.11%
2020-03-20 0 52.85 - - - - 0 0 - 52.45 - - - - 0 - 8.19%
2020-03-19 0 48.85 - - 47.30 49.70 19,850 973,917 49.064 48.48 - - 46.94 49.32 20,002 48.690 -0.81%
2020-03-18 0 49.25 - - 50.50 50.55 10,100 510,307 50.525 48.88 - - 50.12 50.17 10,177 50.141 -4.83%
2020-03-17 0 51.75 - - 50.30 50.55 600 30,280 50.467 51.36 - - 49.92 50.17 605 50.083 3.50%
2020-03-16 0 50.00 50.00 - 50.00 53.05 850 43,592 51.285 49.62 49.62 - 49.62 52.65 857 50.894 -8.68%
2020-03-13 0 54.75 - - 51.80 51.80 250 12,950 51.800 54.33 - - 51.41 51.41 252 51.406 -0.09%
2020-03-12 0 54.80 - - 54.60 55.00 25,600 1,402,692 54.793 54.38 - - 54.18 54.58 25,796 54.376 -4.53%
2020-03-11 0 57.40 - - 57.85 57.85 200 11,570 57.850 56.96 - - 57.41 57.41 202 57.410 0.09%
2020-03-10 0 57.35 53.00 - - - 0 0 - 56.91 52.60 - - - 0 - 5.42%
2020-03-09 0 54.40 - - 55.35 56.35 3,600 200,160 55.600 53.99 - - 54.93 55.92 3,628 55.177 -9.18%
2020-03-06 0 59.90 - - - - 0 0 - 59.44 - - - - 0 - -1.07%
2020-03-05 0 60.55 - - - - 0 0 - 60.09 - - - - 0 - 1.00%
2020-03-04 0 59.95 - - 60.15 60.15 200 12,030 60.150 59.49 - - 59.69 59.69 202 59.692 0.00%
2020-03-03 0 59.95 - - 61.00 61.00 200 12,200 61.000 59.49 - - 60.54 60.54 202 60.536 1.18%
2020-03-02 0 59.25 - - 58.00 58.10 14,850 862,042 58.050 58.80 - - 57.56 57.66 14,964 57.608 2.60%
2020-02-28 0 57.75 - - 57.65 58.95 22,150 1,279,320 57.757 57.31 - - 57.21 58.50 22,320 57.318 -4.70%
2020-02-27 0 60.60 - - 60.00 60.00 250 15,000 60.000 60.14 - - 59.54 59.54 252 59.543 0.41%
2020-02-26 0 60.35 - - 59.45 59.45 250 14,862 59.448 59.89 - - 59.00 59.00 252 58.996 -1.31%
2020-02-25 0 61.15 - - - - 0 0 - 60.68 - - - - 0 - 1.58%
2020-02-24 0 60.20 - - - - 0 0 - 59.74 - - - - 0 - -4.44%
2020-02-21 0 63.00 - - 63.00 63.00 150 9,450 63.000 62.52 - - 62.52 62.52 151 62.520 -1.18%
2020-02-20 0 63.75 - - 63.70 63.75 450 28,677 63.727 63.26 - - 63.22 63.26 453 63.242 1.35%
2020-02-19 0 62.90 - - 62.90 62.90 200 12,580 62.900 62.42 - - 62.42 62.42 202 62.421 0.08%
2020-02-18 0 62.85 - - 62.75 62.85 450 28,262 62.804 62.37 - - 62.27 62.37 453 62.326 -0.79%
2020-02-17 0 63.35 - - - - 0 0 - 62.87 - - - - 0 - 0.00%
2020-02-14 0 63.35 - - - - 0 0 - 62.87 - - - - 0 - 0.00%
2020-02-13 0 63.35 - - - - 0 0 - 62.87 - - - - 0 - 0.32%
2020-02-12 0 63.15 - - 63.20 63.20 200 12,640 63.200 62.67 - - 62.72 62.72 202 62.719 1.12%
2020-02-11 0 62.45 - - 62.40 62.80 750 46,930 62.573 61.97 - - 61.93 62.32 756 62.097 1.30%
2020-02-10 0 61.65 - 62.25 61.65 61.65 200 12,330 61.650 61.18 - 61.78 61.18 61.18 202 61.181 -1.04%
2020-02-07 0 62.30 - - - - 0 0 - 61.83 - - - - 0 - 0.97%
2020-02-06 0 61.70 - - - - 0 0 - 61.23 - - - - 0 - 0.90%
2020-02-05 0 61.15 - - - - 0 0 - 60.68 - - - - 0 - 0.25%
2020-02-04 0 61.00 60.40 - - - 0 0 - 60.54 59.94 - - - 0 - 4.36%
2020-02-03 0 58.45 - - - - 0 0 - 58.01 - - - - 0 - 0.86%
2020-01-31 0 57.95 - - 58.25 58.30 350 20,390 58.257 57.51 - - 57.81 57.86 353 57.814 -0.17%
2020-01-30 0 58.05 - - - - 0 0 - 57.61 - - - - 0 - -2.85%
2020-01-29 0 59.75 - - 60.00 60.00 1,050 63,000 60.000 59.30 - - 59.54 59.54 1,058 59.543 -1.57%
2020-01-24 0 60.70 - - 60.70 60.70 850 51,595 60.700 60.24 - - 60.24 60.24 857 60.238 -0.08%
2020-01-23 0 60.75 - 60.75 60.75 61.05 1,350 82,112 60.824 60.29 - 60.29 60.29 60.59 1,360 60.361 -3.34%
2020-01-22 0 62.85 - - 62.10 62.10 2,000 124,200 62.100 62.37 - - 61.63 61.63 2,015 61.627 1.86%
2020-01-21 0 61.70 - 61.95 62.45 62.45 250 15,612 62.448 61.23 - 61.48 61.97 61.97 252 61.973 -2.06%
2020-01-20 0 63.00 - - 63.00 63.00 250 15,750 63.000 62.52 - - 62.52 62.52 252 62.520 -1.33%
2020-01-17 0 63.85 - - - - 0 0 - 63.36 - - - - 0 - 0.00%
2020-01-16 0 63.85 - - 63.85 63.85 250 15,962 63.848 63.36 - - 63.36 63.36 252 63.362 0.08%
2020-01-15 0 63.80 - 64.00 63.90 63.90 500 31,950 63.900 63.31 - 63.51 63.41 63.41 504 63.414 -0.16%
2020-01-14 0 63.90 - - 63.90 64.40 1,800 115,550 64.194 63.41 - - 63.41 63.91 1,814 63.706 0.71%
2020-01-13 0 63.45 63.00 - - - 0 0 - 62.97 62.52 - - - 0 - 0.95%
2020-01-10 0 62.85 62.15 - - - 0 0 - 62.37 61.68 - - - 0 - 0.24%
2020-01-09 0 62.70 62.15 - 62.20 62.20 200 12,440 62.200 62.22 61.68 - 61.73 61.73 202 61.727 2.70%
2020-01-08 0 61.05 - - 61.00 61.05 450 27,460 61.022 60.59 - - 60.54 60.59 453 60.558 -0.16%
2020-01-07 0 61.15 - - - - 0 0 - 60.68 - - - - 0 - 0.00%
2020-01-06 0 61.15 - - - - 0 0 - 60.68 - - - - 0 - 0.91%
2020-01-03 0 60.60 - - - - 0 0 - 60.14 - - - - 0 - 3.06%
2020-01-02 0 58.80 - - - - 0 0 - 58.35 - - - - 0 - 0.60%
2019-12-31 0 58.45 - - 58.45 58.45 700 40,915 58.450 58.01 - - 58.01 58.01 705 58.005 -1.52%
2019-12-30 0 59.35 - - 59.65 59.65 800 47,720 59.650 58.90 - - 59.20 59.20 806 59.196 -0.75%
2019-12-27 0 59.80 59.65 - - - 0 0 - 59.34 59.20 - - - 0 - 1.18%
2019-12-24 0 59.10 58.75 - 59.10 59.10 250 14,775 59.100 58.65 58.30 - 58.65 58.65 252 58.650 1.11%
2019-12-23 0 58.45 58.45 - - - 0 0 - 58.01 58.01 - - - 0 - 0.17%
2019-12-20 0 58.35 - - - - 0 0 - 57.91 - - - - 0 - 0.52%
2019-12-19 0 58.05 - - 58.05 58.05 200 11,610 58.050 57.61 - - 57.61 57.61 202 57.608 0.00%
2019-12-18 0 58.05 - - - - 0 0 - 57.61 - - - - 0 - 0.09%
2019-12-17 0 58.00 - - 57.95 57.95 200 11,590 57.950 57.56 - - 57.51 57.51 202 57.509 1.13%
2019-12-16 0 57.35 - - 57.25 57.35 600 34,390 57.317 56.91 - - 56.81 56.91 605 56.880 0.00%
2019-12-13 0 57.35 - - 57.10 57.35 600 34,310 57.183 56.91 - - 56.67 56.91 605 56.748 0.53%
2019-12-12 0 57.05 - - 57.20 57.20 200 11,440 57.200 56.62 - - 56.76 56.76 202 56.765 1.06%
2019-12-11 0 56.45 - - - - 0 0 - 56.02 - - - - 0 - 0.00%
2019-12-10 0 56.45 - - - - 0 0 - 56.02 - - - - 0 - -0.09%
2019-12-09 0 56.50 - - - - 0 0 - 56.07 - - - - 0 - 0.27%
2019-12-06 0 56.35 - - - - 0 0 - 55.92 - - - - 0 - 0.90%
2019-12-05 0 55.85 - - - - 0 0 - 55.42 - - - - 0 - 0.00%
2019-12-04 0 55.85 - - 55.90 55.90 200 11,180 55.900 55.42 - - 55.47 55.47 202 55.475 -1.24%
2019-12-03 0 56.55 - - - - 0 0 - 56.12 - - - - 0 - -0.44%
2019-12-02 0 56.80 - - 56.90 56.90 200 11,380 56.900 56.37 - - 56.47 56.47 202 56.467 0.26%
2019-11-29 0 56.65 - - 56.65 56.65 500 28,325 56.650 56.22 - - 56.22 56.22 504 56.219 -0.96%
2019-11-28 0 57.20 56.65 - 56.65 57.00 450 25,562 56.804 56.76 56.22 - 56.22 56.57 453 56.372 0.79%
2019-11-27 0 56.75 - - 56.65 56.65 450 25,492 56.649 56.32 - - 56.22 56.22 453 56.218 1.07%
2019-11-26 0 56.15 - - - - 0 0 - 55.72 - - - - 0 - 0.81%
2019-11-25 0 55.70 - - 56.00 56.00 200 11,200 56.000 55.28 - - 55.57 55.57 202 55.574 1.83%
2019-11-22 0 54.70 - - 54.40 54.70 400 21,820 54.550 54.28 - - 53.99 54.28 403 54.135 2.72%
2019-11-21 0 53.25 - - 53.50 53.50 400 21,400 53.500 52.84 - - 53.09 53.09 403 53.093 -3.71%
2019-11-20 0 55.30 - - 55.75 55.75 900 50,175 55.750 54.88 - - 55.33 55.33 907 55.326 -1.25%
2019-11-19 0 56.00 55.75 - - - 0 0 - 55.57 55.33 - - - 0 - 0.00%
2019-11-18 0 56.00 - - 56.00 56.00 400 22,400 56.000 55.57 - - 55.57 55.57 403 55.574 1.17%
2019-11-15 0 55.35 - - 55.45 55.50 450 24,962 55.471 54.93 - - 55.03 55.08 453 55.049 -0.63%
2019-11-14 0 55.70 - - 55.70 56.35 600 33,680 56.133 55.28 - - 55.28 55.92 605 55.706 -1.24%
2019-11-13 0 56.40 56.35 - 56.35 56.45 650 36,657 56.395 55.97 55.92 - 55.92 56.02 655 55.966 -1.31%
2019-11-12 0 57.15 - - 56.80 57.05 400 22,770 56.925 56.72 - - 56.37 56.62 403 56.492 1.78%
2019-11-11 0 56.15 - - 56.05 56.05 200 11,210 56.050 55.72 - - 55.62 55.62 202 55.623 -1.58%
2019-11-08 0 57.05 - - 57.10 57.10 200 11,420 57.100 56.62 - - 56.67 56.67 202 56.665 0.18%
2019-11-07 0 56.95 - - 56.45 56.95 600 33,990 56.650 56.52 - - 56.02 56.52 605 56.219 0.53%
2019-11-06 0 56.65 - - - - 0 0 - 56.22 - - - - 0 - -0.44%
2019-11-05 0 56.90 - - 56.85 56.85 200 11,370 56.850 56.47 - - 56.42 56.42 202 56.417 1.70%
2019-11-04 0 55.95 - - 55.65 55.70 400 22,270 55.675 55.52 - - 55.23 55.28 403 55.251 2.10%
2019-11-01 0 54.80 - - 54.55 54.55 400 21,820 54.550 54.38 - - 54.13 54.13 403 54.135 0.09%
2019-10-31 0 54.75 - - 54.75 54.75 250 13,687 54.748 54.33 - - 54.33 54.33 252 54.331 0.55%
2019-10-30 0 54.45 - - 54.45 54.45 200 10,890 54.450 54.04 - - 54.04 54.04 202 54.036 -0.91%
2019-10-29 0 54.95 - - - - 0 0 - 54.53 - - - - 0 - 0.55%
2019-10-28 0 54.65 - - 54.65 54.65 200 10,930 54.650 54.23 - - 54.23 54.23 202 54.234 1.86%
2019-10-25 0 53.65 - - 53.65 53.65 200 10,730 53.650 53.24 - - 53.24 53.24 202 53.242 1.61%
2019-10-24 0 52.80 - - 52.60 52.80 400 21,080 52.700 52.40 - - 52.20 52.40 403 52.299 0.76%
2019-10-23 0 52.40 - - 52.40 52.40 200 10,480 52.400 52.00 - - 52.00 52.00 202 52.001 -1.69%
2019-10-22 0 53.30 - - 53.30 53.35 400 21,330 53.325 52.89 - - 52.89 52.94 403 52.919 0.57%
2019-10-21 0 53.00 - - 52.70 53.00 400 21,140 52.850 52.60 - - 52.30 52.60 403 52.448 -1.30%
2019-10-18 0 53.70 - - - - 0 0 - 53.29 - - - - 0 - 0.00%
2019-10-17 0 53.70 - - 53.70 53.75 400 21,490 53.725 53.29 - - 53.29 53.34 403 53.316 0.56%
2019-10-16 0 53.40 - - 53.45 53.45 400 21,380 53.450 52.99 - - 53.04 53.04 403 53.043 1.91%
2019-10-15 0 52.40 - - 52.30 52.40 400 20,940 52.350 52.00 - - 51.90 52.00 403 51.952 0.58%
2019-10-14 0 52.10 - - 52.05 52.05 200 10,410 52.050 51.70 - - 51.65 51.65 202 51.654 0.39%
2019-10-11 0 51.90 50.40 - 51.90 51.90 200 10,380 51.900 51.50 50.02 - 51.50 51.50 202 51.505 2.17%
2019-10-10 0 50.80 - - 50.80 50.80 200 10,160 50.800 50.41 - - 50.41 50.41 202 50.413 0.59%
2019-10-09 0 50.50 - - 50.40 50.40 200 10,080 50.400 50.12 - - 50.02 50.02 202 50.016 -2.42%
2019-10-08 0 51.75 - - 51.75 51.75 200 10,350 51.750 51.36 - - 51.36 51.36 202 51.356 0.88%
2019-10-04 0 51.30 - - - - 0 0 - 50.91 - - - - 0 - 0.39%
2019-10-03 0 51.10 - - - - 0 0 - 50.71 - - - - 0 - 0.00%
2019-10-02 0 51.10 - - - - 0 0 - 50.71 - - - - 0 - -0.49%
2019-09-30 0 51.35 - - 51.35 51.35 200 10,270 51.350 50.96 - - 50.96 50.96 202 50.959 -2.00%
2019-09-27 0 52.40 - - 52.10 52.40 400 20,900 52.250 52.00 - - 51.70 52.00 403 51.852 -0.76%
2019-09-26 0 52.80 - - 52.95 52.95 200 10,590 52.950 52.40 - - 52.55 52.55 202 52.547 1.93%
2019-09-25 0 51.80 - - 51.80 51.80 400 20,720 51.800 51.41 - - 51.41 51.41 403 51.406 -2.91%
2019-09-24 0 53.35 - - - - 0 0 - 52.94 - - - - 0 - -1.11%
2019-09-23 0 53.95 - - - - 0 0 - 53.54 - - - - 0 - -0.46%
2019-09-20 0 54.20 - - - - 0 0 - 53.79 - - - - 0 - 0.00%
2019-09-19 0 54.20 - - - - 0 0 - 53.79 - - - - 0 - 0.00%
2019-09-18 0 54.20 - - - - 0 0 - 53.79 - - - - 0 - 0.84%
2019-09-17 0 53.75 - - - - 0 0 - 53.34 - - - - 0 - -0.83%
2019-09-16 0 54.20 - - - - 0 0 - 53.79 - - - - 0 - -0.73%
2019-09-13 0 54.60 - - - - 0 0 - 54.18 - - - - 0 - -0.18%
2019-09-12 0 54.70 - - 54.70 54.70 400 21,880 54.700 54.28 - - 54.28 54.28 403 54.284 1.67%
2019-09-11 0 53.80 - - - - 0 0 - 53.39 - - - - 0 - 0.84%
2019-09-10 0 53.35 - - - - 0 0 - 52.94 - - - - 0 - 0.00%
2019-09-09 0 53.35 - - - - 0 0 - 52.94 - - - - 0 - 0.00%
2019-09-06 0 53.35 - - - - 0 0 - 52.94 - - - - 0 - 1.04%
2019-09-05 0 52.80 - - - - 0 0 - 52.40 - - - - 0 - -0.38%
2019-09-04 0 53.00 - - 52.40 52.95 400 21,070 52.675 52.60 - - 52.00 52.55 403 52.274 1.24%
2019-09-03 0 52.35 - - 52.50 52.55 400 21,010 52.525 51.95 - - 52.10 52.15 403 52.125 -0.29%
2019-09-02 0 52.50 - - 52.50 52.55 450 23,637 52.527 52.10 - - 52.10 52.15 453 52.127 0.38%
2019-08-30 0 52.30 - - - - 0 0 - 51.90 - - - - 0 - 0.97%
2019-08-29 0 51.80 - - 51.55 51.55 200 10,310 51.550 51.41 - - 51.16 51.16 202 51.158 1.27%
2019-08-28 0 51.15 - - 51.35 51.35 200 10,270 51.350 50.76 - - 50.96 50.96 202 50.959 0.20%
2019-08-27 0 51.05 - - 51.00 51.15 600 30,640 51.067 50.66 - - 50.61 50.76 605 50.678 0.00%
2019-08-26 0 51.05 - - - - 0 0 - 50.66 - - - - 0 - -0.39%
2019-08-23 0 51.25 - - - - 0 0 - 50.86 - - - - 0 - -0.39%
2019-08-22 0 51.45 - - 51.45 51.45 200 10,290 51.450 51.06 - - 51.06 51.06 202 51.058 -0.10%
2019-08-21 0 51.50 - - 51.50 51.50 200 10,300 51.500 51.11 - - 51.11 51.11 202 51.108 -0.10%
2019-08-20 0 51.55 - - - - 0 0 - 51.16 - - - - 0 - 1.98%
2019-08-19 0 50.55 - - 50.50 50.55 400 20,210 50.525 50.17 - - 50.12 50.17 403 50.140 4.55%
2019-08-16 0 48.35 - - - - 0 0 - 47.98 - - - - 0 - 0.83%
2019-08-15 0 47.95 - - 47.85 47.95 5,350 256,512 47.946 47.59 - - 47.49 47.59 5,391 47.581 -1.03%
2019-08-14 0 48.45 - - 48.55 49.10 600 29,260 48.767 48.08 - - 48.18 48.73 605 48.395 1.89%
2019-08-13 0 47.55 - - - - 0 0 - 47.19 - - - - 0 - -1.65%
2019-08-12 0 48.35 - - - - 0 0 - 47.98 - - - - 0 - 0.00%
2019-08-09 0 48.35 - - - - 0 0 - 47.98 - - - - 0 - 1.47%
2019-08-08 0 47.65 - - - - 0 0 - 47.29 - - - - 0 - 0.53%
2019-08-07 0 47.40 - - - - 0 0 - 47.04 - - - - 0 - 0.00%
2019-08-06 0 47.40 - - - - 0 0 - 47.04 - - - - 0 - -2.17%
2019-08-05 0 48.45 - - 48.45 49.35 400 19,560 48.900 48.08 - - 48.08 48.97 403 48.528 -2.32%
2019-08-02 0 49.60 - - 49.60 49.60 200 9,920 49.600 49.22 - - 49.22 49.22 202 49.222 -2.46%
2019-08-01 0 50.85 - - 50.85 50.90 600 30,530 50.883 50.46 - - 50.46 50.51 605 50.496 0.30%
2019-07-31 0 50.70 50.20 50.70 - - 0 0 - 50.31 49.82 50.31 - - 0 - -1.07%
2019-07-30 0 51.25 - - - - 0 0 - 50.86 - - - - 0 - 0.10%
2019-07-29 0 51.20 - - 51.10 51.40 400 20,500 51.250 50.81 - - 50.71 51.01 403 50.860 -0.68%
2019-07-26 0 51.55 - - 51.35 51.35 250 12,837 51.348 51.16 - - 50.96 50.96 252 50.957 -1.25%
2019-07-25 0 52.20 - - 52.05 52.20 750 39,112 52.149 51.80 - - 51.65 51.80 756 51.752 0.58%
2019-07-24 0 51.90 - - 51.90 52.05 9,900 514,552 51.975 51.50 - - 51.50 51.65 9,976 51.579 2.67%
2019-07-23 0 50.55 - - - - 0 0 - 50.17 - - - - 0 - 0.10%
2019-07-22 0 50.50 - - - - 0 0 - 50.12 - - - - 0 - -0.98%
2019-07-19 0 51.00 - - 51.00 51.00 200 10,200 51.000 50.61 - - 50.61 50.61 202 50.612 0.20%
2019-07-18 0 50.90 - - - - 0 0 - 50.51 - - - - 0 - -1.17%
2019-07-17 0 51.50 - - - - 0 0 - 51.11 - - - - 0 - 0.00%
2019-07-16 0 51.50 - - - - 0 0 - 51.11 - - - - 0 - 0.78%
2019-07-15 0 51.10 - - 50.35 50.35 400 20,140 50.350 50.71 - - 49.97 49.97 403 49.967 -0.10%
2019-07-12 0 51.15 - - 51.05 51.05 200 10,210 51.050 50.76 - - 50.66 50.66 202 50.661 -0.97%
2019-07-11 0 51.65 - - 51.85 51.85 200 10,370 51.850 51.26 - - 51.46 51.46 202 51.455 0.00%
2019-07-10 0 51.65 - - - - 0 0 - 51.26 - - - - 0 - 1.37%
2019-07-09 0 50.95 - - 51.15 51.25 1,250 64,000 51.200 50.56 - - 50.76 50.86 1,260 50.810 -2.21%
2019-07-08 0 52.10 - - 52.10 52.30 500 26,100 52.200 51.70 - - 51.70 51.90 504 51.803 -1.61%
2019-07-05 0 52.95 - - - - 0 0 - 52.55 - - - - 0 - 0.00%
2019-07-04 0 52.95 - - 53.05 53.05 250 13,262 53.048 52.55 - - 52.65 52.65 252 52.644 0.00%
2019-07-03 0 52.95 - - - - 0 0 - 52.55 - - - - 0 - 0.00%
2019-07-02 0 52.95 - - 52.45 52.85 450 23,702 52.671 52.55 - - 52.05 52.45 453 52.270 2.02%
2019-06-28 0 51.90 51.40 - 51.90 51.90 250 12,975 51.900 51.50 51.01 - 51.50 51.50 252 51.505 0.58%
2019-06-27 0 51.60 - - 51.20 51.20 200 10,240 51.200 51.21 - - 50.81 50.81 202 50.810 2.58%
2019-06-26 0 50.30 - - 50.25 50.30 5,700 286,450 50.254 49.92 - - 49.87 49.92 5,744 49.872 -0.79%
2019-06-25 0 50.70 - - - - 0 0 - 50.31 - - - - 0 - -1.17%
2019-06-24 0 51.30 51.25 51.75 - - 0 0 - 50.91 50.86 51.36 - - 0 - 0.00%
2019-06-21 0 51.30 - - - - 0 0 - 50.91 - - - - 0 - 0.00%
2019-06-20 0 51.30 - - - - 0 0 - 50.91 - - - - 0 - 0.10%
2019-06-19 0 51.25 - - - - 0 0 - 50.86 - - - - 0 - 3.12%
2019-06-18 0 49.70 - - - - 0 0 - 49.32 - - - - 0 - 0.40%
2019-06-17 0 49.50 - - - - 0 0 - 49.12 - - - - 0 - -0.60%
2019-06-14 0 49.80 - - - - 0 0 - 49.42 - - - - 0 - -0.80%
2019-06-13 0 50.20 - - - - 0 0 - 49.82 - - - - 0 - 0.00%
2019-06-12 0 50.20 - - 50.05 50.20 450 22,560 50.133 49.82 - - 49.67 49.82 453 49.752 -0.20%
2019-06-11 0 50.30 - 50.40 - - 0 0 - 49.92 - 50.02 - - 0 - 1.93%
2019-06-10 0 49.35 - - 48.90 48.95 14,900 728,857 48.917 48.97 - - 48.53 48.58 15,014 48.544 2.71%
2019-06-06 0 48.05 - - - - 0 0 - 47.68 - - - - 0 - -0.41%
2019-06-05 0 48.25 - - - - 0 0 - 47.88 - - - - 0 - 2.55%
2019-06-04 0 47.05 - - 46.85 47.10 13,450 632,222 47.005 46.69 - - 46.49 46.74 13,553 46.648 -2.08%
2019-06-03 0 48.05 - - 48.05 48.05 5,700 273,885 48.050 47.68 - - 47.68 47.68 5,744 47.684 -0.72%
2019-05-31 0 48.40 - - 48.60 48.60 700 34,020 48.600 48.03 - - 48.23 48.23 705 48.230 -0.21%
2019-05-30 0 48.50 - - - - 0 0 - 48.13 - - - - 0 - 0.00%
2019-05-29 0 48.50 - - - - 0 0 - 48.13 - - - - 0 - 0.00%
2019-05-28 0 48.50 - - - - 0 0 - 48.13 - - - - 0 - 0.00%
2019-05-27 0 48.50 - - - - 0 0 - 48.13 - - - - 0 - -1.02%
2019-05-24 0 49.00 - - - - 0 0 - 48.63 - - - - 0 - -0.71%
2019-05-23 0 49.35 - - 49.35 49.35 2,500 123,375 49.350 48.97 - - 48.97 48.97 2,519 48.974 -2.37%
2019-05-22 0 50.55 - - - - 0 0 - 50.17 - - - - 0 - 0.80%
2019-05-21 0 50.15 - - - - 0 0 - 49.77 - - - - 0 - -2.53%
2019-05-20 0 51.45 - - 51.70 51.70 250 12,925 51.700 51.06 - - 51.31 51.31 252 51.307 -3.20%
2019-05-17 0 53.15 - - 53.15 53.55 5,700 304,105 53.352 52.75 - - 52.75 53.14 5,744 52.946 -0.75%
2019-05-16 0 53.55 - - - - 0 0 - 53.14 - - - - 0 - 0.00%
2019-05-15 0 53.55 - - - - 0 0 - 53.14 - - - - 0 - 0.75%
2019-05-14 0 53.15 - - - - 0 0 - 52.75 - - - - 0 - -2.83%
2019-05-10 0 54.70 - - - - 0 0 - 54.28 - - - - 0 - 1.30%
2019-05-09 0 54.00 - - - - 0 0 - 53.59 - - - - 0 - -1.73%
2019-05-08 0 54.95 - - 54.75 55.00 5,700 312,200 54.772 54.53 - - 54.33 54.58 5,744 54.355 -1.08%
2019-05-07 0 55.55 - - - - 0 0 - 55.13 - - - - 0 - 0.09%
2019-05-06 0 55.50 - - 55.20 55.50 950 52,665 55.437 55.08 - - 54.78 55.08 957 55.015 -2.37%
2019-05-03 0 56.85 - - - - 0 0 - 56.42 - - - - 0 - 0.62%
2019-05-02 0 56.50 - - - - 0 0 - 56.07 - - - - 0 - 0.27%
2019-04-30 0 56.35 - - - - 0 0 - 55.92 - - - - 0 - 0.00%
2019-04-29 0 56.35 - - - - 0 0 - 55.92 - - - - 0 - 0.62%
2019-04-26 0 56.00 - - - - 0 0 - 55.57 - - - - 0 - 0.00%
2019-04-25 0 56.00 - - - - 0 0 - 55.57 - - - - 0 - -1.06%
2019-04-24 0 56.60 - - - - 0 0 - 56.17 - - - - 0 - 1.07%
2019-04-23 0 56.00 - - - - 0 0 - 55.57 - - - - 0 - 0.36%
2019-04-18 0 55.80 - - - - 0 0 - 55.38 - - - - 0 - 0.00%
2019-04-17 0 55.80 - - - - 0 0 - 55.38 - - - - 0 - 0.00%
2019-04-16 0 55.80 - - 55.80 55.80 2,500 139,500 55.800 55.38 - - 55.38 55.38 2,519 55.375 -0.62%
2019-04-15 0 56.15 - - 56.15 56.60 2,750 154,950 56.346 55.72 - - 55.72 56.17 2,771 55.917 0.36%
2019-04-12 0 55.95 - - - - 0 0 - 55.52 - - - - 0 - 0.00%
2019-04-11 0 55.95 - - 55.95 56.15 3,500 196,400 56.114 55.52 - - 55.52 55.72 3,527 55.687 -2.19%
2019-04-10 0 57.20 - - - - 0 0 - 56.76 - - - - 0 - 0.00%
2019-04-09 0 57.20 - - 57.20 57.20 500 28,600 57.200 56.76 - - 56.76 56.76 504 56.765 1.33%
2019-04-08 0 56.45 - - - - 0 0 - 56.02 - - - - 0 - 0.80%
2019-04-04 0 56.00 - - - - 0 0 - 55.57 - - - - 0 - 0.18%
2019-04-03 0 55.90 - - 55.55 55.90 750 41,750 55.667 55.47 - - 55.13 55.47 756 55.243 0.90%
2019-04-02 0 55.40 - - - - 0 0 - 54.98 - - - - 0 - 1.00%
2019-04-01 0 54.85 - - - - 0 0 - 54.43 - - - - 0 - 3.49%
2019-03-29 0 53.00 - - 53.00 53.00 600 31,800 53.000 52.60 - - 52.60 52.60 605 52.597 0.95%
2019-03-28 0 52.50 - - 52.50 52.55 1,250 65,662 52.530 52.10 - - 52.10 52.15 1,260 52.130 -0.10%
2019-03-27 0 52.55 - - 52.40 52.55 500 26,237 52.474 52.15 - - 52.00 52.15 504 52.075 1.45%
2019-03-26 0 51.80 - - 51.75 52.05 1,700 88,365 51.979 51.41 - - 51.36 51.65 1,713 51.584 0.29%
2019-03-25 0 51.65 - - 51.75 51.75 450 23,287 51.749 51.26 - - 51.36 51.36 453 51.355 -2.46%
2019-03-22 0 52.95 - - 52.65 52.95 4,500 237,987 52.886 52.55 - - 52.25 52.55 4,535 52.483 0.38%
2019-03-21 0 52.75 - - - - 0 0 - 52.35 - - - - 0 - -1.95%
2019-03-20 0 53.80 - - 53.75 53.90 2,250 121,075 53.811 53.39 - - 53.34 53.49 2,267 53.402 -1.10%
2019-03-19 0 54.40 - - 54.40 54.45 1,450 78,892 54.408 53.99 - - 53.99 54.04 1,461 53.994 0.28%
2019-03-18 0 54.25 - - 53.50 53.80 1,250 67,012 53.610 53.84 - - 53.09 53.39 1,260 53.202 1.88%
2019-03-15 0 53.25 - - - - 0 0 - 52.84 - - - - 0 - 0.19%
2019-03-14 0 53.15 - - - - 0 0 - 52.75 - - - - 0 - -0.56%
2019-03-13 0 53.45 - - - - 0 0 - 53.04 - - - - 0 - -0.83%
2019-03-12 0 53.90 - - - - 0 0 - 53.49 - - - - 0 - 1.22%
2019-03-11 0 53.25 - - 53.20 53.25 6,900 367,400 53.246 52.84 - - 52.80 52.84 6,953 52.841 1.43%
2019-03-08 0 52.50 - - 53.15 53.15 50 2,657 53.140 52.10 - - 52.75 52.75 50 52.736 -4.28%
2019-03-07 0 54.85 - - - - 0 0 - 54.43 - - - - 0 - -1.44%
2019-03-06 0 55.65 - - - - 0 0 - 55.23 - - - - 0 - 1.09%
2019-03-05 0 55.05 - - 54.95 55.10 1,950 107,335 55.044 54.63 - - 54.53 54.68 1,965 54.625 1.29%
2019-03-04 0 54.35 - - 54.65 54.65 500 27,325 54.650 53.94 - - 54.23 54.23 504 54.234 0.18%
2019-03-01 0 54.25 - - - - 0 0 - 53.84 - - - - 0 - 1.21%
2019-02-28 0 53.60 - - - - 0 0 - 53.19 - - - - 0 - 0.37%
2019-02-27 0 53.40 - - 53.50 53.50 100 5,350 53.500 52.99 - - 53.09 53.09 101 53.093 -0.84%
2019-02-26 0 53.85 52.80 - - - 0 0 - 53.44 52.40 - - - 0 - 0.28%
2019-02-25 0 53.70 - - - - 0 0 - 53.29 - - - - 0 - 3.27%
2019-02-22 0 52.00 - - - - 0 0 - 51.60 - - - - 0 - 0.00%
2019-02-21 0 52.00 - - - - 0 0 - 51.60 - - - - 0 - 1.07%
2019-02-20 0 51.45 - - - - 0 0 - 51.06 - - - - 0 - 0.39%
2019-02-19 0 51.25 - - - - 0 0 - 50.86 - - - - 0 - 0.00%
2019-02-18 0 51.25 - - 51.10 51.10 100 5,110 51.100 50.86 - - 50.71 50.71 101 50.711 -0.10%
2019-02-15 0 51.30 - - 51.35 51.35 500 25,675 51.350 50.91 - - 50.96 50.96 504 50.959 -1.72%
2019-02-14 0 52.20 - - - - 0 0 - 51.80 - - - - 0 - 0.00%
2019-02-13 0 52.20 - - - - 0 0 - 51.80 - - - - 0 - 1.75%
2019-02-12 0 51.30 - - - - 0 0 - 50.91 - - - - 0 - 0.79%
2019-02-11 0 50.90 - - - - 0 0 - 50.51 - - - - 0 - 0.69%
2019-02-08 0 50.55 - - - - 0 0 - 50.17 - - - - 0 - 0.00%
2019-02-04 0 50.55 - - - - 0 0 - 50.17 - - - - 0 - 0.50%
2019-02-01 0 50.30 - - 50.25 50.30 1,000 50,262 50.262 49.92 - - 49.87 49.92 1,008 49.879 1.00%
2019-01-31 0 49.80 - 50.10 49.10 49.80 3,250 160,662 49.435 49.42 - 49.72 48.73 49.42 3,275 49.058 2.47%
2019-01-30 0 48.60 - 50.10 48.60 48.60 700 34,020 48.600 48.23 - 49.72 48.23 48.23 705 48.230 -0.82%
2019-01-29 0 49.00 - 50.00 - - 0 0 - 48.63 - 49.62 - - 0 - 0.00%
2019-01-28 0 49.00 - 50.10 - - 0 0 - 48.63 - 49.72 - - 0 - 1.03%
2019-01-25 0 48.50 - 50.10 48.50 48.50 450 21,825 48.500 48.13 - 49.72 48.13 48.13 453 48.131 1.89%
2019-01-24 0 47.60 - 50.10 - - 0 0 - 47.24 - 49.72 - - 0 - 0.00%
2019-01-23 0 47.60 - 50.10 - - 0 0 - 47.24 - 49.72 - - 0 - -1.35%
2019-01-22 0 48.25 - 50.10 - - 0 0 - 47.88 - 49.72 - - 0 - -0.82%
2019-01-21 0 48.65 - - - - 0 0 - 48.28 - - - - 0 - 2.75%
2019-01-18 0 47.35 - - - - 0 0 - 46.99 - - - - 0 - 1.28%
2019-01-17 0 46.75 - 50.10 - - 0 0 - 46.39 - 49.72 - - 0 - 0.75%
2019-01-16 0 46.40 - 50.10 - - 0 0 - 46.05 - 49.72 - - 0 - 0.98%
2019-01-15 0 45.95 - 50.10 - - 0 0 - 45.60 - 49.72 - - 0 - 0.00%
2019-01-14 0 45.95 - 50.10 - - 0 0 - 45.60 - 49.72 - - 0 - -2.23%
2019-01-11 0 47.00 - 50.10 - - 0 0 - 46.64 - 49.72 - - 0 - 0.00%
2019-01-10 0 47.00 - 50.10 - - 0 0 - 46.64 - 49.72 - - 0 - 0.86%
2019-01-09 0 46.60 - 50.10 - - 0 0 - 46.25 - 49.72 - - 0 - 1.75%
2019-01-08 0 45.80 - 50.10 - - 0 0 - 45.45 - 49.72 - - 0 - 1.22%
2019-01-07 0 45.25 - 50.10 - - 0 0 - 44.91 - 49.72 - - 0 - 3.19%
2019-01-04 0 43.85 - 50.20 43.70 43.70 1,000 43,700 43.700 43.52 - 49.82 43.37 43.37 1,008 43.367 0.92%
2019-01-03 0 43.45 - 50.20 - - 0 0 - 43.12 - 49.82 - - 0 - 0.00%
2019-01-02 0 43.45 - 50.20 - - 0 0 - 43.12 - 49.82 - - 0 - -3.77%
2018-12-31 0 45.15 - 50.70 - - 0 0 - 44.81 - 50.31 - - 0 - 1.23%
2018-12-28 0 44.60 - 50.70 - - 0 0 - 44.26 - 50.31 - - 0 - 0.00%
2018-12-27 0 44.60 - 50.70 - - 0 0 - 44.26 - 50.31 - - 0 - 1.02%
2018-12-24 0 44.15 - 50.70 44.15 44.20 500 22,087 44.174 43.81 - 50.31 43.81 43.86 504 43.838 -1.67%
2018-12-21 0 44.90 - 50.70 - - 0 0 - 44.56 - 50.31 - - 0 - 0.00%
2018-12-20 0 44.90 - 50.70 44.90 45.55 10,900 491,145 45.059 44.56 - 50.31 44.56 45.20 10,984 44.716 -2.07%
2018-12-19 0 45.85 - 50.70 45.85 46.30 1,500 68,922 45.948 45.50 - 50.31 45.50 45.95 1,512 45.598 -2.34%
2018-12-18 0 46.95 - 50.70 - - 0 0 - 46.59 - 50.31 - - 0 - -3.40%
2018-12-17 0 48.60 - 50.80 - - 0 0 - 48.23 - 50.41 - - 0 - 0.00%
2018-12-14 0 48.60 - 51.00 - - 0 0 - 48.23 - 50.61 - - 0 - -2.61%
2018-12-13 0 49.90 - 50.70 - - 0 0 - 49.52 - 50.31 - - 0 - 1.94%
2018-12-12 0 48.95 - 50.70 - - 0 0 - 48.58 - 50.31 - - 0 - 0.93%
2018-12-11 0 48.50 - 50.05 - - 0 0 - 48.13 - 49.67 - - 0 - -0.10%
2018-12-10 0 48.55 - 50.05 - - 0 0 - 48.18 - 49.67 - - 0 - -1.22%
2018-12-07 0 49.15 - - - - 0 0 - 48.78 - - - - 0 - 0.00%
2018-12-06 0 49.15 - 57.40 - - 0 0 - 48.78 - 56.96 - - 0 - -2.67%
2018-12-05 0 50.50 - 57.40 - - 0 0 - 50.12 - 56.96 - - 0 - -0.79%
2018-12-04 0 50.90 - 57.40 50.90 51.05 10,400 530,177 50.979 50.51 - 56.96 50.51 50.66 10,480 50.591 -0.59%
2018-12-03 0 51.20 - 53.20 51.10 51.85 15,150 777,427 51.315 50.81 - 52.80 50.71 51.46 15,266 50.925 4.17%
2018-11-30 0 49.15 - 55.15 - - 0 0 - 48.78 - 54.73 - - 0 - 0.00%
2018-11-29 0 49.15 - 55.15 49.05 50.10 6,650 329,107 49.490 48.78 - 54.73 48.68 49.72 6,701 49.113 -0.81%
2018-11-28 0 49.55 - 55.15 - - 0 0 - 49.17 - 54.73 - - 0 - 1.02%
2018-11-27 0 49.05 - - 49.10 49.10 5,000 245,500 49.100 48.68 - - 48.73 48.73 5,038 48.726 0.41%
2018-11-26 0 48.85 - - - - 0 0 - 48.48 - - - - 0 - 0.00%
2018-11-23 0 48.85 - - - - 0 0 - 48.48 - - - - 0 - -0.91%
2018-11-22 0 49.30 - - - - 0 0 - 48.92 - - - - 0 - 1.44%
2018-11-21 0 48.60 - - 48.60 48.60 4,000 194,400 48.600 48.23 - - 48.23 48.23 4,031 48.230 0.00%
2018-11-20 0 48.60 - - - - 0 0 - 48.23 - - - - 0 - -2.61%
2018-11-19 0 49.90 - - 49.80 50.00 2,000 99,800 49.900 49.52 - - 49.42 49.62 2,015 49.520 -0.89%
2018-11-16 0 50.35 - - 50.20 50.45 20,050 1,010,360 50.392 49.97 - - 49.82 50.07 20,204 50.008 1.41%
2018-11-15 0 49.65 - - 48.90 48.90 4,950 242,055 48.900 49.27 - - 48.53 48.53 4,988 48.528 4.42%
2018-11-14 0 47.55 - - - - 0 0 - 47.19 - - - - 0 - 0.00%
2018-11-13 0 47.55 - - 46.70 46.70 100 4,670 46.700 47.19 - - 46.34 46.34 101 46.345 -1.14%
2018-11-12 0 48.10 47.30 - 47.95 48.10 950 45,590 47.990 47.73 46.94 - 47.59 47.73 957 47.624 -2.24%
2018-11-09 0 49.20 - - - - 0 0 - 48.83 - - - - 0 - -4.28%
2018-11-08 0 51.40 - - 51.40 52.25 12,400 644,535 51.979 51.01 - - 51.01 51.85 12,495 51.583 -0.48%
2018-11-07 0 51.65 - - 51.65 51.65 750 38,737 51.649 51.26 - - 51.26 51.26 756 51.256 0.68%
2018-11-06 0 51.30 - - - - 0 0 - 50.91 - - - - 0 - 0.00%
2018-11-05 0 51.30 - - - - 0 0 - 50.91 - - - - 0 - -3.12%
2018-11-02 0 52.95 - - 52.80 53.05 7,850 415,287 52.903 52.55 - - 52.40 52.65 7,910 52.500 7.84%
2018-11-01 0 49.10 - - 49.10 49.10 50 2,455 49.100 48.73 - - 48.73 48.73 50 48.726 5.59%
2018-10-31 0 46.50 - - - - 0 0 - 46.15 - - - - 0 - 0.00%
2018-10-30 0 46.50 - - - - 0 0 - 46.15 - - - - 0 - -2.00%
2018-10-29 0 47.45 - - 47.25 47.65 7,500 355,630 47.417 47.09 - - 46.89 47.29 7,558 47.056 1.61%
2018-10-26 0 46.70 - - - - 0 0 - 46.34 - - - - 0 - -0.11%
2018-10-25 0 46.75 - - 45.80 46.80 5,700 264,720 46.442 46.39 - - 45.45 46.44 5,744 46.089 -2.09%
2018-10-24 0 47.75 - - 47.75 48.65 4,100 197,182 48.093 47.39 - - 47.39 48.28 4,131 47.727 -1.75%
2018-10-23 0 48.60 - - - - 0 0 - 48.23 - - - - 0 - -1.72%
2018-10-22 0 49.45 - - 48.10 49.45 10,350 502,282 48.530 49.07 - - 47.73 49.07 10,429 48.160 1.44%
2018-10-19 0 48.75 - - 48.25 48.75 10,150 493,880 48.658 48.38 - - 47.88 48.38 10,228 48.288 -0.41%
2018-10-18 0 48.95 - - 48.95 48.95 250 12,237 48.948 48.58 - - 48.58 48.58 252 48.575 -1.71%
2018-10-16 0 49.80 - - - - 0 0 - 49.42 - - - - 0 - 0.00%
2018-10-15 0 49.80 - - 49.80 49.80 50 2,490 49.800 49.42 - - 49.42 49.42 50 49.421 0.71%
2018-10-12 0 49.45 - - 48.50 49.45 14,050 691,027 49.183 49.07 - - 48.13 49.07 14,158 48.809 3.02%
2018-10-11 0 48.00 - - 47.75 48.30 6,650 319,425 48.034 47.63 - - 47.39 47.93 6,701 47.668 -5.60%
2018-10-10 0 50.85 - - - - 0 0 - 50.46 - - - - 0 - -1.26%
2018-10-09 0 51.50 - - - - 0 0 - 51.11 - - - - 0 - -0.58%
2018-10-08 0 51.80 - - - - 0 0 - 51.41 - - - - 0 - -1.99%
2018-10-05 0 52.85 - - - - 0 0 - 52.45 - - - - 0 - -1.86%
2018-10-04 0 53.85 - - 53.85 54.30 5,500 297,262 54.048 53.44 - - 53.44 53.89 5,542 53.636 -1.28%
2018-10-03 0 54.55 - - 54.10 54.55 1,800 97,560 54.200 54.13 - - 53.69 54.13 1,814 53.787 -1.27%
2018-10-02 0 55.25 - - 55.70 55.70 200 11,140 55.700 54.83 - - 55.28 55.28 202 55.276 -2.04%
2018-09-28 0 56.40 - - - - 0 0 - 55.97 - - - - 0 - 0.00%
2018-09-27 0 56.40 - - - - 0 0 - 55.97 - - - - 0 - 0.18%
2018-09-26 0 56.30 - - 55.65 55.95 700 39,090 55.843 55.87 - - 55.23 55.52 705 55.418 -0.44%
2018-09-24 0 56.55 - - - - 0 0 - 56.12 - - - - 0 - -1.05%
2018-09-21 0 57.15 - - 56.40 56.80 500 28,300 56.600 56.72 - - 55.97 56.37 504 56.169 2.42%
2018-09-20 0 55.80 - - 55.90 55.90 250 13,975 55.900 55.38 - - 55.47 55.47 252 55.475 2.67%
2018-09-19 0 54.35 - - 54.15 54.35 12,900 699,815 54.249 53.94 - - 53.74 53.94 12,999 53.836 0.28%
2018-09-18 0 54.20 - - - - 0 0 - 53.79 - - - - 0 - -1.36%
2018-09-17 0 54.95 - - 54.80 55.00 6,000 329,000 54.833 54.53 - - 54.38 54.58 6,046 54.416 -1.52%
2018-09-14 0 55.80 - - 55.50 55.85 18,200 1,014,995 55.769 55.38 - - 55.08 55.42 18,340 55.344 2.67%
2018-09-13 0 54.35 - - 53.75 54.35 1,500 81,350 54.233 53.94 - - 53.34 53.94 1,512 53.821 2.45%
2018-09-12 0 53.05 - - - - 0 0 - 52.65 - - - - 0 - 0.28%
2018-09-11 0 52.90 - - 53.10 53.10 250 13,275 53.100 52.50 - - 52.70 52.70 252 52.696 -2.85%
2018-09-10 0 54.45 - - - - 0 0 - 54.04 - - - - 0 - -0.18%
2018-09-07 0 54.55 - - 54.65 54.65 1,050 57,382 54.650 54.13 - - 54.23 54.23 1,058 54.234 -0.09%
2018-09-06 0 54.60 - - 54.80 55.05 22,000 1,209,250 54.966 54.18 - - 54.38 54.63 22,169 54.548 -3.62%
2018-09-05 0 56.65 - - 56.65 56.65 250 14,162 56.648 56.22 - - 56.22 56.22 252 56.217 -2.16%
2018-09-04 0 57.90 - - 57.25 57.90 13,450 777,432 57.802 57.46 - - 56.81 57.46 13,553 57.362 1.05%
2018-09-03 0 57.30 - - 57.30 57.40 11,150 639,465 57.351 56.86 - - 56.86 56.96 11,236 56.915 -0.43%
2018-08-31 0 57.55 - - - - 0 0 - 57.11 - - - - 0 - -2.54%
2018-08-30 0 59.05 - - 59.05 59.15 10,250 605,787 59.101 58.60 - - 58.60 58.70 10,329 58.651 -0.51%
2018-08-29 0 59.35 - - - - 0 0 - 58.90 - - - - 0 - -0.34%
2018-08-28 0 59.55 - - - - 0 0 - 59.10 - - - - 0 - 2.32%
2018-08-27 0 58.20 - - 58.00 58.25 16,150 939,990 58.204 57.76 - - 57.56 57.81 16,274 57.761 -0.17%
2018-08-24 0 58.30 - - 58.30 58.30 5,000 291,500 58.300 57.86 - - 57.86 57.86 5,038 57.856 -1.35%
2018-08-23 0 59.10 - - 58.90 59.10 10,250 604,975 59.022 58.65 - - 58.45 58.65 10,329 58.573 1.29%
2018-08-22 0 58.35 - - 58.00 58.05 9,000 522,350 58.039 57.91 - - 57.56 57.61 9,069 57.597 0.69%
2018-08-21 0 57.95 - - - - 0 0 - 57.51 - - - - 0 - 2.20%
2018-08-20 0 56.70 - - 56.45 56.45 250 14,112 56.448 56.27 - - 56.02 56.02 252 56.018 1.25%
2018-08-17 0 56.00 - - - - 0 0 - 55.57 - - - - 0 - 0.90%
2018-08-16 0 55.50 - - 55.50 56.05 2,300 127,850 55.587 55.08 - - 55.08 55.62 2,318 55.164 -2.20%
2018-08-15 0 56.75 - - 56.75 56.75 400 22,700 56.750 56.32 - - 56.32 56.32 403 56.318 -3.65%
2018-08-14 0 58.90 - - 58.85 58.85 1,000 58,850 58.850 58.45 - - 58.40 58.40 1,008 58.402 -3.28%
2018-08-13 0 60.90 - - - - 0 0 - 60.44 - - - - 0 - -0.16%
2018-08-10 0 61.00 - - 61.00 61.00 250 15,250 61.000 60.54 - - 60.54 60.54 252 60.536 -2.01%
2018-08-09 0 62.25 - - - - 0 0 - 61.78 - - - - 0 - -0.08%
2018-08-08 0 62.30 - - - - 0 0 - 61.83 - - - - 0 - 0.00%
2018-08-07 0 62.30 - - - - 0 0 - 61.83 - - - - 0 - 0.73%
2018-08-06 0 61.85 61.85 - 61.70 61.70 250 15,425 61.700 61.38 61.38 - 61.23 61.23 252 61.230 -1.59%
2018-08-03 0 62.85 - 62.85 62.85 63.05 100 6,295 62.950 62.37 - 62.37 62.37 62.57 101 62.471 0.40%
2018-08-02 0 62.60 - - 62.60 62.90 2,800 175,817 62.792 62.12 - - 62.12 62.42 2,821 62.314 -2.03%
2018-08-01 0 63.90 - - 63.80 63.90 1,050 66,995 63.805 63.41 - - 63.31 63.41 1,058 63.319 -0.31%
2018-07-31 0 64.10 63.80 - - - 0 0 - 63.61 63.31 - - - 0 - -2.88%
2018-07-30 0 66.00 - - - - 0 0 - 65.50 - - - - 0 - -1.57%
2018-07-27 0 67.05 - - - - 0 0 - 66.54 - - - - 0 - 0.00%
2018-07-26 0 67.05 - - 66.95 67.05 6,200 415,145 66.959 66.54 - - 66.44 66.54 6,248 66.449 1.06%
2018-07-25 0 66.35 - - - - 0 0 - 65.84 - - - - 0 - -1.12%
2018-07-24 0 67.10 - - 67.10 67.20 1,800 120,830 67.128 66.59 - - 66.59 66.69 1,814 66.617 1.67%
2018-07-23 0 66.00 - - 65.80 65.80 600 39,480 65.800 65.50 - - 65.30 65.30 605 65.299 -1.12%
2018-07-20 0 66.75 66.60 67.00 66.65 66.75 5,550 369,967 66.661 66.24 66.09 66.49 66.14 66.24 5,593 66.153 -0.67%
2018-07-19 0 67.20 - 68.00 67.20 67.35 1,200 80,730 67.275 66.69 - 67.48 66.69 66.84 1,209 66.763 -0.30%
2018-07-18 0 67.40 - - 67.30 67.30 600 40,380 67.300 66.89 - - 66.79 66.79 605 66.788 1.28%
2018-07-17 0 66.55 - - 66.35 66.55 1,650 109,612 66.432 66.04 - - 65.84 66.04 1,663 65.926 -0.22%
2018-07-16 0 66.70 - - 66.65 67.15 4,100 273,715 66.760 66.19 - - 66.14 66.64 4,131 66.252 -0.97%
2018-07-13 0 67.35 - - 67.35 67.35 600 40,410 67.350 66.84 - - 66.84 66.84 605 66.837 1.28%
2018-07-12 0 66.50 - - 66.30 66.65 1,050 69,770 66.448 65.99 - - 65.80 66.14 1,058 65.942 1.53%
2018-07-11 0 65.50 - - 65.50 65.70 1,050 68,900 65.619 65.00 - - 65.00 65.20 1,058 65.120 -2.31%
2018-07-10 0 67.05 - - 67.05 67.05 1,100 73,705 67.005 66.54 - - 66.54 66.54 1,108 66.495 0.45%
2018-07-09 0 66.75 66.70 67.15 66.70 66.75 4,000 266,950 66.738 66.24 66.19 66.64 66.19 66.24 4,031 66.230 2.69%
2018-07-06 0 65.00 - - 64.90 64.90 600 38,940 64.900 64.51 - - 64.41 64.41 605 64.406 -0.54%
2018-07-05 0 65.35 - - - - 0 0 - 64.85 - - - - 0 - 0.00%
2018-07-04 0 65.35 - - 65.35 65.50 1,050 68,707 65.435 64.85 - - 64.85 65.00 1,058 64.937 -1.88%
2018-07-03 0 66.60 - - 66.40 66.65 1,750 116,347 66.484 66.09 - - 65.89 66.14 1,763 65.978 0.68%
2018-06-29 0 66.15 - - 66.15 66.15 450 29,767 66.149 65.65 - - 65.65 65.65 453 65.645 2.56%
2018-06-28 0 64.50 - - 64.25 64.30 1,200 77,130 64.275 64.01 - - 63.76 63.81 1,209 63.786 -2.86%
2018-06-27 0 66.40 - - 66.70 66.95 1,150 76,830 66.809 65.89 - - 66.19 66.44 1,159 66.300 0.30%
2018-06-26 0 66.20 - - 66.20 66.20 500 33,100 66.200 65.70 - - 65.70 65.70 504 65.696 -4.06%
2018-06-25 0 69.00 68.00 - 69.00 69.20 1,650 114,037 69.113 68.47 67.48 - 68.47 68.67 1,663 68.587 -0.29%
2018-06-22 0 69.20 - - 69.00 69.05 600 41,422 69.037 68.67 - - 68.47 68.52 605 68.511 -1.98%
2018-06-21 0 70.60 - - 70.65 70.65 600 42,390 70.650 70.06 - - 70.11 70.11 605 70.112 1.07%
2018-06-20 0 69.85 - - 69.60 69.85 1,200 83,670 69.725 69.32 - - 69.07 69.32 1,209 69.194 -0.71%
2018-06-19 0 70.35 - - 70.35 71.40 7,300 515,600 70.630 69.81 - - 69.81 70.86 7,356 70.093 -0.92%
2018-06-15 0 71.00 - - - - 0 0 - 70.46 - - - - 0 - 1.94%
2018-06-14 0 69.65 - - - - 0 0 - 69.12 - - - - 0 - -1.07%
2018-06-13 0 70.40 - - - - 0 0 - 69.86 - - - - 0 - 0.72%
2018-06-12 0 69.90 - - 69.90 69.90 600 41,940 69.900 69.37 - - 69.37 69.37 605 69.368 1.08%
2018-06-11 0 69.15 - - 68.90 68.95 600 41,347 68.912 68.62 - - 68.38 68.43 605 68.387 1.10%
2018-06-08 0 68.40 - - 68.40 68.40 600 41,040 68.400 67.88 - - 67.88 67.88 605 67.879 -1.16%
2018-06-07 0 69.20 - - 69.20 69.20 600 41,520 69.200 68.67 - - 68.67 68.67 605 68.673 -0.43%
2018-06-06 0 69.50 - - - - 0 0 - 68.97 - - - - 0 - 1.53%
2018-06-05 0 68.45 - - - - 0 0 - 67.93 - - - - 0 - 1.18%
2018-06-04 0 67.65 - - - - 0 0 - 67.14 - - - - 0 - 2.58%
2018-06-01 0 65.95 - - - - 0 0 - 65.45 - - - - 0 - 0.76%
2018-05-31 0 65.45 - - - - 0 0 - 64.95 - - - - 0 - 1.63%
2018-05-30 0 64.40 - - - - 0 0 - 63.91 - - - - 0 - 0.39%
2018-05-29 0 64.15 - - 64.30 64.30 4,500 289,350 64.300 63.66 - - 63.81 63.81 4,535 63.811 -0.23%
2018-05-28 0 64.30 - - 64.30 64.30 2,000 128,600 64.300 63.81 - - 63.81 63.81 2,015 63.811 -0.23%
2018-05-25 0 64.45 - - 64.65 64.65 500 32,325 64.650 63.96 - - 64.16 64.16 504 64.158 -0.15%
2018-05-24 0 64.55 - - - - 0 0 - 64.06 - - - - 0 - 1.73%
2018-05-23 0 63.45 - - 63.45 63.45 3,000 190,350 63.450 62.97 - - 62.97 62.97 3,023 62.967 -1.48%
2018-05-21 0 64.40 - - 64.40 64.40 450 28,980 64.400 63.91 - - 63.91 63.91 453 63.910 -0.54%
2018-05-18 0 64.75 - - 64.75 64.75 450 29,137 64.749 64.26 - - 64.26 64.26 453 64.256 0.23%
2018-05-17 0 64.60 - - 64.60 64.60 450 29,070 64.600 64.11 - - 64.11 64.11 453 64.108 0.23%
2018-05-16 0 64.45 64.25 - 64.45 64.50 2,050 132,220 64.498 63.96 63.76 - 63.96 64.01 2,066 64.007 -1.00%
2018-05-15 0 65.10 64.70 65.15 65.10 65.60 1,500 98,152 65.435 64.60 64.21 64.65 64.60 65.10 1,512 64.937 -0.08%
2018-05-14 0 65.15 - - 65.05 65.15 1,400 91,137 65.098 64.65 - - 64.55 64.65 1,411 64.602 0.85%
2018-05-11 0 64.60 - - - - 0 0 - 64.11 - - - - 0 - 0.00%
2018-05-10 0 64.60 - - 64.60 64.95 900 58,297 64.774 64.11 - - 64.11 64.46 907 64.281 0.16%
2018-05-09 0 64.50 - - - - 0 0 - 64.01 - - - - 0 - 0.00%
2018-05-08 0 64.50 - - 64.00 64.50 600 38,650 64.417 64.01 - - 63.51 64.01 605 63.926 3.28%
2018-05-07 0 62.45 62.40 62.90 62.30 62.45 2,400 149,662 62.359 61.97 61.93 62.42 61.83 61.97 2,418 61.885 1.22%
2018-05-04 0 61.70 - - 61.70 61.70 500 30,850 61.700 61.23 - - 61.23 61.23 504 61.230 -0.96%
2018-05-03 0 62.30 - - - - 0 0 - 61.83 - - - - 0 - -0.48%
2018-05-02 0 62.60 62.55 - - - 0 0 - 62.12 62.07 - - - 0 - 1.62%
2018-04-30 0 61.60 - 61.70 61.60 61.60 500 30,800 61.600 61.13 - 61.23 61.13 61.13 504 61.131 0.41%
2018-04-27 0 61.35 61.15 61.55 61.35 61.35 500 30,675 61.350 60.88 60.68 61.08 60.88 60.88 504 60.883 1.91%
2018-04-26 0 60.20 59.80 60.30 60.20 61.00 2,200 133,490 60.677 59.74 59.34 59.84 59.74 60.54 2,217 60.215 -2.43%
2018-04-25 0 61.70 - - - - 0 0 - 61.23 - - - - 0 - -1.44%
2018-04-24 0 62.60 - - - - 0 0 - 62.12 - - - - 0 - 0.00%
2018-04-23 0 62.60 62.50 62.65 - - 0 0 - 62.12 62.02 62.17 - - 0 - -0.95%
2018-04-20 0 63.20 - - 62.65 63.20 8,000 505,325 63.166 62.72 - - 62.17 62.72 8,061 62.685 -0.71%
2018-04-19 0 63.65 - - - - 0 0 - 63.17 - - - - 0 - 0.00%
2018-04-18 0 63.65 - - 63.65 63.65 500 31,825 63.650 63.17 - - 63.17 63.17 504 63.166 1.03%
2018-04-17 0 63.00 62.50 - - - 0 0 - 62.52 62.02 - - - 0 - -0.94%
2018-04-16 0 63.60 - - 63.55 63.60 1,000 63,575 63.575 63.12 - - 63.07 63.12 1,008 63.091 -0.70%
2018-04-13 0 64.05 - - 64.05 64.05 50 3,202 64.040 63.56 - - 63.56 63.56 50 63.553 -0.62%
2018-04-12 0 64.45 - - - - 0 0 - 63.96 - - - - 0 - 0.00%
2018-04-11 0 64.45 64.45 - - - 0 0 - 63.96 63.96 - - - 0 - 1.58%
2018-04-10 0 63.45 63.35 - 63.35 63.50 1,000 63,437 63.437 62.97 62.87 - 62.87 63.02 1,008 62.954

Webb-site Database - Powered By Linux Group

Back to top