Kaisa Prosperity Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02168  2018-12-06    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 1.120 1.120 1.150 1.050 1.600 2,132,500 2,538,242 1.1903 1.120 1.120 1.150 1.050 1.600 2,132,500 1.1903 8.74%
2026-02-03 0 1.030 1.020 1.070 1.010 1.090 57,000 59,805 1.0492 1.030 1.020 1.070 1.010 1.090 57,000 1.0492 -0.96%
2026-02-02 0 1.040 1.040 1.120 1.020 1.100 222,500 240,535 1.0811 1.040 1.040 1.120 1.020 1.100 222,500 1.0811 -4.59%
2026-01-30 0 1.090 1.070 1.100 1.070 1.100 40,500 43,767 1.0807 1.090 1.070 1.100 1.070 1.100 40,500 1.0807 -0.91%
2026-01-29 0 1.100 1.100 1.130 1.080 1.170 630,500 707,352 1.1219 1.100 1.100 1.130 1.080 1.170 630,500 1.1219 1.85%
2026-01-28 0 1.080 1.080 1.090 1.080 1.100 24,750 26,980 1.0901 1.080 1.080 1.090 1.080 1.100 24,750 1.0901 0.93%
2026-01-27 0 1.070 1.060 1.100 1.040 1.120 257,000 273,647 1.0648 1.070 1.060 1.100 1.040 1.120 257,000 1.0648 -7.76%
2026-01-26 0 1.160 1.150 1.190 1.050 1.190 17,750 20,045 1.1293 1.160 1.150 1.190 1.050 1.190 17,750 1.1293 -5.69%
2026-01-23 0 1.230 1.170 1.240 - - 0 0 - 1.230 1.170 1.240 - - 0 - -0.81%
2026-01-22 0 1.240 1.200 1.250 1.230 1.260 264,250 330,552 1.2509 1.240 1.200 1.250 1.230 1.260 264,250 1.2509 -0.80%
2026-01-21 0 1.250 1.250 1.280 1.250 1.280 62,750 78,480 1.2507 1.250 1.250 1.280 1.250 1.280 62,750 1.2507 0.00%
2026-01-20 0 1.250 1.250 1.290 1.250 1.290 90,000 112,805 1.2534 1.250 1.250 1.290 1.250 1.290 90,000 1.2534 0.00%
2026-01-19 0 1.250 1.250 1.290 1.250 1.300 17,625 22,173 1.2580 1.250 1.250 1.290 1.250 1.300 17,625 1.2580 0.00%
2026-01-16 0 1.250 1.250 1.300 1.250 1.400 185,500 232,110 1.2513 1.250 1.250 1.300 1.250 1.400 185,500 1.2513 -3.85%
2026-01-15 0 1.300 1.300 1.390 1.250 1.400 53,000 67,362 1.2710 1.300 1.300 1.390 1.250 1.400 53,000 1.2710 -7.80%
2026-01-14 0 1.410 1.260 1.410 1.250 1.410 60,750 81,290 1.3381 1.410 1.260 1.410 1.250 1.410 60,750 1.3381 14.63%
2026-01-13 0 1.230 1.100 1.250 - - 0 0 - 1.230 1.100 1.250 - - 0 - 0.00%
2026-01-09 0 1.230 1.220 1.250 1.200 1.230 15,000 18,427 1.2285 1.230 1.220 1.250 1.200 1.230 15,000 1.2285 -0.81%
2026-01-08 0 1.240 1.230 1.240 1.220 1.240 1,500 1,840 1.2267 1.240 1.230 1.240 1.220 1.240 1,500 1.2267 -0.80%
2026-01-07 0 1.250 1.250 1.390 - - 0 0 - 1.250 1.250 1.390 - - 0 - 0.00%
2026-01-06 0 1.250 1.250 1.300 1.210 1.320 71,750 91,555 1.2760 1.250 1.250 1.300 1.210 1.320 71,750 1.2760 -7.41%
2026-01-05 0 1.350 1.260 1.350 1.200 1.450 37,500 48,227 1.2861 1.350 1.260 1.350 1.200 1.450 37,500 1.2861 8.00%
2025-12-31 0 1.250 1.220 1.260 1.200 1.250 27,750 33,715 1.2150 1.250 1.220 1.260 1.200 1.250 27,750 1.2150 -0.79%
2025-12-30 0 1.260 1.240 1.260 1.240 1.490 115,141 146,277 1.2704 1.260 1.240 1.260 1.240 1.490 115,141 1.2704 0.00%
2025-12-29 0 1.260 1.220 1.260 1.210 1.300 134,250 169,617 1.2634 1.260 1.220 1.260 1.210 1.300 134,250 1.2634 -5.26%
2025-12-24 0 1.330 1.330 1.360 1.330 1.330 9,750 12,967 1.3299 1.330 1.330 1.360 1.330 1.330 9,750 1.3299 -2.21%
2025-12-23 0 1.360 1.310 1.370 1.360 1.390 33,250 45,750 1.3759 1.360 1.310 1.370 1.360 1.390 33,250 1.3759 -2.16%
2025-12-22 0 1.390 1.340 1.400 1.340 1.420 379,500 530,632 1.3982 1.390 1.340 1.400 1.340 1.420 379,500 1.3982 -2.11%
2025-12-19 0 1.420 1.400 1.420 1.400 1.420 312,500 437,575 1.4002 1.420 1.400 1.420 1.400 1.420 312,500 1.4002 5.97%
2025-12-18 0 1.340 1.340 1.370 1.340 1.370 52,500 71,412 1.3602 1.340 1.340 1.370 1.340 1.370 52,500 1.3602 -1.47%
2025-12-17 0 1.360 1.390 1.420 1.280 1.460 532,750 739,742 1.3885 1.360 1.390 1.420 1.280 1.460 532,750 1.3885 -4.90%
2025-12-16 0 1.430 1.330 1.440 1.330 1.440 7,000 10,045 1.4350 1.430 1.330 1.440 1.330 1.440 7,000 1.4350 -0.69%
2025-12-15 0 1.440 1.250 1.440 1.300 1.450 2,750 3,642 1.3244 1.440 1.250 1.440 1.300 1.450 2,750 1.3244 0.00%
2025-12-12 0 1.440 1.400 1.440 1.330 1.440 355,500 490,730 1.3804 1.440 1.400 1.440 1.330 1.440 355,500 1.3804 0.00%
2025-12-11 0 1.440 1.370 1.450 1.370 1.440 3,000 4,175 1.3917 1.440 1.370 1.450 1.370 1.440 3,000 1.3917 -0.69%
2025-12-10 0 1.450 1.360 1.450 1.440 1.450 5,750 8,335 1.4496 1.450 1.360 1.450 1.440 1.450 5,750 1.4496 0.69%
2025-12-09 0 1.440 1.430 1.470 1.350 1.440 6,750 9,592 1.4210 1.440 1.430 1.470 1.350 1.440 6,750 1.4210 0.00%
2025-12-08 0 1.440 1.350 1.440 1.400 1.440 1,750 2,460 1.4057 1.440 1.350 1.440 1.400 1.440 1,750 1.4057 0.00%
2025-12-05 0 1.440 1.380 1.440 1.400 1.440 6,500 9,150 1.4077 1.440 1.380 1.440 1.400 1.440 6,500 1.4077 0.00%
2025-12-04 0 1.440 1.400 1.450 1.440 1.440 8,000 11,520 1.4400 1.440 1.400 1.450 1.440 1.440 8,000 1.4400 0.00%
2025-12-03 0 1.440 1.360 1.440 1.400 1.480 20,500 28,772 1.4035 1.440 1.360 1.440 1.400 1.480 20,500 1.4035 0.70%
2025-12-02 0 1.430 1.400 1.440 1.400 1.440 8,250 11,735 1.4224 1.430 1.400 1.440 1.400 1.440 8,250 1.4224 0.70%
2025-12-01 0 1.420 1.410 1.460 1.400 1.500 71,750 105,845 1.4752 1.420 1.410 1.460 1.400 1.500 71,750 1.4752 -2.07%
2025-11-28 0 1.450 1.420 1.450 - - 0 0 - 1.450 1.420 1.450 - - 0 - -1.36%
2025-11-27 0 1.470 1.420 1.490 1.400 1.540 78,500 117,080 1.4915 1.470 1.420 1.490 1.400 1.540 78,500 1.4915 2.80%
2025-11-26 0 1.430 1.430 1.470 1.410 1.450 79,500 112,752 1.4183 1.430 1.430 1.470 1.410 1.450 79,500 1.4183 -4.03%
2025-11-25 0 1.490 1.440 1.520 1.410 1.540 372,250 554,770 1.4903 1.490 1.440 1.520 1.410 1.540 372,250 1.4903 -2.61%
2025-11-24 0 1.530 1.410 1.540 1.450 1.540 23,250 33,735 1.4510 1.530 1.410 1.540 1.450 1.540 23,250 1.4510 4.79%
2025-11-21 0 1.460 1.450 1.490 1.460 1.460 3,000 4,390 1.4633 1.460 1.450 1.490 1.460 1.460 3,000 1.4633 -4.58%
2025-11-20 0 1.530 1.490 1.550 1.510 1.550 21,250 32,417 1.5255 1.530 1.490 1.550 1.510 1.550 21,250 1.5255 0.00%
2025-11-19 0 1.530 1.400 1.540 - - 0 0 - 1.530 1.400 1.540 - - 0 - 0.00%
2025-11-18 0 1.530 1.490 1.550 1.490 1.550 46,250 68,982 1.4915 1.530 1.490 1.550 1.490 1.550 46,250 1.4915 -1.29%
2025-11-17 0 1.550 1.550 1.570 - - 0 0 - 1.550 1.550 1.570 - - 0 - 0.00%
2025-11-14 0 1.550 1.530 1.550 1.480 1.660 85,250 134,062 1.5726 1.550 1.530 1.550 1.480 1.660 85,250 1.5726 0.65%
2025-11-13 0 1.540 1.540 1.560 1.490 1.600 119,000 184,612 1.5514 1.540 1.540 1.560 1.490 1.600 119,000 1.5514 -1.28%
2025-11-12 0 1.560 1.560 1.590 1.530 1.670 47,750 73,780 1.5451 1.560 1.560 1.590 1.530 1.670 47,750 1.5451 -5.45%
2025-11-11 0 1.650 1.570 1.680 1.510 1.690 98,250 157,532 1.6034 1.650 1.570 1.680 1.510 1.690 98,250 1.6034 5.10%
2025-11-10 0 1.570 1.570 1.670 1.500 1.700 42,750 69,072 1.6157 1.570 1.570 1.670 1.500 1.700 42,750 1.6157 -7.65%
2025-11-07 0 1.700 1.510 1.700 - - 0 0 - 1.700 1.510 1.700 - - 0 - -0.58%
2025-11-06 0 1.710 1.640 1.710 1.600 1.720 32,500 55,625 1.7115 1.710 1.640 1.710 1.600 1.720 32,500 1.7115 -1.16%
2025-11-05 0 1.730 1.620 1.740 1.620 1.750 40,250 68,712 1.7071 1.730 1.620 1.740 1.620 1.750 40,250 1.7071 1.76%
2025-11-04 0 1.700 1.650 1.700 1.640 1.710 1,500 2,502 1.6680 1.700 1.650 1.700 1.640 1.710 1,500 1.6680 0.59%
2025-11-03 0 1.690 1.630 1.690 1.630 1.730 25,250 41,222 1.6326 1.690 1.630 1.690 1.630 1.730 25,250 1.6326 3.68%
2025-10-31 0 1.630 1.630 1.650 1.620 1.740 22,500 37,215 1.6540 1.630 1.630 1.650 1.620 1.740 22,500 1.6540 -0.61%
2025-10-30 0 1.640 1.640 1.660 1.640 1.640 2,500 4,100 1.6400 1.640 1.640 1.660 1.640 1.640 2,500 1.6400 -1.80%
2025-10-28 0 1.670 1.620 1.670 1.600 1.740 37,000 59,887 1.6186 1.670 1.620 1.670 1.600 1.740 37,000 1.6186 1.21%
2025-10-27 0 1.650 1.600 1.660 1.580 1.680 40,250 66,077 1.6417 1.650 1.600 1.660 1.580 1.680 40,250 1.6417 -0.60%
2025-10-24 0 1.660 1.660 1.740 1.660 1.690 7,750 13,007 1.6783 1.660 1.660 1.740 1.660 1.690 7,750 1.6783 -2.92%
2025-10-23 0 1.710 1.710 1.730 1.690 1.690 3,750 6,337 1.6899 1.710 1.710 1.730 1.690 1.690 3,750 1.6899 -1.72%
2025-10-22 0 1.740 1.680 1.760 1.690 1.750 6,750 11,457 1.6973 1.740 1.680 1.760 1.690 1.750 6,750 1.6973 0.00%
2025-10-21 0 1.740 1.700 1.740 - - 0 0 - 1.740 1.700 1.740 - - 0 - -1.69%
2025-10-20 0 1.770 1.690 1.780 1.690 1.770 17,500 29,840 1.7051 1.770 1.690 1.780 1.690 1.770 17,500 1.7051 3.51%
2025-10-17 0 1.710 1.710 1.770 1.710 1.770 32,750 56,142 1.7143 1.710 1.710 1.770 1.710 1.770 32,750 1.7143 -3.39%
2025-10-16 0 1.770 1.710 1.770 1.700 1.770 37,250 64,192 1.7233 1.770 1.710 1.770 1.700 1.770 37,250 1.7233 1.72%
2025-10-15 0 1.740 1.660 1.690 - - 0 0 - 1.740 1.660 1.690 - - 0 - -1.69%
2025-10-14 0 1.770 1.700 1.770 1.660 1.850 78,000 131,867 1.6906 1.770 1.700 1.770 1.660 1.850 78,000 1.6906 0.57%
2025-10-13 0 1.760 1.700 1.780 - - 0 0 - 1.760 1.700 1.780 - - 0 - 0.00%
2025-10-10 0 1.760 1.710 1.770 1.720 1.760 2,250 3,880 1.7244 1.760 1.710 1.770 1.720 1.760 2,250 1.7244 -4.35%
2025-10-09 0 1.840 1.740 1.830 1.840 1.840 250 460 1.8400 1.840 1.740 1.830 1.840 1.840 250 1.8400 -1.60%
2025-10-08 0 1.870 1.800 1.870 1.730 1.870 13,750 24,275 1.7655 1.870 1.800 1.870 1.730 1.870 13,750 1.7655 5.06%
2025-10-06 0 1.780 1.780 1.800 1.780 1.820 15,250 27,412 1.7975 1.780 1.780 1.800 1.780 1.820 15,250 1.7975 -3.78%
2025-10-03 0 1.850 1.790 1.870 1.790 1.930 13,000 23,865 1.8358 1.850 1.790 1.870 1.790 1.930 13,000 1.8358 2.21%
2025-10-02 0 1.810 1.800 1.850 1.740 1.860 131,500 237,915 1.8092 1.810 1.800 1.850 1.740 1.860 131,500 1.8092 -8.12%
2025-09-30 0 1.970 1.850 1.920 1.830 2.000 12,750 24,170 1.8957 1.970 1.850 1.920 1.830 2.000 12,750 1.8957 1.03%
2025-09-29 0 1.950 1.950 1.990 1.910 2.030 17,000 33,475 1.9691 1.950 1.950 1.990 1.910 2.030 17,000 1.9691 -4.88%
2025-09-26 0 2.050 2.010 2.050 2.060 2.060 1,250 2,515 2.0120 2.050 2.010 2.050 2.060 2.060 1,250 2.0120 2.50%
2025-09-25 0 2.000 2.000 2.060 2.000 2.060 38,500 78,615 2.0419 2.000 2.000 2.060 2.000 2.060 38,500 2.0419 -2.44%
2025-09-24 0 2.050 2.050 2.060 2.010 2.060 84,500 172,355 2.0397 2.050 2.050 2.060 2.010 2.060 84,500 2.0397 -4.65%
2025-09-23 0 2.150 2.060 2.150 2.030 2.240 218,500 458,462 2.0982 2.150 2.060 2.150 2.030 2.240 218,500 2.0982 0.47%
2025-09-22 0 2.140 2.130 2.140 1.930 3.000 661,250 1,396,297 2.1116 2.140 2.130 2.140 1.930 3.000 661,250 2.1116 7.54%
2025-09-19 0 1.990 1.900 1.990 1.870 2.250 117,750 251,050 2.1321 1.990 1.900 1.990 1.870 2.250 117,750 2.1321 -9.55%
2025-09-18 0 2.200 2.110 2.200 1.900 2.300 334,250 670,680 2.0065 2.200 2.110 2.200 1.900 2.300 334,250 2.0065 15.79%
2025-09-17 0 1.900 1.780 1.900 1.800 1.910 1,500 2,752 1.8347 1.900 1.780 1.900 1.800 1.910 1,500 1.8347 -1.55%
2025-09-16 0 1.930 1.790 1.930 1.770 1.970 244,500 460,790 1.8846 1.930 1.790 1.930 1.770 1.970 244,500 1.8846 7.22%
2025-09-15 0 1.800 1.780 1.840 1.750 1.800 8,000 14,255 1.7819 1.800 1.780 1.840 1.750 1.800 8,000 1.7819 2.86%
2025-09-12 0 1.750 1.750 1.800 1.750 1.820 103,000 183,820 1.7847 1.750 1.750 1.800 1.750 1.820 103,000 1.7847 -4.37%
2025-09-11 0 1.830 1.760 1.830 1.750 1.850 50,257 92,942 1.8493 1.830 1.760 1.830 1.750 1.850 50,257 1.8493 3.98%
2025-09-10 0 1.760 1.760 1.840 1.750 1.840 70,500 123,695 1.7545 1.760 1.760 1.840 1.750 1.840 70,500 1.7545 0.00%
2025-09-09 0 1.760 1.760 1.830 1.760 1.760 40,500 71,280 1.7600 1.760 1.760 1.830 1.760 1.760 40,500 1.7600 0.00%
2025-09-08 0 1.760 1.760 1.830 1.750 1.760 37,000 64,937 1.7551 1.760 1.760 1.830 1.750 1.760 37,000 1.7551 0.00%
2025-09-05 0 1.760 1.760 1.800 1.750 1.750 2,000 3,500 1.7500 1.760 1.760 1.800 1.750 1.750 2,000 1.7500 -2.22%
2025-09-04 0 1.800 1.760 1.800 1.800 1.840 10,750 19,430 1.8074 1.800 1.760 1.800 1.800 1.840 10,750 1.8074 -1.10%
2025-09-03 0 1.820 1.760 1.820 1.820 1.830 10,750 19,625 1.8256 1.820 1.760 1.820 1.820 1.830 10,750 1.8256 3.41%
2025-09-02 0 1.760 1.760 1.790 1.750 1.760 505,250 884,322 1.7503 1.760 1.760 1.790 1.750 1.760 505,250 1.7503 0.57%
2025-09-01 0 1.750 1.760 1.800 1.750 1.760 308,750 542,390 1.7567 1.750 1.760 1.800 1.750 1.760 308,750 1.7567 -0.57%
2025-08-29 0 1.760 1.760 1.800 - - 250 450 1.8000 1.760 1.760 1.800 - - 250 1.8000 0.57%
2025-08-28 0 1.750 1.750 1.780 1.750 1.790 272,750 478,122 1.7530 1.750 1.750 1.780 1.750 1.790 272,750 1.7530 3.55%
2025-08-27 0 1.690 1.610 1.690 1.610 1.690 5,750 9,345 1.6252 1.690 1.610 1.690 1.610 1.690 5,750 1.6252 -1.17%
2025-08-26 0 1.710 1.640 1.740 - - 750 1,252 1.6693 1.710 1.640 1.740 - - 750 1.6693 0.00%
2025-08-25 0 1.710 1.640 1.710 1.610 1.750 3,750 6,295 1.6787 1.710 1.640 1.710 1.610 1.750 3,750 1.6787 -1.16%
2025-08-22 0 1.730 1.660 1.750 1.640 1.730 2,750 4,532 1.6480 1.730 1.660 1.750 1.640 1.730 2,750 1.6480 0.58%
2025-08-21 0 1.720 1.620 1.730 1.610 1.740 6,750 11,235 1.6644 1.720 1.620 1.730 1.610 1.740 6,750 1.6644 4.88%
2025-08-20 0 1.640 1.590 1.670 - - 0 0 - 1.640 1.590 1.670 - - 0 - 0.00%
2025-08-19 0 1.640 1.640 1.690 1.600 1.780 241,250 404,607 1.6771 1.640 1.640 1.690 1.600 1.780 241,250 1.6771 -2.96%
2025-08-18 0 1.690 1.690 1.700 1.630 1.750 16,250 26,787 1.6484 1.690 1.690 1.700 1.630 1.750 16,250 1.6484 2.42%
2025-08-15 0 1.650 1.540 1.650 1.650 1.650 11,000 18,150 1.6500 1.650 1.540 1.650 1.650 1.650 11,000 1.6500 2.48%
2025-08-14 0 1.610 1.540 1.650 1.540 1.610 21,000 33,737 1.6065 1.610 1.540 1.650 1.540 1.610 21,000 1.6065 0.00%
2025-08-13 0 1.610 1.600 1.650 1.610 1.650 22,000 35,500 1.6136 1.610 1.600 1.650 1.610 1.650 22,000 1.6136 -2.42%
2025-08-12 0 1.650 1.610 1.650 - - 1,250 2,022 1.6176 1.650 1.610 1.650 - - 1,250 1.6176 0.00%
2025-08-11 0 1.650 1.540 1.650 1.530 1.650 8,000 13,030 1.6288 1.650 1.540 1.650 1.530 1.650 8,000 1.6288 -1.79%
2025-08-08 0 1.680 1.580 1.680 1.680 1.680 2,250 3,800 1.6889 1.680 1.580 1.680 1.680 1.680 2,250 1.6889 -2.89%
2025-08-07 0 1.730 1.570 1.740 1.570 1.750 4,750 7,730 1.6274 1.730 1.570 1.740 1.570 1.750 4,750 1.6274 -1.14%
2025-08-06 0 1.750 1.540 1.750 1.540 1.850 13,250 21,810 1.6460 1.750 1.540 1.750 1.540 1.850 13,250 1.6460 4.17%
2025-08-05 0 1.680 1.580 1.680 1.570 1.850 20,000 34,607 1.7304 1.680 1.580 1.680 1.570 1.850 20,000 1.7304 10.53%
2025-08-04 0 1.520 1.520 1.570 - - 0 0 - 1.520 1.520 1.570 - - 0 - 0.00%
2025-08-01 0 1.520 1.520 1.570 1.520 1.520 750 1,140 1.5200 1.520 1.520 1.570 1.520 1.520 750 1.5200 0.00%
2025-07-31 0 1.520 1.520 1.570 1.510 1.520 39,250 59,462 1.5150 1.520 1.520 1.570 1.510 1.520 39,250 1.5150 0.66%
2025-07-30 0 1.510 1.510 1.560 1.510 1.530 16,250 24,645 1.5166 1.510 1.510 1.560 1.510 1.530 16,250 1.5166 -3.82%
2025-07-29 0 1.570 1.530 1.570 - - 0 0 - 1.570 1.530 1.570 - - 0 - 0.00%
2025-07-28 0 1.570 1.540 1.570 1.600 1.610 54,250 87,100 1.6055 1.570 1.540 1.570 1.600 1.610 54,250 1.6055 -1.87%
2025-07-25 0 1.600 1.540 1.610 1.530 1.600 1,250 1,947 1.5576 1.600 1.540 1.610 1.530 1.600 1,250 1.5576 0.00%
2025-07-24 0 1.600 1.530 1.620 1.530 1.600 9,000 14,347 1.5941 1.600 1.530 1.620 1.530 1.600 9,000 1.5941 0.00%
2025-07-23 0 1.600 1.570 1.600 1.590 1.600 103,750 165,880 1.5988 1.600 1.570 1.600 1.590 1.600 103,750 1.5988 0.63%
2025-07-22 0 1.590 1.550 1.590 - - 0 0 - 1.590 1.550 1.590 - - 0 - -1.85%
2025-07-21 0 1.620 1.620 1.630 1.550 1.630 2,250 3,517 1.5631 1.620 1.620 1.630 1.550 1.630 2,250 1.5631 0.00%
2025-07-18 0 1.620 1.520 1.620 1.600 1.630 10,250 16,692 1.6285 1.620 1.520 1.620 1.600 1.630 10,250 1.6285 7.28%
2025-07-17 0 1.510 1.510 1.600 1.500 1.560 28,000 43,220 1.5436 1.510 1.510 1.600 1.500 1.560 28,000 1.5436 -5.63%
2025-07-16 0 1.600 1.510 1.600 - - 0 0 - 1.600 1.510 1.600 - - 0 - -2.44%
2025-07-15 0 1.640 1.520 1.640 1.530 1.640 86,000 133,647 1.5540 1.640 1.520 1.640 1.530 1.640 86,000 1.5540 0.61%
2025-07-14 0 1.630 1.580 1.640 1.550 1.670 55,500 88,430 1.5933 1.630 1.580 1.640 1.550 1.670 55,500 1.5933 2.52%
2025-07-11 0 1.590 1.500 1.590 1.510 1.600 10,500 16,565 1.5776 1.590 1.500 1.590 1.510 1.600 10,500 1.5776 -0.62%
2025-07-10 0 1.600 1.500 1.600 1.480 1.600 57,500 90,755 1.5783 1.600 1.500 1.600 1.480 1.600 57,500 1.5783 3.23%
2025-07-09 0 1.550 1.550 1.580 1.500 1.550 20,500 31,650 1.5439 1.550 1.550 1.580 1.500 1.550 20,500 1.5439 3.33%
2025-07-08 0 1.500 1.500 1.520 1.500 1.500 7,250 10,875 1.5000 1.500 1.500 1.520 1.500 1.500 7,250 1.5000 0.00%
2025-07-07 0 1.500 1.500 1.550 1.500 1.510 4,750 7,137 1.5025 1.500 1.500 1.550 1.500 1.510 4,750 1.5025 -0.66%
2025-07-04 0 1.510 1.510 1.550 1.510 1.540 15,000 22,957 1.5305 1.510 1.510 1.550 1.510 1.540 15,000 1.5305 0.00%
2025-07-03 0 1.510 1.510 1.550 - - 0 0 - 1.510 1.510 1.550 - - 0 - 0.00%
2025-07-02 0 1.510 1.500 1.590 1.500 1.520 34,250 51,487 1.5033 1.510 1.500 1.590 1.500 1.520 34,250 1.5033 -0.66%
2025-06-30 0 1.520 1.510 1.530 1.500 1.530 25,000 37,932 1.5173 1.520 1.510 1.530 1.500 1.530 25,000 1.5173 0.66%
2025-06-27 0 1.510 1.500 1.550 1.510 1.510 3,500 5,285 1.5100 1.510 1.500 1.550 1.510 1.510 3,500 1.5100 -0.66%
2025-06-26 0 1.520 1.520 1.550 - - 0 0 - 1.520 1.520 1.550 - - 0 - 0.00%
2025-06-25 0 1.520 1.500 1.550 1.470 1.550 78,000 117,660 1.5085 1.520 1.500 1.550 1.470 1.550 78,000 1.5085 2.01%
2025-06-24 0 1.490 1.480 1.520 1.470 1.510 5,750 8,485 1.4757 1.490 1.480 1.520 1.470 1.510 5,750 1.4757 -1.32%
2025-06-23 0 1.510 1.470 1.510 1.410 1.510 12,750 18,792 1.4739 1.510 1.470 1.510 1.410 1.510 12,750 1.4739 3.42%
2025-06-20 0 1.460 1.460 1.500 1.450 1.500 12,500 18,290 1.4632 1.460 1.460 1.500 1.450 1.500 12,500 1.4632 -5.19%
2025-06-19 0 1.540 1.500 1.540 1.540 1.540 17,250 26,565 1.5400 1.540 1.500 1.540 1.540 1.540 17,250 1.5400 -0.65%
2025-06-18 0 1.550 1.540 1.550 1.540 1.550 53,250 82,422 1.5478 1.550 1.540 1.550 1.540 1.550 53,250 1.5478 -1.90%
2025-06-17 0 1.580 1.510 1.580 - - 0 0 - 1.580 1.510 1.580 - - 0 - -0.63%
2025-06-16 0 1.590 1.500 1.590 1.510 1.590 4,250 6,477 1.5240 1.590 1.500 1.590 1.510 1.590 4,250 1.5240 -2.45%
2025-06-13 0 1.630 1.550 1.650 1.540 1.680 14,250 22,132 1.5531 1.630 1.550 1.650 1.540 1.680 14,250 1.5531 0.62%
2025-06-12 0 1.620 1.480 1.620 1.450 1.620 102,250 165,530 1.6189 1.620 1.480 1.620 1.450 1.620 102,250 1.6189 2.53%
2025-06-11 0 1.580 1.470 1.630 1.580 1.650 23,250 36,752 1.5807 1.580 1.470 1.630 1.580 1.650 23,250 1.5807 2.60%
2025-06-10 0 1.540 1.480 1.580 1.470 1.540 18,000 26,665 1.4814 1.540 1.480 1.580 1.470 1.540 18,000 1.4814 0.65%
2025-06-09 0 1.530 1.450 1.530 1.420 1.540 155,000 233,997 1.5097 1.530 1.450 1.530 1.420 1.540 155,000 1.5097 1.32%
2025-06-06 0 1.510 1.510 1.570 1.510 1.590 8,000 12,177 1.5221 1.510 1.510 1.570 1.510 1.590 8,000 1.5221 -0.66%
2025-06-05 0 1.520 1.510 1.650 1.510 1.680 17,750 26,942 1.5179 1.520 1.510 1.650 1.510 1.680 17,750 1.5179 0.66%
2025-06-04 0 1.510 1.510 1.520 1.510 1.520 29,250 44,197 1.5110 1.510 1.510 1.520 1.510 1.520 29,250 1.5110 0.67%
2025-06-03 0 1.500 1.500 1.520 1.420 1.500 11,750 17,505 1.4898 1.500 1.500 1.520 1.420 1.500 11,750 1.4898 5.63%
2025-06-02 0 1.420 1.420 1.530 1.420 1.420 500 710 1.4200 1.420 1.420 1.530 1.420 1.420 500 1.4200 -4.05%
2025-05-30 0 1.480 1.480 1.550 1.450 1.540 31,500 46,540 1.4775 1.480 1.480 1.550 1.450 1.540 31,500 1.4775 0.68%
2025-05-29 0 1.470 1.470 1.480 1.460 1.480 15,750 23,135 1.4689 1.470 1.470 1.480 1.460 1.480 15,750 1.4689 -0.68%
2025-05-28 0 1.480 1.450 1.480 1.450 1.480 1,750 2,577 1.4726 1.480 1.450 1.480 1.450 1.480 1,750 1.4726 -0.67%
2025-05-27 0 1.490 1.480 1.530 1.470 1.530 24,000 35,540 1.4808 1.490 1.480 1.530 1.470 1.530 24,000 1.4808 -1.97%
2025-05-26 0 1.520 1.520 1.560 1.480 1.550 34,750 53,845 1.5495 1.520 1.520 1.560 1.480 1.550 34,750 1.5495 4.83%
2025-05-23 0 1.450 1.440 1.550 1.400 1.550 42,250 62,585 1.4813 1.450 1.440 1.550 1.400 1.550 42,250 1.4813 -3.97%
2025-05-22 0 1.510 1.500 1.540 1.510 1.530 4,750 7,187 1.5131 1.510 1.500 1.540 1.510 1.530 4,750 1.5131 -1.31%
2025-05-21 0 1.530 1.520 1.560 - - 0 0 - 1.530 1.520 1.560 - - 0 - 0.00%
2025-05-20 0 1.530 1.530 1.550 1.520 1.560 48,000 74,247 1.5468 1.530 1.530 1.550 1.520 1.560 48,000 1.5468 -1.92%
2025-05-19 0 1.560 1.530 1.560 1.530 1.570 1,750 2,695 1.5400 1.560 1.530 1.560 1.530 1.570 1,750 1.5400 0.65%
2025-05-16 0 1.550 1.540 1.560 1.530 1.580 15,250 23,510 1.5416 1.550 1.540 1.560 1.530 1.580 15,250 1.5416 -3.13%
2025-05-15 0 1.600 1.530 1.600 1.530 1.630 39,000 62,502 1.6026 1.600 1.530 1.600 1.530 1.630 39,000 1.6026 3.90%
2025-05-14 0 1.540 1.540 1.680 1.520 1.680 74,250 117,650 1.5845 1.540 1.540 1.680 1.520 1.680 74,250 1.5845 -3.14%
2025-05-13 0 1.590 1.590 1.690 1.590 1.600 2,000 3,195 1.5975 1.590 1.590 1.690 1.590 1.600 2,000 1.5975 -0.62%
2025-05-12 0 1.600 1.590 1.650 1.540 1.600 110,250 175,632 1.5930 1.600 1.590 1.650 1.540 1.600 110,250 1.5930 1.27%
2025-05-09 0 1.580 1.580 1.720 1.530 1.590 67,500 106,452 1.5771 1.580 1.580 1.720 1.530 1.590 67,500 1.5771 3.27%
2025-05-08 0 1.530 1.530 1.580 1.520 1.600 102,750 160,167 1.5588 1.530 1.530 1.580 1.520 1.600 102,750 1.5588 1.32%
2025-05-07 0 1.510 1.510 1.570 1.500 1.640 402,250 622,442 1.5474 1.510 1.510 1.570 1.500 1.640 402,250 1.5474 -4.43%
2025-05-06 0 1.580 1.580 1.700 1.560 1.640 4,500 7,045 1.5656 1.580 1.580 1.700 1.560 1.640 4,500 1.5656 0.00%
2025-05-02 0 1.580 1.550 1.580 1.550 1.580 5,000 7,775 1.5550 1.580 1.550 1.580 1.550 1.580 5,000 1.5550 1.94%
2025-04-30 0 1.550 1.550 1.560 1.550 1.580 4,000 6,260 1.5650 1.550 1.550 1.560 1.550 1.580 4,000 1.5650 0.00%
2025-04-29 0 1.550 1.540 1.650 - - 0 0 - 1.550 1.540 1.650 - - 0 - 0.00%
2025-04-28 0 1.550 1.530 1.580 1.520 1.560 31,000 47,802 1.5420 1.550 1.530 1.580 1.520 1.560 31,000 1.5420 -3.13%
2025-04-25 0 1.600 1.570 1.640 1.500 1.730 64,250 106,780 1.6619 1.600 1.570 1.640 1.500 1.730 64,250 1.6619 3.23%
2025-04-24 0 1.550 1.550 1.640 1.520 1.640 58,000 93,365 1.6097 1.550 1.550 1.640 1.520 1.640 58,000 1.6097 0.00%
2025-04-23 0 1.550 1.550 1.620 1.520 1.520 1,001 1,521 1.5195 1.550 1.550 1.620 1.520 1.520 1,001 1.5195 -0.64%
2025-04-22 0 1.560 1.560 1.680 1.530 1.560 2,750 4,247 1.5444 1.560 1.560 1.680 1.530 1.560 2,750 1.5444 -5.45%
2025-04-17 0 1.650 1.550 1.700 1.650 1.650 500 825 1.6500 1.650 1.550 1.700 1.650 1.650 500 1.6500 9.27%
2025-04-16 0 1.510 1.520 1.750 1.500 1.520 8,153 12,308 1.5096 1.510 1.520 1.750 1.500 1.520 8,153 1.5096 -5.03%
2025-04-15 0 1.590 1.580 1.740 1.530 1.730 4,250 6,752 1.5887 1.590 1.580 1.740 1.530 1.730 4,250 1.5887 -7.56%
2025-04-14 0 1.720 1.550 1.720 1.480 1.740 750 1,235 1.6467 1.720 1.550 1.720 1.480 1.740 750 1.6467 10.26%
2025-04-11 0 1.560 1.470 1.560 1.390 1.630 135,750 209,992 1.5469 1.560 1.470 1.560 1.390 1.630 135,750 1.5469 0.65%
2025-04-10 0 1.550 1.550 1.660 1.550 1.550 250 387 1.5480 1.550 1.550 1.660 1.550 1.550 250 1.5480 -2.52%
2025-04-09 0 1.590 1.590 1.720 1.550 1.700 30,500 48,597 1.5933 1.590 1.590 1.720 1.550 1.700 30,500 1.5933 -7.56%
2025-04-08 0 1.720 1.700 1.730 1.710 1.830 7,750 13,717 1.7699 1.720 1.700 1.730 1.710 1.830 7,750 1.7699 -7.03%
2025-04-07 0 1.850 1.850 1.940 1.800 1.990 191,749 361,673 1.8862 1.850 1.850 1.940 1.800 1.990 191,749 1.8862 -7.04%
2025-04-03 0 1.990 1.850 2.000 1.740 1.990 145,750 269,647 1.8501 1.990 1.850 2.000 1.740 1.990 145,750 1.8501 7.57%
2025-04-02 0 1.850 1.750 1.850 1.790 1.850 103,500 186,815 1.8050 1.850 1.750 1.850 1.790 1.850 103,500 1.8050 2.21%
2025-04-01 0 1.810 1.750 1.810 1.740 1.810 63,750 111,202 1.7443 1.810 1.750 1.810 1.740 1.810 63,750 1.7443 5.23%
2025-03-31 0 1.720 1.720 1.750 1.650 1.790 144,250 240,622 1.6681 1.720 1.720 1.750 1.650 1.790 144,250 1.6681 3.61%
2025-03-28 0 1.660 1.660 1.700 1.650 1.700 30,250 50,142 1.6576 1.660 1.660 1.700 1.650 1.700 30,250 1.6576 0.00%
2025-03-27 0 1.660 1.660 1.750 1.660 1.750 79,750 132,540 1.6619 1.660 1.660 1.750 1.660 1.750 79,750 1.6619 -2.35%
2025-03-26 0 1.700 1.660 1.700 1.660 1.700 8,250 14,015 1.6988 1.700 1.660 1.700 1.660 1.700 8,250 1.6988 0.59%
2025-03-25 0 1.690 1.690 1.770 1.660 1.660 2,000 3,320 1.6600 1.690 1.690 1.770 1.660 1.660 2,000 1.6600 0.60%
2025-03-24 0 1.680 1.680 1.800 1.670 1.740 65,250 109,262 1.6745 1.680 1.680 1.800 1.670 1.740 65,250 1.6745 -5.62%
2025-03-21 0 1.780 1.670 1.780 - - 0 0 - 1.780 1.670 1.780 - - 0 - 0.00%
2025-03-20 0 1.780 1.680 1.780 - - 0 0 - 1.780 1.680 1.780 - - 0 - 0.00%
2025-03-19 0 1.780 1.690 1.790 1.710 1.810 24,000 42,710 1.7796 1.780 1.690 1.790 1.710 1.810 24,000 1.7796 3.49%
2025-03-18 0 1.720 1.730 1.750 1.680 1.750 1,000 1,720 1.7200 1.720 1.730 1.750 1.680 1.750 1,000 1.7200 -1.71%
2025-03-17 0 1.750 1.670 1.750 1.650 1.750 914,000 1,512,300 1.6546 1.750 1.670 1.750 1.650 1.750 914,000 1.6546 0.57%
2025-03-14 0 1.740 1.730 1.740 1.740 1.740 2,500 4,350 1.7400 1.740 1.730 1.740 1.740 1.740 2,500 1.7400 -1.69%
2025-03-13 0 1.770 1.760 1.850 - - 0 0 - 1.770 1.760 1.850 - - 0 - 0.00%
2025-03-12 0 1.770 1.770 1.850 - - 0 0 - 1.770 1.770 1.850 - - 0 - 0.57%
2025-03-11 0 1.760 1.710 1.760 1.700 1.820 10,500 18,995 1.8090 1.760 1.710 1.760 1.700 1.820 10,500 1.8090 0.57%
2025-03-10 0 1.750 1.750 1.800 1.750 1.750 1,000 1,750 1.7500 1.750 1.750 1.800 1.750 1.750 1,000 1.7500 0.00%
2025-03-07 0 1.750 1.750 1.840 1.700 1.850 110,250 194,895 1.7678 1.750 1.750 1.840 1.700 1.850 110,250 1.7678 -3.31%
2025-03-06 0 1.810 1.780 1.810 1.760 1.810 36,600 65,439 1.7880 1.810 1.780 1.810 1.760 1.810 36,600 1.7880 2.84%
2025-03-05 0 1.760 1.760 1.800 1.760 1.760 5,250 9,240 1.7600 1.760 1.760 1.800 1.760 1.760 5,250 1.7600 0.00%
2025-03-04 0 1.760 1.760 1.800 1.700 1.760 3,000 5,155 1.7183 1.760 1.760 1.800 1.700 1.760 3,000 1.7183 0.57%
2025-03-03 0 1.750 1.750 1.800 1.710 1.710 250 427 1.7080 1.750 1.750 1.800 1.710 1.710 250 1.7080 0.57%
2025-02-28 0 1.740 1.700 1.800 - - 0 0 - 1.740 1.700 1.800 - - 0 - 0.00%
2025-02-27 0 1.740 1.660 1.740 1.740 1.800 10,750 18,937 1.7616 1.740 1.660 1.740 1.740 1.800 10,750 1.7616 -3.33%
2025-02-26 0 1.800 1.740 1.800 1.700 1.800 16,500 28,660 1.7370 1.800 1.740 1.800 1.700 1.800 16,500 1.7370 5.26%
2025-02-25 0 1.710 1.700 1.800 1.710 1.710 750 1,282 1.7093 1.710 1.700 1.800 1.710 1.710 750 1.7093 0.59%
2025-02-24 0 1.700 1.700 1.800 1.650 1.710 1,250 2,117 1.6936 1.700 1.700 1.800 1.650 1.710 1,250 1.6936 -5.56%
2025-02-21 0 1.800 1.660 1.800 - - 0 0 - 1.800 1.660 1.800 - - 0 - -2.17%
2025-02-20 0 1.840 1.650 1.850 - - 0 0 - 1.840 1.650 1.850 - - 0 - 0.00%
2025-02-19 0 1.840 1.650 1.850 - - 0 0 - 1.840 1.650 1.850 - - 0 - 0.00%
2025-02-18 0 1.840 1.750 1.850 1.840 1.840 15,000 27,600 1.8400 1.840 1.750 1.850 1.840 1.840 15,000 1.8400 -0.54%
2025-02-17 0 1.850 1.750 1.850 1.750 1.850 14,500 25,517 1.7598 1.850 1.750 1.850 1.750 1.850 14,500 1.7598 5.71%
2025-02-14 0 1.750 1.750 1.760 1.750 1.760 56,250 98,440 1.7500 1.750 1.750 1.760 1.750 1.760 56,250 1.7500 0.00%
2025-02-13 0 1.750 1.700 1.750 - - 0 0 - 1.750 1.700 1.750 - - 0 - 0.00%
2025-02-12 0 1.750 1.750 1.760 1.700 1.700 28,000 47,600 1.7000 1.750 1.750 1.760 1.700 1.700 28,000 1.7000 6.06%
2025-02-11 0 1.650 1.650 1.700 1.650 1.650 33,250 54,862 1.6500 1.650 1.650 1.700 1.650 1.650 33,250 1.6500 3.12%
2025-02-10 0 1.600 1.550 1.640 1.600 1.610 73,750 118,557 1.6076 1.600 1.550 1.640 1.600 1.610 73,750 1.6076 -0.62%
2025-02-07 0 1.610 1.530 1.640 1.610 1.610 6,250 10,062 1.6099 1.610 1.530 1.640 1.610 1.610 6,250 1.6099 0.00%
2025-02-06 0 1.610 1.540 1.670 1.500 1.610 56,250 90,535 1.6095 1.610 1.540 1.670 1.500 1.610 56,250 1.6095 3.21%
2025-02-05 0 1.560 1.550 1.600 1.520 1.560 3,500 5,415 1.5471 1.560 1.550 1.600 1.520 1.560 3,500 1.5471 2.63%
2025-02-04 0 1.520 1.510 1.590 1.500 1.520 63,250 95,825 1.5150 1.520 1.510 1.590 1.500 1.520 63,250 1.5150 1.33%
2025-02-03 0 1.500 1.500 1.600 1.440 1.540 8,500 12,490 1.4694 1.500 1.500 1.600 1.440 1.540 8,500 1.4694 -1.32%
2025-01-28 0 1.520 1.520 1.610 - - 0 0 - 1.520 1.520 1.610 - - 0 - 0.00%
2025-01-27 0 1.520 1.520 1.620 1.510 1.510 2,250 3,397 1.5098 1.520 1.520 1.620 1.510 1.510 2,250 1.5098 0.66%
2025-01-24 0 1.510 1.510 1.620 1.510 1.650 11,000 17,915 1.6286 1.510 1.510 1.620 1.510 1.650 11,000 1.6286 0.00%
2025-01-23 0 1.510 1.510 1.540 1.510 1.570 21,000 32,910 1.5671 1.510 1.510 1.540 1.510 1.570 21,000 1.5671 -3.21%
2025-01-22 0 1.560 1.560 1.700 1.510 1.510 10,000 15,100 1.5100 1.560 1.560 1.700 1.510 1.510 10,000 1.5100 -10.86%
2025-01-21 0 1.750 1.520 1.750 - - 0 0 - 1.750 1.520 1.750 - - 0 - 0.00%
2025-01-20 0 1.750 1.620 1.750 1.620 1.750 750 1,247 1.6627 1.750 1.620 1.750 1.620 1.750 750 1.6627 9.37%
2025-01-17 0 1.600 1.530 - - - 0 0 - 1.600 1.530 - - - 0 - 0.00%
2025-01-16 0 1.600 1.530 1.780 - - 0 0 - 1.600 1.530 1.780 - - 0 - 0.00%
2025-01-15 0 1.600 1.600 1.730 1.510 1.600 9,500 14,905 1.5689 1.600 1.600 1.730 1.510 1.600 9,500 1.5689 4.58%
2025-01-14 0 1.530 1.510 1.530 1.510 1.530 44,000 66,450 1.5102 1.530 1.510 1.530 1.510 1.530 44,000 1.5102 1.32%
2025-01-13 0 1.510 1.510 1.530 1.510 1.510 9,750 14,762 1.5141 1.510 1.510 1.530 1.510 1.510 9,750 1.5141 -1.31%
2025-01-10 0 1.530 1.500 1.530 1.510 1.530 23,750 36,217 1.5249 1.530 1.500 1.530 1.510 1.530 23,750 1.5249 0.00%
2025-01-09 0 1.530 1.530 1.670 1.520 1.520 2,500 3,800 1.5200 1.530 1.530 1.670 1.520 1.520 2,500 1.5200 -1.92%
2025-01-08 0 1.560 1.560 1.660 1.560 1.800 18,250 29,445 1.6134 1.560 1.560 1.660 1.560 1.800 18,250 1.6134 -13.81%
2025-01-07 0 1.810 1.800 1.950 1.810 1.810 2,250 4,060 1.8044 1.810 1.800 1.950 1.810 1.810 2,250 1.8044 0.56%
2025-01-06 0 1.800 1.800 1.980 1.800 1.800 11,250 20,250 1.8000 1.800 1.800 1.980 1.800 1.800 11,250 1.8000 9.76%
2025-01-03 0 1.640 1.640 1.790 1.620 1.620 250 405 1.6200 1.640 1.640 1.790 1.620 1.620 250 1.6200 2.50%
2025-01-02 0 1.600 1.600 1.720 1.490 1.600 9,750 14,772 1.5151 1.600 1.600 1.720 1.490 1.600 9,750 1.5151 5.96%
2024-12-31 0 1.510 1.510 1.570 1.480 1.580 19,500 29,317 1.5034 1.510 1.510 1.570 1.480 1.580 19,500 1.5034 1.34%
2024-12-30 0 1.490 1.490 1.580 1.490 1.500 58,750 87,917 1.4965 1.490 1.490 1.580 1.490 1.500 58,750 1.4965 -0.67%
2024-12-27 0 1.500 1.500 1.550 1.500 1.630 51,500 78,535 1.5250 1.500 1.500 1.550 1.500 1.630 51,500 1.5250 -1.32%
2024-12-24 0 1.520 1.500 1.550 1.500 1.520 11,500 17,295 1.5039 1.520 1.500 1.550 1.500 1.520 11,500 1.5039 0.00%
2024-12-23 0 1.520 1.510 1.620 1.450 1.600 76,000 117,102 1.5408 1.520 1.510 1.620 1.450 1.600 76,000 1.5408 -5.00%
2024-12-20 0 1.600 1.550 1.620 1.600 1.600 4,000 6,400 1.6000 1.600 1.550 1.620 1.600 1.600 4,000 1.6000 -3.61%
2024-12-19 0 1.660 1.600 1.660 1.660 1.660 250 415 1.6600 1.660 1.600 1.660 1.660 1.660 250 1.6600 0.00%
2024-12-18 0 1.660 1.600 1.660 1.710 1.730 34,000 58,745 1.7278 1.660 1.600 1.660 1.710 1.730 34,000 1.7278 -4.60%
2024-12-17 0 1.740 1.600 1.740 1.740 1.780 6,250 11,027 1.7643 1.740 1.600 1.740 1.740 1.780 6,250 1.7643 -0.57%
2024-12-16 0 1.750 1.750 1.780 1.750 1.750 4,500 7,875 1.7500 1.750 1.750 1.780 1.750 1.750 4,500 1.7500 2.34%
2024-12-13 0 1.710 1.450 1.700 - - 0 0 - 1.710 1.450 1.700 - - 0 - -1.72%
2024-12-12 0 1.740 1.480 1.740 1.550 1.740 20,000 34,330 1.7165 1.740 1.480 1.740 1.550 1.740 20,000 1.7165 12.26%
2024-12-11 0 1.550 1.470 1.590 - - 0 0 - 1.550 1.470 1.590 - - 0 - 0.00%
2024-12-10 0 1.550 1.510 1.550 1.550 1.550 5,000 7,750 1.5500 1.550 1.510 1.550 1.550 1.550 5,000 1.5500 3.33%
2024-12-09 0 1.500 1.490 1.500 1.490 1.500 16,000 23,997 1.4998 1.500 1.490 1.500 1.490 1.500 16,000 1.4998 -3.23%
2024-12-06 0 1.550 1.550 1.780 1.500 1.550 45,750 69,577 1.5208 1.550 1.550 1.780 1.500 1.550 45,750 1.5208 0.00%
2024-12-05 0 1.550 1.550 1.560 1.500 1.550 31,000 47,830 1.5429 1.550 1.550 1.560 1.500 1.550 31,000 1.5429 0.00%
2024-12-04 0 1.550 1.500 1.550 - - 0 0 - 1.550 1.500 1.550 - - 0 - -2.52%
2024-12-03 0 1.590 1.590 1.620 1.410 1.600 60,500 91,727 1.5161 1.590 1.590 1.620 1.410 1.600 60,500 1.5161 2.58%
2024-12-02 0 1.550 1.460 1.560 1.450 1.580 48,000 71,872 1.4973 1.550 1.460 1.560 1.450 1.580 48,000 1.4973 -3.13%
2024-11-29 0 1.600 1.530 1.580 1.590 1.600 7,250 11,552 1.5934 1.600 1.530 1.580 1.590 1.600 7,250 1.5934 0.00%
2024-11-28 0 1.600 1.600 1.630 1.600 1.600 8,750 14,000 1.6000 1.600 1.600 1.630 1.600 1.600 8,750 1.6000 -1.23%
2024-11-27 0 1.620 1.520 1.620 1.620 1.670 9,500 15,575 1.6395 1.620 1.520 1.620 1.620 1.670 9,500 1.6395 -2.99%
2024-11-26 0 1.670 1.640 1.670 1.600 1.670 2,500 4,047 1.6188 1.670 1.640 1.670 1.600 1.670 2,500 1.6188 1.83%
2024-11-25 0 1.640 1.600 1.640 1.640 1.640 13,000 21,320 1.6400 1.640 1.600 1.640 1.640 1.640 13,000 1.6400 0.00%
2024-11-22 0 1.640 1.640 1.690 1.620 1.640 23,000 37,385 1.6254 1.640 1.640 1.690 1.620 1.640 23,000 1.6254 1.23%
2024-11-21 0 1.620 1.600 1.620 - - 0 0 - 1.620 1.600 1.620 - - 0 - 0.00%
2024-11-20 0 1.620 1.620 1.680 1.610 1.680 4,250 6,962 1.6381 1.620 1.620 1.680 1.610 1.680 4,250 1.6381 -3.57%
2024-11-19 0 1.680 1.610 1.680 1.650 1.700 39,500 65,862 1.6674 1.680 1.610 1.680 1.650 1.700 39,500 1.6674 -1.18%
2024-11-18 0 1.700 1.700 1.780 1.700 1.700 500 867 1.7340 1.700 1.700 1.780 1.700 1.700 500 1.7340 -5.03%
2024-11-15 0 1.790 1.700 1.790 - - 0 0 - 1.790 1.700 1.790 - - 0 - 0.00%
2024-11-14 0 1.790 1.700 1.790 - - 0 0 - 1.790 1.700 1.790 - - 0 - -0.56%
2024-11-13 0 1.800 1.700 1.910 1.670 1.800 17,000 29,460 1.7329 1.800 1.700 1.910 1.670 1.800 17,000 1.7329 0.00%
2024-11-12 0 1.800 1.750 1.850 1.800 1.900 7,000 13,025 1.8607 1.800 1.750 1.850 1.800 1.900 7,000 1.8607 -5.26%
2024-11-11 0 1.900 1.900 1.950 1.890 1.900 61,750 117,225 1.8984 1.900 1.900 1.950 1.890 1.900 61,750 1.8984 -3.06%
2024-11-08 0 1.960 1.800 1.950 1.960 1.960 1,000 1,960 1.9600 1.960 1.800 1.950 1.960 1.960 1,000 1.9600 -1.01%
2024-11-07 0 1.980 1.870 1.980 1.980 1.980 6,250 12,375 1.9800 1.980 1.870 1.980 1.980 1.980 6,250 1.9800 -0.50%
2024-11-06 0 1.990 1.850 1.990 1.850 2.040 15,500 30,402 1.9614 1.990 1.850 1.990 1.850 2.040 15,500 1.9614 4.74%
2024-11-05 0 1.900 1.900 2.000 1.810 1.900 24,000 44,865 1.8694 1.900 1.900 2.000 1.810 1.900 24,000 1.8694 0.00%
2024-11-04 0 1.900 1.820 2.200 1.800 1.900 21,500 39,087 1.8180 1.900 1.820 2.200 1.800 1.900 21,500 1.8180 -2.06%
2024-11-01 0 1.940 1.850 1.950 1.860 1.940 20,750 39,042 1.8815 1.940 1.850 1.950 1.860 1.940 20,750 1.8815 -0.51%
2024-10-31 0 1.950 1.950 2.200 - - 0 0 - 1.950 1.950 2.200 - - 0 - 0.00%
2024-10-30 0 1.950 1.950 2.200 1.940 1.940 20,000 38,800 1.9400 1.950 1.950 2.200 1.940 1.940 20,000 1.9400 0.00%
2024-10-29 0 1.950 1.950 2.200 1.940 2.020 57,000 112,645 1.9762 1.950 1.950 2.200 1.940 2.020 57,000 1.9762 -4.41%
2024-10-28 0 2.040 2.040 2.200 2.040 2.040 1,000 2,040 2.0400 2.040 2.040 2.200 2.040 2.040 1,000 2.0400 0.00%
2024-10-25 0 2.040 2.040 2.200 2.030 2.040 3,000 6,097 2.0323 2.040 2.040 2.200 2.030 2.040 3,000 2.0323 -5.99%
2024-10-24 0 2.170 2.030 2.200 2.080 2.170 750 1,605 2.1400 2.170 2.030 2.200 2.080 2.170 750 2.1400 3.83%
2024-10-23 0 2.090 2.020 2.100 2.080 2.090 1,500 3,122 2.0813 2.090 2.020 2.100 2.080 2.090 1,500 2.0813 -0.48%
2024-10-22 0 2.100 2.040 2.100 2.100 2.100 4,750 9,975 2.1000 2.100 2.040 2.100 2.100 2.100 4,750 2.1000 0.00%
2024-10-21 0 2.100 2.100 2.260 2.100 2.400 19,500 42,110 2.1595 2.100 2.100 2.260 2.100 2.400 19,500 2.1595 -7.89%
2024-10-18 0 2.280 2.110 2.450 2.020 2.280 2,750 5,630 2.0473 2.280 2.110 2.450 2.020 2.280 2,750 2.0473 8.57%
2024-10-17 0 2.100 2.020 2.510 2.100 2.250 37,000 81,705 2.2082 2.100 2.020 2.510 2.100 2.250 37,000 2.2082 -8.70%
2024-10-16 0 2.300 2.280 2.300 2.280 2.300 1,250 2,860 2.2880 2.300 2.280 2.300 2.280 2.300 1,250 2.2880 -1.29%
2024-10-15 0 2.330 2.220 2.330 - - 0 0 - 2.330 2.220 2.330 - - 0 - -6.05%
2024-10-14 0 2.480 2.300 2.500 - - 0 0 - 2.480 2.300 2.500 - - 0 - 0.00%
2024-10-10 0 2.480 2.250 2.480 2.140 2.480 126,250 291,245 2.3069 2.480 2.250 2.480 2.140 2.480 126,250 2.3069 13.76%
2024-10-09 0 2.180 2.180 2.250 2.180 2.650 154,250 365,020 2.3664 2.180 2.180 2.250 2.180 2.650 154,250 2.3664 -8.79%
2024-10-08 0 2.390 2.390 2.400 2.380 2.900 100,000 251,735 2.5174 2.390 2.390 2.400 2.380 2.900 100,000 2.5174 -18.71%
2024-10-07 0 2.940 2.890 2.940 2.870 3.060 127,000 381,450 3.0035 2.940 2.890 2.940 2.870 3.060 127,000 3.0035 1.03%
2024-10-04 0 2.910 2.870 2.930 2.870 3.070 128,000 380,435 2.9721 2.910 2.870 2.930 2.870 3.070 128,000 2.9721 3.56%
2024-10-03 0 2.810 2.800 2.840 2.640 3.100 405,250 1,188,710 2.9333 2.810 2.800 2.840 2.640 3.100 405,250 2.9333 -6.33%
2024-10-02 0 3.000 2.950 3.000 2.700 3.000 426,750 1,225,400 2.8715 3.000 2.950 3.000 2.700 3.000 426,750 2.8715 15.38%
2024-09-30 0 2.600 2.510 2.600 2.200 2.600 143,750 338,715 2.3563 2.600 2.510 2.600 2.200 2.600 143,750 2.3563 20.93%
2024-09-27 0 2.150 2.100 2.150 2.000 2.160 62,750 134,005 2.1355 2.150 2.100 2.150 2.000 2.160 62,750 2.1355 6.44%
2024-09-26 0 2.020 2.020 2.100 1.900 2.000 6,000 11,900 1.9833 2.020 2.020 2.100 1.900 2.000 6,000 1.9833 11.60%
2024-09-25 0 1.810 1.770 1.930 1.680 1.810 29,250 52,385 1.7909 1.810 1.770 1.930 1.680 1.810 29,250 1.7909 9.70%
2024-09-24 0 1.650 1.650 - 1.570 1.650 112,250 176,442 1.5719 1.650 1.650 - 1.570 1.650 112,250 1.5719 0.00%
2024-09-23 0 1.650 1.570 1.650 - - 0 0 - 1.650 1.570 1.650 - - 0 - -6.25%
2024-09-20 0 1.760 1.560 1.790 1.650 1.760 7,250 11,990 1.6538 1.760 1.560 1.790 1.650 1.760 7,250 1.6538 -3.30%
2024-09-19 0 1.820 1.820 1.960 1.740 1.870 15,250 27,547 1.8064 1.820 1.820 1.960 1.740 1.870 15,250 1.8064 -2.67%
2024-09-17 0 1.870 1.630 1.870 1.290 1.870 10,750 17,555 1.6330 1.870 1.630 1.870 1.290 1.870 10,750 1.6330 -5.56%
2024-09-16 0 1.980 0.880 1.980 - - 0 0 - 1.980 0.880 1.980 - - 0 - -0.50%
2024-09-13 0 1.990 1.870 1.990 1.770 1.990 1,500 2,765 1.8433 1.990 1.870 1.990 1.770 1.990 1,500 1.8433 -0.50%
2024-09-12 0 2.000 1.800 2.020 1.990 2.010 15,500 30,920 1.9948 2.000 1.800 2.020 1.990 2.010 15,500 1.9948 0.00%
2024-09-11 0 2.000 2.000 2.050 2.000 2.060 59,250 118,515 2.0003 2.000 2.000 2.050 2.000 2.060 59,250 2.0003 -0.50%
2024-09-10 0 2.010 2.010 2.020 2.000 2.020 51,750 103,550 2.0010 2.010 2.010 2.020 2.000 2.020 51,750 2.0010 0.50%
2024-09-09 0 2.000 2.000 2.020 2.000 2.020 1,750 3,510 2.0057 2.000 2.000 2.020 2.000 2.020 1,750 2.0057 -0.99%
2024-09-05 0 2.020 2.000 2.080 - - 0 0 - 2.020 2.000 2.080 - - 0 - 0.00%
2024-09-04 0 2.020 2.000 2.050 2.000 2.090 109,500 219,260 2.0024 2.020 2.000 2.050 2.000 2.090 109,500 2.0024 0.50%
2024-09-03 0 2.010 2.000 2.010 2.000 2.020 21,000 42,305 2.0145 2.010 2.000 2.010 2.000 2.020 21,000 2.0145 -3.83%
2024-09-02 0 2.090 2.000 2.090 2.090 2.100 34,750 72,657 2.0908 2.090 2.000 2.090 2.090 2.100 34,750 2.0908 0.00%
2024-08-30 0 2.090 2.090 2.120 2.080 2.150 15,000 31,360 2.0907 2.090 2.090 2.120 2.080 2.150 15,000 2.0907 0.48%
2024-08-29 0 2.080 2.010 2.080 2.080 2.080 20,500 42,640 2.0800 2.080 2.010 2.080 2.080 2.080 20,500 2.0800 0.00%
2024-08-28 0 2.080 2.080 2.090 2.080 2.080 15,500 32,245 2.0803 2.080 2.080 2.090 2.080 2.080 15,500 2.0803 0.48%
2024-08-27 0 2.070 2.070 2.090 2.000 2.010 304,000 608,097 2.0003 2.070 2.070 2.090 2.000 2.010 304,000 2.0003 3.50%
2024-08-26 0 2.000 2.000 2.090 2.000 2.090 476,348 952,715 2.0000 2.000 2.000 2.090 2.000 2.090 476,348 2.0000 5.26%
2024-08-23 0 1.900 1.900 - 1.890 1.940 13,250 25,445 1.9204 1.900 1.900 - 1.890 1.940 13,250 1.9204 0.53%
2024-08-22 0 1.890 1.850 1.900 1.880 1.950 84,500 160,595 1.9005 1.890 1.850 1.900 1.880 1.950 84,500 1.9005 -13.30%
2024-08-21 0 2.180 1.890 2.180 2.100 2.200 72,000 156,257 2.1702 2.180 1.890 2.180 2.100 2.200 72,000 2.1702 5.31%
2024-08-20 0 2.070 1.950 2.080 2.070 2.090 4,250 8,877 2.0887 2.070 1.950 2.080 2.070 2.090 4,250 2.0887 -1.43%
2024-08-19 0 2.100 1.910 2.100 2.120 2.150 20,250 43,530 2.1496 2.100 1.910 2.100 2.120 2.150 20,250 2.1496 5.53%
2024-08-16 0 1.990 1.870 2.150 - - 0 0 - 1.990 1.870 2.150 - - 0 - 0.00%
2024-08-15 0 1.990 1.900 1.990 2.000 2.100 80,750 165,575 2.0505 1.990 1.900 1.990 2.000 2.100 80,750 2.0505 -2.93%
2024-08-14 0 2.050 2.050 2.200 2.000 2.050 30,500 61,065 2.0021 2.050 2.050 2.200 2.000 2.050 30,500 2.0021 3.02%
2024-08-13 0 1.990 1.860 2.050 - - 0 0 - 1.990 1.860 2.050 - - 0 - 0.00%
2024-08-12 0 1.990 1.870 2.030 - - 0 0 - 1.990 1.870 2.030 - - 0 - 0.00%
2024-08-09 0 1.990 1.890 1.990 1.910 2.000 86,500 166,470 1.9245 1.990 1.890 1.990 1.910 2.000 86,500 1.9245 3.65%
2024-08-08 0 1.920 1.860 1.920 1.850 1.920 25,750 48,027 1.8651 1.920 1.860 1.920 1.850 1.920 25,750 1.8651 -3.03%
2024-08-07 0 1.980 1.890 1.980 1.980 2.050 51,500 102,497 1.9902 1.980 1.890 1.980 1.980 2.050 51,500 1.9902 1.02%
2024-08-06 0 1.960 2.030 2.190 1.950 2.210 9,750 19,145 1.9636 1.960 2.030 2.190 1.950 2.210 9,750 1.9636 -2.00%
2024-08-05 0 2.000 2.010 2.020 2.000 2.010 16,250 32,605 2.0065 2.000 2.010 2.020 2.000 2.010 16,250 2.0065 -0.50%
2024-08-02 0 2.010 1.850 2.230 2.010 2.010 2,250 4,522 2.0098 2.010 1.850 2.230 2.010 2.010 2,250 2.0098 0.00%
2024-08-01 0 2.010 1.980 2.210 - - 0 0 - 2.010 1.980 2.210 - - 0 - 0.00%
2024-07-31 0 2.010 1.960 2.200 2.010 2.010 116,250 233,662 2.0100 2.010 1.960 2.200 2.010 2.010 116,250 2.0100 0.00%
2024-07-30 0 2.010 2.010 2.200 2.000 2.010 750 1,505 2.0067 2.010 2.010 2.200 2.000 2.010 750 2.0067 0.50%
2024-07-29 0 2.000 2.000 2.210 2.000 2.000 2,250 4,500 2.0000 2.000 2.000 2.210 2.000 2.000 2,250 2.0000 0.00%
2024-07-26 0 2.000 2.000 2.200 1.980 2.000 30,250 60,100 1.9868 2.000 2.000 2.200 1.980 2.000 30,250 1.9868 0.00%
2024-07-25 0 2.000 1.850 2.000 - - 0 0 - 2.000 1.850 2.000 - - 0 - 0.00%
2024-07-24 0 2.000 1.940 2.000 1.940 2.000 4,500 8,785 1.9522 2.000 1.940 2.000 1.940 2.000 4,500 1.9522 0.50%
2024-07-23 0 1.990 1.880 1.990 1.890 1.990 2,500 4,770 1.9080 1.990 1.880 1.990 1.890 1.990 2,500 1.9080 0.00%
2024-07-22 0 1.990 1.850 1.990 - - 0 0 - 1.990 1.850 1.990 - - 0 - 0.00%
2024-07-19 0 1.990 1.850 1.990 2.000 2.000 4,750 9,495 1.9989 1.990 1.850 1.990 2.000 2.000 4,750 1.9989 -2.93%
2024-07-18 0 2.050 2.050 2.200 2.000 2.100 80,000 163,487 2.0436 2.050 2.050 2.200 2.000 2.100 80,000 2.0436 -8.48%
2024-07-17 0 2.240 2.100 2.240 - - 0 0 - 2.240 2.100 2.240 - - 0 - 0.00%
2024-07-16 0 2.240 2.100 2.240 - - 0 0 - 2.240 2.100 2.240 - - 0 - 0.00%
2024-07-15 0 2.240 2.060 2.240 2.180 2.240 1,250 2,740 2.1920 2.240 2.060 2.240 2.180 2.240 1,250 2.1920 0.00%
2024-07-12 0 2.240 2.010 2.240 2.170 2.250 1,500 3,280 2.1867 2.240 2.010 2.240 2.170 2.250 1,500 2.1867 3.23%
2024-07-11 0 2.170 2.170 2.230 2.150 2.200 24,750 53,670 2.1685 2.170 2.170 2.230 2.150 2.200 24,750 2.1685 -1.81%
2024-07-10 0 2.210 2.020 2.230 2.210 2.250 47,000 104,255 2.2182 2.210 2.020 2.230 2.210 2.250 47,000 2.2182 -1.78%
2024-07-09 0 2.250 2.210 2.250 2.200 2.250 67,000 148,967 2.2234 2.250 2.210 2.250 2.200 2.250 67,000 2.2234 1.35%
2024-07-08 0 2.220 2.200 2.240 2.200 2.240 15,750 34,965 2.2200 2.220 2.200 2.240 2.200 2.240 15,750 2.2200 -0.89%
2024-07-05 0 2.240 2.060 2.240 2.010 2.240 1,250 2,570 2.0560 2.240 2.060 2.240 2.010 2.240 1,250 2.0560 6.67%
2024-07-04 0 2.100 2.020 2.100 2.100 2.100 250 525 2.1000 2.100 2.020 2.100 2.100 2.100 250 2.1000 -2.33%
2024-07-03 0 2.150 2.150 2.250 2.110 2.140 5,250 11,130 2.1200 2.150 2.150 2.250 2.110 2.140 5,250 2.1200 -1.38%
2024-07-02 0 2.180 2.150 2.180 2.150 2.250 4,000 8,625 2.1563 2.180 2.150 2.180 2.150 2.250 4,000 2.1563 -2.68%
2024-06-28 0 2.240 2.060 2.230 2.060 2.240 750 1,592 2.1227 2.240 2.060 2.230 2.060 2.240 750 2.1227 4.19%
2024-06-27 0 2.150 2.150 2.230 2.130 2.150 58,000 124,690 2.1498 2.150 2.150 2.230 2.130 2.150 58,000 2.1498 0.94%
2024-06-26 0 2.130 2.130 2.280 2.020 2.110 80,250 167,725 2.0900 2.130 2.130 2.280 2.020 2.110 80,250 2.0900 -4.48%
2024-06-25 0 2.230 2.230 2.250 2.200 2.240 8,250 18,285 2.2164 2.230 2.230 2.250 2.200 2.240 8,250 2.2164 1.36%
2024-06-24 0 2.200 2.200 2.210 2.200 2.220 3,000 6,605 2.2017 2.200 2.200 2.210 2.200 2.220 3,000 2.2017 -1.35%
2024-06-21 0 2.230 2.200 2.260 2.230 2.280 56,750 128,017 2.2558 2.230 2.200 2.260 2.230 2.280 56,750 2.2558 2.29%
2024-06-20 0 2.180 2.130 2.190 2.130 2.190 3,000 6,427 2.1423 2.180 2.130 2.190 2.130 2.190 3,000 2.1423 -0.46%
2024-06-19 0 2.190 2.140 2.190 2.070 2.190 28,250 60,122 2.1282 2.190 2.140 2.190 2.070 2.190 28,250 2.1282 5.29%
2024-06-18 0 2.080 2.050 2.080 2.040 2.130 59,250 125,865 2.1243 2.080 2.050 2.080 2.040 2.130 59,250 2.1243 0.48%
2024-06-17 0 2.070 2.070 2.100 - - 0 0 - 2.070 2.070 2.100 - - 0 - 0.98%
2024-06-14 0 2.050 2.150 2.160 2.050 2.210 8,000 16,902 2.1128 2.050 2.150 2.160 2.050 2.210 8,000 2.1128 -4.65%
2024-06-13 0 2.150 2.150 2.200 - - 0 0 - 2.150 2.150 2.200 - - 0 - 0.94%
2024-06-12 0 2.130 2.130 2.210 2.120 2.230 4,500 9,767 2.1704 2.130 2.130 2.210 2.120 2.230 4,500 2.1704 0.47%
2024-06-11 0 2.120 2.120 2.210 2.120 2.270 54,500 122,597 2.2495 2.120 2.120 2.210 2.120 2.270 54,500 2.2495 -6.19%
2024-06-07 0 2.260 2.100 2.290 - - 0 0 - 2.260 2.100 2.290 - - 0 - 0.00%
2024-06-06 0 2.260 2.130 2.260 2.200 2.260 50,250 110,565 2.2003 2.260 2.130 2.260 2.200 2.260 50,250 2.2003 3.67%
2024-06-05 0 2.180 2.150 2.220 2.180 2.250 52,250 115,282 2.2064 2.180 2.150 2.220 2.180 2.250 52,250 2.2064 0.46%
2024-06-04 0 2.170 2.130 2.180 2.170 2.180 6,250 13,582 2.1731 2.170 2.130 2.180 2.170 2.180 6,250 2.1731 -3.56%
2024-06-03 0 2.250 2.110 2.250 2.110 2.270 128,500 279,522 2.1753 2.250 2.110 2.250 2.110 2.270 128,500 2.1753 -0.88%
2024-05-31 0 2.270 2.260 2.330 2.250 2.270 23,500 53,085 2.2589 2.270 2.260 2.330 2.250 2.270 23,500 2.2589 -3.40%
2024-05-30 0 2.350 2.260 2.390 - - 0 0 - 2.350 2.260 2.390 - - 0 - 0.00%
2024-05-29 0 2.350 2.300 2.350 2.300 2.350 22,000 50,725 2.3057 2.350 2.300 2.350 2.300 2.350 22,000 2.3057 0.00%
2024-05-28 0 2.350 2.350 2.390 2.350 2.360 2,750 6,465 2.3509 2.350 2.350 2.390 2.350 2.360 2,750 2.3509 0.00%
2024-05-27 0 2.350 2.300 2.350 2.250 2.350 33,000 76,425 2.3159 2.350 2.300 2.350 2.250 2.350 33,000 2.3159 2.17%
2024-05-24 0 2.300 2.300 2.340 2.300 2.370 36,250 83,617 2.3067 2.300 2.300 2.340 2.300 2.370 36,250 2.3067 -5.74%
2024-05-23 0 2.440 2.350 2.470 2.300 2.470 7,250 16,965 2.3400 2.440 2.350 2.470 2.300 2.470 7,250 2.3400 0.00%
2024-05-22 0 2.440 2.430 2.440 2.250 2.510 199,750 487,245 2.4393 2.440 2.430 2.440 2.250 2.510 199,750 2.4393 2.52%
2024-05-21 0 2.380 2.250 2.380 2.240 2.420 131,350 306,299 2.3319 2.380 2.250 2.380 2.240 2.420 131,350 2.3319 5.78%
2024-05-20 0 2.250 2.250 2.380 2.230 2.430 53,000 126,055 2.3784 2.250 2.250 2.380 2.230 2.430 53,000 2.3784 1.35%
2024-05-17 0 2.220 2.220 2.230 1.970 2.220 79,250 173,420 2.1883 2.220 2.220 2.230 1.970 2.220 79,250 2.1883 12.12%
2024-05-16 0 1.980 1.850 1.980 1.760 2.000 107,000 207,172 1.9362 1.980 1.850 1.980 1.760 2.000 107,000 1.9362 7.61%
2024-05-14 0 1.840 1.680 1.840 1.650 1.890 211,250 359,095 1.6999 1.840 1.680 1.840 1.650 1.890 211,250 1.6999 8.24%
2024-05-13 0 1.700 1.650 1.700 1.670 1.700 63,750 107,217 1.6818 1.700 1.650 1.700 1.670 1.700 63,750 1.6818 3.03%
2024-05-10 0 1.650 1.650 1.670 1.600 1.620 10,000 16,107 1.6107 1.650 1.650 1.670 1.600 1.620 10,000 1.6107 -1.20%
2024-05-09 0 1.670 1.670 1.680 1.630 1.670 5,250 8,647 1.6470 1.670 1.670 1.680 1.630 1.670 5,250 1.6470 5.70%
2024-05-08 0 1.580 1.570 1.590 1.570 1.580 32,750 51,427 1.5703 1.580 1.570 1.590 1.570 1.580 32,750 1.5703 -7.06%
2024-05-07 0 1.700 1.550 1.700 1.700 1.700 1,500 2,550 1.7000 1.700 1.550 1.700 1.700 1.700 1,500 1.7000 0.00%
2024-05-06 0 1.700 1.660 1.700 1.700 1.700 16,250 27,625 1.7000 1.700 1.660 1.700 1.700 1.700 16,250 1.7000 0.00%
2024-05-03 0 1.700 1.690 1.700 1.670 1.700 84,750 143,565 1.6940 1.700 1.690 1.700 1.670 1.700 84,750 1.6940 0.59%
2024-05-02 0 1.690 1.690 1.700 1.660 1.700 150,750 256,122 1.6990 1.690 1.690 1.700 1.660 1.700 150,750 1.6990 3.05%
2024-04-30 0 1.640 1.640 1.670 1.640 1.660 11,250 18,477 1.6424 1.640 1.640 1.670 1.640 1.660 11,250 1.6424 0.61%
2024-04-29 0 1.630 1.630 1.640 1.480 1.630 23,000 36,032 1.5666 1.630 1.630 1.640 1.480 1.630 23,000 1.5666 10.88%
2024-04-26 0 1.470 1.480 1.600 1.470 1.470 3,750 5,445 1.4520 1.470 1.480 1.600 1.470 1.470 3,750 1.4520 2.08%
2024-04-25 0 1.440 1.370 1.600 1.400 1.440 5,250 7,480 1.4248 1.440 1.370 1.600 1.400 1.440 5,250 1.4248 0.00%
2024-04-24 0 1.440 1.370 1.440 1.360 1.500 18,750 27,620 1.4731 1.440 1.370 1.440 1.360 1.500 18,750 1.4731 2.86%
2024-04-23 0 1.400 1.400 1.660 1.400 1.430 22,500 31,990 1.4218 1.400 1.400 1.660 1.400 1.430 22,500 1.4218 -7.28%
2024-04-22 0 1.510 1.400 1.510 1.510 1.510 750 1,132 1.5093 1.510 1.400 1.510 1.510 1.510 750 1.5093 1.34%
2024-04-19 0 1.490 1.400 1.500 - - 0 0 - 1.490 1.400 1.500 - - 0 - 0.00%
2024-04-18 0 1.490 1.450 1.660 - - 0 0 - 1.490 1.450 1.660 - - 0 - 0.00%
2024-04-17 0 1.490 1.490 1.590 1.410 1.490 18,500 26,692 1.4428 1.490 1.490 1.590 1.410 1.490 18,500 1.4428 0.00%
2024-04-16 0 1.490 1.490 1.500 1.480 1.500 17,500 26,085 1.4906 1.490 1.490 1.500 1.480 1.500 17,500 1.4906 0.00%
2024-04-15 0 1.490 1.490 1.570 1.400 1.440 18,250 26,180 1.4345 1.490 1.490 1.570 1.400 1.440 18,250 1.4345 -0.67%
2024-04-12 0 1.500 1.500 1.590 1.450 1.620 19,250 31,012 1.6110 1.500 1.500 1.590 1.450 1.620 19,250 1.6110 -5.06%
2024-04-11 0 1.580 1.580 1.610 1.580 1.620 7,000 11,170 1.5957 1.580 1.580 1.610 1.580 1.620 7,000 1.5957 0.64%
2024-04-10 0 1.570 1.570 1.590 1.520 1.570 48,250 74,762 1.5495 1.570 1.570 1.590 1.520 1.570 48,250 1.5495 -3.09%
2024-04-09 0 1.620 1.520 1.630 1.430 1.690 32,500 48,185 1.4826 1.620 1.520 1.630 1.430 1.690 32,500 1.4826 8.00%
2024-04-08 0 1.500 1.430 1.520 1.500 1.590 44,000 67,337 1.5304 1.500 1.430 1.520 1.500 1.590 44,000 1.5304 -8.54%
2024-04-05 0 1.640 1.640 1.690 1.640 1.700 7,750 13,130 1.6942 1.640 1.640 1.690 1.640 1.700 7,750 1.6942 -0.61%
2024-04-03 0 1.650 1.650 1.700 1.610 2.000 383,000 664,725 1.7356 1.650 1.650 1.700 1.610 2.000 383,000 1.7356 -15.38%
2024-04-02 0 1.950 1.950 1.960 1.450 1.970 253,750 455,060 1.7933 1.950 1.950 1.960 1.450 1.970 253,750 1.7933 33.56%
2024-03-28 0 1.460 1.460 1.470 1.300 1.500 257,250 371,050 1.4424 1.460 1.460 1.470 1.300 1.500 257,250 1.4424 12.31%
2024-03-27 0 1.300 1.300 1.320 1.150 1.310 330,250 409,612 1.2403 1.300 1.300 1.320 1.150 1.310 330,250 1.2403 15.04%
2024-03-26 0 1.130 1.130 1.140 1.100 1.160 45,750 51,452 1.1246 1.130 1.130 1.140 1.100 1.160 45,750 1.1246 2.73%
2024-03-25 0 1.100 1.100 1.110 1.100 1.100 1,500 1,650 1.1000 1.100 1.100 1.110 1.100 1.100 1,500 1.1000 -0.90%
2024-03-22 0 1.110 1.040 1.110 1.120 1.120 16,000 17,897 1.1186 1.110 1.040 1.110 1.120 1.120 16,000 1.1186 1.83%
2024-03-21 0 1.090 1.090 1.170 1.080 1.100 16,500 18,125 1.0985 1.090 1.090 1.170 1.080 1.100 16,500 1.0985 0.00%
2024-03-20 0 1.090 1.070 1.090 1.070 1.100 20,000 21,807 1.0904 1.090 1.070 1.090 1.070 1.100 20,000 1.0904 5.83%
2024-03-19 0 1.030 1.030 1.100 1.030 1.190 92,250 101,190 1.0969 1.030 1.030 1.100 1.030 1.190 92,250 1.0969 0.98%
2024-03-18 0 1.020 1.020 1.110 1.010 1.110 73,000 79,802 1.0932 1.020 1.020 1.110 1.010 1.110 73,000 1.0932 -11.30%
2024-03-15 0 1.150 1.060 1.150 1.070 1.150 5,750 6,312 1.0977 1.150 1.060 1.150 1.070 1.150 5,750 1.0977 4.55%
2024-03-14 0 1.100 0.990 1.100 1.100 1.180 27,273 31,127 1.1413 1.100 0.990 1.100 1.100 1.180 27,273 1.1413 -6.78%
2024-03-13 0 1.180 1.160 1.180 1.120 1.180 21,250 23,895 1.1245 1.180 1.160 1.180 1.120 1.180 21,250 1.1245 4.42%
2024-03-12 0 1.130 1.100 1.150 1.090 1.140 10,250 11,415 1.1137 1.130 1.100 1.150 1.090 1.140 10,250 1.1137 2.73%
2024-03-11 0 1.100 1.060 1.100 0.970 1.110 79,500 82,880 1.0425 1.100 1.060 1.100 0.970 1.110 79,500 1.0425 5.77%
2024-03-08 0 1.040 1.020 1.040 - - 250 260 1.0400 1.040 1.020 1.040 - - 250 1.0400 -1.89%
2024-03-07 0 1.060 1.020 1.060 1.020 1.110 32,250 34,135 1.0584 1.060 1.020 1.060 1.020 1.110 32,250 1.0584 4.95%
2024-03-06 0 1.010 1.040 1.180 1.010 1.100 2,000 2,050 1.0250 1.010 1.040 1.180 1.010 1.100 2,000 1.0250 -8.18%
2024-03-05 0 1.100 1.130 1.210 1.040 1.150 120,250 129,347 1.0757 1.100 1.130 1.210 1.040 1.150 120,250 1.0757 0.00%
2024-03-04 0 1.100 1.040 1.100 1.070 1.120 60,750 65,845 1.0839 1.100 1.040 1.100 1.070 1.120 60,750 1.0839 0.00%
2024-03-01 0 1.100 1.130 1.140 1.070 1.150 15,000 16,675 1.1117 1.100 1.130 1.140 1.070 1.150 15,000 1.1117 -0.90%
2024-02-29 0 1.110 1.140 1.230 1.100 1.250 17,750 20,555 1.1580 1.110 1.140 1.230 1.100 1.250 17,750 1.1580 -9.02%
2024-02-28 0 1.220 1.160 1.250 - - 0 0 - 1.220 1.160 1.250 - - 0 - 0.00%
2024-02-27 0 1.220 1.160 1.220 1.220 1.240 26,750 32,810 1.2265 1.220 1.160 1.220 1.220 1.240 26,750 1.2265 1.67%
2024-02-26 0 1.200 1.160 1.200 1.090 1.240 66,450 77,110 1.1604 1.200 1.160 1.200 1.090 1.240 66,450 1.1604 10.09%
2024-02-23 0 1.090 1.030 1.090 1.000 1.100 2,750 2,797 1.0171 1.090 1.030 1.090 1.000 1.100 2,750 1.0171 7.92%
2024-02-22 0 1.010 0.970 1.090 - - 0 0 - 1.010 0.970 1.090 - - 0 - 0.00%
2024-02-21 0 1.010 1.000 1.080 1.000 1.000 8,000 8,000 1.0000 1.010 1.000 1.080 1.000 1.000 8,000 1.0000 -2.88%
2024-02-20 0 1.040 0.920 1.090 - - 0 0 - 1.040 0.920 1.090 - - 0 - 0.00%
2024-02-19 0 1.040 1.040 1.050 1.010 1.040 12,250 12,732 1.0393 1.040 1.040 1.050 1.010 1.040 12,250 1.0393 0.97%
2024-02-16 0 1.030 0.990 1.030 0.950 1.030 49,250 48,867 0.9922 1.030 0.990 1.030 0.950 1.030 49,250 0.9922 8.42%
2024-02-15 0 0.950 0.910 1.030 - - 0 0 - 0.950 0.910 1.030 - - 0 - 0.00%
2024-02-14 0 0.950 0.940 1.030 0.950 0.950 2,250 2,137 0.9498 0.950 0.940 1.030 0.950 0.950 2,250 0.9498 -2.06%
2024-02-09 0 0.970 0.900 1.030 0.970 0.970 1,500 1,455 0.9700 0.970 0.900 1.030 0.970 0.970 1,500 0.9700 0.00%
2024-02-08 0 0.970 0.990 1.000 0.960 1.000 100,250 97,492 0.9725 0.970 0.990 1.000 0.960 1.000 100,250 0.9725 7.78%
2024-02-07 0 0.900 0.900 0.960 0.900 0.900 2,500 2,250 0.9000 0.900 0.900 0.960 0.900 0.900 2,500 0.9000 -2.17%
2024-02-06 0 0.920 0.900 0.940 0.860 0.930 224,500 200,077 0.8912 0.920 0.900 0.940 0.860 0.930 224,500 0.8912 4.55%
2024-02-05 0 0.880 0.900 0.930 0.880 0.930 14,250 12,887 0.9044 0.880 0.900 0.930 0.880 0.930 14,250 0.9044 -5.38%
2024-02-02 0 0.930 0.950 0.970 0.890 0.950 154,000 142,427 0.9249 0.930 0.950 0.970 0.890 0.950 154,000 0.9249 -2.11%
2024-02-01 0 0.950 0.930 0.970 0.940 0.970 6,750 6,422 0.9514 0.950 0.930 0.970 0.940 0.970 6,750 0.9514 -3.06%
2024-01-31 0 0.980 0.950 1.040 0.980 0.980 6,000 5,880 0.9800 0.980 0.950 1.040 0.980 0.980 6,000 0.9800 -2.00%
2024-01-30 0 1.000 0.980 1.040 - - 250 245 0.9800 1.000 0.980 1.040 - - 250 0.9800 0.00%
2024-01-29 0 1.000 1.000 1.050 0.990 1.000 750 745 0.9933 1.000 1.000 1.050 0.990 1.000 750 0.9933 2.04%
2024-01-26 0 0.980 0.980 1.070 0.980 0.990 4,750 4,675 0.9842 0.980 0.980 1.070 0.980 0.990 4,750 0.9842 0.00%
2024-01-25 0 0.980 0.980 1.020 0.980 1.090 66,500 68,482 1.0298 0.980 0.980 1.020 0.980 1.090 66,500 1.0298 3.16%
2024-01-24 0 0.950 0.920 0.990 0.950 0.950 52,250 49,637 0.9500 0.950 0.920 0.990 0.950 0.950 52,250 0.9500 1.06%
2024-01-23 0 0.940 0.940 1.070 0.900 0.940 633,500 570,790 0.9010 0.940 0.940 1.070 0.900 0.940 633,500 0.9010 4.44%
2024-01-22 0 0.900 0.900 1.000 0.900 1.000 50,000 46,685 0.9337 0.900 0.900 1.000 0.900 1.000 50,000 0.9337 -5.26%
2024-01-19 0 0.950 0.950 1.040 - - 0 0 - 0.950 0.950 1.040 - - 0 - 0.00%
2024-01-18 0 0.950 0.960 1.000 0.940 1.000 76,500 72,162 0.9433 0.950 0.960 1.000 0.940 1.000 76,500 0.9433 -2.06%
2024-01-17 0 0.970 0.970 1.050 0.940 1.060 202,750 201,375 0.9932 0.970 0.970 1.050 0.940 1.060 202,750 0.9932 -5.83%
2024-01-16 0 1.030 1.030 1.090 1.030 1.040 50,500 52,425 1.0381 1.030 1.030 1.090 1.030 1.040 50,500 1.0381 -1.90%
2024-01-15 0 1.050 1.050 1.080 1.050 1.050 8,750 9,187 1.0499 1.050 1.050 1.080 1.050 1.050 8,750 1.0499 1.94%
2024-01-12 0 1.030 1.030 1.090 0.980 1.040 202,000 205,005 1.0149 1.030 1.030 1.090 0.980 1.040 202,000 1.0149 0.00%
2024-01-11 0 1.030 1.030 1.060 1.020 1.080 65,750 69,357 1.0549 1.030 1.030 1.060 1.020 1.080 65,750 1.0549 -8.04%
2024-01-10 0 1.120 1.040 1.070 1.100 1.150 62,000 68,577 1.1061 1.120 1.040 1.070 1.100 1.150 62,000 1.1061 -2.61%
2024-01-09 0 1.150 1.150 1.170 1.130 1.150 30,750 34,785 1.1312 1.150 1.150 1.170 1.130 1.150 30,750 1.1312 2.68%
2024-01-08 0 1.120 1.120 1.180 1.120 1.120 750 840 1.1200 1.120 1.120 1.180 1.120 1.120 750 1.1200 -0.88%
2024-01-05 0 1.130 1.100 1.170 1.130 1.130 1,000 1,130 1.1300 1.130 1.100 1.170 1.130 1.130 1,000 1.1300 1.80%
2024-01-04 0 1.110 1.110 1.120 1.060 1.120 222,250 246,750 1.1102 1.110 1.110 1.120 1.060 1.120 222,250 1.1102 5.71%
2024-01-03 0 1.050 1.000 1.050 - - 0 0 - 1.050 1.000 1.050 - - 0 - 0.00%
2024-01-02 0 1.050 1.050 1.080 0.980 1.080 139,500 140,880 1.0099 1.050 1.050 1.080 0.980 1.080 139,500 1.0099 0.96%
2023-12-29 0 1.040 1.030 1.090 1.030 1.100 190,000 199,770 1.0514 1.040 1.030 1.090 1.030 1.100 190,000 1.0514 -3.70%
2023-12-28 0 1.080 1.080 1.100 0.960 1.110 442,500 474,457 1.0722 1.080 1.080 1.100 0.960 1.110 442,500 1.0722 5.88%
2023-12-27 0 1.020 1.010 1.020 0.980 1.020 120,500 120,340 0.9987 1.020 1.010 1.020 0.980 1.020 120,500 0.9987 0.99%
2023-12-22 0 1.010 1.010 1.090 1.000 1.080 33,500 33,982 1.0144 1.010 1.010 1.090 1.000 1.080 33,500 1.0144 -7.34%
2023-12-21 0 1.090 1.080 1.090 1.050 1.120 84,250 91,242 1.0830 1.090 1.080 1.090 1.050 1.120 84,250 1.0830 -0.91%
2023-12-20 0 1.100 1.100 1.190 1.090 1.220 53,500 61,802 1.1552 1.100 1.100 1.190 1.090 1.220 53,500 1.1552 -3.51%
2023-12-19 0 1.140 1.030 1.140 1.090 1.160 371,000 418,170 1.1271 1.140 1.030 1.140 1.090 1.160 371,000 1.1271 8.57%
2023-12-18 0 1.050 1.050 1.100 1.010 1.100 171,000 181,740 1.0628 1.050 1.050 1.100 1.010 1.100 171,000 1.0628 0.96%
2023-12-15 0 1.040 1.020 1.050 1.010 1.080 94,235 97,997 1.0399 1.040 1.020 1.050 1.010 1.080 94,235 1.0399 1.96%
2023-12-14 0 1.020 1.020 1.040 0.960 1.120 475,250 486,115 1.0229 1.020 1.020 1.040 0.960 1.120 475,250 1.0229 -12.07%
2023-12-13 0 1.160 1.170 1.240 1.150 1.240 20,646 24,544 1.1888 1.160 1.170 1.240 1.150 1.240 20,646 1.1888 -8.66%
2023-12-12 0 1.270 1.270 1.340 1.230 1.280 76,000 96,380 1.2682 1.270 1.270 1.340 1.230 1.280 76,000 1.2682 -3.05%
2023-12-11 0 1.310 1.290 1.390 1.310 1.310 6,000 7,860 1.3100 1.310 1.290 1.390 1.310 1.310 6,000 1.3100 0.00%
2023-12-08 0 1.310 1.310 1.360 1.300 1.400 15,000 20,240 1.3493 1.310 1.310 1.360 1.300 1.400 15,000 1.3493 -6.43%
2023-12-07 0 1.400 1.320 1.400 1.400 1.500 3,500 4,925 1.4071 1.400 1.320 1.400 1.400 1.500 3,500 1.4071 -5.41%
2023-12-06 0 1.480 1.360 1.410 1.500 1.500 256,000 384,000 1.5000 1.480 1.360 1.410 1.500 1.500 256,000 1.5000 9.63%
2023-12-05 0 1.350 1.350 1.370 1.350 1.420 44,750 61,457 1.3733 1.350 1.350 1.370 1.350 1.420 44,750 1.3733 -4.93%
2023-12-04 0 1.420 1.400 1.470 1.420 1.550 91,250 133,255 1.4603 1.420 1.400 1.470 1.420 1.550 91,250 1.4603 -11.80%
2023-12-01 0 1.610 1.520 1.630 - - 0 0 - 1.610 1.520 1.630 - - 0 - 0.00%
2023-11-30 0 1.610 1.530 1.620 1.510 1.660 33,250 51,172 1.5390 1.610 1.530 1.620 1.510 1.660 33,250 1.5390 -0.62%
2023-11-29 0 1.620 1.620 1.700 1.510 1.660 37,500 60,177 1.6047 1.620 1.620 1.700 1.510 1.660 37,500 1.6047 -4.71%
2023-11-28 0 1.700 1.700 1.780 1.700 1.790 2,750 4,740 1.7236 1.700 1.700 1.780 1.700 1.790 2,750 1.7236 3.03%
2023-11-27 0 1.650 1.620 1.650 1.550 1.740 73,500 124,612 1.6954 1.650 1.620 1.650 1.550 1.740 73,500 1.6954 6.45%
2023-11-24 0 1.550 1.540 1.600 1.550 1.600 9,750 15,220 1.5610 1.550 1.540 1.600 1.550 1.600 9,750 1.5610 0.65%
2023-11-23 0 1.540 1.540 1.600 1.510 1.600 4,950 7,527 1.5206 1.540 1.540 1.600 1.510 1.600 4,950 1.5206 1.99%
2023-11-22 0 1.510 1.510 1.600 1.510 1.550 57,500 88,557 1.5401 1.510 1.510 1.600 1.510 1.550 57,500 1.5401 -5.03%
2023-11-21 0 1.590 1.510 1.600 1.580 1.590 1,750 2,777 1.5869 1.590 1.510 1.600 1.580 1.590 1,750 1.5869 3.25%
2023-11-20 0 1.540 1.530 1.600 1.460 1.540 27,000 41,235 1.5272 1.540 1.530 1.600 1.460 1.540 27,000 1.5272 -3.75%
2023-11-17 0 1.600 1.500 1.600 1.500 1.600 51,500 81,622 1.5849 1.600 1.500 1.600 1.500 1.600 51,500 1.5849 -1.84%
2023-11-16 0 1.630 1.590 1.630 1.620 1.630 2,500 4,072 1.6288 1.630 1.590 1.630 1.620 1.630 2,500 1.6288 0.00%
2023-11-15 0 1.630 1.630 1.700 1.620 1.690 11,250 18,660 1.6587 1.630 1.630 1.700 1.620 1.690 11,250 1.6587 0.62%
2023-11-14 0 1.620 1.510 1.670 1.600 1.700 33,500 54,695 1.6327 1.620 1.510 1.670 1.600 1.700 33,500 1.6327 -5.26%
2023-11-13 0 1.710 1.600 1.720 1.710 1.720 2,000 3,425 1.7125 1.710 1.600 1.720 1.710 1.720 2,000 1.7125 0.00%
2023-11-10 0 1.710 1.700 1.750 1.710 1.800 242,000 423,937 1.7518 1.710 1.700 1.750 1.710 1.800 242,000 1.7518 -3.39%
2023-11-09 0 1.770 1.750 1.790 1.750 1.790 68,250 120,475 1.7652 1.770 1.750 1.790 1.750 1.790 68,250 1.7652 2.31%
2023-11-08 0 1.730 1.730 1.800 1.660 1.730 46,750 79,185 1.6938 1.730 1.730 1.800 1.660 1.730 46,750 1.6938 1.17%
2023-11-07 0 1.710 1.710 1.780 1.700 1.790 67,500 115,750 1.7148 1.710 1.710 1.780 1.700 1.790 67,500 1.7148 1.79%
2023-11-06 0 1.680 1.680 1.780 1.680 1.740 30,750 52,337 1.7020 1.680 1.680 1.780 1.680 1.740 30,750 1.7020 -1.18%
2023-11-03 0 1.700 1.600 1.760 1.700 1.790 57,750 101,725 1.7615 1.700 1.600 1.760 1.700 1.790 57,750 1.7615 -2.86%
2023-11-02 0 1.750 1.610 1.750 1.750 1.750 1,000 1,750 1.7500 1.750 1.610 1.750 1.750 1.750 1,000 1.7500 0.00%
2023-11-01 0 1.750 1.600 1.750 1.750 1.800 10,750 19,242 1.7900 1.750 1.600 1.750 1.750 1.800 10,750 1.7900 1.16%
2023-10-31 0 1.730 1.640 1.710 1.740 1.750 2,500 4,367 1.7468 1.730 1.640 1.710 1.740 1.750 2,500 1.7468 -3.35%
2023-10-30 0 1.790 1.700 1.790 1.720 1.800 15,000 26,730 1.7820 1.790 1.700 1.790 1.720 1.800 15,000 1.7820 4.07%
2023-10-27 0 1.720 1.720 1.800 1.720 1.800 2,500 4,480 1.7920 1.720 1.720 1.800 1.720 1.800 2,500 1.7920 -2.27%
2023-10-26 0 1.760 1.720 1.790 1.650 1.790 17,750 30,512 1.7190 1.760 1.720 1.790 1.650 1.790 17,750 1.7190 4.76%
2023-10-25 0 1.680 1.680 1.790 1.670 1.680 24,750 41,572 1.6797 1.680 1.680 1.790 1.670 1.680 24,750 1.6797 0.00%
2023-10-24 0 1.680 1.680 1.720 1.660 1.750 33,250 57,182 1.7198 1.680 1.680 1.720 1.660 1.750 33,250 1.7198 -6.15%
2023-10-20 0 1.790 1.780 1.850 1.790 1.850 26,000 46,870 1.8027 1.790 1.780 1.850 1.790 1.850 26,000 1.8027 -3.24%
2023-10-19 0 1.850 1.850 1.930 1.850 1.940 16,750 32,292 1.9279 1.850 1.850 1.930 1.850 1.940 16,750 1.9279 -3.65%
2023-10-18 0 1.920 1.920 1.950 - - 0 0 - 1.920 1.920 1.950 - - 0 - 0.00%
2023-10-17 0 1.920 1.910 1.970 1.910 1.920 6,500 12,447 1.9149 1.920 1.910 1.970 1.910 1.920 6,500 1.9149 -0.52%
2023-10-16 0 1.930 1.930 2.010 1.930 2.050 29,500 57,755 1.9578 1.930 1.930 2.010 1.930 2.050 29,500 1.9578 -3.50%
2023-10-13 0 2.000 1.960 2.000 - - 0 0 - 2.000 1.960 2.000 - - 0 - -4.76%
2023-10-12 0 2.100 2.040 2.180 1.950 2.100 6,250 12,822 2.0515 2.100 2.040 2.180 1.950 2.100 6,250 2.0515 6.60%
2023-10-11 0 1.970 1.970 2.000 1.970 2.010 1,750 3,485 1.9914 1.970 1.970 2.000 1.970 2.010 1,750 1.9914 0.51%
2023-10-10 0 1.960 1.960 2.100 1.960 1.960 750 1,502 2.0027 1.960 1.960 2.100 1.960 1.960 750 2.0027 -2.49%
2023-10-09 0 2.010 1.960 2.050 - - 0 0 - 2.010 1.960 2.050 - - 0 - 0.00%
2023-10-06 0 2.010 2.010 2.100 1.950 2.120 77,250 160,497 2.0776 2.010 2.010 2.100 1.950 2.120 77,250 2.0776 0.50%
2023-10-05 0 2.000 1.950 2.100 - - 0 0 - 2.000 1.950 2.100 - - 0 - 0.00%
2023-10-04 0 2.000 1.980 2.100 1.980 2.070 27,250 56,145 2.0604 2.000 1.980 2.100 1.980 2.070 27,250 2.0604 -4.76%
2023-10-03 0 2.100 1.850 2.100 2.010 2.100 32,750 67,127 2.0497 2.100 1.850 2.100 2.010 2.100 32,750 2.0497 9.37%
2023-09-29 0 1.920 1.920 2.030 1.910 2.070 15,750 30,460 1.9340 1.920 1.920 2.030 1.910 2.070 15,750 1.9340 -4.00%
2023-09-28 0 2.000 1.990 2.100 1.920 2.090 16,500 32,932 1.9959 2.000 1.990 2.100 1.920 2.090 16,500 1.9959 -0.50%
2023-09-27 0 2.010 2.000 2.180 2.010 2.180 19,000 40,000 2.1053 2.010 2.000 2.180 2.010 2.180 19,000 2.1053 -5.19%
2023-09-26 0 2.120 2.020 2.190 - - 0 0 - 2.120 2.020 2.190 - - 0 - 0.00%
2023-09-25 0 2.120 2.020 2.150 - - 0 0 - 2.120 2.020 2.150 - - 0 - 0.00%
2023-09-22 0 2.120 2.100 2.120 2.020 2.120 42,000 88,352 2.1036 2.120 2.100 2.120 2.020 2.120 42,000 2.1036 7.07%
2023-09-21 0 1.980 1.920 1.980 1.980 2.080 43,000 86,575 2.0134 1.980 1.920 1.980 1.980 2.080 43,000 2.0134 -3.88%
2023-09-20 0 2.060 2.050 2.160 2.050 2.190 2,250 4,657 2.0698 2.060 2.050 2.160 2.050 2.190 2,250 2.0698 1.48%
2023-09-19 0 2.030 2.030 2.090 2.020 2.080 35,750 74,090 2.0724 2.030 2.030 2.090 2.020 2.080 35,750 2.0724 -5.14%
2023-09-18 0 2.140 2.010 2.140 - - 0 0 - 2.140 2.010 2.140 - - 0 - -0.47%
2023-09-15 0 2.150 2.080 2.270 2.050 2.290 23,750 50,617 2.1312 2.150 2.080 2.270 2.050 2.290 23,750 2.1312 1.90%
2023-09-14 0 2.110 2.000 2.250 2.090 2.130 500,010 1,050,725 2.1014 2.110 2.000 2.250 2.090 2.130 500,010 2.1014 0.00%
2023-09-13 0 2.110 2.100 2.200 2.110 2.390 40,750 87,022 2.1355 2.110 2.100 2.200 2.110 2.390 40,750 2.1355 -3.65%
2023-09-12 0 2.190 2.100 2.210 2.100 2.330 27,500 58,740 2.1360 2.190 2.100 2.210 2.100 2.330 27,500 2.1360 0.92%
2023-09-11 0 2.170 2.150 2.340 2.170 2.340 44,750 98,360 2.1980 2.170 2.150 2.340 2.170 2.340 44,750 2.1980 -3.98%
2023-09-07 0 2.260 2.150 2.290 2.150 2.270 74,500 163,563 2.1955 2.260 2.150 2.290 2.150 2.270 74,500 2.1955 3.67%
2023-09-06 0 2.180 2.180 2.310 2.060 2.250 142,250 306,607 2.1554 2.180 2.180 2.310 2.060 2.250 142,250 2.1554 4.81%
2023-09-05 0 2.080 2.010 2.080 2.010 2.100 5,750 11,600 2.0174 2.080 2.010 2.080 2.010 2.100 5,750 2.0174 1.46%
2023-09-04 0 2.050 2.000 2.100 2.020 2.090 22,750 46,430 2.0409 2.050 2.000 2.100 2.020 2.090 22,750 2.0409 0.99%
2023-08-31 0 2.030 2.000 2.030 2.000 2.030 51,750 104,370 2.0168 2.030 2.000 2.030 2.000 2.030 51,750 2.0168 1.50%
2023-08-30 0 2.000 2.000 - 1.980 2.010 55,000 110,037 2.0007 2.000 2.000 - 1.980 2.010 55,000 2.0007 -0.50%
2023-08-29 0 2.010 2.010 2.050 2.010 2.020 11,250 22,615 2.0102 2.010 2.010 2.050 2.010 2.020 11,250 2.0102 -3.83%
2023-08-28 0 2.090 2.020 2.090 2.000 2.100 15,750 32,250 2.0476 2.090 2.020 2.090 2.000 2.100 15,750 2.0476 2.96%
2023-08-25 0 2.030 2.010 2.080 2.010 2.060 3,750 7,615 2.0307 2.030 2.010 2.080 2.010 2.060 3,750 2.0307 -1.46%
2023-08-24 0 2.060 2.050 2.060 2.020 2.060 2,500 5,090 2.0360 2.060 2.050 2.060 2.020 2.060 2,500 2.0360 0.49%
2023-08-23 0 2.050 2.050 2.200 2.040 2.200 48,250 105,247 2.1813 2.050 2.050 2.200 2.040 2.200 48,250 2.1813 -9.29%
2023-08-22 0 2.260 2.060 - 2.030 2.260 7,750 16,942 2.1861 2.260 2.060 - 2.030 2.260 7,750 2.1861 0.89%
2023-08-21 0 2.240 2.240 2.340 2.100 2.340 12,500 27,870 2.2296 2.240 2.240 2.340 2.100 2.340 12,500 2.2296 -4.27%
2023-08-18 0 2.340 2.220 2.340 2.340 2.380 15,500 36,855 2.3777 2.340 2.220 2.340 2.340 2.380 15,500 2.3777 0.00%
2023-08-17 0 2.340 2.300 2.360 2.300 2.440 43,750 103,720 2.3707 2.340 2.300 2.360 2.300 2.440 43,750 2.3707 -5.65%
2023-08-16 0 2.480 2.430 2.490 2.500 2.610 64,000 159,387 2.4904 2.480 2.430 2.490 2.500 2.610 64,000 2.4904 -4.98%
2023-08-15 0 2.610 2.610 2.690 2.610 2.700 11,500 30,837 2.6815 2.610 2.610 2.690 2.610 2.700 11,500 2.6815 0.00%
2023-08-14 0 2.610 2.610 2.690 2.610 2.610 3,000 7,830 2.6100 2.610 2.610 2.690 2.610 2.610 3,000 2.6100 -3.33%
2023-08-11 0 2.700 2.620 2.700 2.630 2.700 500 1,332 2.6640 2.700 2.620 2.700 2.630 2.700 500 2.6640 0.00%
2023-08-10 0 2.700 2.620 2.790 2.630 2.830 12,500 35,242 2.8194 2.700 2.620 2.790 2.630 2.830 12,500 2.8194 -4.59%
2023-08-09 0 2.830 2.830 2.850 2.750 2.830 24,250 67,360 2.7777 2.830 2.830 2.850 2.750 2.830 24,250 2.7777 2.91%
2023-08-08 0 2.750 2.750 2.780 2.740 2.780 9,750 26,865 2.7554 2.750 2.750 2.780 2.740 2.780 9,750 2.7554 0.36%
2023-08-07 0 2.740 2.610 2.770 - - 0 0 - 2.740 2.610 2.770 - - 0 - 0.00%
2023-08-04 0 2.740 2.610 2.750 - - 0 0 - 2.740 2.610 2.750 - - 0 - -0.36%
2023-08-03 0 2.750 2.660 2.760 2.750 2.790 23,750 65,755 2.7686 2.750 2.660 2.760 2.750 2.790 23,750 2.7686 4.56%
2023-08-02 0 2.630 2.620 2.750 2.630 2.710 21,500 57,985 2.6970 2.630 2.620 2.750 2.630 2.710 21,500 2.6970 0.00%
2023-08-01 0 2.630 2.620 2.700 2.530 2.630 8,000 20,845 2.6056 2.630 2.620 2.700 2.530 2.630 8,000 2.6056 4.37%
2023-07-31 0 2.520 2.520 2.540 2.510 2.800 109,000 280,465 2.5731 2.520 2.520 2.540 2.510 2.800 109,000 2.5731 0.80%
2023-07-28 0 2.500 2.500 2.640 2.490 2.600 19,500 49,997 2.5639 2.500 2.500 2.640 2.490 2.600 19,500 2.5639 -4.21%
2023-07-27 0 2.610 2.610 2.700 2.610 2.980 18,250 47,830 2.6208 2.610 2.610 2.700 2.610 2.980 18,250 2.6208 0.00%
2023-07-26 0 2.610 2.610 2.660 2.610 2.710 26,750 71,415 2.6697 2.610 2.610 2.660 2.610 2.710 26,750 2.6697 -1.88%
2023-07-25 0 2.660 2.600 2.660 2.320 2.680 49,500 128,005 2.5860 2.660 2.600 2.660 2.320 2.680 49,500 2.5860 11.30%
2023-07-24 0 2.390 2.350 2.390 2.310 2.420 23,750 56,457 2.3771 2.390 2.350 2.390 2.310 2.420 23,750 2.3771 -1.24%
2023-07-21 0 2.420 2.410 2.420 2.420 2.420 2,750 6,655 2.4200 2.420 2.410 2.420 2.420 2.420 2,750 2.4200 -2.81%
2023-07-20 0 2.490 2.420 2.500 2.400 2.500 20,250 50,225 2.4802 2.490 2.420 2.500 2.400 2.500 20,250 2.4802 -2.35%
2023-07-19 0 2.550 2.310 2.550 - - 0 0 - 2.550 2.310 2.550 - - 0 - -1.54%
2023-07-18 0 2.590 2.310 2.590 2.590 2.600 4,750 12,307 2.5909 2.590 2.310 2.590 2.590 2.600 4,750 2.5909 -1.15%
2023-07-14 0 2.620 2.620 2.660 2.360 2.650 17,250 43,832 2.5410 2.620 2.620 2.660 2.360 2.650 17,250 2.5410 8.71%
2023-07-13 0 2.410 2.410 2.600 2.350 2.360 3,750 8,835 2.3560 2.410 2.410 2.600 2.350 2.360 3,750 2.3560 0.42%
2023-07-12 0 2.400 2.350 2.470 2.400 2.470 12,000 29,202 2.4335 2.400 2.350 2.470 2.400 2.470 12,000 2.4335 0.00%
2023-07-11 0 2.400 2.400 2.590 2.370 2.600 3,750 9,105 2.4280 2.400 2.400 2.590 2.370 2.600 3,750 2.4280 -1.64%
2023-07-10 0 2.440 2.440 2.550 2.420 2.600 22,500 55,485 2.4660 2.440 2.440 2.550 2.420 2.600 22,500 2.4660 -6.15%
2023-07-07 0 2.600 2.600 2.650 2.600 2.660 1,500 3,915 2.6100 2.600 2.600 2.650 2.600 2.660 1,500 2.6100 0.00%
2023-07-06 0 2.600 2.600 2.660 2.600 2.660 2,250 5,880 2.6133 2.600 2.600 2.660 2.600 2.660 2,250 2.6133 0.00%
2023-07-05 0 2.600 2.550 2.660 - - 0 0 - 2.600 2.550 2.660 - - 0 - 0.00%
2023-07-04 0 2.600 2.370 2.600 2.470 2.600 27,750 70,362 2.5356 2.600 2.370 2.600 2.470 2.600 27,750 2.5356 4.00%
2023-07-03 0 2.500 2.500 2.800 2.490 2.490 250 622 2.4880 2.500 2.500 2.800 2.490 2.490 250 2.4880 -4.58%
2023-06-30 0 2.620 2.420 2.620 2.620 2.640 11,250 29,510 2.6231 2.620 2.420 2.620 2.620 2.640 11,250 2.6231 -2.96%
2023-06-29 0 2.700 2.600 2.800 - - 0 0 - 2.700 2.600 2.800 - - 0 - 0.00%
2023-06-28 0 2.700 2.600 2.700 - - 0 0 - 2.700 2.600 2.700 - - 0 - -3.23%
2023-06-27 0 2.790 2.760 2.860 2.760 2.860 3,250 9,270 2.8523 2.790 2.760 2.860 2.760 2.860 3,250 2.8523 -2.45%
2023-06-26 0 2.860 2.360 2.860 2.390 2.890 2,500 6,855 2.7420 2.860 2.360 2.860 2.390 2.890 2,500 2.7420 7.92%
2023-06-23 0 2.650 2.620 2.650 2.520 2.650 18,000 46,267 2.5704 2.650 2.620 2.650 2.520 2.650 18,000 2.5704 1.53%
2023-06-21 0 2.610 2.610 2.860 2.600 2.700 9,000 23,940 2.6600 2.610 2.610 2.860 2.600 2.700 9,000 2.6600 0.00%
2023-06-20 0 2.610 2.600 2.860 2.600 2.800 10,750 28,227 2.6258 2.610 2.600 2.860 2.600 2.800 10,750 2.6258 -6.45%
2023-06-19 0 2.790 2.600 2.900 - - 0 0 - 2.790 2.600 2.900 - - 0 - 0.00%
2023-06-16 0 2.790 2.600 2.790 - - 0 0 - 2.790 2.600 2.790 - - 0 - -2.79%
2023-06-15 0 2.870 2.600 2.870 - - 0 0 - 2.870 2.600 2.870 - - 0 - 0.00%
2023-06-14 0 2.870 2.600 2.870 2.880 2.900 2,000 5,780 2.8900 2.870 2.600 2.870 2.880 2.900 2,000 2.8900 0.00%
2023-06-13 0 2.870 2.500 2.880 2.870 2.900 21,250 61,617 2.8996 2.870 2.500 2.880 2.870 2.900 21,250 2.8996 -1.37%
2023-06-12 0 2.910 2.750 2.910 2.820 2.950 11,750 33,842 2.8802 2.910 2.750 2.910 2.820 2.950 11,750 2.8802 3.56%
2023-06-09 0 2.810 2.810 2.940 2.720 2.850 9,250 25,485 2.7551 2.810 2.810 2.940 2.720 2.850 9,250 2.7551 3.31%
2023-06-08 0 2.720 2.630 2.720 2.630 2.750 63,000 172,372 2.7361 2.720 2.630 2.720 2.630 2.750 63,000 2.7361 5.02%
2023-06-07 0 2.590 2.350 2.590 2.600 2.600 2,000 5,200 2.6000 2.590 2.350 2.590 2.600 2.600 2,000 2.6000 -1.15%
2023-06-06 0 2.620 2.360 2.620 2.620 2.660 20,500 54,290 2.6483 2.620 2.360 2.620 2.620 2.660 20,500 2.6483 2.34%
2023-06-05 0 2.560 2.350 2.560 - - 0 0 - 2.560 2.350 2.560 - - 0 - -0.78%
2023-06-02 0 2.580 2.510 2.580 2.340 2.600 10,500 26,965 2.5681 2.580 2.510 2.580 2.340 2.600 10,500 2.5681 11.69%
2023-06-01 0 2.310 2.310 2.490 2.300 2.300 6,500 14,950 2.3000 2.310 2.310 2.490 2.300 2.300 6,500 2.3000 -0.86%
2023-05-31 0 2.330 2.330 2.400 2.330 2.400 51,000 122,345 2.3989 2.330 2.330 2.400 2.330 2.400 51,000 2.3989 -5.67%
2023-05-30 0 2.470 2.440 2.470 2.460 2.500 4,750 11,770 2.4779 2.470 2.440 2.470 2.460 2.500 4,750 2.4779 -1.20%
2023-05-29 0 2.500 - 2.500 2.500 2.600 21,750 54,740 2.5168 2.500 - 2.500 2.500 2.600 21,750 2.5168 -4.94%
2023-05-25 0 2.630 2.620 2.750 2.620 2.730 34,000 90,457 2.6605 2.630 2.620 2.750 2.620 2.730 34,000 2.6605 -4.36%
2023-05-24 0 2.750 2.670 2.750 2.570 2.750 7,000 18,770 2.6814 2.750 2.670 2.750 2.570 2.750 7,000 2.6814 3.77%
2023-05-23 0 2.650 2.540 2.800 2.500 2.650 110,500 283,667 2.5671 2.650 2.540 2.800 2.500 2.650 110,500 2.5671 -5.36%
2023-05-22 0 2.800 2.500 2.990 - - 0 0 - 2.800 2.500 2.990 - - 0 - 0.00%
2023-05-19 0 2.800 2.610 2.800 2.460 2.800 19,750 53,830 2.7256 2.800 2.610 2.800 2.460 2.800 19,750 2.7256 -3.11%
2023-05-18 0 2.890 2.890 2.900 - - 0 0 - 2.890 2.890 2.900 - - 0 - 0.00%
2023-05-17 0 2.890 2.310 2.890 2.630 2.900 2,500 7,047 2.8188 2.890 2.310 2.890 2.630 2.900 2,500 2.8188 9.89%
2023-05-16 0 2.630 2.630 2.850 2.600 2.830 61,500 167,705 2.7269 2.630 2.630 2.850 2.600 2.830 61,500 2.7269 -7.72%
2023-05-15 0 2.850 - 2.920 2.850 2.900 3,500 9,987 2.8534 2.850 - 2.920 2.850 2.900 3,500 2.8534 -2.40%
2023-05-12 0 2.920 2.850 2.930 - - 0 0 - 2.920 2.850 2.930 - - 0 - 0.00%
2023-05-11 0 2.920 2.850 2.920 - - 0 0 - 2.920 2.850 2.920 - - 0 - 0.00%
2023-05-10 0 2.920 2.720 2.920 2.920 2.920 2,250 6,570 2.9200 2.920 2.720 2.920 2.920 2.920 2,250 2.9200 -1.02%
2023-05-09 0 2.950 2.730 2.950 2.700 3.150 7,500 21,052 2.8069 2.950 2.730 2.950 2.700 3.150 7,500 2.8069 2.43%
2023-05-08 0 2.880 2.850 3.140 2.800 2.880 2,500 7,120 2.8480 2.880 2.850 3.140 2.800 2.880 2,500 2.8480 -0.69%
2023-05-05 0 2.900 2.690 2.900 2.900 2.900 1,750 5,075 2.9000 2.900 2.690 2.900 2.900 2.900 1,750 2.9000 -0.68%
2023-05-04 0 2.920 2.710 2.970 2.830 3.000 13,250 38,485 2.9045 2.920 2.710 2.970 2.830 3.000 13,250 2.9045 -0.68%
2023-05-03 0 2.940 2.880 2.940 2.940 3.120 19,250 58,445 3.0361 2.940 2.880 2.940 2.940 3.120 19,250 3.0361 -5.77%
2023-05-02 0 3.120 2.660 3.120 2.750 3.150 2,250 6,287 2.7942 3.120 2.660 3.120 2.750 3.150 2,250 2.7942 13.45%
2023-04-28 0 2.750 2.670 2.880 2.600 2.750 14,000 37,282 2.6630 2.750 2.670 2.880 2.600 2.750 14,000 2.6630 -4.18%
2023-04-27 0 2.870 - 2.950 - - 0 0 - 2.870 - 2.950 - - 0 - 0.00%
2023-04-26 0 2.870 2.700 - 2.600 2.870 8,750 23,210 2.6526 2.870 2.700 - 2.600 2.870 8,750 2.6526 9.96%
2023-04-25 0 2.610 2.470 2.680 2.610 2.620 34,500 90,330 2.6183 2.610 2.470 2.680 2.610 2.620 34,500 2.6183 -3.33%
2023-04-24 0 2.700 2.610 2.820 2.560 3.090 46,000 129,255 2.8099 2.700 2.610 2.820 2.560 3.090 46,000 2.8099 -6.25%
2023-04-21 0 2.880 2.880 2.930 2.880 2.970 17,500 50,892 2.9081 2.880 2.880 2.930 2.880 2.970 17,500 2.9081 -4.64%
2023-04-20 0 3.020 3.020 3.190 3.020 3.020 250 755 3.0200 3.020 3.020 3.190 3.020 3.020 250 3.0200 0.00%
2023-04-19 0 3.020 3.000 3.100 3.020 3.380 3,750 12,122 3.2325 3.020 3.000 3.100 3.020 3.380 3,750 3.2325 -4.13%
2023-04-18 0 3.150 3.150 3.220 3.010 3.200 13,500 42,860 3.1748 3.150 3.150 3.220 3.010 3.200 13,500 3.1748 -0.94%
2023-04-17 0 3.180 3.010 3.180 3.020 3.280 5,250 16,967 3.2318 3.180 3.010 3.180 3.020 3.280 5,250 3.2318 2.25%
2023-04-14 0 3.110 3.020 3.110 3.010 3.110 1,750 5,305 3.0314 3.110 3.020 3.110 3.010 3.110 1,750 3.0314 -1.27%
2023-04-13 0 3.150 3.000 3.190 3.150 3.210 22,000 70,105 3.1866 3.150 3.000 3.190 3.150 3.210 22,000 3.1866 -1.87%
2023-04-12 0 3.210 3.200 3.210 3.150 3.290 30,000 95,485 3.1828 3.210 3.200 3.210 3.150 3.290 30,000 3.1828 0.31%
2023-04-11 0 3.200 3.130 3.200 2.800 3.200 56,000 170,300 3.0411 3.200 3.130 3.200 2.800 3.200 56,000 3.0411 9.22%
2023-04-06 0 2.930 2.900 2.910 2.930 3.000 38,750 115,932 2.9918 2.930 2.900 2.910 2.930 3.000 38,750 2.9918 1.03%
2023-04-04 0 2.900 2.900 3.020 2.900 3.010 125,250 371,137 2.9632 2.900 2.900 3.020 2.900 3.010 125,250 2.9632 -2.68%
2023-04-03 0 2.980 2.810 3.030 2.980 3.280 35,500 106,232 2.9925 2.980 2.810 3.030 2.980 3.280 35,500 2.9925 -9.70%
2023-03-31 0 3.300 2.920 3.290 2.880 3.300 47,250 141,300 2.9905 3.300 2.920 3.290 2.880 3.300 47,250 2.9905 11.86%
2023-03-30 0 2.950 2.950 3.300 2.800 3.000 33,750 98,425 2.9163 2.950 2.950 3.300 2.800 3.000 33,750 2.9163 -4.84%
2023-03-29 0 3.100 - 3.130 3.050 3.130 6,750 20,857 3.0899 3.100 - 3.130 3.050 3.130 6,750 3.0899 -1.59%
2023-03-28 0 3.150 3.030 3.150 3.010 3.210 17,250 53,027 3.0740 3.150 3.030 3.150 3.010 3.210 17,250 3.0740 6.42%
2023-03-27 0 2.960 2.910 3.000 2.960 3.120 46,000 140,932 3.0637 2.960 2.910 3.000 2.960 3.120 46,000 3.0637 -9.48%
2023-03-24 0 3.270 3.270 3.300 3.270 3.270 1,750 5,722 3.2697 3.270 3.270 3.300 3.270 3.270 1,750 3.2697 0.62%
2023-03-23 0 3.250 3.250 3.270 3.010 3.250 8,100 26,141 3.2273 3.250 3.250 3.270 3.010 3.250 8,100 3.2273 0.00%
2023-03-22 0 3.250 3.250 3.300 3.010 3.260 24,750 76,717 3.0997 3.250 3.250 3.300 3.010 3.260 24,750 3.0997 0.00%
2023-03-21 0 3.250 3.200 3.330 3.200 3.250 1,500 4,850 3.2333 3.250 3.200 3.330 3.200 3.250 1,500 3.2333 0.62%
2023-03-20 0 3.230 3.090 3.240 3.070 3.250 97,000 310,702 3.2031 3.230 3.090 3.240 3.070 3.250 97,000 3.2031 -0.62%
2023-03-17 0 3.250 3.250 3.470 3.040 3.490 82,500 263,102 3.1891 3.250 3.250 3.470 3.040 3.490 82,500 3.1891 3.17%
2023-03-16 0 3.150 3.140 3.210 3.130 3.450 70,500 237,995 3.3758 3.150 3.140 3.210 3.130 3.450 70,500 3.3758 -11.76%
2023-03-15 0 3.570 3.220 3.570 3.280 3.570 29,750 98,185 3.3003 3.570 3.220 3.570 3.280 3.570 29,750 3.3003 8.51%
2023-03-14 0 3.290 3.060 3.290 3.060 3.390 45,603 151,242 3.3165 3.290 3.060 3.290 3.060 3.390 45,603 3.3165 -7.84%
2023-03-13 0 3.570 3.360 3.570 3.320 3.570 16,750 57,930 3.4585 3.570 3.360 3.570 3.320 3.570 16,750 3.4585 -0.83%
2023-03-10 0 3.600 3.330 3.630 3.300 3.630 57,853 201,080 3.4757 3.600 3.330 3.630 3.300 3.630 57,853 3.4757 6.19%
2023-03-09 0 3.390 3.390 3.570 3.300 3.590 67,597 227,763 3.3694 3.390 3.390 3.570 3.300 3.590 67,597 3.3694 -5.04%
2023-03-08 0 3.570 3.500 3.580 3.510 3.570 1,349 4,755 3.5248 3.570 3.500 3.580 3.510 3.570 1,349 3.5248 1.42%
2023-03-07 0 3.520 3.510 3.590 3.510 3.600 29,603 104,892 3.5433 3.520 3.510 3.590 3.510 3.600 29,603 3.5433 -2.22%
2023-03-06 0 3.600 3.400 3.600 3.500 3.600 1,353 4,770 3.5255 3.600 3.400 3.600 3.500 3.600 1,353 3.5255 0.00%
2023-03-03 0 3.600 3.500 3.600 3.400 3.600 49,119 171,147 3.4843 3.600 3.500 3.600 3.400 3.600 49,119 3.4843 4.35%
2023-03-02 0 3.450 3.320 3.450 3.450 3.450 1,000 3,450 3.4500 3.450 3.320 3.450 3.450 3.450 1,000 3.4500 -2.54%
2023-03-01 0 3.540 3.420 3.600 3.350 3.590 6,500 22,350 3.4385 3.540 3.420 3.600 3.350 3.590 6,500 3.4385 4.42%
2023-02-28 0 3.390 3.390 3.480 3.300 3.500 32,500 112,972 3.4761 3.390 3.390 3.480 3.300 3.500 32,500 3.4761 -1.74%
2023-02-27 0 3.450 3.450 3.590 3.400 3.500 16,500 56,762 3.4401 3.450 3.450 3.590 3.400 3.500 16,500 3.4401 -4.17%
2023-02-24 0 3.600 3.600 3.740 3.530 3.600 5,500 19,650 3.5727 3.600 3.600 3.740 3.530 3.600 5,500 3.5727 -4.00%
2023-02-23 0 3.750 3.650 3.750 3.560 3.750 6,250 22,615 3.6184 3.750 3.650 3.750 3.560 3.750 6,250 3.6184 -1.32%
2023-02-22 0 3.800 3.560 3.870 - - 0 0 - 3.800 3.560 3.870 - - 0 - 0.00%
2023-02-21 0 3.800 3.650 3.900 3.800 3.920 30,000 116,992 3.8997 3.800 3.650 3.900 3.800 3.920 30,000 3.8997 2.70%
2023-02-20 0 3.700 3.700 3.800 - - 0 0 - 3.700 3.700 3.800 - - 0 - 0.00%
2023-02-17 0 3.700 3.560 3.950 - - 0 0 - 3.700 3.560 3.950 - - 0 - 0.00%
2023-02-16 0 3.700 3.700 3.800 3.660 3.750 5,500 20,322 3.6949 3.700 3.700 3.800 3.660 3.750 5,500 3.6949 -6.09%
2023-02-15 0 3.940 3.860 3.940 3.680 3.940 7,250 27,547 3.7996 3.940 3.860 3.940 3.680 3.940 7,250 3.7996 3.68%
2023-02-14 0 3.800 3.800 3.900 - - 0 0 - 3.800 3.800 3.900 - - 0 - 1.33%
2023-02-13 0 3.750 3.750 3.940 3.570 3.570 250 892 3.5680 3.750 3.750 3.940 3.570 3.570 250 3.5680 0.81%
2023-02-10 0 3.720 3.720 3.780 3.720 3.890 40,250 154,042 3.8271 3.720 3.720 3.780 3.720 3.890 40,250 3.8271 -6.53%
2023-02-09 0 3.980 3.800 3.990 3.790 4.000 15,500 60,222 3.8853 3.980 3.800 3.990 3.790 4.000 15,500 3.8853 4.46%
2023-02-08 0 3.810 3.700 3.920 3.810 3.900 2,000 7,777 3.8885 3.810 3.700 3.920 3.810 3.900 2,000 3.8885 -0.52%
2023-02-07 0 3.830 3.750 3.890 3.830 3.830 1,250 4,767 3.8136 3.830 3.750 3.890 3.830 3.830 1,250 3.8136 0.79%
2023-02-06 0 3.800 3.690 3.830 3.590 3.820 49,000 182,942 3.7335 3.800 3.690 3.830 3.590 3.820 49,000 3.7335 -4.76%
2023-02-03 0 3.990 3.810 3.990 3.900 4.070 24,750 98,867 3.9946 3.990 3.810 3.990 3.900 4.070 24,750 3.9946 5.00%
2023-02-02 0 3.800 3.800 3.880 3.800 3.960 11,750 45,755 3.8940 3.800 3.800 3.880 3.800 3.960 11,750 3.8940 -2.56%
2023-02-01 0 3.900 3.900 4.000 3.800 4.010 47,000 184,872 3.9334 3.900 3.900 4.000 3.800 4.010 47,000 3.9334 0.78%
2023-01-31 0 3.870 3.870 3.980 3.850 4.000 8,500 33,462 3.9367 3.870 3.870 3.980 3.850 4.000 8,500 3.9367 1.84%
2023-01-30 0 3.800 3.800 3.880 3.710 3.900 60,000 231,752 3.8625 3.800 3.800 3.880 3.710 3.900 60,000 3.8625 0.80%
2023-01-27 0 3.770 3.770 3.840 3.750 3.900 16,250 62,330 3.8357 3.770 3.770 3.840 3.750 3.900 16,250 3.8357 1.34%
2023-01-26 0 3.720 3.720 3.920 3.660 3.900 13,250 49,085 3.7045 3.720 3.720 3.920 3.660 3.900 13,250 3.7045 1.64%
2023-01-20 0 3.660 3.660 4.000 3.510 3.990 5,750 21,465 3.7330 3.660 3.660 4.000 3.510 3.990 5,750 3.7330 -2.40%
2023-01-19 0 3.750 3.620 4.000 3.500 3.750 30,750 113,287 3.6841 3.750 3.620 4.000 3.500 3.750 30,750 3.6841 1.90%
2023-01-18 0 3.680 3.660 3.980 3.660 3.660 3,500 12,810 3.6600 3.680 3.660 3.980 3.660 3.660 3,500 3.6600 1.10%
2023-01-17 0 3.640 3.640 3.750 3.640 3.800 17,500 63,882 3.6504 3.640 3.640 3.750 3.640 3.800 17,500 3.6504 -4.21%
2023-01-16 0 3.800 3.640 3.800 3.900 3.990 5,500 21,537 3.9158 3.800 3.640 3.800 3.900 3.990 5,500 3.9158 0.26%
2023-01-13 0 3.790 3.640 3.790 3.630 3.800 500 1,857 3.7140 3.790 3.640 3.790 3.630 3.800 500 3.7140 4.70%
2023-01-12 0 3.620 3.620 3.870 3.620 3.750 8,000 29,570 3.6963 3.620 3.620 3.870 3.620 3.750 8,000 3.6963 -2.16%
2023-01-11 0 3.700 3.700 3.730 3.680 4.020 30,500 118,325 3.8795 3.700 3.700 3.730 3.680 4.020 30,500 3.8795 -3.65%
2023-01-10 0 3.840 3.800 3.840 3.710 3.840 6,750 25,877 3.8336 3.840 3.800 3.840 3.710 3.840 6,750 3.8336 3.78%
2023-01-09 0 3.700 3.700 3.840 3.600 3.660 3,000 10,920 3.6400 3.700 3.700 3.840 3.600 3.660 3,000 3.6400 1.09%
2023-01-06 0 3.660 3.660 3.690 3.610 3.700 47,750 175,222 3.6696 3.660 3.660 3.690 3.610 3.700 47,750 3.6696 -0.54%
2023-01-05 0 3.680 3.680 3.740 3.640 3.800 158,000 590,500 3.7373 3.680 3.680 3.740 3.640 3.800 158,000 3.7373 -2.13%
2023-01-04 0 3.760 3.760 3.770 3.700 3.810 39,000 147,997 3.7948 3.760 3.760 3.770 3.700 3.810 39,000 3.7948 1.90%
2023-01-03 0 3.690 3.630 3.690 3.470 3.720 145,877 521,477 3.5748 3.690 3.630 3.690 3.470 3.720 145,877 3.5748 -9.78%
2022-12-30 0 4.090 3.960 4.090 3.300 4.090 358,000 1,371,710 3.8316 4.090 3.960 4.090 3.300 4.090 358,000 3.8316 20.29%
2022-12-29 0 3.400 3.360 3.400 3.250 3.400 55,500 183,102 3.2991 3.400 3.360 3.400 3.250 3.400 55,500 3.2991 3.03%
2022-12-28 0 3.300 3.300 3.440 3.210 3.450 180,500 596,207 3.3031 3.300 3.300 3.440 3.210 3.450 180,500 3.3031 0.61%
2022-12-23 0 3.280 3.280 3.290 3.220 3.390 25,500 83,605 3.2786 3.280 3.280 3.290 3.220 3.390 25,500 3.2786 -3.24%
2022-12-22 0 3.390 3.390 3.640 3.350 3.490 14,000 47,395 3.3854 3.390 3.390 3.640 3.350 3.490 14,000 3.3854 1.19%
2022-12-21 0 3.350 3.350 3.550 3.200 3.600 29,500 96,645 3.2761 3.350 3.350 3.550 3.200 3.600 29,500 3.2761 -1.47%
2022-12-20 0 3.400 3.400 3.450 3.300 3.690 102,750 354,035 3.4456 3.400 3.400 3.450 3.300 3.690 102,750 3.4456 -6.08%
2022-12-19 0 3.620 3.620 3.750 3.530 3.700 179,500 649,560 3.6187 3.620 3.620 3.750 3.530 3.700 179,500 3.6187 -5.48%
2022-12-16 0 3.830 3.760 3.830 3.700 3.900 58,500 225,235 3.8502 3.830 3.760 3.830 3.700 3.900 58,500 3.8502 2.13%
2022-12-15 0 3.750 3.660 3.750 3.750 3.950 47,250 182,172 3.8555 3.750 3.660 3.750 3.750 3.950 47,250 3.8555 -3.60%
2022-12-14 0 3.890 3.890 3.910 3.760 4.010 55,250 213,930 3.8720 3.890 3.890 3.910 3.760 4.010 55,250 3.8720 -4.42%
2022-12-13 0 4.070 3.990 4.080 - - 0 0 - 4.070 3.990 4.080 - - 0 - -0.49%
2022-12-12 0 4.090 4.090 4.100 4.000 4.120 19,000 77,155 4.0608 4.090 4.090 4.100 4.000 4.120 19,000 4.0608 -4.44%
2022-12-09 0 4.280 4.280 4.420 3.990 4.500 309,750 1,308,030 4.2229 4.280 4.280 4.420 3.990 4.500 309,750 4.2229 8.08%
2022-12-08 0 3.960 3.960 4.080 3.720 4.150 57,500 224,077 3.8970 3.960 3.960 4.080 3.720 4.150 57,500 3.8970 6.45%
2022-12-07 0 3.720 3.720 3.830 3.720 4.290 367,250 1,472,290 4.0090 3.720 3.720 3.830 3.720 4.290 367,250 4.0090 -1.06%
2022-12-06 0 3.760 3.650 3.800 3.420 3.800 124,000 458,530 3.6978 3.760 3.650 3.800 3.420 3.800 124,000 3.6978 3.01%
2022-12-05 0 3.650 3.440 3.650 3.000 3.680 102,018 369,348 3.6204 3.650 3.440 3.650 3.000 3.680 102,018 3.6204 10.61%
2022-12-02 0 3.300 3.300 3.440 3.010 3.350 33,500 109,437 3.2668 3.300 3.300 3.440 3.010 3.350 33,500 3.2668 -2.65%
2022-12-01 0 3.390 3.350 3.440 3.200 3.390 58,000 193,017 3.3279 3.390 3.350 3.440 3.200 3.390 58,000 3.3279 0.59%
2022-11-30 0 3.370 3.200 3.370 3.230 3.410 6,500 21,422 3.2957 3.370 3.200 3.370 3.230 3.410 6,500 3.2957 4.33%
2022-11-29 0 3.230 3.220 3.270 3.000 3.330 126,379 395,234 3.1274 3.230 3.220 3.270 3.000 3.330 126,379 3.1274 15.36%
2022-11-28 0 2.800 2.800 3.000 2.790 3.190 66,250 201,322 3.0388 2.800 2.800 3.000 2.790 3.190 66,250 3.0388 -19.31%
2022-11-25 0 3.470 3.260 3.480 3.200 3.500 2,250 7,425 3.3000 3.470 3.260 3.480 3.200 3.500 2,250 3.3000 7.76%
2022-11-24 0 3.220 3.220 3.640 3.100 3.330 61,000 195,610 3.2067 3.220 3.220 3.640 3.100 3.330 61,000 3.2067 -0.62%
2022-11-23 0 3.240 3.240 3.350 3.190 3.540 29,250 98,257 3.3592 3.240 3.240 3.350 3.190 3.540 29,250 3.3592 -8.47%
2022-11-22 0 3.540 3.100 3.540 - - 0 0 - 3.540 3.100 3.540 - - 0 - -0.56%
2022-11-21 0 3.560 3.560 3.570 3.220 3.610 19,325 67,537 3.4948 3.560 3.560 3.570 3.220 3.610 19,325 3.4948 1.71%
2022-11-18 0 3.500 3.550 3.680 3.470 3.990 25,675 97,321 3.7905 3.500 3.550 3.680 3.470 3.990 25,675 3.7905 -7.65%
2022-11-17 0 3.790 3.480 3.790 2.780 3.910 51,750 195,490 3.7776 3.790 3.480 3.790 2.780 3.910 51,750 3.7776 5.28%
2022-11-16 0 3.600 3.600 3.650 3.500 3.950 295,500 1,110,540 3.7582 3.600 3.600 3.650 3.500 3.950 295,500 3.7582 -2.70%
2022-11-15 0 3.700 3.600 3.790 3.220 4.250 169,500 577,312 3.4060 3.700 3.600 3.790 3.220 4.250 169,500 3.4060 12.12%
2022-11-14 0 3.300 3.230 3.400 3.210 3.500 82,000 274,167 3.3435 3.300 3.230 3.400 3.210 3.500 82,000 3.3435 13.01%
2022-11-11 0 2.920 2.860 3.030 2.540 3.100 71,500 202,180 2.8277 2.920 2.860 3.030 2.540 3.100 71,500 2.8277 17.27%
2022-11-10 0 2.490 2.440 2.660 2.430 2.750 36,250 95,417 2.6322 2.490 2.440 2.660 2.430 2.750 36,250 2.6322 -4.23%
2022-11-09 0 2.600 2.600 2.660 2.420 2.720 61,500 158,815 2.5824 2.600 2.600 2.660 2.420 2.720 61,500 2.5824 2.36%
2022-11-08 0 2.540 2.540 2.550 2.390 2.590 74,500 188,837 2.5347 2.540 2.540 2.550 2.390 2.590 74,500 2.5347 6.72%
2022-11-07 0 2.380 2.380 2.400 2.100 2.570 69,750 165,862 2.3779 2.380 2.380 2.400 2.100 2.570 69,750 2.3779 11.74%
2022-11-04 0 2.130 2.010 2.140 1.870 2.190 123,750 247,085 1.9966 2.130 2.010 2.140 1.870 2.190 123,750 1.9966 15.14%
2022-11-03 0 1.850 1.840 1.940 1.840 2.030 11,750 22,125 1.8830 1.850 1.840 1.940 1.840 2.030 11,750 1.8830 -7.50%
2022-11-02 0 2.000 2.000 2.180 2.000 2.000 9,750 19,110 1.9600 2.000 2.000 2.180 2.000 2.000 9,750 1.9600 6.38%
2022-11-01 0 1.880 1.870 1.880 1.790 1.880 80,000 147,400 1.8425 1.880 1.870 1.880 1.790 1.880 80,000 1.8425 2.17%
2022-10-31 0 1.840 1.840 1.870 1.820 1.910 72,750 136,717 1.8793 1.840 1.840 1.870 1.820 1.910 72,750 1.8793 -7.07%
2022-10-28 0 1.980 1.960 1.980 1.920 2.070 38,000 75,210 1.9792 1.980 1.960 1.980 1.920 2.070 38,000 1.9792 -3.41%
2022-10-27 0 2.050 2.020 2.050 2.010 2.080 34,500 69,802 2.0232 2.050 2.020 2.050 2.010 2.080 34,500 2.0232 0.49%
2022-10-26 0 2.040 2.040 2.060 2.010 2.100 11,250 23,182 2.0606 2.040 2.040 2.060 2.010 2.100 11,250 2.0606 -0.49%
2022-10-25 0 2.050 2.050 2.100 2.040 2.080 12,500 25,672 2.0538 2.050 2.050 2.100 2.040 2.080 12,500 2.0538 -8.07%
2022-10-24 0 2.230 2.030 2.220 2.020 2.380 161,000 342,717 2.1287 2.230 2.030 2.220 2.020 2.380 161,000 2.1287 -6.30%
2022-10-21 0 2.380 2.440 2.450 2.210 2.380 53,500 123,257 2.3039 2.380 2.440 2.450 2.210 2.380 53,500 2.3039 2.59%
2022-10-20 0 2.320 2.310 2.320 2.310 2.590 248,603 581,892 2.3406 2.320 2.310 2.320 2.310 2.590 248,603 2.3406 -12.78%
2022-10-19 0 2.660 2.340 2.640 2.320 2.660 9,500 22,807 2.4007 2.660 2.340 2.640 2.320 2.660 9,500 2.4007 7.26%
2022-10-18 0 2.480 2.330 2.500 2.320 2.480 5,500 13,237 2.4067 2.480 2.330 2.500 2.320 2.480 5,500 2.4067 7.36%
2022-10-17 0 2.310 2.310 2.390 2.310 2.460 25,750 60,300 2.3417 2.310 2.310 2.390 2.310 2.460 25,750 2.3417 -3.75%
2022-10-14 0 2.400 2.400 2.590 2.350 2.400 17,750 42,432 2.3905 2.400 2.400 2.590 2.350 2.400 17,750 2.3905 2.13%
2022-10-13 0 2.350 2.350 2.400 2.350 2.410 98,500 233,407 2.3696 2.350 2.350 2.400 2.350 2.410 98,500 2.3696 -4.86%
2022-10-12 0 2.470 2.420 2.500 2.400 2.470 55,250 132,957 2.4065 2.470 2.420 2.500 2.400 2.470 55,250 2.4065 -1.20%
2022-10-11 0 2.500 2.500 2.600 2.500 2.520 31,000 77,640 2.5045 2.500 2.500 2.600 2.500 2.520 31,000 2.5045 -1.19%
2022-10-10 0 2.530 2.530 2.600 2.530 2.640 11,750 30,537 2.5989 2.530 2.530 2.600 2.530 2.640 11,750 2.5989 -4.89%
2022-10-07 0 2.660 2.660 2.720 2.660 2.750 8,250 22,155 2.6855 2.660 2.660 2.720 2.660 2.750 8,250 2.6855 0.00%
2022-10-06 0 2.660 2.660 2.960 2.660 3.070 72,512 205,971 2.8405 2.660 2.660 2.960 2.660 3.070 72,512 2.8405 -2.92%
2022-10-05 0 2.740 2.740 2.760 2.550 2.770 16,500 43,062 2.6098 2.740 2.740 2.760 2.550 2.770 16,500 2.6098 8.30%
2022-10-03 0 2.530 2.510 2.700 2.530 2.540 18,000 45,620 2.5344 2.530 2.510 2.700 2.530 2.540 18,000 2.5344 0.80%
2022-09-30 0 2.510 2.510 2.640 2.510 2.790 6,750 17,422 2.5810 2.510 2.510 2.640 2.510 2.790 6,750 2.5810 -7.38%
2022-09-29 0 2.710 2.460 2.710 2.450 2.800 85,750 211,035 2.4610 2.710 2.460 2.710 2.450 2.800 85,750 2.4610 6.27%
2022-09-28 0 2.550 2.550 2.600 2.550 2.690 22,250 57,495 2.5840 2.550 2.550 2.600 2.550 2.690 22,250 2.5840 -6.93%
2022-09-27 0 2.740 2.660 2.740 2.510 2.790 27,750 72,785 2.6229 2.740 2.660 2.740 2.510 2.790 27,750 2.6229 9.60%
2022-09-26 0 2.500 2.470 2.580 2.450 2.500 34,250 84,970 2.4809 2.500 2.470 2.580 2.450 2.500 34,250 2.4809 0.40%
2022-09-23 0 2.490 2.470 2.550 2.450 2.550 71,000 175,000 2.4648 2.490 2.470 2.550 2.450 2.550 71,000 2.4648 -1.58%
2022-09-22 0 2.530 2.530 2.570 2.520 2.600 47,250 119,860 2.5367 2.530 2.530 2.570 2.520 2.600 47,250 2.5367 -6.30%
2022-09-21 0 2.700 2.610 2.700 2.610 2.750 34,750 93,770 2.6984 2.700 2.610 2.700 2.610 2.750 34,750 2.6984 -3.57%
2022-09-20 0 2.800 2.750 2.880 2.750 2.900 39,500 112,102 2.8380 2.800 2.750 2.880 2.750 2.900 39,500 2.8380 -1.75%
2022-09-19 0 2.850 2.780 2.900 2.780 2.900 89,250 250,205 2.8034 2.850 2.780 2.900 2.780 2.900 89,250 2.8034 -1.72%
2022-09-16 0 2.900 2.750 2.900 - - 0 0 - 2.900 2.750 2.900 - - 0 - -4.61%
2022-09-15 0 3.040 2.860 2.940 2.850 3.110 35,000 107,077 3.0593 3.040 2.860 2.940 2.850 3.110 35,000 3.0593 4.47%
2022-09-14 0 2.910 2.700 2.910 - - 0 0 - 2.910 2.700 2.910 - - 0 - 0.00%
2022-09-13 0 2.910 2.850 3.000 2.820 2.910 28,750 82,315 2.8631 2.910 2.850 3.000 2.820 2.910 28,750 2.8631 2.46%
2022-09-09 0 2.840 2.800 2.840 2.700 2.850 42,250 116,460 2.7564 2.840 2.800 2.840 2.700 2.850 42,250 2.7564 3.27%
2022-09-08 0 2.750 2.750 2.770 2.750 2.780 12,250 33,747 2.7549 2.750 2.750 2.770 2.750 2.780 12,250 2.7549 -1.79%
2022-09-07 0 2.800 2.800 2.820 2.800 2.820 23,750 66,515 2.8006 2.800 2.800 2.820 2.800 2.820 23,750 2.8006 -0.71%
2022-09-06 0 2.820 2.800 2.880 2.800 2.900 62,750 178,157 2.8392 2.820 2.800 2.880 2.800 2.900 62,750 2.8392 -2.76%
2022-09-05 0 2.900 2.820 2.900 2.820 3.000 33,000 97,867 2.9657 2.900 2.820 2.900 2.820 3.000 33,000 2.9657 -3.01%
2022-09-02 0 2.990 2.990 3.000 2.980 3.260 94,500 302,412 3.2001 2.990 2.990 3.000 2.980 3.260 94,500 3.2001 -8.28%
2022-09-01 0 3.260 3.260 3.480 3.250 3.270 61,000 198,500 3.2541 3.260 3.260 3.480 3.250 3.270 61,000 3.2541 0.31%
2022-08-31 0 3.250 3.250 3.300 3.250 3.270 54,000 175,595 3.2518 3.250 3.250 3.300 3.250 3.270 54,000 3.2518 0.00%
2022-08-30 0 3.250 3.250 3.480 3.250 3.280 50,750 165,510 3.2613 3.250 3.250 3.480 3.250 3.280 50,750 3.2613 -0.31%
2022-08-29 0 3.260 3.310 3.500 3.250 3.260 5,250 17,087 3.2547 3.260 3.310 3.500 3.250 3.260 5,250 3.2547 0.31%
2022-08-26 0 3.250 3.250 3.500 3.250 3.300 48,000 156,537 3.2612 3.250 3.250 3.500 3.250 3.300 48,000 3.2612 0.00%
2022-08-25 0 3.250 3.250 3.300 3.250 3.260 173,000 562,412 3.2509 3.250 3.250 3.300 3.250 3.260 173,000 3.2509 0.00%
2022-08-24 0 3.250 3.080 3.250 3.250 3.320 702,000 2,283,537 3.2529 3.250 3.080 3.250 3.250 3.320 702,000 3.2529 -0.61%
2022-08-23 0 3.270 3.270 3.300 3.270 3.390 38,000 126,210 3.3213 3.270 3.270 3.300 3.270 3.390 38,000 3.3213 -1.51%
2022-08-22 0 3.320 3.250 3.330 3.080 3.440 64,750 214,427 3.3116 3.320 3.250 3.330 3.080 3.440 64,750 3.3116 -0.90%
2022-08-19 0 3.350 3.300 3.350 3.240 3.350 66,750 219,567 3.2894 3.350 3.300 3.350 3.240 3.350 66,750 3.2894 -1.18%
2022-08-18 0 3.390 3.310 3.400 3.390 3.390 3,750 12,717 3.3912 3.390 3.310 3.400 3.390 3.390 3,750 3.3912 -1.45%
2022-08-17 0 3.440 3.420 3.460 3.210 3.500 33,500 112,977 3.3724 3.440 3.420 3.460 3.210 3.500 33,500 3.3724 0.58%
2022-08-16 0 3.420 3.430 3.500 3.210 3.600 82,750 286,790 3.4657 3.420 3.430 3.500 3.210 3.600 82,750 3.4657 -2.01%
2022-08-15 0 3.490 3.450 3.490 3.400 3.650 130,000 456,105 3.5085 3.490 3.450 3.490 3.400 3.650 130,000 3.5085 -5.93%
2022-08-12 0 3.710 3.700 3.780 3.700 3.900 62,250 236,070 3.7923 3.710 3.700 3.780 3.700 3.900 62,250 3.7923 -6.08%
2022-08-11 0 3.950 3.850 3.950 3.730 3.950 125,250 480,897 3.8395 3.950 3.850 3.950 3.730 3.950 125,250 3.8395 6.47%
2022-08-10 0 3.710 3.780 3.990 3.710 4.000 60,000 238,087 3.9681 3.710 3.780 3.990 3.710 4.000 60,000 3.9681 -7.25%
2022-08-09 0 4.000 4.000 4.180 4.000 4.060 77,000 308,390 4.0051 4.000 4.000 4.180 4.000 4.060 77,000 4.0051 -1.23%
2022-08-08 0 4.050 4.040 4.060 4.000 4.050 54,500 220,030 4.0372 4.050 4.040 4.060 4.000 4.050 54,500 4.0372 1.25%
2022-08-05 0 4.000 4.000 4.020 4.000 4.040 53,750 215,550 4.0102 4.000 4.000 4.020 4.000 4.040 53,750 4.0102 -0.25%
2022-08-04 0 4.010 4.010 4.060 4.000 4.060 53,000 213,640 4.0309 4.010 4.010 4.060 4.000 4.060 53,000 4.0309 -0.74%
2022-08-03 0 4.040 4.000 4.040 4.000 4.040 24,750 99,055 4.0022 4.040 4.000 4.040 4.000 4.040 24,750 4.0022 1.00%
2022-08-02 0 4.000 4.000 4.070 4.000 4.100 89,250 358,975 4.0221 4.000 4.000 4.070 4.000 4.100 89,250 4.0221 -0.50%
2022-08-01 0 4.020 4.000 4.030 4.000 4.050 60,250 241,415 4.0069 4.020 4.000 4.030 4.000 4.050 60,250 4.0069 0.50%
2022-07-29 0 4.000 4.000 4.160 4.000 4.200 40,500 163,182 4.0292 4.000 4.000 4.160 4.000 4.200 40,500 4.0292 0.00%
2022-07-28 0 4.000 4.000 4.020 4.000 4.070 62,000 248,882 4.0142 4.000 4.000 4.020 4.000 4.070 62,000 4.0142 -1.72%
2022-07-27 0 4.070 4.070 4.080 4.000 4.070 16,500 66,167 4.0101 4.070 4.070 4.080 4.000 4.070 16,500 4.0101 0.74%
2022-07-26 0 4.040 4.040 4.170 4.040 4.220 111,000 452,372 4.0754 4.040 4.040 4.170 4.040 4.220 111,000 4.0754 -3.35%
2022-07-25 0 4.180 4.010 4.200 4.000 4.290 23,500 95,370 4.0583 4.180 4.010 4.200 4.000 4.290 23,500 4.0583 3.98%
2022-07-22 0 4.020 4.020 4.120 4.020 4.230 40,750 168,192 4.1274 4.020 4.020 4.120 4.020 4.230 40,750 4.1274 -1.95%
2022-07-21 0 4.100 4.030 4.100 4.000 4.120 25,250 102,945 4.0770 4.100 4.030 4.100 4.000 4.120 25,250 4.0770 2.50%
2022-07-20 0 4.000 4.000 4.040 4.000 4.210 126,750 507,490 4.0039 4.000 4.000 4.040 4.000 4.210 126,750 4.0039 -0.99%
2022-07-19 0 4.040 4.000 4.040 4.000 4.050 260,500 1,045,012 4.0116 4.040 4.000 4.040 4.000 4.050 260,500 4.0116 1.76%
2022-07-18 0 3.970 3.940 3.970 3.700 4.150 131,000 509,910 3.8924 3.970 3.940 3.970 3.700 4.150 131,000 3.8924 -4.34%
2022-07-15 0 4.150 4.120 4.220 4.150 4.350 324,500 1,407,195 4.3365 4.150 4.120 4.220 4.150 4.350 324,500 4.3365 -4.60%
2022-07-14 0 4.350 4.350 4.400 4.350 4.380 119,500 519,937 4.3509 4.350 4.350 4.400 4.350 4.380 119,500 4.3509 -0.23%
2022-07-13 0 4.360 4.360 4.380 4.350 4.420 55,750 243,042 4.3595 4.360 4.360 4.380 4.350 4.420 55,750 4.3595 -0.23%
2022-07-12 0 4.370 4.350 4.380 4.350 4.370 6,000 26,132 4.3553 4.370 4.350 4.380 4.350 4.370 6,000 4.3553 0.46%
2022-07-11 0 4.350 4.350 4.370 4.350 4.400 83,750 364,370 4.3507 4.350 4.350 4.370 4.350 4.400 83,750 4.3507 0.00%
2022-07-08 0 4.350 4.350 4.360 4.350 4.360 37,000 161,080 4.3535 4.350 4.350 4.360 4.350 4.360 37,000 4.3535 -0.23%
2022-07-07 0 4.360 4.360 4.430 4.360 4.430 33,500 147,470 4.4021 4.360 4.360 4.430 4.360 4.430 33,500 4.4021 -2.46%
2022-07-06 0 4.470 4.370 4.470 4.370 4.540 26,000 115,792 4.4535 4.470 4.370 4.470 4.370 4.540 26,000 4.4535 0.68%
2022-07-05 0 4.440 4.440 4.610 4.430 4.610 36,750 163,905 4.4600 4.440 4.440 4.610 4.430 4.610 36,750 4.4600 -0.22%
2022-07-04 0 4.450 4.400 4.450 4.350 4.570 190,750 842,915 4.4190 4.450 4.400 4.450 4.350 4.570 190,750 4.4190 -2.41%
2022-06-30 0 4.560 4.560 4.590 4.500 4.590 41,500 189,677 4.5705 4.560 4.560 4.590 4.500 4.590 41,500 4.5705 2.24%
2022-06-29 0 4.460 4.460 4.720 4.400 4.520 131,750 590,995 4.4857 4.460 4.460 4.720 4.400 4.520 131,750 4.4857 2.53%
2022-06-28 0 4.350 4.350 4.410 4.350 4.450 135,500 593,772 4.3821 4.350 4.350 4.410 4.350 4.450 135,500 4.3821 -0.68%
2022-06-27 0 4.380 4.380 4.520 4.370 4.800 75,000 343,915 4.5855 4.380 4.380 4.520 4.370 4.800 75,000 4.5855 -4.16%
2022-06-24 0 4.570 4.570 5.000 4.350 4.570 120,500 531,377 4.4098 4.570 4.570 5.000 4.350 4.570 120,500 4.4098 4.82%
2022-06-23 0 4.360 4.350 4.360 4.150 4.360 89,000 385,927 4.3363 4.360 4.350 4.360 4.150 4.360 89,000 4.3363 3.56%
2022-06-22 0 4.210 4.210 4.280 4.180 4.250 21,250 90,005 4.2355 4.210 4.210 4.280 4.180 4.250 21,250 4.2355 0.00%
2022-06-21 0 4.210 4.210 4.320 4.170 4.450 84,000 356,180 4.2402 4.210 4.210 4.320 4.170 4.450 84,000 4.2402 -0.24%
2022-06-20 0 4.220 4.220 4.320 4.150 4.450 158,722 677,759 4.2701 4.220 4.220 4.320 4.150 4.450 158,722 4.2701 1.69%
2022-06-17 0 4.150 4.150 4.290 4.150 4.360 78,500 331,462 4.2224 4.150 4.150 4.290 4.150 4.360 78,500 4.2224 -3.49%
2022-06-16 0 4.300 4.250 4.300 4.200 4.390 37,000 158,042 4.2714 4.300 4.250 4.300 4.200 4.390 37,000 4.2714 0.47%
2022-06-15 0 4.280 4.210 4.480 4.150 4.290 76,750 326,162 4.2497 4.280 4.210 4.480 4.150 4.290 76,750 4.2497 0.71%
2022-06-14 0 4.250 4.150 4.370 4.180 4.280 32,750 138,247 4.2213 4.250 4.150 4.370 4.180 4.280 32,750 4.2213 0.47%
2022-06-13 0 4.230 4.160 4.230 4.150 4.230 28,500 119,450 4.1912 4.230 4.160 4.230 4.150 4.230 28,500 4.1912 -1.63%
2022-06-10 0 4.300 4.300 4.320 4.240 4.380 4,000 17,322 4.3305 4.300 4.300 4.320 4.240 4.380 4,000 4.3305 0.00%
2022-06-09 0 4.300 4.300 4.340 4.270 4.420 73,250 318,960 4.3544 4.300 4.300 4.340 4.270 4.420 73,250 4.3544 0.00%
2022-06-08 0 4.300 4.300 4.340 4.250 4.370 64,500 278,950 4.3248 4.300 4.300 4.340 4.250 4.370 64,500 4.3248 -0.23%
2022-06-07 0 4.310 4.300 4.340 4.180 4.390 100,750 435,995 4.3275 4.310 4.300 4.340 4.180 4.390 100,750 4.3275 3.11%
2022-06-06 0 4.180 4.170 4.290 4.150 4.300 23,733 100,064 4.2162 4.180 4.170 4.290 4.150 4.300 23,733 4.2162 -1.88%
2022-06-02 0 4.260 4.210 4.330 4.200 4.300 7,500 32,047 4.2729 4.260 4.210 4.330 4.200 4.300 7,500 4.2729 -0.93%
2022-06-01 0 4.300 4.250 4.300 4.150 4.300 32,750 137,690 4.2043 4.300 4.250 4.300 4.150 4.300 32,750 4.2043 -2.49%
2022-05-31 0 4.410 4.390 4.420 4.200 4.420 116,750 504,937 4.3249 4.410 4.390 4.420 4.200 4.420 116,750 4.3249 6.27%
2022-05-30 0 4.150 4.150 4.280 4.150 4.290 210,750 880,955 4.1801 4.150 4.150 4.280 4.150 4.290 210,750 4.1801 0.73%
2022-05-27 0 4.120 4.120 4.250 4.120 4.500 458,000 1,944,500 4.2456 4.120 4.120 4.250 4.120 4.500 458,000 4.2456 -3.51%
2022-05-26 0 4.270 4.250 4.270 4.250 4.380 66,250 282,480 4.2638 4.270 4.250 4.270 4.250 4.380 66,250 4.2638 0.23%
2022-05-25 0 4.260 4.260 4.280 4.150 4.480 141,750 611,975 4.3173 4.260 4.260 4.280 4.150 4.480 141,750 4.3173 -4.91%
2022-05-24 0 4.480 4.480 4.680 4.480 4.610 124,750 563,645 4.5182 4.480 4.480 4.680 4.480 4.610 124,750 4.5182 -1.97%
2022-05-23 0 4.570 4.520 4.570 4.510 4.660 62,500 284,795 4.5567 4.570 4.520 4.570 4.510 4.660 62,500 4.5567 -2.35%
2022-05-20 0 4.680 4.570 4.680 4.500 4.780 80,500 370,632 4.6041 4.680 4.570 4.680 4.500 4.780 80,500 4.6041 1.30%
2022-05-19 0 4.620 4.620 4.800 4.600 4.940 100,500 474,310 4.7195 4.620 4.620 4.800 4.600 4.940 100,500 4.7195 -6.48%
2022-05-18 0 4.940 4.910 5.020 4.800 5.290 97,750 476,782 4.8776 4.940 4.910 5.020 4.800 5.290 97,750 4.8776 2.70%
2022-05-17 0 4.810 4.740 4.800 4.700 4.930 88,000 417,110 4.7399 4.810 4.740 4.800 4.700 4.930 88,000 4.7399 -0.82%
2022-05-16 0 4.850 4.790 4.900 4.750 5.200 134,250 662,670 4.9361 4.850 4.790 4.900 4.750 5.200 134,250 4.9361 4.75%
2022-05-13 0 4.630 4.630 4.780 4.430 4.780 61,250 283,352 4.6262 4.630 4.630 4.780 4.430 4.780 61,250 4.6262 4.51%
2022-05-12 0 4.430 4.400 4.480 4.370 4.590 110,750 495,582 4.4748 4.430 4.400 4.480 4.370 4.590 110,750 4.4748 -3.28%
2022-05-11 0 4.580 4.580 4.600 4.260 4.640 59,000 262,667 4.4520 4.580 4.580 4.600 4.260 4.640 59,000 4.4520 2.92%
2022-05-10 0 4.450 4.400 4.450 4.210 4.540 151,750 667,367 4.3978 4.450 4.400 4.450 4.210 4.540 151,750 4.3978 -4.30%
2022-05-06 0 4.650 4.650 4.690 4.600 5.010 210,250 997,825 4.7459 4.650 4.650 4.690 4.600 5.010 210,250 4.7459 -7.55%
2022-05-05 0 5.030 5.040 5.150 5.010 5.220 207,250 1,050,292 5.0678 5.030 5.040 5.150 5.010 5.220 207,250 5.0678 -1.95%
2022-05-04 0 5.130 5.130 5.180 5.130 5.590 157,250 816,392 5.1917 5.130 5.130 5.180 5.130 5.590 157,250 5.1917 -7.57%
2022-05-03 0 5.550 5.510 5.580 5.420 5.790 121,250 675,947 5.5748 5.550 5.510 5.580 5.420 5.790 121,250 5.5748 -6.88%
2022-04-29 0 5.960 5.850 5.960 5.480 5.990 156,000 892,585 5.7217 5.960 5.850 5.960 5.480 5.990 156,000 5.7217 8.76%
2022-04-28 0 5.480 5.400 5.480 5.170 5.590 63,250 342,895 5.4213 5.480 5.400 5.480 5.170 5.590 63,250 5.4213 3.40%
2022-04-27 0 5.300 5.190 5.450 5.040 5.400 252,000 1,327,192 5.2666 5.300 5.190 5.450 5.040 5.400 252,000 5.2666 -2.75%
2022-04-26 0 5.450 5.400 5.450 5.360 5.870 223,750 1,234,572 5.5176 5.450 5.400 5.450 5.360 5.870 223,750 5.5176 -8.56%
2022-04-25 0 5.960 5.960 6.060 5.890 6.400 141,500 848,830 5.9988 5.960 5.960 6.060 5.890 6.400 141,500 5.9988 -9.01%
2022-04-22 0 6.550 6.300 6.880 5.610 6.550 342,000 2,090,410 6.1123 6.550 6.300 6.880 5.610 6.550 342,000 6.1123 1.87%
2022-04-21 0 6.430 6.430 6.500 6.380 7.090 162,000 1,103,130 6.8094 6.430 6.430 6.500 6.380 7.090 162,000 6.8094 -10.69%
2022-04-20 0 7.200 7.150 7.290 7.040 7.390 95,250 679,385 7.1327 7.200 7.150 7.290 7.040 7.390 95,250 7.1327 0.14%
2022-04-19 0 7.190 7.110 7.210 7.100 7.500 79,500 567,882 7.1432 7.190 7.110 7.210 7.100 7.500 79,500 7.1432 -1.64%
2022-04-14 0 7.310 7.310 7.510 7.310 7.480 10,000 73,662 7.3662 7.310 7.310 7.510 7.310 7.480 10,000 7.3662 0.14%
2022-04-13 0 7.300 7.300 7.430 7.220 7.510 28,500 210,545 7.3875 7.300 7.300 7.430 7.220 7.510 28,500 7.3875 0.00%
2022-04-12 0 7.300 7.270 7.350 7.100 7.440 144,500 1,054,327 7.2964 7.300 7.270 7.350 7.100 7.440 144,500 7.2964 -0.14%
2022-04-11 0 7.310 7.310 8.890 7.010 7.890 267,750 1,961,072 7.3243 7.310 7.310 8.890 7.010 7.890 267,750 7.3243 -7.35%
2022-04-08 0 7.890 7.750 7.890 7.660 8.290 285,000 2,290,925 8.0383 7.890 7.750 7.890 7.660 8.290 285,000 8.0383 -1.99%
2022-04-07 0 8.050 8.050 8.200 8.000 9.000 362,500 2,963,247 8.1745 8.050 8.050 8.200 8.000 9.000 362,500 8.1745 -8.11%
2022-04-06 0 8.760 8.600 8.760 8.130 9.200 778,000 6,827,952 8.7763 8.760 8.600 8.760 8.130 9.200 778,000 8.7763 10.33%
2022-04-04 0 7.940 7.950 7.960 7.010 7.960 696,500 5,293,140 7.5996 7.940 7.950 7.960 7.010 7.960 696,500 7.5996 8.62%
2022-04-01 0 7.310 7.310 7.330 7.070 7.600 1,880,000 13,891,961 7.3893 7.310 7.310 7.330 7.070 7.600 1,880,000 7.3893 -10.96%
2022-03-31 0 8.210 7.960 7.970 7.900 8.800 148,750 1,218,700 8.1929 8.210 7.960 7.970 7.900 8.800 148,750 8.1929 -3.41%
2022-03-30 0 8.500 8.500 8.590 8.100 8.720 149,750 1,259,180 8.4085 8.500 8.500 8.590 8.100 8.720 149,750 8.4085 5.46%
2022-03-29 0 8.060 7.860 8.120 7.600 8.400 336,750 2,640,547 7.8413 8.060 7.860 8.120 7.600 8.400 336,750 7.8413 0.25%
2022-03-28 0 8.040 7.870 8.040 7.680 8.150 73,750 578,200 7.8400 8.040 7.870 8.040 7.680 8.150 73,750 7.8400 2.55%
2022-03-25 0 7.840 7.840 7.900 7.840 8.510 312,500 2,528,782 8.0921 7.840 7.840 7.900 7.840 8.510 312,500 8.0921 -5.88%
2022-03-24 0 8.330 8.180 8.330 8.180 8.910 322,000 2,759,730 8.5706 8.330 8.180 8.330 8.180 8.910 322,000 8.5706 0.12%
2022-03-23 0 8.320 8.320 8.600 8.180 8.940 148,750 1,249,195 8.3979 8.320 8.320 8.600 8.180 8.940 148,750 8.3979 -4.48%
2022-03-22 0 8.710 8.710 8.730 7.970 8.710 376,500 3,154,675 8.3790 8.710 8.710 8.730 7.970 8.710 376,500 8.3790 8.06%
2022-03-21 0 8.060 8.050 8.060 7.800 8.600 840,750 6,716,862 7.9891 8.060 8.050 8.060 7.800 8.600 840,750 7.9891 -3.93%
2022-03-18 0 8.390 8.390 8.480 7.600 8.440 498,500 3,973,637 7.9712 8.390 8.390 8.480 7.600 8.440 498,500 7.9712 4.88%
2022-03-17 0 8.000 7.920 8.000 6.810 8.090 1,365,750 10,411,655 7.6234 8.000 7.920 8.000 6.810 8.090 1,365,750 7.6234 15.11%
2022-03-16 0 6.950 6.500 6.950 5.380 7.200 2,756,500 17,488,742 6.3445 6.950 6.500 6.950 5.380 7.200 2,756,500 6.3445 -6.08%
2022-03-15 0 7.400 7.400 7.500 7.210 8.400 743,500 5,672,097 7.6289 7.400 7.400 7.500 7.210 8.400 743,500 7.6289 -10.84%
2022-03-14 0 8.300 8.300 8.400 8.190 8.930 1,127,250 9,702,670 8.6074 8.300 8.300 8.400 8.190 8.930 1,127,250 8.6074 -7.37%
2022-03-11 0 8.960 8.960 9.050 8.800 9.270 824,346 7,358,096 8.9260 8.960 8.960 9.050 8.800 9.270 824,346 8.9260 -1.65%
2022-03-10 0 9.110 9.020 9.110 9.030 9.440 41,750 385,552 9.2348 9.110 9.020 9.110 9.030 9.440 41,750 9.2348 4.11%
2022-03-09 0 8.750 8.750 8.950 8.600 9.330 345,000 3,045,710 8.8281 8.750 8.750 8.950 8.600 9.330 345,000 8.8281 -3.63%
2022-03-08 0 9.080 9.080 9.110 9.000 10.00 692,500 6,431,852 9.2879 9.080 9.080 9.110 9.000 10.00 692,500 9.2879 -9.20%
2022-03-07 0 10.00 9.810 10.00 9.300 10.50 984,500 9,701,267 9.8540 10.00 9.810 10.00 9.300 10.50 984,500 9.8540 -2.91%
2022-03-04 0 10.30 10.24 10.34 10.24 10.44 129,250 1,330,900 10.297 10.30 10.24 10.34 10.24 10.44 129,250 10.297 -1.90%
2022-03-03 0 10.50 10.28 10.50 10.24 10.96 250,000 2,590,765 10.363 10.50 10.28 10.50 10.24 10.96 250,000 10.363 3.96%
2022-03-02 0 10.10 10.10 10.22 9.850 10.90 716,750 7,565,080 10.555 10.10 10.10 10.22 9.850 10.90 716,750 10.555 -4.54%
2022-03-01 0 10.58 10.56 10.72 10.50 10.80 70,250 747,440 10.640 10.58 10.56 10.72 10.50 10.80 70,250 10.640 0.76%
2022-02-28 0 10.50 10.50 10.64 10.02 10.72 406,501 4,234,774 10.418 10.50 10.50 10.64 10.02 10.72 406,501 10.418 0.00%
2022-02-25 0 10.50 10.50 10.54 10.50 10.70 230,750 2,437,575 10.564 10.50 10.50 10.54 10.50 10.70 230,750 10.564 -0.19%
2022-02-24 0 10.52 10.52 10.66 10.50 11.10 730,250 7,832,195 10.725 10.52 10.52 10.66 10.50 11.10 730,250 10.725 -6.07%
2022-02-23 0 11.20 11.16 11.22 11.10 11.30 65,250 728,305 11.162 11.20 11.16 11.22 11.10 11.30 65,250 11.162 -0.36%
2022-02-22 0 11.24 11.04 11.24 11.02 11.46 325,000 3,645,515 11.217 11.24 11.04 11.24 11.02 11.46 325,000 11.217 -1.75%
2022-02-21 0 11.44 11.36 11.44 11.36 11.52 28,000 319,940 11.426 11.44 11.36 11.44 11.36 11.52 28,000 11.426 -1.38%
2022-02-18 0 11.60 11.60 11.74 11.40 11.96 81,750 964,715 11.801 11.60 11.60 11.74 11.40 11.96 81,750 11.801 1.22%
2022-02-17 0 11.46 11.46 11.58 11.44 11.94 89,500 1,039,650 11.616 11.46 11.46 11.58 11.44 11.94 89,500 11.616 -0.87%
2022-02-16 0 11.56 11.54 11.56 11.34 11.64 169,500 1,947,570 11.490 11.56 11.54 11.56 11.34 11.64 169,500 11.490 3.21%
2022-02-15 0 11.20 11.20 11.28 11.02 11.62 239,250 2,702,805 11.297 11.20 11.20 11.28 11.02 11.62 239,250 11.297 -3.61%
2022-02-14 0 11.62 11.42 11.64 11.32 12.90 609,001 7,379,931 12.118 11.62 11.42 11.64 11.32 12.90 609,001 12.118 -6.29%
2022-02-11 0 12.40 12.18 12.40 12.00 12.96 989,722 12,407,598 12.536 12.40 12.18 12.40 12.00 12.96 989,722 12.536 -2.82%
2022-02-10 0 12.76 12.72 12.76 12.10 12.76 458,000 5,690,095 12.424 12.76 12.72 12.76 12.10 12.76 458,000 12.424 7.05%
2022-02-09 0 11.92 11.76 11.92 11.50 12.00 226,000 2,657,366 11.758 11.92 11.76 11.92 11.50 12.00 226,000 11.758 5.11%
2022-02-08 0 11.34 11.24 11.34 11.16 11.98 368,500 4,226,965 11.471 11.34 11.24 11.34 11.16 11.98 368,500 11.471 -1.73%
2022-02-07 0 11.54 11.54 11.58 11.52 11.98 174,800 2,038,609 11.663 11.54 11.54 11.58 11.52 11.98 174,800 11.663 -0.86%
2022-02-04 0 11.64 11.60 11.66 11.00 11.80 253,500 2,889,455 11.398 11.64 11.60 11.66 11.00 11.80 253,500 11.398 9.60%
2022-01-31 0 10.62 10.60 10.62 10.20 11.22 299,750 3,117,985 10.402 10.62 10.60 10.62 10.20 11.22 299,750 10.402 -0.75%
2022-01-28 0 10.70 10.70 10.72 10.34 11.44 211,250 2,256,040 10.680 10.70 10.70 10.72 10.34 11.44 211,250 10.679 -1.11%
2022-01-27 0 10.82 10.76 10.82 10.50 11.78 623,500 6,783,711 10.880 10.82 10.76 10.82 10.50 11.78 623,500 10.880 -4.59%
2022-01-26 0 11.34 11.34 11.38 11.18 11.70 215,000 2,448,747 11.390 11.34 11.34 11.38 11.18 11.70 215,000 11.390 -1.39%
2022-01-25 0 11.50 11.50 11.54 11.34 12.20 294,500 3,442,875 11.691 11.50 11.50 11.54 11.34 12.20 294,500 11.691 -4.17%
2022-01-24 0 12.00 11.92 12.02 11.88 12.88 200,500 2,456,655 12.253 12.00 11.92 12.02 11.88 12.88 200,500 12.253 -3.38%
2022-01-21 0 12.42 12.42 12.52 12.30 12.98 223,750 2,828,872 12.643 12.42 12.42 12.52 12.30 12.98 223,750 12.643 -1.58%
2022-01-20 0 12.62 12.60 12.64 12.20 12.88 313,000 3,914,545 12.507 12.62 12.60 12.64 12.20 12.88 313,000 12.507 4.47%
2022-01-19 0 12.08 11.96 12.08 11.58 12.30 384,250 4,604,829 11.984 12.08 11.96 12.08 11.58 12.30 384,250 11.984 5.04%
2022-01-18 0 11.50 11.44 11.50 11.30 11.76 82,250 945,625 11.497 11.50 11.44 11.50 11.30 11.76 82,250 11.497 3.42%
2022-01-17 0 11.12 11.08 11.12 11.00 11.70 178,750 1,994,985 11.161 11.12 11.08 11.12 11.00 11.70 178,750 11.161 -3.30%
2022-01-14 0 11.50 11.50 11.70 11.46 11.98 206,000 2,393,105 11.617 11.50 11.50 11.70 11.46 11.98 206,000 11.617 -0.86%
2022-01-13 0 11.60 11.58 11.60 11.56 12.76 570,500 6,871,270 12.044 11.60 11.58 11.60 11.56 12.76 570,500 12.044 -5.38%
2022-01-12 0 12.26 12.26 12.46 11.88 12.56 712,750 8,736,017 12.257 12.26 12.26 12.46 11.88 12.56 712,750 12.257 3.20%
2022-01-11 0 11.88 11.88 11.92 11.76 12.46 595,750 7,173,165 12.041 11.88 11.88 11.92 11.76 12.46 595,750 12.041 -4.04%
2022-01-10 0 12.38 12.34 12.48 11.70 12.48 669,500 8,166,330 12.198 12.38 12.34 12.48 11.70 12.48 669,500 12.198 5.09%
2022-01-07 0 11.78 11.70 11.78 11.46 11.92 527,500 6,195,572 11.745 11.78 11.70 11.78 11.46 11.92 527,500 11.745 2.43%
2022-01-06 0 11.50 11.50 11.60 11.34 11.84 459,000 5,306,789 11.562 11.50 11.50 11.60 11.34 11.84 459,000 11.562 1.77%
2022-01-05 0 11.30 11.24 11.30 10.96 11.64 656,050 7,363,024 11.223 11.30 11.24 11.30 10.96 11.64 656,050 11.223 0.18%
2022-01-04 0 11.28 11.28 11.36 11.22 11.90 439,000 5,088,809 11.592 11.28 11.28 11.36 11.22 11.90 439,000 11.592 0.00%
2022-01-03 0 11.28 11.28 11.42 10.92 11.96 868,000 9,660,970 11.130 11.28 11.28 11.42 10.92 11.96 868,000 11.130 -5.84%
2021-12-31 0 11.98 11.96 11.98 11.00 12.12 926,500 10,848,505 11.709 11.98 11.96 11.98 11.00 12.12 926,500 11.709 9.91%
2021-12-30 0 10.90 10.88 10.90 10.66 11.40 301,250 3,300,115 10.955 10.90 10.88 10.90 10.66 11.40 301,250 10.955 -3.54%
2021-12-29 0 11.30 11.22 11.30 11.00 12.02 719,750 8,142,330 11.313 11.30 11.22 11.30 11.00 12.02 719,750 11.313 -5.99%
2021-12-28 0 12.02 12.02 12.10 11.88 12.30 124,000 1,493,995 12.048 12.02 12.02 12.10 11.88 12.30 124,000 12.048 1.52%
2021-12-24 0 11.84 11.84 11.92 11.70 12.38 243,750 2,903,760 11.913 11.84 11.84 11.92 11.70 12.38 243,750 11.913 -2.31%
2021-12-23 0 12.12 12.04 12.12 11.88 12.32 336,250 4,037,404 12.007 12.12 12.04 12.12 11.88 12.32 336,250 12.007 2.54%
2021-12-22 0 11.82 11.78 11.82 11.60 12.10 182,750 2,154,920 11.792 11.82 11.78 11.82 11.60 12.10 182,750 11.792 1.55%
2021-12-21 0 11.64 11.64 11.68 11.02 11.90 739,250 8,530,090 11.539 11.64 11.64 11.68 11.02 11.90 739,250 11.539 4.30%
2021-12-20 0 11.16 11.14 11.16 11.04 11.84 313,184 3,586,102 11.451 11.16 11.14 11.16 11.04 11.84 313,184 11.450 -4.62%
2021-12-17 0 11.70 11.70 11.72 11.46 12.32 450,250 5,273,960 11.713 11.70 11.70 11.72 11.46 12.32 450,250 11.713 -3.31%
2021-12-16 0 12.10 11.96 12.10 11.60 12.12 647,250 7,660,695 11.836 12.10 11.96 12.10 11.60 12.12 647,250 11.836 3.60%
2021-12-15 0 11.68 11.56 11.68 11.52 12.30 1,069,800 12,589,238 11.768 11.68 11.56 11.68 11.52 12.30 1,069,800 11.768 -0.68%
2021-12-14 0 11.76 11.70 11.76 11.58 12.88 1,062,000 12,781,735 12.036 11.76 11.70 11.76 11.58 12.88 1,062,000 12.036 -6.81%
2021-12-13 0 12.62 12.60 12.62 12.58 14.12 699,500 9,101,608 13.012 12.62 12.60 12.62 12.58 14.12 699,500 13.012 -6.52%
2021-12-10 0 13.50 13.50 13.68 13.48 14.38 578,123 8,043,924 13.914 13.50 13.50 13.68 13.48 14.38 578,123 13.914 -4.26%
2021-12-09 0 14.10 14.02 14.10 13.68 14.26 699,500 9,827,227 14.049 14.10 14.02 14.10 13.68 14.26 699,500 14.049 1.59%
2021-12-08 0 13.88 13.80 13.84 13.56 14.46 632,500 8,749,490 13.833 13.88 13.80 13.84 13.56 14.46 632,500 13.833 -2.25%
2021-12-07 0 14.20 14.14 14.22 13.24 14.28 1,191,520 16,628,744 13.956 14.20 14.14 14.22 13.24 14.28 1,191,520 13.956 9.23%
2021-12-06 0 13.00 12.94 13.02 12.90 13.76 609,250 8,059,555 13.229 13.00 12.94 13.02 12.90 13.76 609,250 13.229 -2.55%
2021-12-03 0 13.34 13.30 13.42 13.20 13.68 1,620,000 21,605,950 13.337 13.34 13.30 13.42 13.20 13.68 1,620,000 13.337 -0.45%
2021-12-02 0 13.40 13.32 13.40 12.82 13.70 529,750 7,071,455 13.349 13.40 13.32 13.40 12.82 13.70 529,750 13.349 -1.18%
2021-12-01 0 13.56 13.52 13.56 13.00 14.10 785,250 10,815,495 13.773 13.56 13.52 13.56 13.00 14.10 785,250 13.773 3.99%
2021-11-30 0 13.04 13.04 13.26 12.90 13.60 2,181,000 28,524,550 13.079 13.04 13.04 13.26 12.90 13.60 2,181,000 13.079 1.09%
2021-11-29 0 12.90 12.86 12.90 12.70 13.46 1,020,850 13,184,753 12.916 12.90 12.86 12.90 12.70 13.46 1,020,850 12.915 -4.02%
2021-11-26 0 13.44 13.44 13.46 13.24 14.10 674,750 9,156,335 13.570 13.44 13.44 13.46 13.24 14.10 674,750 13.570 -3.17%
2021-11-25 0 13.88 13.80 13.88 13.22 14.00 671,538 9,171,755 13.658 13.88 13.80 13.88 13.22 14.00 671,538 13.658 3.12%
2021-11-24 0 13.46 13.40 13.46 13.32 13.90 516,007 6,985,874 13.538 13.46 13.40 13.46 13.32 13.90 516,007 13.538 -2.46%
2021-11-23 0 13.80 13.78 13.96 13.22 14.12 813,750 11,185,435 13.746 13.80 13.78 13.96 13.22 14.12 813,750 13.746 4.39%
2021-11-22 0 13.22 13.20 13.22 13.10 14.70 1,057,519 14,228,948 13.455 13.22 13.20 13.22 13.10 14.70 1,057,519 13.455 -6.24%
2021-11-19 0 14.10 14.06 14.10 13.36 14.30 581,625 8,056,432 13.852 14.10 14.06 14.10 13.36 14.30 581,625 13.852 2.47%
2021-11-18 0 13.76 13.72 13.76 13.50 14.20 1,805,568 24,700,983 13.681 13.76 13.72 13.76 13.50 14.20 1,805,568 13.680 -1.57%
2021-11-17 0 13.98 13.98 14.00 13.60 14.50 1,635,000 23,058,130 14.103 13.98 13.98 14.00 13.60 14.50 1,635,000 14.103 3.56%
2021-11-16 0 13.50 13.50 13.58 12.60 13.90 3,294,250 43,680,878 13.260 13.50 13.50 13.58 12.60 13.90 3,294,250 13.260 -10.60%
2021-11-15 1 - - - - - 0 0 - 15.10 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 15.10 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 15.10 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 15.10 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 15.10 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 15.10 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 15.10 - - - - 0 - 0.00%
2021-11-04 0 15.10 15.10 15.12 15.00 17.40 1,922,250 30,291,350 15.758 15.10 15.10 15.12 15.00 17.40 1,922,250 15.758 -11.18%
2021-11-03 0 17.00 16.88 17.00 16.48 17.42 1,510,750 25,639,056 16.971 17.00 16.88 17.00 16.48 17.42 1,510,750 16.971 4.17%
2021-11-02 0 16.32 16.30 16.34 16.20 17.48 1,497,750 25,273,855 16.875 16.32 16.30 16.34 16.20 17.48 1,497,750 16.875 -0.24%
2021-11-01 0 16.36 16.34 16.36 15.96 17.28 2,317,500 38,274,935 16.516 16.36 16.34 16.36 15.96 17.28 2,317,500 16.516 -0.85%
2021-10-29 0 16.50 16.50 16.52 15.24 17.18 2,384,464 38,647,965 16.208 16.50 16.50 16.52 15.24 17.18 2,384,464 16.208 8.70%
2021-10-28 0 15.18 15.18 15.26 15.14 16.86 1,330,750 20,864,132 15.679 15.18 15.18 15.26 15.14 16.86 1,330,750 15.678 -11.23%
2021-10-27 0 17.10 17.04 17.10 16.84 17.72 640,300 11,093,282 17.325 17.10 17.04 17.10 16.84 17.72 640,300 17.325 -0.35%
2021-10-26 0 17.16 17.16 17.26 17.14 18.38 1,031,750 18,107,157 17.550 17.16 17.16 17.26 17.14 18.38 1,031,750 17.550 -5.19%
2021-10-25 0 18.10 18.06 18.10 17.50 18.74 930,500 16,706,691 17.955 18.10 18.06 18.10 17.50 18.74 930,500 17.955 -2.69%
2021-10-22 0 18.60 18.60 18.62 18.58 19.76 804,250 15,266,255 18.982 18.60 18.60 18.62 18.58 19.76 804,250 18.982 -2.62%
2021-10-21 0 19.10 19.00 19.10 18.66 19.74 928,250 17,757,470 19.130 19.10 19.00 19.10 18.66 19.74 928,250 19.130 1.81%
2021-10-20 0 18.76 18.72 18.76 18.42 19.06 258,750 4,823,650 18.642 18.76 18.72 18.76 18.42 19.06 258,750 18.642 0.86%
2021-10-19 0 18.60 18.58 18.60 18.40 19.20 570,017 10,611,428 18.616 18.60 18.58 18.60 18.40 19.20 570,017 18.616 -2.21%
2021-10-18 0 19.02 18.92 19.02 18.70 19.34 410,250 7,778,565 18.961 19.02 18.92 19.02 18.70 19.34 410,250 18.961 2.37%
2021-10-15 0 18.58 18.52 18.58 18.20 19.92 1,130,000 21,180,763 18.744 18.58 18.52 18.58 18.20 19.92 1,130,000 18.744 -2.82%
2021-10-12 0 19.12 19.10 19.12 19.04 20.20 638,000 12,568,278 19.700 19.12 19.10 19.12 19.04 20.20 638,000 19.699 -0.62%
2021-10-11 0 19.24 19.22 19.24 18.62 19.32 428,750 8,180,015 19.079 19.24 19.22 19.24 18.62 19.32 428,750 19.079 4.79%
2021-10-08 0 18.36 18.36 18.40 18.32 19.76 1,776,700 33,335,330 18.763 18.36 18.36 18.40 18.32 19.76 1,776,700 18.762 -3.87%
2021-10-07 0 19.10 19.08 19.10 18.92 21.55 2,087,750 42,163,481 20.196 19.10 19.08 19.10 18.92 21.55 2,087,750 20.196 -7.51%
2021-10-06 0 20.65 20.65 20.90 20.65 21.95 955,750 20,068,387 20.998 20.65 20.65 20.90 20.65 21.95 955,750 20.998 -6.35%
2021-10-05 0 22.05 22.00 22.05 21.30 22.50 645,000 14,055,411 21.791 22.05 22.00 22.05 21.30 22.50 645,000 21.791 -4.13%
2021-10-04 0 23.00 23.00 23.05 20.90 23.00 657,500 14,614,018 22.227 23.00 23.00 23.05 20.90 23.00 657,500 22.227 6.24%
2021-09-30 0 21.65 21.50 21.65 20.30 21.65 575,500 12,162,887 21.135 21.65 21.50 21.65 20.30 21.65 575,500 21.134 5.61%
2021-09-29 0 20.50 20.40 20.50 20.00 21.50 767,000 15,749,262 20.534 20.50 20.40 20.50 20.00 21.50 767,000 20.534 -2.61%
2021-09-28 0 21.05 20.70 21.05 20.45 21.55 1,224,750 25,745,912 21.021 21.05 20.70 21.05 20.45 21.55 1,224,750 21.021 0.24%
2021-09-27 0 21.00 20.65 21.00 20.05 21.30 1,461,750 30,366,032 20.774 21.00 20.65 21.00 20.05 21.30 1,461,750 20.774 4.74%
2021-09-24 0 20.05 20.00 20.10 19.68 21.05 470,500 9,435,970 20.055 20.05 20.00 20.10 19.68 21.05 470,500 20.055 -3.61%
2021-09-23 0 20.80 20.65 20.80 19.64 21.90 2,024,539 41,611,688 20.554 20.80 20.65 20.80 19.64 21.90 2,024,539 20.554 2.97%
2021-09-21 0 20.20 20.15 20.20 18.80 20.40 589,375 11,544,656 19.588 20.20 20.15 20.20 18.80 20.40 589,375 19.588 6.32%
2021-09-20 0 19.00 18.98 19.00 18.80 21.00 1,131,427 21,836,900 19.300 19.00 18.98 19.00 18.80 21.00 1,131,427 19.300 -8.65%
2021-09-17 0 20.80 20.75 20.80 19.72 20.95 1,317,000 26,963,196 20.473 20.80 20.75 20.80 19.72 20.95 1,317,000 20.473 4.00%
2021-09-16 0 20.00 19.96 20.00 19.70 22.25 1,790,000 36,522,225 20.404 20.00 19.96 20.00 19.70 22.25 1,790,000 20.403 -9.91%
2021-09-15 0 22.20 22.05 22.20 21.70 22.40 787,373 17,334,039 22.015 22.20 22.05 22.20 21.70 22.40 787,373 22.015 0.68%
2021-09-14 0 22.05 22.05 22.20 21.95 23.60 802,750 18,156,100 22.617 22.05 22.05 22.20 21.95 23.60 802,750 22.617 -5.97%
2021-09-13 0 23.45 23.35 23.45 22.85 24.20 631,000 14,632,375 23.189 23.45 23.35 23.45 22.85 24.20 631,000 23.189 -2.29%
2021-09-10 0 24.00 24.00 24.05 23.00 24.00 831,178 19,544,646 23.514 24.00 24.00 24.05 23.00 24.00 831,178 23.514 1.48%
2021-09-09 0 23.65 23.50 23.65 23.20 24.60 1,163,750 27,720,387 23.820 23.65 23.50 23.65 23.20 24.60 1,163,750 23.820 -3.86%
2021-09-08 0 24.60 24.60 24.65 24.20 25.00 308,112 7,593,889 24.647 24.60 24.60 24.65 24.20 25.00 308,112 24.647 -1.60%
2021-09-07 0 25.00 25.00 25.05 24.35 25.80 861,250 21,234,610 24.656 25.00 25.00 25.05 24.35 25.80 861,250 24.656 -2.15%
2021-09-06 0 25.55 24.95 25.55 24.85 25.95 385,391 9,735,715 25.262 25.55 24.95 25.55 24.85 25.95 385,391 25.262 -1.16%
2021-09-03 0 25.85 25.85 26.00 25.50 27.20 394,350 10,320,467 26.171 25.85 25.85 26.00 25.50 27.20 394,350 26.171 -4.26%
2021-09-02 0 27.00 26.95 27.00 26.05 27.00 393,500 10,502,512 26.690 27.00 26.95 27.00 26.05 27.00 393,500 26.690 4.05%
2021-09-01 0 25.95 25.90 25.95 24.80 26.80 1,146,401 30,117,180 26.271 25.95 25.90 25.95 24.80 26.80 1,146,401 26.271 5.92%
2021-08-31 0 24.50 24.50 24.75 24.10 25.70 713,278 17,630,257 24.717 24.50 24.50 24.75 24.10 25.70 713,278 24.717 -2.00%
2021-08-30 0 25.00 25.00 25.30 24.55 25.95 573,800 14,572,254 25.396 25.00 25.00 25.30 24.55 25.95 573,800 25.396 -1.57%
2021-08-27 0 25.40 25.10 25.40 24.85 25.50 494,750 12,448,200 25.161 25.40 25.10 25.40 24.85 25.50 494,750 25.161 2.63%
2021-08-26 0 24.75 24.65 24.80 23.65 24.75 705,629 17,174,135 24.339 24.75 24.65 24.80 23.65 24.75 705,629 24.339 5.32%
2021-08-25 0 23.50 23.30 23.50 22.50 24.10 708,250 16,461,212 23.242 23.50 23.30 23.50 22.50 24.10 708,250 23.242 2.17%
2021-08-24 0 23.00 22.95 23.00 22.10 23.15 675,750 15,339,275 22.700 23.00 22.95 23.00 22.10 23.15 675,750 22.700 5.99%
2021-08-23 0 21.70 21.55 21.70 21.35 22.25 702,000 15,287,067 21.776 21.70 21.55 21.70 21.35 22.25 702,000 21.776 1.88%
2021-08-20 0 21.30 21.15 21.30 21.00 22.85 837,750 18,273,737 21.813 21.30 21.15 21.30 21.00 22.85 837,750 21.813 -3.62%
2021-08-19 0 22.10 22.10 22.15 22.05 23.35 477,500 10,710,737 22.431 22.10 22.10 22.15 22.05 23.35 477,500 22.431 -5.15%
2021-08-18 0 23.30 23.25 23.30 22.35 23.30 525,500 11,987,350 22.811 23.30 23.25 23.30 22.35 23.30 525,500 22.811 3.33%
2021-08-17 0 22.55 22.50 22.55 22.50 24.30 498,000 11,518,587 23.130 22.55 22.50 22.55 22.50 24.30 498,000 23.130 -4.45%
2021-08-16 0 23.60 23.60 23.70 23.40 24.45 300,500 7,133,737 23.740 23.60 23.60 23.70 23.40 24.45 300,500 23.740 -0.42%
2021-08-13 0 23.70 23.65 23.70 23.55 24.20 167,285 3,977,433 23.776 23.70 23.65 23.70 23.55 24.20 167,285 23.776 -1.25%
2021-08-12 0 24.00 24.00 24.05 23.80 25.25 347,500 8,461,637 24.350 24.00 24.00 24.05 23.80 25.25 347,500 24.350 -3.81%
2021-08-11 0 24.95 24.95 25.05 24.60 25.80 656,750 16,558,581 25.213 24.95 24.95 25.05 24.60 25.80 656,750 25.213 1.01%
2021-08-10 0 24.70 24.70 25.00 24.15 25.10 216,750 5,344,600 24.658 24.70 24.70 25.00 24.15 25.10 216,750 24.658 0.61%
2021-08-09 0 24.55 24.40 24.55 23.00 25.00 425,250 10,323,025 24.275 24.55 24.40 24.55 23.00 25.00 425,250 24.275 3.59%
2021-08-06 0 23.70 23.30 23.70 22.80 23.70 244,500 5,673,400 23.204 23.70 23.30 23.70 22.80 23.70 244,500 23.204 1.94%
2021-08-05 0 23.25 23.25 23.40 23.10 24.80 483,500 11,408,287 23.595 23.25 23.25 23.40 23.10 24.80 483,500 23.595 -5.49%
2021-08-04 0 24.60 24.45 24.60 24.30 25.45 276,104 6,851,883 24.816 24.60 24.45 24.60 24.30 25.45 276,104 24.816 -0.81%
2021-08-03 0 24.80 24.80 25.00 24.65 25.65 274,250 6,889,712 25.122 24.80 24.80 25.00 24.65 25.65 274,250 25.122 -1.78%
2021-08-02 0 25.25 25.15 25.25 24.10 26.40 560,200 13,959,882 24.920 25.25 25.15 25.25 24.10 26.40 560,200 24.919 -0.98%
2021-07-30 0 25.50 25.45 25.50 25.05 26.80 1,971,250 50,654,456 25.697 25.50 25.45 25.50 25.05 26.80 1,971,250 25.697 1.80%
2021-07-29 0 25.05 25.00 25.20 24.55 25.25 558,000 13,901,787 24.914 25.05 25.00 25.20 24.55 25.25 558,000 24.914 2.45%
2021-07-28 0 24.45 24.35 24.45 22.50 24.45 1,228,000 28,928,950 23.558 24.45 24.35 24.45 22.50 24.45 1,228,000 23.558 9.15%
2021-07-27 0 22.40 22.20 22.40 21.35 24.75 1,156,000 26,575,925 22.990 22.40 22.20 22.40 21.35 24.75 1,156,000 22.990 -5.68%
2021-07-26 0 23.75 23.70 23.75 23.40 26.40 1,372,937 33,449,840 24.364 23.75 23.70 23.75 23.40 26.40 1,372,937 24.364 -10.04%
2021-07-23 0 26.40 26.40 26.45 26.35 28.20 358,250 9,687,190 27.040 26.40 26.40 26.45 26.35 28.20 358,250 27.040 -5.71%
2021-07-22 0 28.00 27.85 28.00 27.25 28.20 214,250 5,968,542 27.858 28.00 27.85 28.00 27.25 28.20 214,250 27.858 3.90%
2021-07-21 0 26.95 26.85 26.95 26.45 27.10 222,626 5,963,551 26.787 26.95 26.85 26.95 26.45 27.10 222,626 26.787 2.47%
2021-07-20 0 26.30 26.20 26.30 25.60 28.00 737,500 19,373,075 26.269 26.30 26.20 26.30 25.60 28.00 737,500 26.269 -3.66%
2021-07-19 0 27.30 27.30 27.35 26.70 28.35 736,894 19,957,871 27.084 27.30 27.30 27.35 26.70 28.35 736,894 27.084 -3.53%
2021-07-16 0 28.30 28.05 28.30 27.75 28.80 305,750 8,702,268 28.462 28.30 28.05 28.30 27.75 28.80 305,750 28.462 -1.05%
2021-07-15 0 28.60 28.55 28.60 27.40 28.75 348,500 9,818,443 28.173 28.60 28.55 28.60 27.40 28.75 348,500 28.173 3.25%
2021-07-14 0 27.70 27.70 27.80 27.05 28.50 426,250 11,837,400 27.771 27.70 27.70 27.80 27.05 28.50 426,250 27.771 -0.72%
2021-07-13 0 27.90 27.90 28.25 27.80 28.80 281,550 7,936,832 28.190 27.90 27.90 28.25 27.80 28.80 281,550 28.190 -1.41%
2021-07-12 0 28.30 28.25 28.30 27.20 28.45 633,870 17,689,712 27.908 28.30 28.25 28.30 27.20 28.45 633,870 27.907 5.60%
2021-07-09 0 26.80 26.80 26.85 26.10 27.45 223,750 6,039,637 26.993 26.80 26.80 26.85 26.10 27.45 223,750 26.993 0.19%
2021-07-08 0 26.75 26.55 26.75 26.35 27.85 696,500 18,721,800 26.880 26.75 26.55 26.75 26.35 27.85 696,500 26.880 -3.25%
2021-07-07 0 27.65 27.60 27.70 27.10 28.60 655,500 17,974,650 27.421 27.65 27.60 27.70 27.10 28.60 655,500 27.421 -0.90%
2021-07-06 0 27.90 27.90 27.95 27.20 29.10 972,500 27,020,787 27.785 27.90 27.90 27.95 27.20 29.10 972,500 27.785 -2.62%
2021-07-05 0 28.65 28.65 28.70 28.65 29.60 319,500 9,234,575 28.903 28.65 28.65 28.70 28.65 29.60 319,500 28.903 -2.72%
2021-07-02 0 29.45 29.40 29.50 29.05 31.45 409,300 12,101,950 29.567 29.45 29.40 29.50 29.05 31.45 409,300 29.567 -2.48%
2021-06-30 0 30.20 30.20 30.25 30.05 31.85 302,250 9,329,862 30.868 30.20 30.20 30.25 30.05 31.85 302,250 30.868 -2.42%
2021-06-29 0 30.95 30.95 31.00 30.75 32.15 232,531 7,307,467 31.426 30.95 30.95 31.00 30.75 32.15 232,531 31.426 -1.28%
2021-06-28 0 31.35 31.15 31.35 31.05 31.85 332,000 10,420,087 31.386 31.35 31.15 31.35 31.05 31.85 332,000 31.386 -0.79%
2021-06-25 0 31.60 31.50 31.60 31.30 31.95 600,750 18,884,437 31.435 31.60 31.50 31.60 31.30 31.95 600,750 31.435 0.00%
2021-06-24 0 31.60 31.45 31.60 30.10 31.90 638,250 19,946,775 31.252 31.60 31.45 31.60 30.10 31.90 638,250 31.252 5.33%
2021-06-23 0 30.00 30.00 30.10 28.95 30.45 551,500 16,527,600 29.968 30.00 30.00 30.10 28.95 30.45 551,500 29.968 1.35%
2021-06-22 0 29.60 29.30 29.60 28.00 30.20 744,750 21,901,050 29.407 29.60 29.30 29.60 28.00 30.20 744,750 29.407 2.78%
2021-06-21 0 28.80 28.80 28.90 28.45 29.95 497,250 14,465,562 29.091 28.80 28.80 28.90 28.45 29.95 497,250 29.091 -3.03%
2021-06-18 0 29.70 29.50 29.70 28.45 31.20 786,000 23,150,012 29.453 29.70 29.50 29.70 28.45 31.20 786,000 29.453 -2.50%
2021-06-17 0 31.15 30.80 31.15 30.35 31.50 666,750 20,590,800 30.882 30.46 30.12 30.46 29.68 30.80 681,854 30.198 0.32%
2021-06-16 0 31.05 30.90 31.10 30.70 33.15 1,110,000 34,954,562 31.491 30.36 30.22 30.41 30.02 32.42 1,135,144 30.793 -3.72%
2021-06-15 0 32.25 32.25 32.30 31.95 33.75 421,000 13,626,025 32.366 31.54 31.54 31.58 31.24 33.00 430,537 31.649 -2.42%
2021-06-11 0 33.05 33.00 33.05 32.75 34.00 583,750 19,494,125 33.395 32.32 32.27 32.32 32.02 33.25 596,973 32.655 2.32%
2021-06-10 0 32.30 32.30 32.35 31.90 33.00 527,250 17,144,587 32.517 31.58 31.58 31.63 31.19 32.27 539,194 31.797 -1.52%
2021-06-09 0 32.80 32.80 32.85 31.50 33.30 794,750 25,885,912 32.571 32.07 32.07 32.12 30.80 32.56 812,753 31.850 2.82%
2021-06-08 0 31.90 31.90 31.95 30.50 32.45 717,500 22,815,250 31.798 31.19 31.19 31.24 29.82 31.73 733,753 31.094 3.91%
2021-06-07 0 30.70 30.70 30.85 29.00 30.85 841,000 25,121,900 29.872 30.02 30.02 30.17 28.36 30.17 860,051 29.210 4.60%
2021-06-04 0 29.35 29.35 29.40 29.15 30.50 502,000 14,904,837 29.691 28.70 28.70 28.75 28.50 29.82 513,372 29.033 -3.14%
2021-06-03 0 30.30 30.30 30.35 30.25 31.40 751,510 23,169,944 30.831 29.63 29.63 29.68 29.58 30.70 768,534 30.148 -1.14%
2021-06-02 0 30.65 30.65 30.75 30.60 31.90 900,501 28,139,230 31.248 29.97 29.97 30.07 29.92 31.19 920,900 30.556 -0.65%
2021-06-01 0 30.85 30.85 30.90 30.25 31.60 679,836 21,054,085 30.969 30.17 30.17 30.22 29.58 30.90 695,236 30.283 -0.32%
2021-05-31 0 30.95 30.95 31.00 28.20 31.00 1,132,275 34,040,296 30.064 30.26 30.26 30.31 27.58 30.31 1,157,924 29.398 10.93%
2021-05-28 0 27.90 27.90 28.00 27.75 29.80 756,500 21,506,279 28.429 27.28 27.28 27.38 27.14 29.14 773,637 27.799 -6.53%
2021-05-27 0 29.85 29.80 29.85 28.20 30.00 1,124,250 32,923,150 29.285 29.19 29.14 29.19 27.58 29.34 1,149,717 28.636 6.23%
2021-05-26 0 28.10 28.10 28.20 27.90 29.15 1,404,250 40,169,925 28.606 27.48 27.48 27.58 27.28 28.50 1,436,060 27.972 0.36%
2021-05-25 0 28.00 27.95 28.05 27.50 28.90 690,250 19,442,587 28.168 27.38 27.33 27.43 26.89 28.26 705,886 27.544 -0.71%
2021-05-24 0 28.20 28.15 28.20 26.50 28.50 1,080,000 29,918,350 27.702 27.58 27.53 27.58 25.91 27.87 1,104,465 27.089 7.43%
2021-05-21 0 26.25 26.25 26.40 25.90 27.30 1,135,250 30,458,600 26.830 25.67 25.67 25.82 25.33 26.70 1,160,966 26.236 2.34%
2021-05-20 0 25.65 25.60 25.65 25.00 26.80 742,750 19,300,700 25.986 25.08 25.03 25.08 24.45 26.21 759,575 25.410 -1.16%
2021-05-18 0 25.95 25.90 25.95 24.10 26.00 936,250 23,726,825 25.342 25.38 25.33 25.38 23.57 25.42 957,459 24.781 7.90%
2021-05-17 0 24.05 24.05 24.25 23.40 24.50 401,000 9,657,087 24.083 23.52 23.52 23.71 22.88 23.96 410,084 23.549 1.48%
2021-05-14 0 23.70 23.65 23.70 22.75 24.30 678,250 15,948,000 23.514 23.18 23.13 23.18 22.25 23.76 693,614 22.993 4.18%
2021-05-13 0 22.75 22.75 22.85 22.65 23.25 464,000 10,602,900 22.851 22.25 22.25 22.34 22.15 22.73 474,511 22.345 -2.78%
2021-05-12 0 23.40 23.10 23.40 23.00 23.40 227,500 5,285,800 23.234 22.88 22.59 22.88 22.49 22.88 232,653 22.720 1.52%
2021-05-11 0 23.05 23.05 23.25 22.95 23.60 723,750 16,728,525 23.114 22.54 22.54 22.73 22.44 23.08 740,145 22.602 -4.36%
2021-05-10 0 24.10 23.90 24.10 23.50 24.95 716,550 17,125,772 23.900 23.57 23.37 23.57 22.98 24.40 732,782 23.371 -3.41%
2021-05-07 0 24.95 24.55 24.95 23.85 26.00 2,117,750 53,113,948 25.080 24.40 24.01 24.40 23.32 25.42 2,165,723 24.525 3.96%
2021-05-06 0 24.00 23.90 24.00 23.05 24.15 404,500 9,600,900 23.735 23.47 23.37 23.47 22.54 23.62 413,663 23.209 3.45%
2021-05-05 0 23.20 23.00 23.20 22.85 23.65 214,500 4,973,243 23.185 22.69 22.49 22.69 22.34 23.13 219,359 22.672 -1.07%
2021-05-04 0 23.45 23.20 23.45 22.60 23.45 245,000 5,643,362 23.034 22.93 22.69 22.93 22.10 22.93 250,550 22.524 2.63%
2021-05-03 0 22.85 22.85 23.05 22.70 23.90 251,750 5,788,337 22.992 22.34 22.34 22.54 22.20 23.37 257,453 22.483 -3.59%
2021-04-30 0 23.70 23.60 23.70 23.00 23.90 354,750 8,268,402 23.308 23.18 23.08 23.18 22.49 23.37 362,786 22.791 1.50%
2021-04-29 0 23.35 23.35 23.55 23.30 24.95 353,000 8,391,700 23.773 22.83 22.83 23.03 22.78 24.40 360,996 23.246 -5.08%
2021-04-28 0 24.60 24.60 24.65 22.70 24.70 982,250 23,220,712 23.640 24.06 24.06 24.10 22.20 24.15 1,004,501 23.117 7.42%
2021-04-27 0 22.90 22.85 22.90 22.65 23.20 319,500 7,308,500 22.875 22.39 22.34 22.39 22.15 22.69 326,738 22.368 -0.22%
2021-04-26 0 22.95 22.95 23.20 22.90 23.80 551,750 12,808,425 23.214 22.44 22.44 22.69 22.39 23.27 564,249 22.700 -3.57%
2021-04-23 0 23.80 23.75 23.80 23.65 24.20 376,000 8,961,537 23.834 23.27 23.22 23.27 23.13 23.66 384,517 23.306 -0.42%
2021-04-22 0 23.90 23.80 23.90 23.30 24.75 1,381,750 32,584,475 23.582 23.37 23.27 23.37 22.78 24.20 1,413,050 23.060 -2.65%
2021-04-21 0 24.55 24.45 24.55 24.10 25.00 461,000 11,344,862 24.609 24.01 23.91 24.01 23.57 24.45 471,443 24.064 0.41%
2021-04-20 0 24.45 24.45 24.80 24.45 25.20 388,750 9,603,927 24.705 23.91 23.91 24.25 23.91 24.64 397,556 24.157 -2.98%
2021-04-19 0 25.20 25.20 25.45 25.20 25.65 133,250 3,382,537 25.385 24.64 24.64 24.89 24.64 25.08 136,268 24.823 -0.98%
2021-04-16 0 25.45 25.45 25.70 24.70 25.80 294,750 7,500,250 25.446 24.89 24.89 25.13 24.15 25.23 301,427 24.882 1.60%
2021-04-15 0 25.05 25.05 25.30 24.50 25.15 162,750 4,030,937 24.768 24.50 24.50 24.74 23.96 24.59 166,437 24.219 -1.38%
2021-04-14 0 25.40 25.25 25.40 24.55 25.50 213,750 5,389,625 25.215 24.84 24.69 24.84 24.01 24.94 218,592 24.656 3.67%
2021-04-13 0 24.50 24.50 24.75 23.90 25.00 257,500 6,282,725 24.399 23.96 23.96 24.20 23.37 24.45 263,333 23.858 0.82%
2021-04-12 0 24.30 24.15 24.30 24.15 25.65 452,000 11,131,800 24.628 23.76 23.62 23.76 23.62 25.08 462,239 24.082 -4.14%
2021-04-09 0 25.35 25.05 25.35 25.00 26.90 567,250 14,565,962 25.678 24.79 24.50 24.79 24.45 26.30 580,100 25.109 -5.06%
2021-04-08 0 26.70 26.70 27.00 26.70 27.60 273,750 7,403,575 27.045 26.11 26.11 26.40 26.11 26.99 279,951 26.446 -1.66%
2021-04-07 0 27.15 26.95 27.15 26.10 27.20 755,250 20,288,637 26.864 26.55 26.35 26.55 25.52 26.60 772,358 26.268 2.26%
2021-04-01 0 26.55 26.50 26.55 24.90 26.60 1,148,000 29,761,075 25.924 25.96 25.91 25.96 24.35 26.01 1,174,005 25.350 6.63%
2021-03-31 0 24.90 24.90 24.95 24.70 26.35 852,000 21,479,787 25.211 24.35 24.35 24.40 24.15 25.77 871,300 24.653 -4.60%
2021-03-30 0 26.10 25.95 26.10 25.70 27.40 606,000 16,106,700 26.579 25.52 25.38 25.52 25.13 26.79 619,728 25.990 -1.51%
2021-03-29 0 26.50 26.70 26.85 26.05 27.80 1,230,750 33,385,066 27.126 25.91 26.11 26.26 25.47 27.18 1,258,630 26.525 0.19%
2021-03-26 0 26.45 26.25 26.45 24.85 26.90 1,742,000 45,613,975 26.185 25.86 25.67 25.86 24.30 26.30 1,781,461 25.605 1.73%
2021-03-25 0 26.00 25.90 26.00 25.15 26.45 703,250 18,102,618 25.741 25.42 25.33 25.42 24.59 25.86 719,180 25.171 -2.07%
2021-03-24 0 26.55 26.55 26.70 26.25 28.00 629,250 16,867,770 26.806 25.96 25.96 26.11 25.67 27.38 643,504 26.212 -5.52%
2021-03-23 0 28.10 28.00 28.10 27.10 29.80 1,388,250 39,211,187 28.245 27.48 27.38 27.48 26.50 29.14 1,419,698 27.619 -3.10%
2021-03-22 0 29.00 28.90 29.25 27.65 29.40 1,312,500 37,830,368 28.823 28.36 28.26 28.60 27.04 28.75 1,342,232 28.185 3.20%
2021-03-19 0 28.10 28.00 28.10 21.35 28.70 6,294,910 164,710,572 26.166 27.48 27.38 27.48 20.88 28.06 6,437,506 25.586 26.58%
2021-03-18 0 22.20 22.15 22.20 21.55 22.75 822,500 18,195,750 22.123 21.71 21.66 21.71 21.07 22.25 841,132 21.632 2.54%
2021-03-17 0 21.65 21.40 21.65 20.80 21.90 443,750 9,519,537 21.453 21.17 20.93 21.17 20.34 21.41 453,802 20.977 4.09%
2021-03-16 0 20.80 20.80 20.85 20.00 20.85 440,750 9,015,975 20.456 20.34 20.34 20.39 19.56 20.39 450,734 20.003 2.72%
2021-03-15 0 20.25 20.20 20.50 20.20 21.10 554,750 11,442,475 20.626 19.80 19.75 20.05 19.75 20.63 567,317 20.169 0.25%
2021-03-12 0 20.20 20.00 20.20 19.68 20.60 645,750 12,970,337 20.086 19.75 19.56 19.75 19.24 20.14 660,378 19.641 2.64%
2021-03-11 0 19.68 19.44 19.68 18.14 19.68 810,750 15,629,745 19.278 19.24 19.01 19.24 17.74 19.24 829,116 18.851 8.37%
2021-03-10 0 18.16 18.16 18.22 17.96 18.48 379,000 6,900,565 18.207 17.76 17.76 17.82 17.56 18.07 387,585 17.804 1.57%
2021-03-09 0 17.88 17.88 18.10 17.80 18.74 719,250 13,107,885 18.224 17.48 17.48 17.70 17.41 18.32 735,543 17.821 -0.67%
2021-03-08 0 18.00 18.00 18.14 17.90 18.80 679,250 12,392,575 18.245 17.60 17.60 17.74 17.50 18.38 694,637 17.840 -2.91%
2021-03-05 0 18.54 18.50 18.54 17.40 18.92 1,288,750 23,690,490 18.383 18.13 18.09 18.13 17.01 18.50 1,317,944 17.975 4.86%
2021-03-04 0 17.68 17.68 17.74 17.50 18.24 710,000 12,626,980 17.785 17.29 17.29 17.35 17.11 17.84 726,083 17.391 -3.49%
2021-03-03 0 18.32 18.32 18.34 18.06 18.76 905,250 16,533,010 18.264 17.91 17.91 17.93 17.66 18.34 925,756 17.859 -2.45%
2021-03-02 0 18.78 18.68 18.78 18.34 19.00 404,750 7,558,070 18.673 18.36 18.27 18.36 17.93 18.58 413,919 18.260 -0.53%
2021-03-01 0 18.88 18.88 19.24 18.26 19.26 519,750 9,692,020 18.648 18.46 18.46 18.81 17.86 18.83 531,524 18.234 1.51%
2021-02-26 0 18.60 18.02 18.60 18.00 18.84 622,428 11,386,911 18.294 18.19 17.62 18.19 17.60 18.42 636,528 17.889 0.00%
2021-02-25 0 18.60 18.58 18.80 18.50 19.62 765,250 14,616,260 19.100 18.19 18.17 18.38 18.09 19.19 782,585 18.677 1.09%
2021-02-24 0 18.40 18.10 18.40 18.02 19.48 624,250 11,605,145 18.591 17.99 17.70 17.99 17.62 19.05 638,391 18.179 -3.16%
2021-02-23 0 19.00 18.92 19.00 18.86 19.58 292,500 5,579,995 19.077 18.58 18.50 18.58 18.44 19.15 299,126 18.654 0.42%
2021-02-22 0 18.92 18.92 19.02 18.86 19.80 556,500 10,703,070 19.233 18.50 18.50 18.60 18.44 19.36 569,106 18.807 -3.47%
2021-02-19 0 19.60 19.46 19.60 19.24 19.80 292,500 5,709,230 19.519 19.17 19.03 19.17 18.81 19.36 299,126 19.086 -0.20%
2021-02-18 0 19.64 19.64 19.82 19.32 19.90 443,250 8,717,130 19.666 19.20 19.20 19.38 18.89 19.46 453,291 19.231 -1.11%
2021-02-17 0 19.86 19.70 19.86 19.66 20.00 491,000 9,723,420 19.803 19.42 19.26 19.42 19.22 19.56 502,122 19.365 0.30%
2021-02-16 0 19.80 19.78 19.80 19.52 20.70 1,095,750 21,794,032 19.890 19.36 19.34 19.36 19.09 20.24 1,120,572 19.449 -0.80%
2021-02-11 0 19.96 19.66 19.96 19.56 19.96 166,000 3,264,980 19.669 19.52 19.22 19.52 19.13 19.52 169,760 19.233 1.63%
2021-02-10 0 19.64 19.56 19.78 19.50 20.20 686,000 13,555,107 19.760 19.20 19.13 19.34 19.07 19.75 701,540 19.322 -0.71%
2021-02-09 0 19.78 19.78 19.80 19.72 20.40 263,750 5,245,962 19.890 19.34 19.34 19.36 19.28 19.95 269,725 19.449 -0.30%
2021-02-08 0 19.84 19.84 19.96 19.80 20.50 412,250 8,232,778 19.970 19.40 19.40 19.52 19.36 20.05 421,589 19.528 -2.27%
2021-02-05 0 20.30 20.25 20.30 19.72 20.75 713,846 14,320,409 20.061 19.85 19.80 19.85 19.28 20.29 730,017 19.617 1.81%
2021-02-04 0 19.94 19.80 19.94 19.68 20.95 776,250 15,466,170 19.924 19.50 19.36 19.50 19.24 20.49 793,834 19.483 -4.36%
2021-02-03 0 20.85 20.85 21.05 19.80 21.20 577,250 11,882,727 20.585 20.39 20.39 20.58 19.36 20.73 590,326 20.129 5.20%
2021-02-02 0 19.82 19.82 20.00 19.72 20.65 331,380 6,660,639 20.100 19.38 19.38 19.56 19.28 20.19 338,887 19.654 -1.39%
2021-02-01 0 20.10 19.90 20.10 19.50 20.45 388,325 7,784,240 20.046 19.65 19.46 19.65 19.07 20.00 397,122 19.602 1.41%
2021-01-29 0 19.82 19.78 19.82 19.68 20.60 455,000 9,137,345 20.082 19.38 19.34 19.38 19.24 20.14 465,307 19.637 0.71%
2021-01-28 0 19.68 19.68 19.70 19.68 20.55 457,250 9,152,810 20.017 19.24 19.24 19.26 19.24 20.09 467,608 19.574 -5.84%
2021-01-27 0 20.90 20.75 21.00 20.70 21.90 328,000 6,975,112 21.266 20.44 20.29 20.53 20.24 21.41 335,430 20.795 -0.71%
2021-01-26 0 21.05 21.00 21.05 20.60 22.05 334,500 7,087,468 21.188 20.58 20.53 20.58 20.14 21.56 342,077 20.719 -4.32%
2021-01-25 0 22.00 21.95 22.00 21.75 22.70 379,750 8,372,800 22.048 21.51 21.46 21.51 21.27 22.20 388,352 21.560 -2.00%
2021-01-22 0 22.45 22.30 22.45 22.30 23.30 543,000 12,313,362 22.677 21.95 21.81 21.95 21.81 22.78 555,300 22.174 -3.02%
2021-01-21 0 23.15 22.90 23.15 22.00 23.75 975,750 22,366,850 22.923 22.64 22.39 22.64 21.51 23.22 997,853 22.415 1.09%
2021-01-20 0 22.90 22.70 22.90 21.35 22.95 919,250 20,464,626 22.262 22.39 22.20 22.39 20.88 22.44 940,073 21.769 8.02%
2021-01-19 0 21.20 21.20 21.25 20.45 21.90 1,108,750 23,445,737 21.146 20.73 20.73 20.78 20.00 21.41 1,133,866 20.678 1.92%
2021-01-18 0 20.80 20.75 20.80 19.92 21.25 882,500 18,135,712 20.550 20.34 20.29 20.34 19.48 20.78 902,491 20.095 4.52%
2021-01-15 0 19.90 19.88 19.90 19.62 20.95 625,500 12,375,047 19.784 19.46 19.44 19.46 19.19 20.49 639,669 19.346 -1.97%
2021-01-14 0 20.30 20.25 20.30 19.24 21.05 824,546 16,723,468 20.282 19.85 19.80 19.85 18.81 20.58 843,224 19.833 3.57%
2021-01-13 0 19.60 19.52 19.60 19.22 19.68 443,750 8,626,540 19.440 19.17 19.09 19.17 18.79 19.24 453,802 19.009 -0.10%
2021-01-12 0 19.62 19.62 19.64 19.22 20.10 313,750 6,164,107 19.647 19.19 19.19 19.20 18.79 19.65 320,857 19.211 2.19%
2021-01-11 0 19.20 19.16 19.20 19.18 20.40 700,500 13,709,825 19.572 18.77 18.74 18.77 18.76 19.95 716,368 19.138 -5.42%
2021-01-08 0 20.30 20.05 20.30 18.84 20.40 1,115,750 21,844,217 19.578 19.85 19.61 19.85 18.42 19.95 1,141,025 19.144 4.96%
2021-01-07 0 19.34 19.30 19.34 19.12 20.70 914,500 17,933,837 19.611 18.91 18.87 18.91 18.70 20.24 935,216 19.176 -3.20%
2021-01-06 0 19.98 19.96 19.98 18.30 21.40 3,316,200 66,492,716 20.051 19.54 19.52 19.54 17.89 20.93 3,391,321 19.607 10.39%
2021-01-05 0 18.10 18.00 18.10 17.62 18.32 457,250 8,183,260 17.897 17.70 17.60 17.70 17.23 17.91 467,608 17.500 -0.33%
2021-01-04 0 18.16 17.98 18.16 17.84 19.00 706,000 12,879,355 18.243 17.76 17.58 17.76 17.44 18.58 721,993 17.839 -4.92%
2020-12-31 0 19.10 19.06 19.18 18.88 19.18 164,500 3,133,355 19.048 18.68 18.64 18.76 18.46 18.76 168,226 18.626 1.17%
2020-12-30 0 18.88 18.84 18.88 18.50 19.44 549,250 10,252,185 18.666 18.46 18.42 18.46 18.09 19.01 561,692 18.252 1.61%
2020-12-29 0 18.58 18.56 18.58 18.42 18.90 217,500 4,048,870 18.616 18.17 18.15 18.17 18.01 18.48 222,427 18.203 -1.69%
2020-12-28 0 18.90 18.70 18.90 18.52 19.56 344,750 6,523,826 18.923 18.48 18.29 18.48 18.11 19.13 352,560 18.504 -2.28%
2020-12-24 0 19.34 19.34 19.66 19.28 19.70 162,250 3,166,620 19.517 18.91 18.91 19.22 18.85 19.26 165,925 19.085 -0.92%
2020-12-23 0 19.52 19.52 19.68 19.50 20.20 184,750 3,659,472 19.808 19.09 19.09 19.24 19.07 19.75 188,935 19.369 -0.81%
2020-12-22 0 19.68 19.68 19.80 19.68 20.25 379,000 7,552,225 19.927 19.24 19.24 19.36 19.24 19.80 387,585 19.485 -2.33%
2020-12-21 0 20.15 19.98 20.15 19.00 20.70 1,072,654 21,398,165 19.949 19.70 19.54 19.70 18.58 20.24 1,096,952 19.507 4.30%
2020-12-18 0 19.32 19.18 19.32 18.74 19.32 472,929 9,015,401 19.063 18.89 18.76 18.89 18.32 18.89 483,642 18.641 3.32%
2020-12-17 0 18.70 18.66 18.70 18.44 18.90 305,350 5,715,115 18.717 18.29 18.25 18.29 18.03 18.48 312,267 18.302 1.41%
2020-12-16 0 18.44 18.40 18.44 18.12 18.70 385,500 7,079,272 18.364 18.03 17.99 18.03 17.72 18.29 394,233 17.957 0.55%
2020-12-15 0 18.34 18.34 18.36 18.10 18.72 219,250 4,000,795 18.248 17.93 17.93 17.95 17.70 18.31 224,217 17.843 -0.97%
2020-12-14 0 18.52 18.52 18.56 18.14 18.80 156,000 2,908,755 18.646 18.11 18.11 18.15 17.74 18.38 159,534 18.233 0.22%
2020-12-11 0 18.48 18.32 18.48 18.12 18.82 214,500 3,921,709 18.283 18.07 17.91 18.07 17.72 18.40 219,359 17.878 -0.54%
2020-12-10 0 18.58 18.56 18.70 18.28 18.80 142,500 2,631,665 18.468 18.17 18.15 18.29 17.88 18.38 145,728 18.059 0.11%
2020-12-09 0 18.56 18.50 18.56 18.50 19.30 344,750 6,492,390 18.832 18.15 18.09 18.15 18.09 18.87 352,560 18.415 0.32%
2020-12-08 0 18.50 18.50 18.64 18.28 19.50 311,674 5,816,616 18.663 18.09 18.09 18.23 17.88 19.07 318,734 18.249 -4.05%
2020-12-07 0 19.28 19.06 19.28 19.02 19.82 208,000 4,005,095 19.255 18.85 18.64 18.85 18.60 19.38 212,712 18.829 -2.63%
2020-12-04 0 19.80 19.58 19.80 19.58 20.25 122,750 2,432,385 19.816 19.36 19.15 19.36 19.15 19.80 125,531 19.377 -0.90%
2020-12-03 0 19.98 19.98 20.05 19.52 20.25 149,250 2,970,792 19.905 19.54 19.54 19.61 19.09 19.80 152,631 19.464 1.52%
2020-12-02 0 19.68 19.68 19.80 19.64 20.00 206,250 4,081,210 19.788 19.24 19.24 19.36 19.20 19.56 210,922 19.349 -1.60%
2020-12-01 0 20.00 20.00 20.20 19.80 20.45 235,676 4,733,092 20.083 19.56 19.56 19.75 19.36 20.00 241,015 19.638 0.70%
2020-11-30 0 19.86 19.86 20.00 19.84 20.85 276,850 5,571,699 20.125 19.42 19.42 19.56 19.40 20.39 283,121 19.680 -4.52%
2020-11-27 0 20.80 20.60 20.80 19.56 21.00 312,500 6,439,690 20.607 20.34 20.14 20.34 19.13 20.53 319,579 20.151 4.00%
2020-11-26 0 20.00 19.88 20.00 19.50 20.20 170,500 3,397,005 19.924 19.56 19.44 19.56 19.07 19.75 174,362 19.482 2.56%
2020-11-25 0 19.50 19.50 19.58 19.30 20.50 691,750 13,589,340 19.645 19.07 19.07 19.15 18.87 20.05 707,420 19.210 -4.88%
2020-11-24 0 20.50 20.35 20.50 20.30 21.10 381,599 7,851,867 20.576 20.05 19.90 20.05 19.85 20.63 390,243 20.120 -3.07%
2020-11-23 0 21.15 21.15 21.25 21.10 21.90 280,250 5,992,987 21.384 20.68 20.68 20.78 20.63 21.41 286,598 20.911 -4.30%
2020-11-20 0 22.10 22.10 22.30 21.50 22.50 122,250 2,717,762 22.231 21.61 21.61 21.81 21.02 22.00 125,019 21.739 1.84%
2020-11-19 0 21.70 21.60 21.70 21.40 22.45 222,500 4,843,875 21.770 21.22 21.12 21.22 20.93 21.95 227,540 21.288 -3.34%
2020-11-18 0 22.45 22.40 22.45 21.65 22.45 301,500 6,673,262 22.134 21.95 21.90 21.95 21.17 21.95 308,330 21.643 1.35%
2020-11-17 0 22.15 22.00 22.15 20.80 22.30 564,750 12,151,550 21.517 21.66 21.51 21.66 20.34 21.81 577,543 21.040 5.23%
2020-11-16 0 21.05 21.05 21.35 20.90 21.70 286,200 6,068,230 21.203 20.58 20.58 20.88 20.44 21.22 292,683 20.733 -0.71%
2020-11-13 0 21.20 21.20 21.35 20.90 21.55 296,000 6,290,550 21.252 20.73 20.73 20.88 20.44 21.07 302,705 20.781 -1.40%
2020-11-12 0 21.50 21.45 21.50 21.30 21.85 268,800 5,785,695 21.524 21.02 20.97 21.02 20.83 21.37 274,889 21.047 1.90%
2020-11-11 0 21.10 21.00 21.10 20.70 22.00 694,950 14,787,648 21.279 20.63 20.53 20.63 20.24 21.51 710,692 20.807 -1.40%
2020-11-10 0 21.40 21.40 21.50 21.40 22.60 403,800 8,836,495 21.883 20.93 20.93 21.02 20.93 22.10 412,947 21.399 -4.04%
2020-11-09 0 22.30 22.25 22.30 22.30 23.55 195,388 4,418,149 22.612 21.81 21.76 21.81 21.81 23.03 199,814 22.111 -1.55%
2020-11-06 0 22.65 22.65 22.80 22.60 23.60 336,250 7,676,562 22.830 22.15 22.15 22.29 22.10 23.08 343,867 22.324 -2.58%
2020-11-05 0 23.25 23.20 23.25 22.55 23.50 519,000 11,905,775 22.940 22.73 22.69 22.73 22.05 22.98 530,757 22.432 5.68%
2020-11-04 0 22.00 22.00 22.05 20.80 22.55 277,000 6,073,075 21.925 21.51 21.51 21.56 20.34 22.05 283,275 21.439 3.29%
2020-11-03 0 21.30 21.25 21.30 20.85 21.70 237,250 5,070,512 21.372 20.83 20.78 20.83 20.39 21.22 242,624 20.899 -0.23%
2020-11-02 0 21.35 21.15 21.35 20.85 21.65 193,029 4,118,924 21.338 20.88 20.68 20.88 20.39 21.17 197,402 20.866 -0.23%
2020-10-30 0 21.40 21.40 21.50 21.15 22.30 462,250 9,973,425 21.576 20.93 20.93 21.02 20.68 21.81 472,721 21.098 -4.04%
2020-10-29 0 22.30 22.30 22.35 20.50 22.50 714,000 15,615,237 21.870 21.81 21.81 21.85 20.05 22.00 730,174 21.386 7.21%
2020-10-28 0 20.80 20.80 20.85 20.40 21.70 290,000 6,104,025 21.048 20.34 20.34 20.39 19.95 21.22 296,569 20.582 0.48%
2020-10-27 0 20.70 20.70 20.75 20.50 21.45 289,750 6,031,387 20.816 20.24 20.24 20.29 20.05 20.97 296,314 20.355 -3.50%
2020-10-23 0 21.45 21.35 21.45 21.25 22.00 166,500 3,578,212 21.491 20.97 20.88 20.97 20.78 21.51 170,272 21.015 0.00%
2020-10-22 0 21.45 21.40 21.45 21.40 22.25 278,000 6,037,950 21.719 20.97 20.93 20.97 20.93 21.76 284,297 21.238 -0.69%
2020-10-21 0 21.60 21.55 21.60 21.50 22.45 294,250 6,433,387 21.864 21.12 21.07 21.12 21.02 21.95 300,916 21.379 -2.04%
2020-10-20 0 22.05 22.05 22.20 21.70 22.60 911,500 20,152,087 22.109 21.56 21.56 21.71 21.22 22.10 932,148 21.619 -2.00%
2020-10-19 0 22.50 22.50 22.55 22.40 24.35 965,250 22,346,412 23.151 22.00 22.00 22.05 21.90 23.81 987,115 22.638 -6.83%
2020-10-16 0 24.15 24.10 24.20 23.30 24.20 490,750 11,721,112 23.884 23.62 23.57 23.66 22.78 23.66 501,867 23.355 4.32%
2020-10-15 0 23.15 23.15 23.25 23.00 24.60 886,750 21,024,850 23.710 22.64 22.64 22.73 22.49 24.06 906,837 23.185 -6.84%
2020-10-14 0 24.85 24.60 24.85 23.80 25.00 896,900 21,872,200 24.386 24.30 24.06 24.30 23.27 24.45 917,217 23.846 0.40%
2020-10-12 0 24.75 24.75 25.00 23.35 25.15 983,500 23,975,131 24.377 24.20 24.20 24.45 22.83 24.59 1,005,779 23.837 6.00%
2020-10-09 0 23.35 23.35 23.45 23.25 23.95 257,750 6,065,612 23.533 22.83 22.83 22.93 22.73 23.42 263,589 23.012 -2.71%
2020-10-08 0 24.00 23.75 24.00 23.05 24.00 343,759 8,119,959 23.621 23.47 23.22 23.47 22.54 23.47 351,546 23.098 3.67%
2020-10-07 0 23.15 23.10 23.15 23.10 23.80 185,250 4,323,656 23.340 22.64 22.59 22.64 22.59 23.27 189,446 22.823 -0.86%
2020-10-06 0 23.35 23.35 23.50 23.25 23.95 315,750 7,456,075 23.614 22.83 22.83 22.98 22.73 23.42 322,903 23.091 -0.21%
2020-10-05 0 23.40 23.30 23.40 22.85 23.80 253,250 5,890,200 23.258 22.88 22.78 22.88 22.34 23.27 258,987 22.743 0.43%
2020-09-30 0 23.30 23.20 23.30 22.65 23.75 592,750 13,853,806 23.372 22.78 22.69 22.78 22.15 23.22 606,177 22.854 3.79%
2020-09-29 0 22.45 22.45 22.50 22.25 23.25 481,500 10,909,868 22.658 21.95 21.95 22.00 21.76 22.73 492,407 22.156 -2.81%
2020-09-28 0 23.10 23.15 23.25 22.65 23.35 737,000 16,917,362 22.954 22.59 22.64 22.73 22.15 22.83 753,695 22.446 0.43%
2020-09-25 0 23.00 22.95 23.00 22.50 23.80 749,750 17,362,566 23.158 22.49 22.44 22.49 22.00 23.27 766,734 22.645 -1.29%
2020-09-24 0 23.30 23.25 23.30 22.80 24.80 758,500 17,853,612 23.538 22.78 22.73 22.78 22.29 24.25 775,682 23.017 -6.24%
2020-09-23 0 24.85 24.85 24.90 24.15 24.90 450,750 11,097,875 24.621 24.30 24.30 24.35 23.62 24.35 460,961 24.076 1.22%
2020-09-22 0 24.55 24.55 24.65 24.40 25.40 422,250 10,481,575 24.823 24.01 24.01 24.10 23.86 24.84 431,815 24.273 -1.21%
2020-09-21 0 24.85 24.85 24.90 24.20 26.35 814,750 20,317,835 24.938 24.30 24.30 24.35 23.66 25.77 833,206 24.385 -5.69%
2020-09-18 0 26.35 26.15 26.35 25.80 26.60 450,250 11,801,337 26.211 25.77 25.57 25.77 25.23 26.01 460,449 25.630 -1.13%
2020-09-17 0 26.65 26.65 26.80 26.35 27.20 417,750 11,229,425 26.881 26.06 26.06 26.21 25.77 26.60 427,213 26.285 -1.66%
2020-09-16 0 27.10 27.10 27.15 27.05 28.00 651,250 17,870,750 27.441 26.50 26.50 26.55 26.45 27.38 666,003 26.833 -1.45%
2020-09-15 0 27.50 27.40 27.50 26.15 27.80 1,066,002 29,076,555 27.276 26.89 26.79 26.89 25.57 27.18 1,090,150 26.672 5.16%
2020-09-14 0 26.15 26.10 26.15 25.65 26.65 520,560 13,552,208 26.034 25.57 25.52 25.57 25.08 26.06 532,352 25.457 0.58%
2020-09-11 0 26.00 26.00 26.10 25.05 26.20 616,074 15,776,617 25.608 25.42 25.42 25.52 24.50 25.62 630,030 25.041 2.56%
2020-09-10 0 25.35 25.30 25.40 25.20 27.05 455,750 11,842,012 25.984 24.79 24.74 24.84 24.64 26.45 466,074 25.408 -4.34%
2020-09-09 0 26.50 26.40 26.50 25.60 27.00 849,250 22,303,431 26.263 25.91 25.82 25.91 25.03 26.40 868,488 25.681 0.38%
2020-09-08 0 26.40 26.30 26.40 25.75 27.70 775,250 20,463,962 26.397 25.82 25.72 25.82 25.18 27.09 792,811 25.812 -3.30%
2020-09-07 0 27.30 27.30 27.40 27.10 28.00 447,500 12,337,587 27.570 26.70 26.70 26.79 26.50 27.38 457,637 26.959 -0.91%
2020-09-04 0 27.55 27.55 27.75 27.20 28.00 474,250 13,109,675 27.643 26.94 26.94 27.14 26.60 27.38 484,993 27.031 -2.13%
2020-09-03 0 28.15 28.15 28.20 27.70 28.85 732,250 20,841,441 28.462 27.53 27.53 27.58 27.09 28.21 748,837 27.832 0.54%
2020-09-02 0 28.00 28.00 28.20 27.20 28.20 746,350 20,646,572 27.663 27.38 27.38 27.58 26.60 27.58 763,257 27.051 0.00%
2020-09-01 0 28.00 28.00 28.10 27.50 29.20 910,250 25,611,875 28.137 27.38 27.38 27.48 26.89 28.55 930,870 27.514 -3.45%
2020-08-31 0 29.00 28.65 29.00 28.35 29.80 1,077,250 31,217,337 28.979 28.36 28.02 28.36 27.72 29.14 1,101,653 28.337 2.11%
2020-08-28 0 28.40 28.40 28.50 28.30 29.60 869,750 25,079,662 28.836 27.77 27.77 27.87 27.67 28.94 889,452 28.197 0.00%
2020-08-27 0 28.40 28.40 28.50 28.00 29.20 1,196,695 34,247,628 28.619 27.77 27.77 27.87 27.38 28.55 1,223,803 27.985 -0.70%
2020-08-26 0 28.60 28.50 28.65 28.30 30.10 1,306,500 37,898,475 29.008 27.97 27.87 28.02 27.67 29.43 1,336,096 28.365 -4.51%
2020-08-25 0 29.95 29.90 29.95 29.00 31.90 2,579,200 76,726,140 29.748 29.29 29.24 29.29 28.36 31.19 2,637,626 29.089 -4.01%
2020-08-24 0 31.20 31.20 31.55 31.15 32.65 900,500 28,513,050 31.664 30.51 30.51 30.85 30.46 31.93 920,899 30.962 -3.26%
2020-08-21 0 32.25 32.20 32.25 31.35 33.90 1,635,838 52,695,967 32.213 31.54 31.49 31.54 30.66 33.15 1,672,894 31.500 -2.27%
2020-08-20 0 33.00 33.00 33.05 32.20 33.90 880,250 28,907,875 32.841 32.27 32.27 32.32 31.49 33.15 900,190 32.113 -3.08%
2020-08-19 0 34.05 34.00 34.05 33.60 34.75 624,607 21,183,116 33.914 33.30 33.25 33.30 32.86 33.98 638,756 33.163 0.89%
2020-08-18 0 33.75 33.75 33.85 33.30 34.80 728,500 24,672,440 33.868 33.00 33.00 33.10 32.56 34.03 745,002 33.117 -0.74%
2020-08-17 0 34.00 34.00 34.05 32.70 34.05 1,005,250 33,805,125 33.629 33.25 33.25 33.30 31.98 33.30 1,028,022 32.884 3.98%
2020-08-14 0 32.70 32.70 32.90 31.40 33.20 957,250 31,430,943 32.835 31.98 31.98 32.17 30.70 32.46 978,934 32.107 4.14%
2020-08-13 0 31.40 31.30 31.40 31.25 32.15 499,250 15,770,612 31.589 30.70 30.61 30.70 30.56 31.44 510,559 30.889 -0.32%
2020-08-12 0 31.50 31.50 31.65 30.60 32.35 1,513,550 47,306,832 31.256 30.80 30.80 30.95 29.92 31.63 1,547,836 30.563 -2.63%
2020-08-11 0 32.35 32.35 32.55 32.35 33.75 911,000 30,068,812 33.006 31.63 31.63 31.83 31.63 33.00 931,637 32.275 -1.52%
2020-08-10 0 32.85 32.85 32.95 32.60 34.35 1,169,500 38,932,950 33.290 32.12 32.12 32.22 31.88 33.59 1,195,992 32.553 -3.95%
2020-08-07 0 34.20 34.20 34.30 33.80 34.65 884,250 30,150,731 34.098 33.44 33.44 33.54 33.05 33.88 904,281 33.342 -1.30%
2020-08-06 0 34.65 34.65 34.80 33.35 35.00 1,347,315 46,127,155 34.236 33.88 33.88 34.03 32.61 34.22 1,377,835 33.478 0.73%
2020-08-05 0 34.40 34.40 34.55 33.95 35.05 1,084,053 37,377,377 34.479 33.64 33.64 33.78 33.20 34.27 1,108,610 33.716 1.33%
2020-08-04 0 33.95 33.85 33.95 33.45 35.25 1,632,500 55,674,662 34.104 33.20 33.10 33.20 32.71 34.47 1,669,480 33.348 -3.00%
2020-08-03 0 35.00 35.00 35.20 34.50 37.30 3,302,250 116,240,100 35.200 34.22 34.22 34.42 33.74 36.47 3,377,055 34.421 -7.77%
2020-07-31 0 37.95 37.40 37.95 36.50 38.25 980,000 36,530,537 37.276 37.11 36.57 37.11 35.69 37.40 1,002,200 36.450 0.93%
2020-07-30 0 37.60 37.30 37.60 37.05 39.20 1,150,750 43,891,825 38.142 36.77 36.47 36.77 36.23 38.33 1,176,818 37.297 -0.92%
2020-07-29 0 37.95 37.95 38.00 35.40 38.20 2,015,250 75,185,925 37.309 37.11 37.11 37.16 34.62 37.35 2,060,901 36.482 6.30%
2020-07-28 0 35.70 35.60 35.70 35.20 37.00 1,119,750 40,068,162 35.783 34.91 34.81 34.91 34.42 36.18 1,145,115 34.991 -0.83%
2020-07-27 0 36.00 35.80 36.00 34.05 36.20 1,669,250 58,916,726 35.295 35.20 35.01 35.20 33.30 35.40 1,707,063 34.514 4.35%
2020-07-24 0 34.50 34.45 34.75 33.55 36.05 2,358,900 81,441,213 34.525 33.74 33.69 33.98 32.81 35.25 2,412,335 33.760 -5.48%
2020-07-23 0 36.50 36.45 36.50 33.60 36.50 2,019,768 70,871,564 35.089 35.69 35.64 35.69 32.86 35.69 2,065,521 34.312 9.94%
2020-07-22 0 33.20 33.20 33.25 33.05 36.00 1,995,500 69,393,575 34.775 32.46 32.46 32.51 32.32 35.20 2,040,703 34.005 -2.92%
2020-07-21 0 34.20 34.15 34.20 32.90 35.00 1,197,010 40,730,990 34.027 33.44 33.39 33.44 32.17 34.22 1,224,125 33.274 3.64%
2020-07-20 0 33.00 33.00 33.10 31.95 33.75 1,249,352 40,870,105 32.713 32.27 32.27 32.37 31.24 33.00 1,277,653 31.988 0.15%
2020-07-17 0 32.95 32.90 32.95 31.30 33.00 1,213,894 38,989,498 32.119 32.22 32.17 32.22 30.61 32.27 1,241,392 31.408 2.97%
2020-07-16 0 32.00 32.00 32.15 31.70 34.30 2,006,072 65,046,661 32.425 31.29 31.29 31.44 31.00 33.54 2,051,515 31.707 -5.74%
2020-07-15 0 33.95 33.70 33.95 32.35 34.20 821,300 27,400,812 33.363 33.20 32.95 33.20 31.63 33.44 839,905 32.624 1.65%
2020-07-14 0 33.40 33.30 33.40 32.55 35.15 1,493,500 50,105,887 33.549 32.66 32.56 32.66 31.83 34.37 1,527,332 32.806 -7.22%
2020-07-13 0 36.00 35.90 36.00 35.45 37.00 1,155,800 41,769,331 36.139 35.20 35.10 35.20 34.66 36.18 1,181,982 35.338 1.69%
2020-07-10 0 35.40 35.30 35.40 32.60 35.90 2,244,500 78,240,850 34.859 34.62 34.52 34.62 31.88 35.10 2,295,344 34.087 7.60%
2020-07-09 0 32.90 32.85 32.90 32.35 34.30 1,601,200 53,329,422 33.306 32.17 32.12 32.17 31.63 33.54 1,637,471 32.568 -2.66%
2020-07-08 0 33.80 33.80 33.90 32.25 34.10 1,185,500 39,629,600 33.429 33.05 33.05 33.15 31.54 33.34 1,212,355 32.688 3.68%
2020-07-07 0 32.60 32.60 32.80 31.30 34.15 2,276,811 75,091,494 32.981 31.88 31.88 32.07 30.61 33.39 2,328,387 32.250 2.35%
2020-07-06 0 31.85 31.85 31.90 31.40 32.80 1,696,750 53,965,600 31.805 31.14 31.14 31.19 30.70 32.07 1,735,186 31.101 -2.90%
2020-07-03 0 32.80 32.70 32.80 32.60 34.30 1,223,500 40,423,875 33.040 32.07 31.98 32.07 31.88 33.54 1,251,216 32.308 -3.53%
2020-07-02 0 34.00 33.95 34.00 32.50 34.40 1,698,502 57,259,118 33.712 33.25 33.20 33.25 31.78 33.64 1,736,978 32.965 7.09%
2020-06-30 0 31.75 31.75 31.80 29.50 32.10 1,542,250 47,769,325 30.974 31.05 31.05 31.10 28.85 31.39 1,577,186 30.288 5.83%
2020-06-29 0 30.00 30.00 30.10 29.75 31.35 887,000 26,797,412 30.211 29.34 29.34 29.43 29.09 30.66 907,093 29.542 -2.91%
2020-06-26 0 30.90 30.90 30.95 30.80 32.15 856,750 26,742,112 31.213 30.22 30.22 30.26 30.12 31.44 876,158 30.522 -2.06%
2020-06-24 0 31.55 31.50 31.55 31.40 32.40 834,506 26,542,575 31.806 30.85 30.80 30.85 30.70 31.68 853,410 31.102 -1.56%
2020-06-23 0 32.05 31.80 32.05 30.90 32.45 1,191,750 37,849,225 31.759 31.34 31.10 31.34 30.22 31.73 1,218,746 31.056 0.31%
2020-06-22 0 31.95 31.85 32.00 31.50 33.20 1,101,750 35,179,862 31.931 31.24 31.14 31.29 30.80 32.46 1,126,708 31.224 -2.59%
2020-06-19 0 32.80 32.80 33.00 32.05 33.85 3,135,500 103,943,187 33.150 32.07 32.07 32.27 31.34 33.10 3,206,527 32.416 3.14%
2020-06-18 0 31.80 31.60 31.80 31.05 31.95 1,294,200 40,781,353 31.511 31.10 30.90 31.10 30.36 31.24 1,323,517 30.813 1.66%
2020-06-17 0 31.80 31.70 31.80 31.50 32.75 1,109,250 35,480,425 31.986 30.59 30.49 30.59 30.30 31.50 1,153,235 30.766 0.00%
2020-06-16 0 31.80 31.80 31.90 31.00 32.00 1,537,500 48,572,948 31.592 30.59 30.59 30.68 29.82 30.78 1,598,467 30.387 3.58%
2020-06-15 0 30.70 30.70 30.75 30.35 32.50 1,537,300 47,803,575 31.096 29.53 29.53 29.58 29.19 31.26 1,598,259 29.910 -4.21%
2020-06-12 0 32.05 32.00 32.05 31.55 32.90 1,606,750 51,637,450 32.138 30.83 30.78 30.83 30.35 31.65 1,670,463 30.912 -1.38%
2020-06-11 0 32.50 32.50 32.55 32.40 34.15 2,005,899 66,558,454 33.181 31.26 31.26 31.31 31.16 32.85 2,085,439 31.916 -3.70%
2020-06-10 0 33.75 33.70 33.75 33.50 34.40 1,654,275 56,085,496 33.903 32.46 32.41 32.46 32.22 33.09 1,719,872 32.610 0.30%
2020-06-09 0 33.65 33.50 33.65 32.80 34.45 18,203,325 596,904,732 32.791 32.37 32.22 32.37 31.55 33.14 18,925,147 31.540 -6.92%
2020-06-08 0 36.15 36.05 36.20 35.55 38.10 827,000 30,105,831 36.404 34.77 34.68 34.82 34.19 36.65 859,793 35.015 -3.98%
2020-06-05 0 37.65 37.40 37.65 36.25 37.80 536,500 19,919,268 37.128 36.21 35.97 36.21 34.87 36.36 557,774 35.712 0.13%
2020-06-04 0 37.60 37.60 37.65 37.00 39.50 1,232,600 46,957,260 38.096 36.17 36.17 36.21 35.59 37.99 1,281,477 36.643 -3.09%
2020-06-03 0 38.80 38.75 38.85 37.00 39.95 1,100,782 42,495,160 38.605 37.32 37.27 37.37 35.59 38.43 1,144,432 37.132 4.58%
2020-06-02 0 37.10 37.10 37.25 34.65 37.35 1,215,250 43,836,312 36.072 35.68 35.68 35.83 33.33 35.93 1,263,439 34.696 7.54%
2020-06-01 0 34.50 34.50 34.55 32.80 34.95 1,417,404 48,775,941 34.412 33.18 33.18 33.23 31.55 33.62 1,473,609 33.100 4.55%
2020-05-29 0 33.00 32.75 33.00 30.40 33.00 1,875,205 60,427,371 32.224 31.74 31.50 31.74 29.24 31.74 1,949,563 30.995 7.67%
2020-05-28 0 30.65 30.65 31.00 28.85 31.70 994,750 30,495,775 30.657 29.48 29.48 29.82 27.75 30.49 1,034,195 29.487 -0.49%
2020-05-27 0 30.80 30.80 30.95 30.40 33.45 1,102,839 34,387,414 31.181 29.63 29.63 29.77 29.24 32.17 1,146,570 29.992 -5.81%
2020-05-26 0 32.70 32.70 32.95 32.25 34.70 764,250 25,403,293 33.240 31.45 31.45 31.69 31.02 33.38 794,555 31.972 -2.10%
2020-05-25 0 33.40 33.35 33.40 29.60 33.40 1,496,750 47,491,800 31.730 32.13 32.08 32.13 28.47 32.13 1,556,101 30.520 10.23%
2020-05-22 0 30.30 30.20 30.30 30.00 33.00 1,810,026 56,393,080 31.156 29.14 29.05 29.14 28.86 31.74 1,881,799 29.968 -8.46%
2020-05-21 0 33.10 33.00 33.10 32.15 35.15 663,193 22,465,439 33.875 31.84 31.74 31.84 30.92 33.81 689,491 32.583 -3.07%
2020-05-20 0 34.15 34.10 34.15 33.50 35.60 723,000 24,727,587 34.201 32.85 32.80 32.85 32.22 34.24 751,669 32.897 -2.15%
2020-05-19 0 34.90 34.90 34.95 34.20 37.00 899,000 31,529,268 35.072 33.57 33.57 33.62 32.90 35.59 934,648 33.734 -2.79%
2020-05-18 0 35.90 35.90 36.50 35.75 37.45 862,500 31,439,550 36.452 34.53 34.53 35.11 34.39 36.02 896,701 35.061 -1.37%
2020-05-15 0 36.40 36.40 36.50 34.15 36.70 1,028,250 36,432,087 35.431 35.01 35.01 35.11 32.85 35.30 1,069,023 34.080 6.90%
2020-05-14 0 34.05 34.00 34.05 32.85 35.70 1,159,000 39,623,800 34.188 32.75 32.70 32.75 31.60 34.34 1,204,958 32.884 2.25%
2020-05-13 0 33.30 33.10 33.30 30.70 34.20 1,406,250 46,266,037 32.900 32.03 31.84 32.03 29.53 32.90 1,462,012 31.645 8.29%
2020-05-12 0 30.75 30.60 30.75 29.75 31.40 458,750 14,146,437 30.837 29.58 29.43 29.58 28.62 30.20 476,941 29.661 1.99%
2020-05-11 0 30.15 30.00 30.15 29.60 31.90 1,289,750 39,639,162 30.734 29.00 28.86 29.00 28.47 30.68 1,340,893 29.562 1.52%
2020-05-08 0 29.70 29.70 29.75 29.10 30.70 1,009,470 30,209,200 29.926 28.57 28.57 28.62 27.99 29.53 1,049,499 28.784 2.41%
2020-05-07 0 29.00 29.00 29.05 26.35 29.25 1,492,000 41,914,837 28.093 27.89 27.89 27.94 25.34 28.13 1,551,163 27.022 9.64%
2020-05-06 0 26.45 26.45 26.60 25.95 26.85 367,500 9,671,100 26.316 25.44 25.44 25.59 24.96 25.83 382,073 25.312 0.19%
2020-05-05 0 26.40 26.35 26.40 25.70 26.65 426,500 11,160,587 26.168 25.39 25.34 25.39 24.72 25.63 443,412 25.170 2.33%
2020-05-04 0 25.80 25.75 25.80 25.80 27.25 437,000 11,546,262 26.422 24.82 24.77 24.82 24.82 26.21 454,328 25.414 -7.19%
2020-04-29 0 27.80 27.65 27.80 26.10 28.00 907,500 24,805,212 27.334 26.74 26.60 26.74 25.10 26.93 943,485 26.291 4.51%
2020-04-28 0 26.60 26.60 26.75 25.60 26.65 282,500 7,400,950 26.198 25.59 25.59 25.73 24.62 25.63 293,702 25.199 1.53%
2020-04-27 0 26.20 26.20 26.30 25.40 26.35 386,500 9,945,875 25.733 25.20 25.20 25.30 24.43 25.34 401,826 24.752 1.95%
2020-04-24 0 25.70 25.55 25.80 25.30 26.10 412,750 10,580,537 25.634 24.72 24.58 24.82 24.34 25.10 429,117 24.657 -2.47%
2020-04-23 0 26.35 26.20 26.35 26.15 27.55 474,750 12,636,425 26.617 25.34 25.20 25.34 25.15 26.50 493,575 25.602 -1.68%
2020-04-22 0 26.80 26.70 26.80 25.50 26.85 604,250 15,956,775 26.408 25.78 25.68 25.78 24.53 25.83 628,210 25.400 1.32%
2020-04-21 0 26.45 26.15 26.45 25.85 27.80 689,500 18,190,087 26.382 25.44 25.15 25.44 24.86 26.74 716,841 25.375 -4.51%
2020-04-20 0 27.70 27.40 27.70 27.10 28.05 263,500 7,280,512 27.630 26.64 26.35 26.64 26.07 26.98 273,949 26.576 2.21%
2020-04-17 0 27.10 27.05 27.10 27.00 28.80 547,500 15,131,525 27.638 26.07 26.02 26.07 25.97 27.70 569,210 26.583 -3.21%
2020-04-16 0 28.00 27.85 28.00 27.00 28.15 497,250 13,768,000 27.688 26.93 26.79 26.93 25.97 27.08 516,968 26.632 1.63%
2020-04-15 0 27.55 27.55 27.60 27.55 30.45 808,250 23,201,787 28.706 26.50 26.50 26.55 26.50 29.29 840,300 27.611 -7.08%
2020-04-14 0 29.65 29.60 29.65 28.35 30.05 1,032,234 30,357,370 29.409 28.52 28.47 28.52 27.27 28.90 1,073,165 28.288 2.95%
2020-04-09 0 28.80 28.75 28.80 27.45 29.15 726,800 20,690,945 28.469 27.70 27.65 27.70 26.40 28.04 755,620 27.383 4.54%
2020-04-08 0 27.55 27.45 27.55 27.30 28.65 597,000 16,568,812 27.754 26.50 26.40 26.50 26.26 27.56 620,673 26.695 -3.33%
2020-04-07 0 28.50 28.45 28.50 27.65 29.40 658,500 18,808,500 28.563 27.41 27.36 27.41 26.60 28.28 684,612 27.473 -0.35%
2020-04-06 0 28.60 28.60 28.70 27.30 29.00 520,500 14,642,325 28.131 27.51 27.51 27.61 26.26 27.89 541,140 27.058 0.70%
2020-04-03 0 28.40 28.35 28.50 27.90 30.00 909,500 26,295,737 28.912 27.32 27.27 27.41 26.84 28.86 945,565 27.810 -2.07%
2020-04-02 0 29.00 28.95 29.00 25.80 29.20 1,054,700 29,163,440 27.651 27.89 27.85 27.89 24.82 28.09 1,096,522 26.596 10.06%
2020-04-01 0 26.35 26.25 26.35 25.55 27.75 955,250 25,623,187 26.824 25.34 25.25 25.34 24.58 26.69 993,129 25.800 -2.04%
2020-03-31 0 26.90 26.65 26.90 25.25 27.45 1,294,750 34,333,825 26.518 25.87 25.63 25.87 24.29 26.40 1,346,091 25.506 8.47%
2020-03-30 0 24.80 24.75 24.80 24.20 25.65 538,500 13,403,312 24.890 23.85 23.81 23.85 23.28 24.67 559,853 23.941 -3.31%
2020-03-27 0 25.65 25.65 25.70 25.00 27.50 1,059,750 27,462,012 25.914 24.67 24.67 24.72 24.05 26.45 1,101,773 24.925 -2.84%
2020-03-26 0 26.40 26.40 26.45 25.75 27.45 673,500 18,009,550 26.740 25.39 25.39 25.44 24.77 26.40 700,206 25.720 0.19%
2020-03-25 0 26.35 26.25 26.35 24.80 26.80 1,002,000 25,871,662 25.820 25.34 25.25 25.34 23.85 25.78 1,041,733 24.835 7.77%
2020-03-24 0 24.45 24.40 24.45 22.00 24.45 883,250 20,640,650 23.369 23.52 23.47 23.52 21.16 23.52 918,274 22.478 13.99%
2020-03-23 0 21.45 21.10 21.45 20.70 22.50 965,250 20,858,887 21.610 20.63 20.30 20.63 19.91 21.64 1,003,525 20.786 -5.92%
2020-03-20 0 22.80 22.80 22.95 21.00 22.85 1,235,504 27,123,198 21.953 21.93 21.93 22.07 20.20 21.98 1,284,496 21.116 10.68%
2020-03-19 0 20.60 20.60 20.70 18.58 21.60 1,119,250 22,172,617 19.810 19.81 19.81 19.91 17.87 20.78 1,163,632 19.055 -2.60%
2020-03-18 0 21.15 21.15 21.45 21.10 23.75 1,433,368 31,877,243 22.239 20.34 20.34 20.63 20.30 22.84 1,490,206 21.391 -2.08%
2020-03-17 0 21.60 21.55 21.70 20.70 23.50 1,571,250 33,902,250 21.577 20.78 20.73 20.87 19.91 22.60 1,633,555 20.754 -6.29%
2020-03-16 0 23.05 23.05 23.15 22.55 25.95 1,016,359 24,755,873 24.357 22.17 22.17 22.27 21.69 24.96 1,056,661 23.428 -12.02%
2020-03-13 0 26.20 26.20 26.80 23.80 27.15 1,041,500 26,138,787 25.097 25.20 25.20 25.78 22.89 26.11 1,082,799 24.140 -0.95%
2020-03-12 0 26.45 26.40 26.45 26.40 27.60 481,750 12,893,187 26.763 25.44 25.39 25.44 25.39 26.55 500,853 25.742 -6.37%
2020-03-11 0 28.25 28.15 28.30 27.30 29.35 680,750 19,347,587 28.421 27.17 27.08 27.22 26.26 28.23 707,744 27.337 1.62%
2020-03-10 0 27.80 27.45 27.80 26.20 28.90 1,022,750 27,998,325 27.376 26.74 26.40 26.74 25.20 27.80 1,063,305 26.331 0.00%
2020-03-09 0 27.80 27.80 28.05 27.20 29.90 923,750 26,624,637 28.822 26.74 26.74 26.98 26.16 28.76 960,380 27.723 -9.59%
2020-03-06 0 30.75 30.50 30.75 29.40 31.00 429,500 13,066,537 30.423 29.58 29.34 29.58 28.28 29.82 446,531 29.262 1.32%
2020-03-05 0 30.35 30.35 30.50 28.50 30.50 1,680,000 49,474,963 29.449 29.19 29.19 29.34 27.41 29.34 1,746,618 28.326 3.58%
2020-03-04 0 29.30 29.20 29.30 28.50 31.50 1,491,500 44,605,700 29.907 28.18 28.09 28.18 27.41 30.30 1,550,643 28.766 0.00%
2020-03-03 0 29.30 29.10 29.30 28.00 29.45 846,500 24,379,262 28.800 28.18 27.99 28.18 26.93 28.33 880,067 27.702 2.45%
2020-03-02 0 28.60 28.60 28.90 28.50 30.70 872,575 25,322,563 29.021 27.51 27.51 27.80 27.41 29.53 907,175 27.914 -4.03%
2020-02-28 0 29.80 29.50 29.80 28.35 30.05 827,500 24,196,287 29.240 28.66 28.37 28.66 27.27 28.90 860,313 28.125 -2.61%
2020-02-27 0 30.60 30.30 30.60 28.15 30.80 428,257 12,668,015 29.580 29.43 29.14 29.43 27.08 29.63 445,239 28.452 4.08%
2020-02-26 0 29.40 29.35 29.40 28.25 29.90 305,250 8,845,625 28.978 28.28 28.23 28.28 27.17 28.76 317,354 27.873 1.55%
2020-02-25 0 28.95 28.95 29.00 28.30 29.65 320,000 9,261,075 28.941 27.85 27.85 27.89 27.22 28.52 332,689 27.837 -1.53%
2020-02-24 0 29.40 29.15 29.40 28.50 29.45 372,514 10,795,067 28.979 28.28 28.04 28.28 27.41 28.33 387,285 27.874 -0.34%
2020-02-21 0 29.50 29.50 29.70 28.55 30.20 471,250 13,725,062 29.125 28.37 28.37 28.57 27.46 29.05 489,937 28.014 -1.17%
2020-02-20 0 29.85 29.80 29.90 27.50 32.00 1,081,000 32,642,980 30.197 28.71 28.66 28.76 26.45 30.78 1,123,865 29.045 -2.61%
2020-02-19 0 30.65 30.65 30.80 29.30 31.70 1,334,259 41,043,828 30.762 29.48 29.48 29.63 28.18 30.49 1,387,167 29.588 5.69%
2020-02-18 0 29.00 28.80 29.00 26.60 29.40 1,532,880 43,135,088 28.140 27.89 27.70 27.89 25.59 28.28 1,593,664 27.067 7.81%
2020-02-17 0 26.90 26.90 26.95 26.50 27.80 1,117,000 30,268,506 27.098 25.87 25.87 25.92 25.49 26.74 1,161,293 26.064 1.70%
2020-02-14 0 26.45 26.30 26.45 24.25 26.70 1,146,454 29,578,518 25.800 25.44 25.30 25.44 23.33 25.68 1,191,915 24.816 9.30%
2020-02-13 0 24.20 24.20 24.30 23.10 24.40 407,000 9,650,575 23.712 23.28 23.28 23.37 22.22 23.47 423,139 22.807 1.89%
2020-02-12 0 23.75 23.75 23.80 23.00 24.20 471,500 11,228,850 23.815 22.84 22.84 22.89 22.12 23.28 490,197 22.907 3.26%
2020-02-11 0 23.00 22.90 23.00 22.00 23.45 806,576 18,419,949 22.837 22.12 22.03 22.12 21.16 22.56 838,559 21.966 4.78%
2020-02-10 0 21.95 21.85 21.95 20.05 22.00 419,000 9,001,812 21.484 21.11 21.02 21.11 19.29 21.16 435,615 20.665 6.55%
2020-02-07 0 20.60 20.40 20.60 20.15 20.75 155,750 3,195,225 20.515 19.81 19.62 19.81 19.38 19.96 161,926 19.733 0.00%
2020-02-06 0 20.60 20.50 20.60 20.05 21.00 313,104 6,429,122 20.534 19.81 19.72 19.81 19.29 20.20 325,520 19.750 1.23%
2020-02-05 0 20.35 20.35 20.60 19.90 21.30 362,737 7,461,030 20.569 19.57 19.57 19.81 19.14 20.49 377,121 19.784 2.88%
2020-02-04 0 19.78 19.78 19.90 18.86 20.00 279,500 5,497,685 19.670 19.03 19.03 19.14 18.14 19.24 290,583 18.919 4.88%
2020-02-03 0 18.86 18.86 19.18 18.54 19.34 179,000 3,400,530 18.997 18.14 18.14 18.45 17.83 18.60 186,098 18.273 -0.74%
2020-01-31 0 19.00 18.98 19.10 18.68 19.28 270,750 5,137,425 18.975 18.28 18.26 18.37 17.97 18.54 281,486 18.251 1.39%
2020-01-30 0 18.74 18.70 18.74 18.60 19.98 900,250 17,215,830 19.123 18.03 17.99 18.03 17.89 19.22 935,948 18.394 -5.35%
2020-01-29 0 19.80 19.74 19.80 19.60 20.20 474,500 9,404,502 19.820 19.04 18.99 19.04 18.85 19.43 493,315 19.064 -3.65%
2020-01-24 0 20.55 20.50 20.55 19.90 20.90 228,000 4,652,512 20.406 19.77 19.72 19.77 19.14 20.10 237,041 19.627 -0.48%
2020-01-23 0 20.65 20.40 20.70 19.90 21.50 632,750 12,864,745 20.332 19.86 19.62 19.91 19.14 20.68 657,841 19.556 -3.95%
2020-01-22 0 21.50 21.50 21.60 21.00 21.75 243,500 5,183,937 21.289 20.68 20.68 20.78 20.20 20.92 253,156 20.477 0.23%
2020-01-21 0 21.45 21.20 21.50 21.20 22.20 375,250 8,085,600 21.547 20.63 20.39 20.68 20.39 21.35 390,130 20.725 -4.24%
2020-01-20 0 22.40 22.30 22.45 22.10 22.80 255,250 5,727,275 22.438 21.55 21.45 21.59 21.26 21.93 265,371 21.582 -0.67%
2020-01-17 0 22.55 22.40 22.55 22.00 23.40 824,750 18,801,937 22.797 21.69 21.55 21.69 21.16 22.51 857,454 21.928 2.73%
2020-01-16 0 21.95 21.80 21.95 21.45 21.95 582,250 12,621,462 21.677 21.11 20.97 21.11 20.63 21.11 605,338 20.850 2.09%
2020-01-15 0 21.50 21.40 21.50 21.25 21.80 156,507 3,370,886 21.538 20.68 20.58 20.68 20.44 20.97 162,713 20.717 0.94%
2020-01-14 0 21.30 21.30 21.40 21.10 21.90 247,250 5,303,350 21.449 20.49 20.49 20.58 20.30 21.06 257,054 20.631 -2.07%
2020-01-13 0 21.75 21.65 21.75 21.25 22.50 535,250 11,797,575 22.041 20.92 20.82 20.92 20.44 21.64 556,474 21.201 0.69%
2020-01-10 0 21.60 21.55 21.60 21.35 22.00 490,740 10,678,419 21.760 20.78 20.73 20.78 20.54 21.16 510,199 20.930 -0.69%
2020-01-09 0 21.75 21.75 21.80 20.50 21.90 504,803 10,880,453 21.554 20.92 20.92 20.97 19.72 21.06 524,820 20.732 7.67%
2020-01-08 0 20.20 20.15 20.40 19.84 20.60 228,250 4,607,595 20.187 19.43 19.38 19.62 19.08 19.81 237,301 19.417 -1.46%
2020-01-07 0 20.50 20.30 20.50 20.10 20.75 318,750 6,484,175 20.343 19.72 19.53 19.72 19.33 19.96 331,389 19.567 -0.24%
2020-01-06 0 20.55 20.30 20.55 20.00 21.35 136,000 2,820,375 20.738 19.77 19.53 19.77 19.24 20.54 141,393 19.947 -1.91%
2020-01-03 0 20.95 20.70 20.95 20.30 21.65 363,871 7,636,529 20.987 20.15 19.91 20.15 19.53 20.82 378,300 20.186 -0.95%
2020-01-02 0 21.15 21.15 21.35 20.75 21.50 382,748 8,094,708 21.149 20.34 20.34 20.54 19.96 20.68 397,925 20.342 0.71%
2019-12-31 0 21.00 20.75 21.00 20.40 21.20 197,000 4,126,975 20.949 20.20 19.96 20.20 19.62 20.39 204,812 20.150 1.20%
2019-12-30 0 20.75 20.60 20.75 19.18 20.90 429,000 8,659,482 20.185 19.96 19.81 19.96 18.45 20.10 446,011 19.415 8.64%
2019-12-27 0 19.10 19.06 19.10 18.50 19.14 494,250 9,278,390 18.773 18.37 18.33 18.37 17.79 18.41 513,849 18.057 2.36%
2019-12-24 0 18.66 18.50 18.66 18.08 18.70 177,525 3,261,159 18.370 17.95 17.79 17.95 17.39 17.99 184,564 17.669 0.65%
2019-12-23 0 18.54 18.54 18.60 18.42 18.80 89,000 1,647,870 18.515 17.83 17.83 17.89 17.72 18.08 92,529 17.809 -1.28%
2019-12-20 0 18.78 18.60 18.78 18.52 19.06 434,250 8,140,480 18.746 18.06 17.89 18.06 17.81 18.33 451,469 18.031 0.00%
2019-12-19 0 18.78 18.66 18.78 18.40 18.80 165,950 3,085,895 18.595 18.06 17.95 18.06 17.70 18.08 172,530 17.886 0.00%
2019-12-18 0 18.78 18.66 18.78 18.30 19.08 355,250 6,605,590 18.594 18.06 17.95 18.06 17.60 18.35 369,337 17.885 -1.57%
2019-12-17 0 19.08 19.02 19.08 18.66 19.08 142,655 2,689,919 18.856 18.35 18.29 18.35 17.95 18.35 148,312 18.137 1.49%
2019-12-16 0 18.80 18.80 18.88 18.74 19.30 239,000 4,528,890 18.949 18.08 18.08 18.16 18.03 18.56 248,477 18.227 -1.47%
2019-12-13 0 19.08 18.94 19.08 18.82 19.38 124,000 2,384,325 19.228 18.35 18.22 18.35 18.10 18.64 128,917 18.495 0.00%
2019-12-12 0 19.08 19.08 19.18 19.02 19.60 97,500 1,885,575 19.339 18.35 18.35 18.45 18.29 18.85 101,366 18.602 0.21%
2019-12-11 0 19.04 19.06 19.16 18.60 19.38 152,800 2,901,920 18.992 18.31 18.33 18.43 17.89 18.64 158,859 18.267 0.74%
2019-12-10 0 18.90 18.90 18.92 18.76 19.28 164,150 3,101,212 18.893 18.18 18.18 18.20 18.04 18.54 170,659 18.172 -1.36%
2019-12-09 0 19.16 19.16 19.20 18.72 19.40 223,000 4,253,315 19.073 18.43 18.43 18.47 18.01 18.66 231,843 18.346 -1.74%
2019-12-06 0 19.50 19.50 19.52 19.04 19.62 260,250 5,075,505 19.502 18.76 18.76 18.78 18.31 18.87 270,570 18.759 0.93%
2019-12-05 0 19.32 19.32 19.50 18.98 19.60 237,250 4,557,340 19.209 18.58 18.58 18.76 18.26 18.85 246,658 18.476 -0.62%
2019-12-04 0 19.44 19.44 19.56 19.40 19.92 280,000 5,472,165 19.543 18.70 18.70 18.81 18.66 19.16 291,103 18.798 -3.28%
2019-12-03 0 20.10 20.10 20.20 19.74 20.50 158,357 3,200,474 20.211 19.33 19.33 19.43 18.99 19.72 164,636 19.440 -0.74%
2019-12-02 0 20.25 20.15 20.25 19.74 20.50 210,750 4,232,027 20.081 19.48 19.38 19.48 18.99 19.72 219,107 19.315 2.79%
2019-11-29 0 19.70 19.60 19.70 18.90 20.40 823,996 16,175,044 19.630 18.95 18.85 18.95 18.18 19.62 856,670 18.881 -3.90%
2019-11-28 0 20.50 20.35 20.50 20.20 20.70 435,500 8,913,462 20.467 19.72 19.57 19.72 19.43 19.91 452,769 19.687 -0.49%
2019-11-27 0 20.60 20.40 20.60 20.40 21.35 471,000 9,722,775 20.643 19.81 19.62 19.81 19.62 20.54 489,677 19.855 -3.29%
2019-11-26 0 21.30 21.30 21.50 21.25 21.90 190,500 4,084,225 21.440 20.49 20.49 20.68 20.44 21.06 198,054 20.622 -1.39%
2019-11-25 0 21.60 21.20 21.60 20.80 21.65 355,750 7,567,450 21.272 20.78 20.39 20.78 20.01 20.82 369,857 20.460 1.89%
2019-11-22 0 21.20 21.05 21.20 21.05 21.70 170,250 3,642,200 21.393 20.39 20.25 20.39 20.25 20.87 177,001 20.577 -2.08%
2019-11-21 0 21.65 21.25 21.65 20.55 21.70 212,750 4,536,425 21.323 20.82 20.44 20.82 19.77 20.87 221,186 20.510 0.46%
2019-11-20 0 21.55 21.55 21.60 21.35 21.85 126,750 2,738,712 21.607 20.73 20.73 20.78 20.54 21.02 131,776 20.783 -0.23%
2019-11-19 0 21.60 21.50 21.60 21.20 21.80 1,381,495 29,445,468 21.314 20.78 20.68 20.78 20.39 20.97 1,436,276 20.501 0.47%
2019-11-18 0 21.50 21.45 21.50 21.20 22.30 1,461,613 31,108,476 21.284 20.68 20.63 20.68 20.39 21.45 1,519,571 20.472 1.65%
2019-11-15 0 21.15 21.15 21.25 20.60 22.30 488,000 10,445,087 21.404 20.34 20.34 20.44 19.81 21.45 507,351 20.588 -2.98%
2019-11-14 0 21.80 21.75 21.80 21.55 22.75 1,756,500 37,812,587 21.527 20.97 20.92 20.97 20.73 21.88 1,826,151 20.706 1.40%
2019-11-13 0 21.50 21.45 21.50 21.20 21.70 457,250 9,802,650 21.438 20.68 20.63 20.68 20.39 20.87 475,381 20.621 -1.15%
2019-11-12 0 21.75 21.65 21.75 20.60 22.25 877,020 18,819,375 21.458 20.92 20.82 20.92 19.81 21.40 911,797 20.640 7.67%
2019-11-11 0 20.20 20.20 20.30 20.10 21.40 804,000 16,688,087 20.756 19.43 19.43 19.53 19.33 20.58 835,881 19.965 -5.16%
2019-11-08 0 21.30 21.20 21.30 19.96 21.40 837,730 17,458,637 20.840 20.49 20.39 20.49 19.20 20.58 870,949 20.046 7.58%
2019-11-07 0 19.80 19.80 20.00 19.38 20.00 298,250 5,876,345 19.703 19.04 19.04 19.24 18.64 19.24 310,077 18.951 0.20%
2019-11-06 0 19.76 19.76 19.80 19.00 20.45 592,787 11,722,490 19.775 19.01 19.01 19.04 18.28 19.67 616,293 19.021 4.44%
2019-11-05 0 18.92 18.92 19.08 18.76 19.70 994,750 19,215,715 19.317 18.20 18.20 18.35 18.04 18.95 1,034,195 18.580 0.75%
2019-11-04 0 18.78 18.72 18.78 17.84 18.78 898,634 16,571,453 18.441 18.06 18.01 18.06 17.16 18.06 934,268 17.737 7.56%
2019-11-01 0 17.46 17.44 17.46 16.32 17.66 1,547,500 26,390,085 17.053 16.79 16.77 16.79 15.70 16.99 1,608,863 16.403 7.91%
2019-10-31 0 16.18 16.18 16.32 16.06 16.60 536,750 8,764,980 16.330 15.56 15.56 15.70 15.45 15.97 558,034 15.707 1.63%
2019-10-30 0 15.92 15.88 15.92 15.80 16.26 370,250 5,941,015 16.046 15.31 15.27 15.31 15.20 15.64 384,932 15.434 -1.00%
2019-10-29 0 16.08 16.08 16.16 15.92 16.66 1,103,000 17,873,470 16.204 15.47 15.47 15.54 15.31 16.02 1,146,738 15.586 -1.35%
2019-10-28 0 16.30 16.30 16.40 16.18 17.10 1,756,250 28,984,390 16.504 15.68 15.68 15.77 15.56 16.45 1,825,891 15.874 0.25%
2019-10-25 0 16.26 16.26 16.36 15.36 16.60 1,020,060 16,266,089 15.946 15.64 15.64 15.74 14.77 15.97 1,060,509 15.338 2.52%
2019-10-24 0 15.86 15.84 15.86 15.80 16.56 810,972 13,086,099 16.136 15.26 15.24 15.26 15.20 15.93 843,130 15.521 -0.88%
2019-10-23 0 16.00 15.92 16.00 15.82 16.52 274,000 4,425,095 16.150 15.39 15.31 15.39 15.22 15.89 284,865 15.534 -3.03%
2019-10-22 0 16.50 16.48 16.50 16.12 17.00 480,250 7,994,455 16.646 15.87 15.85 15.87 15.51 16.35 499,293 16.012 -1.20%
2019-10-21 0 16.70 16.70 16.86 16.58 17.02 356,500 5,992,675 16.810 16.06 16.06 16.22 15.95 16.37 370,636 16.169 -0.12%
2019-10-18 0 16.72 16.72 16.76 16.46 17.60 847,003 14,448,437 17.058 16.08 16.08 16.12 15.83 16.93 880,589 16.408 -0.71%
2019-10-17 0 16.84 16.84 16.98 16.10 17.30 667,500 11,185,610 16.758 16.20 16.20 16.33 15.49 16.64 693,969 16.118 5.78%
2019-10-16 0 15.92 15.92 16.02 15.66 16.08 192,000 3,059,755 15.936 15.31 15.31 15.41 15.06 15.47 199,613 15.328 0.89%
2019-10-15 0 15.78 15.78 15.80 15.48 16.34 580,020 9,272,105 15.986 15.18 15.18 15.20 14.89 15.72 603,020 15.376 0.38%
2019-10-14 0 15.72 15.72 15.84 15.68 16.22 458,250 7,260,125 15.843 15.12 15.12 15.24 15.08 15.60 476,421 15.239 -1.01%
2019-10-11 0 15.88 15.84 15.88 15.60 16.30 334,750 5,357,145 16.003 15.27 15.24 15.27 15.01 15.68 348,024 15.393 1.28%
2019-10-10 0 15.68 15.52 15.68 15.44 15.86 373,250 5,858,215 15.695 15.08 14.93 15.08 14.85 15.26 388,051 15.097 0.26%
2019-10-09 0 15.64 15.64 15.82 15.38 16.40 892,127 14,223,714 15.944 15.04 15.04 15.22 14.79 15.77 927,503 15.335 1.69%
2019-10-08 0 15.38 15.34 15.38 14.68 15.46 325,750 4,973,185 15.267 14.79 14.75 14.79 14.12 14.87 338,667 14.685 5.34%
2019-10-04 0 14.60 14.50 14.66 14.38 15.16 236,500 3,507,305 14.830 14.04 13.95 14.10 13.83 14.58 245,878 14.264 -0.54%
2019-10-03 0 14.68 14.58 14.68 13.96 14.68 183,182 2,627,806 14.345 14.12 14.02 14.12 13.43 14.12 190,446 13.798 3.67%
2019-10-02 0 14.16 13.90 14.16 13.74 14.18 104,000 1,449,405 13.937 13.62 13.37 13.62 13.22 13.64 108,124 13.405 1.00%
2019-09-30 0 14.02 13.96 14.06 13.88 14.20 120,750 1,688,275 13.982 13.49 13.43 13.52 13.35 13.66 125,538 13.448 -1.27%
2019-09-27 0 14.20 14.16 14.26 14.12 14.36 89,250 1,266,370 14.189 13.66 13.62 13.72 13.58 13.81 92,789 13.648 -1.11%
2019-09-26 0 14.36 14.26 14.36 14.04 14.60 183,385 2,642,349 14.409 13.81 13.72 13.81 13.50 14.04 190,657 13.859 2.43%
2019-09-25 0 14.02 14.02 14.06 14.00 14.46 329,750 4,654,590 14.116 13.49 13.49 13.52 13.47 13.91 342,826 13.577 -3.58%
2019-09-24 0 14.54 14.50 14.54 14.36 14.68 281,250 4,073,760 14.485 13.99 13.95 13.99 13.81 14.12 292,402 13.932 0.97%
2019-09-23 0 14.40 14.40 14.48 14.40 15.00 432,000 6,272,630 14.520 13.85 13.85 13.93 13.85 14.43 449,130 13.966 -3.23%
2019-09-20 0 14.88 14.78 14.98 14.62 15.20 113,283 1,684,270 14.868 14.31 14.22 14.41 14.06 14.62 117,775 14.301 -1.33%
2019-09-19 0 15.08 15.02 15.10 14.98 15.24 170,255 2,564,744 15.064 14.50 14.45 14.52 14.41 14.66 177,006 14.490 -2.20%
2019-09-18 0 15.42 15.36 15.42 14.94 15.42 195,533 2,984,622 15.264 14.83 14.77 14.83 14.37 14.83 203,287 14.682 5.33%
2019-09-17 0 14.64 14.60 14.64 14.56 15.24 315,500 4,643,030 14.716 14.08 14.04 14.08 14.00 14.66 328,011 14.155 -3.81%
2019-09-16 0 15.22 15.22 15.26 15.20 15.70 105,750 1,616,980 15.291 14.64 14.64 14.68 14.62 15.10 109,943 14.707 -2.44%
2019-09-13 0 15.60 15.40 15.60 15.12 15.68 161,000 2,477,365 15.387 15.01 14.81 15.01 14.54 15.08 167,384 14.800 1.69%
2019-09-12 0 15.34 15.22 15.34 15.24 15.50 211,250 3,258,715 15.426 14.75 14.64 14.75 14.66 14.91 219,627 14.838 -0.65%
2019-09-11 0 15.44 15.32 15.44 15.02 15.74 335,500 5,162,530 15.388 14.85 14.74 14.85 14.45 15.14 348,804 14.801 2.93%
2019-09-10 0 15.00 14.98 15.00 14.96 15.34 176,000 2,648,920 15.051 14.43 14.41 14.43 14.39 14.75 182,979 14.477 -2.34%
2019-09-09 0 15.36 15.14 15.40 14.48 15.50 690,500 10,273,280 14.878 14.77 14.56 14.81 13.93 14.91 717,881 14.311 6.52%
2019-09-06 0 14.42 14.28 14.44 13.92 14.60 357,630 5,143,817 14.383 13.87 13.74 13.89 13.39 14.04 371,811 13.834 1.69%
2019-09-05 0 14.18 14.02 14.30 14.02 14.68 160,500 2,303,210 14.350 13.64 13.49 13.75 13.49 14.12 166,864 13.803 -1.53%
2019-09-04 0 14.40 14.20 14.42 14.10 14.66 107,000 1,531,080 14.309 13.85 13.66 13.87 13.56 14.10 111,243 13.763 0.56%
2019-09-03 0 14.32 14.20 14.36 14.18 14.72 116,250 1,668,505 14.353 13.77 13.66 13.81 13.64 14.16 120,860 13.805 -0.56%
2019-09-02 0 14.40 14.06 14.38 13.64 14.40 142,750 2,006,455 14.056 13.85 13.52 13.83 13.12 13.85 148,411 13.520 3.15%
2019-08-30 0 13.96 13.88 13.96 13.82 14.38 84,562 1,185,370 14.018 13.43 13.35 13.43 13.29 13.83 87,915 13.483 -0.29%
2019-08-29 0 14.00 13.76 14.00 13.54 14.34 34,750 483,095 13.902 13.47 13.24 13.47 13.02 13.79 36,128 13.372 0.57%
2019-08-28 0 13.92 13.84 13.94 13.84 14.50 80,750 1,149,535 14.236 13.39 13.31 13.41 13.31 13.95 83,952 13.693 -1.97%
2019-08-27 0 14.20 14.14 14.20 13.88 14.30 137,000 1,933,460 14.113 13.66 13.60 13.66 13.35 13.75 142,432 13.575 2.60%
2019-08-26 0 13.84 13.80 13.84 13.42 14.00 188,250 2,600,455 13.814 13.31 13.27 13.31 12.91 13.47 195,715 13.287 -3.49%
2019-08-23 0 14.34 14.28 14.38 13.74 14.72 359,500 5,113,900 14.225 13.79 13.74 13.83 13.22 14.16 373,755 13.682 -0.97%
2019-08-22 0 14.48 14.20 14.48 14.20 15.00 112,750 1,628,475 14.443 13.93 13.66 13.93 13.66 14.43 117,221 13.892 -1.36%
2019-08-21 0 14.68 14.64 14.70 14.40 15.18 434,250 6,397,235 14.732 14.12 14.08 14.14 13.85 14.60 451,469 14.170 4.56%
2019-08-20 0 14.04 14.00 14.08 13.92 14.32 59,224 835,619 14.110 13.50 13.47 13.54 13.39 13.77 61,572 13.571 0.57%
2019-08-19 0 13.96 13.96 14.08 13.50 14.16 295,750 4,064,010 13.741 13.43 13.43 13.54 12.99 13.62 307,477 13.217 6.24%
2019-08-16 0 13.14 13.04 13.16 12.46 13.16 42,250 548,065 12.972 12.64 12.54 12.66 11.98 12.66 43,925 12.477 2.18%
2019-08-15 0 12.86 12.78 12.88 12.26 12.90 55,250 696,930 12.614 12.37 12.29 12.39 11.79 12.41 57,441 12.133 2.72%
2019-08-14 0 12.52 12.36 12.70 12.22 13.10 123,500 1,544,700 12.508 12.04 11.89 12.22 11.75 12.60 128,397 12.031 -0.95%
2019-08-13 0 12.64 12.50 12.70 12.32 12.94 240,250 3,027,650 12.602 12.16 12.02 12.22 11.85 12.45 249,777 12.121 -4.96%
2019-08-12 0 13.30 13.22 13.30 13.10 13.68 100,500 1,332,535 13.259 12.79 12.72 12.79 12.60 13.16 104,485 12.753 -2.78%
2019-08-09 0 13.68 13.30 13.70 13.12 14.22 174,750 2,358,035 13.494 13.16 12.79 13.18 12.62 13.68 181,679 12.979 -1.72%
2019-08-08 0 13.92 13.84 13.92 13.70 14.36 101,500 1,413,340 13.925 13.39 13.31 13.39 13.18 13.81 105,525 13.393 3.73%
2019-08-07 0 13.42 13.34 13.42 13.08 13.50 57,000 759,975 13.333 12.91 12.83 12.91 12.58 12.99 59,260 12.824 2.29%
2019-08-06 0 13.12 12.90 13.12 11.68 13.18 541,750 6,702,960 12.373 12.62 12.41 12.62 11.23 12.68 563,232 11.901 0.92%
2019-08-05 0 13.00 12.80 13.00 12.80 13.98 609,250 7,995,550 13.124 12.50 12.31 12.50 12.31 13.45 633,409 12.623 -8.19%
2019-08-02 0 14.16 13.96 14.16 13.80 14.60 275,750 3,890,215 14.108 13.62 13.43 13.62 13.27 14.04 286,684 13.570 -4.07%
2019-08-01 0 14.76 14.50 14.78 14.44 15.10 205,000 3,003,100 14.649 14.20 13.95 14.22 13.89 14.52 213,129 14.091 -1.34%
2019-07-31 0 14.96 14.70 14.96 14.50 15.00 51,250 758,600 14.802 14.39 14.14 14.39 13.95 14.43 53,282 14.237 1.36%
2019-07-30 0 14.76 14.76 14.88 14.76 15.28 145,250 2,170,375 14.942 14.20 14.20 14.31 14.20 14.70 151,010 14.372 -2.25%
2019-07-29 0 15.10 14.80 15.18 14.88 15.58 166,750 2,499,655 14.990 14.52 14.24 14.60 14.31 14.99 173,362 14.419 0.00%
2019-07-26 0 15.10 15.10 15.20 15.02 15.60 36,762 560,550 15.248 14.52 14.52 14.62 14.45 15.01 38,220 14.667 -1.69%
2019-07-25 0 15.36 15.24 15.36 14.32 15.48 170,738 2,585,808 15.145 14.77 14.66 14.77 13.77 14.89 177,508 14.567 4.35%
2019-07-24 0 14.72 14.58 14.96 14.24 15.18 443,968 6,517,247 14.680 14.16 14.02 14.39 13.70 14.60 461,573 14.120 -2.52%
2019-07-23 0 15.10 15.08 15.10 15.02 15.90 193,000 2,965,240 15.364 14.52 14.50 14.52 14.45 15.29 200,653 14.778 -3.94%
2019-07-22 0 15.72 15.58 15.72 15.54 16.20 337,251 5,344,086 15.846 15.12 14.99 15.12 14.95 15.58 350,624 15.242 0.13%
2019-07-19 0 15.70 15.66 15.70 15.20 16.08 282,500 4,409,800 15.610 15.10 15.06 15.10 14.62 15.47 293,702 15.015 2.21%
2019-07-18 0 15.36 15.30 15.36 14.80 15.70 202,360 3,088,417 15.262 14.77 14.72 14.77 14.24 15.10 210,384 14.680 -2.29%
2019-07-17 0 15.72 15.68 15.80 15.64 16.48 255,254 4,051,072 15.871 15.12 15.08 15.20 15.04 15.85 265,376 15.265 -2.36%
2019-07-16 0 16.10 15.98 16.10 15.50 16.44 415,775 6,671,426 16.046 15.49 15.37 15.49 14.91 15.81 432,262 15.434 2.68%
2019-07-15 0 15.68 15.46 15.68 15.30 15.90 228,250 3,565,885 15.623 15.08 14.87 15.08 14.72 15.29 237,301 15.027 0.38%
2019-07-12 0 15.62 15.44 15.66 15.20 15.96 394,345 6,141,039 15.573 15.02 14.85 15.06 14.62 15.35 409,982 14.979 -1.76%
2019-07-11 0 15.90 15.86 15.90 15.48 16.00 491,538 7,785,418 15.839 15.29 15.26 15.29 14.89 15.39 511,029 15.235 4.88%
2019-07-10 0 15.16 15.12 15.16 14.18 15.20 907,000 13,566,455 14.958 14.58 14.54 14.58 13.64 14.62 942,966 14.387 7.98%
2019-07-09 0 14.04 13.86 14.08 13.78 14.50 62,750 877,495 13.984 13.50 13.33 13.54 13.25 13.95 65,238 13.451 -0.14%
2019-07-08 0 14.06 13.86 14.08 13.84 14.58 153,000 2,163,215 14.139 13.52 13.33 13.54 13.31 14.02 159,067 13.599 -1.13%
2019-07-05 0 14.22 14.18 14.22 13.10 14.30 247,000 3,428,290 13.880 13.68 13.64 13.68 12.60 13.75 256,794 13.350 7.24%
2019-07-04 0 13.26 13.08 13.28 12.72 13.32 167,750 2,189,450 13.052 12.75 12.58 12.77 12.23 12.81 174,402 12.554 -0.30%
2019-07-03 0 13.30 13.18 13.38 12.80 13.50 286,509 3,783,191 13.204 12.79 12.68 12.87 12.31 12.99 297,870 12.701 3.10%
2019-07-02 0 12.90 12.84 12.92 12.80 13.26 161,000 2,077,905 12.906 12.41 12.35 12.43 12.31 12.75 167,384 12.414 0.78%
2019-06-28 0 12.80 12.62 12.84 12.40 12.94 110,000 1,390,150 12.638 12.31 12.14 12.35 11.93 12.45 114,362 12.156 -0.93%
2019-06-27 0 12.92 12.72 12.92 12.68 13.10 175,250 2,245,285 12.812 12.43 12.23 12.43 12.20 12.60 182,199 12.323 0.00%
2019-06-26 0 12.92 12.88 12.92 12.20 13.00 202,142 2,570,006 12.714 12.43 12.39 12.43 11.73 12.50 210,158 12.229 4.19%
2019-06-25 0 12.40 12.22 12.40 11.84 12.40 264,000 3,189,825 12.083 11.93 11.75 11.93 11.39 11.93 274,468 11.622 1.64%
2019-06-24 0 12.20 12.06 12.20 11.54 12.46 429,000 5,139,385 11.980 11.73 11.60 11.73 11.10 11.98 446,011 11.523 5.54%
2019-06-21 0 11.56 11.46 11.60 11.38 11.78 1,064,250 11,740,920 11.032 11.12 11.02 11.16 10.95 11.33 1,106,451 10.611 -0.17%
2019-06-20 0 11.58 11.56 11.58 11.24 11.90 465,916 5,395,253 11.580 11.14 11.12 11.14 10.81 11.45 484,391 11.138 5.08%
2019-06-19 0 11.20 11.18 11.20 11.16 11.48 216,500 2,448,300 11.309 10.60 10.58 10.60 10.56 10.86 228,761 10.702 1.63%
2019-06-18 0 11.02 10.92 11.02 10.88 11.20 154,000 1,695,840 11.012 10.43 10.33 10.43 10.30 10.60 162,722 10.422 -0.36%
2019-06-17 0 11.06 10.96 11.06 10.96 11.50 98,000 1,082,240 11.043 10.47 10.37 10.47 10.37 10.88 103,550 10.451 -1.07%
2019-06-14 0 11.18 11.00 11.18 10.94 11.36 691,000 7,430,190 10.753 10.58 10.41 10.58 10.35 10.75 730,135 10.176 -2.44%
2019-06-13 0 11.46 11.40 11.46 10.50 11.46 109,500 1,180,240 10.778 10.85 10.79 10.85 9.937 10.85 115,702 10.201 5.52%
2019-06-12 0 10.86 10.64 10.86 10.64 10.90 70,077 750,408 10.708 10.28 10.07 10.28 10.07 10.32 74,046 10.134 -0.37%
2019-06-11 0 10.90 10.90 10.94 10.42 10.94 519,301 5,629,553 10.841 10.32 10.32 10.35 9.861 10.35 548,712 10.260 2.83%
2019-06-10 0 10.60 10.50 10.60 10.38 10.60 128,296 1,354,857 10.560 10.03 9.937 10.03 9.824 10.03 135,562 9.9944 2.91%
2019-06-06 0 10.30 10.14 10.30 10.14 10.40 16,750 172,660 10.308 9.748 9.597 9.748 9.597 9.843 17,699 9.7556 0.39%
2019-06-05 0 10.26 10.14 10.26 10.16 10.48 129,250 1,336,200 10.338 9.710 9.597 9.710 9.615 9.918 136,570 9.7840 0.79%
2019-06-04 0 10.18 10.10 10.30 9.730 10.30 246,880 2,499,203 10.123 9.634 9.559 9.748 9.208 9.748 260,862 9.5806 -2.49%
2019-06-03 0 10.44 10.38 10.46 10.36 10.68 69,000 722,375 10.469 9.880 9.824 9.899 9.805 10.11 72,908 9.9081 -1.88%
2019-05-31 0 10.64 10.56 10.64 10.50 10.82 447,713 4,786,605 10.691 10.07 9.994 10.07 9.937 10.24 473,069 10.118 1.33%
2019-05-30 0 10.50 10.32 10.50 10.34 10.50 121,504 1,265,961 10.419 9.937 9.767 9.937 9.786 9.937 128,385 9.8606 0.38%
2019-05-29 0 10.46 10.34 10.46 10.28 10.48 96,263 1,001,354 10.402 9.899 9.786 9.899 9.729 9.918 101,715 9.8447 0.38%
2019-05-28 0 10.42 10.34 10.42 10.30 10.56 61,570 639,533 10.387 9.861 9.786 9.861 9.748 9.994 65,057 9.8303 0.58%
2019-05-27 0 10.36 10.18 10.36 10.10 10.36 38,000 386,885 10.181 9.805 9.634 9.805 9.559 9.805 40,152 9.6355 1.37%
2019-05-24 0 10.22 10.24 10.34 10.10 10.36 27,508 281,575 10.236 9.672 9.691 9.786 9.559 9.805 29,066 9.6875 0.39%
2019-05-23 0 10.18 10.06 10.22 9.980 10.50 162,506 1,640,800 10.097 9.634 9.521 9.672 9.445 9.937 171,710 9.5557 -1.74%
2019-05-22 0 10.36 10.20 10.38 10.10 10.40 77,034 793,140 10.296 9.805 9.653 9.824 9.559 9.843 81,397 9.7441 0.58%
2019-05-21 0 10.30 10.18 10.30 10.16 10.58 198,500 2,046,705 10.311 9.748 9.634 9.748 9.615 10.01 209,742 9.7582 -0.58%
2019-05-20 0 10.36 10.30 10.36 10.14 11.08 172,000 1,774,425 10.316 9.805 9.748 9.805 9.597 10.49 181,741 9.7635 -0.96%
2019-05-17 0 10.46 10.30 10.46 10.30 10.68 148,511 1,559,779 10.503 9.899 9.748 9.899 9.748 10.11 156,922 9.9398 0.00%
2019-05-16 0 10.46 10.42 10.44 10.04 10.48 244,419 2,533,466 10.365 9.899 9.861 9.880 9.502 9.918 258,262 9.8097 4.18%
2019-05-15 0 10.04 10.04 10.08 10.00 10.36 69,500 703,255 10.119 9.502 9.502 9.540 9.464 9.805 73,436 9.5764 -0.40%
2019-05-14 0 10.08 9.950 10.08 9.600 10.22 257,507 2,572,246 9.9890 9.540 9.417 9.540 9.085 9.672 272,091 9.4536 -1.75%
2019-05-10 0 10.26 10.18 10.28 9.680 10.28 191,250 1,917,427 10.026 9.710 9.634 9.729 9.161 9.729 202,081 9.4884 5.88%
2019-05-09 0 9.690 9.690 9.700 9.600 10.12 464,000 4,514,670 9.7299 9.171 9.171 9.180 9.085 9.578 490,279 9.2084 -5.74%
2019-05-08 0 10.28 10.22 10.28 10.18 10.44 199,500 2,048,360 10.268 9.729 9.672 9.729 9.634 9.880 210,799 9.7171 -1.53%
2019-05-07 0 10.44 10.44 10.46 10.32 10.92 207,750 2,176,410 10.476 9.880 9.880 9.899 9.767 10.33 219,516 9.9146 1.16%
2019-05-06 0 10.32 10.22 10.36 10.10 10.68 360,280 3,697,801 10.264 9.767 9.672 9.805 9.559 10.11 380,684 9.7136 -5.84%
2019-05-03 0 10.96 10.92 10.96 10.62 11.08 397,760 4,344,893 10.923 10.37 10.33 10.37 10.05 10.49 420,287 10.338 3.40%
2019-05-02 0 10.60 10.66 10.68 10.10 10.66 346,773 3,624,599 10.452 10.03 10.09 10.11 9.559 10.09 366,412 9.8921 5.16%
2019-04-30 0 10.08 10.02 10.12 9.940 10.20 137,510 1,376,672 10.011 9.540 9.483 9.578 9.407 9.653 145,298 9.4748 0.20%
2019-04-29 0 10.06 10.06 10.10 10.04 10.44 26,000 263,585 10.138 9.521 9.521 9.559 9.502 9.880 27,473 9.5945 -0.20%
2019-04-26 0 10.08 10.08 10.14 10.08 10.22 95,750 971,250 10.144 9.540 9.540 9.597 9.540 9.672 101,173 9.5999 -0.40%
2019-04-25 0 10.12 10.12 10.32 10.02 10.66 219,255 2,266,754 10.338 9.578 9.578 9.767 9.483 10.09 231,672 9.7843 -4.53%
2019-04-24 0 10.60 10.34 10.60 10.32 10.78 161,926 1,705,903 10.535 10.03 9.786 10.03 9.767 10.20 171,097 9.9704 0.57%
2019-04-23 0 10.54 10.58 10.68 10.50 10.90 820,525 8,809,519 10.736 9.975 10.01 10.11 9.937 10.32 866,995 10.161 0.38%
2019-04-18 0 10.50 10.54 10.62 10.10 10.84 792,426 8,352,110 10.540 9.937 9.975 10.05 9.559 10.26 837,305 9.9750 4.17%
2019-04-17 0 10.08 10.10 10.22 10.04 10.34 312,500 3,183,480 10.187 9.540 9.559 9.672 9.502 9.786 330,198 9.6411 -0.59%
2019-04-16 0 10.14 10.02 10.14 9.900 10.32 811,837 8,222,129 10.128 9.597 9.483 9.597 9.369 9.767 857,815 9.5850 0.40%
2019-04-15 0 10.10 9.980 10.10 9.490 10.16 2,032,690 20,130,173 9.9032 9.559 9.445 9.559 8.981 9.615 2,147,811 9.3724 6.54%
2019-04-12 0 9.480 9.350 9.480 9.200 9.500 156,500 1,464,037 9.3549 8.972 8.849 8.972 8.707 8.991 165,363 8.8535 0.85%
2019-04-11 0 9.400 9.350 9.400 9.310 9.600 117,000 1,105,002 9.4445 8.896 8.849 8.896 8.811 9.085 123,626 8.9382 -1.78%
2019-04-10 0 9.570 9.510 9.570 9.420 9.670 115,250 1,096,455 9.5137 9.057 9.000 9.057 8.915 9.152 121,777 9.0038 -0.73%
2019-04-09 0 9.640 9.640 9.670 9.550 9.730 535,334 5,181,398 9.6788 9.123 9.123 9.152 9.038 9.208 565,653 9.1600 -0.41%
2019-04-08 0 9.680 9.600 9.700 9.500 9.770 413,250 3,979,715 9.6303 9.161 9.085 9.180 8.991 9.246 436,654 9.1141 0.31%
2019-04-04 0 9.650 9.600 9.650 9.300 9.650 449,018 4,295,570 9.5666 9.133 9.085 9.133 8.802 9.133 474,448 9.0538 -0.31%
2019-04-03 0 9.680 9.660 9.680 9.580 9.730 742,660 7,186,341 9.6765 9.161 9.142 9.161 9.067 9.208 784,720 9.1578 0.41%
2019-04-02 0 9.640 9.630 9.640 9.370 9.940 1,661,298 16,020,403 9.6433 9.123 9.114 9.123 8.868 9.407 1,755,385 9.1264 3.32%
2019-04-01 0 9.330 9.330 9.340 8.780 9.330 736,000 6,624,002 9.0000 8.830 8.830 8.839 8.309 8.830 777,683 8.5176 8.49%
2019-03-29 0 8.600 8.590 8.600 8.480 8.770 620,145 5,327,752 8.5911 8.139 8.130 8.139 8.025 8.300 655,267 8.1307 -1.15%
2019-03-28 0 8.700 8.650 8.700 8.570 8.880 270,500 2,345,905 8.6725 8.234 8.186 8.234 8.111 8.404 285,820 8.2076 -2.03%
2019-03-27 0 8.880 8.800 8.880 8.560 9.010 390,030 3,416,867 8.7605 8.404 8.328 8.404 8.101 8.527 412,119 8.2910 -0.45%
2019-03-26 0 8.920 8.920 8.950 8.920 9.310 655,685 5,950,146 9.0747 8.442 8.442 8.470 8.442 8.811 692,820 8.5883 0.00%
2019-03-25 0 8.920 8.810 8.920 8.630 9.020 444,250 3,931,595 8.8500 8.442 8.338 8.442 8.167 8.537 469,410 8.3756 -1.76%
2019-03-22 0 9.080 9.080 9.140 8.740 9.140 485,250 4,369,172 9.0040 8.593 8.593 8.650 8.272 8.650 512,732 8.5214 2.02%
2019-03-21 0 8.900 8.730 8.900 8.600 9.040 526,883 4,636,660 8.8002 8.423 8.262 8.423 8.139 8.555 556,723 8.3285 -0.45%
2019-03-20 0 8.940 8.960 9.000 8.700 9.160 908,597 8,125,690 8.9431 8.461 8.480 8.518 8.234 8.669 960,055 8.4638 3.35%
2019-03-19 0 8.650 8.650 8.660 8.340 8.700 621,250 5,339,537 8.5948 8.186 8.186 8.196 7.893 8.234 656,434 8.1342 2.98%
2019-03-18 0 8.400 8.380 8.400 8.060 8.400 420,000 3,467,952 8.2570 7.950 7.931 7.950 7.628 7.950 443,787 7.8145 5.40%
2019-03-15 0 7.970 7.970 8.030 7.920 8.040 79,000 630,172 7.9769 7.543 7.543 7.600 7.495 7.609 83,474 7.5493 0.63%
2019-03-14 0 7.920 7.890 7.920 7.850 8.120 177,760 1,420,697 7.9922 7.495 7.467 7.495 7.429 7.685 187,827 7.5638 -2.22%
2019-03-13 0 8.100 8.100 8.160 8.100 8.240 328,291 2,689,040 8.1910 7.666 7.666 7.723 7.666 7.798 346,884 7.7520 0.00%
2019-03-12 0 8.100 8.100 8.140 7.920 8.190 300,355 2,436,080 8.1107 7.666 7.666 7.704 7.495 7.751 317,366 7.6759 2.92%
2019-03-11 0 7.870 7.870 7.930 7.560 7.980 119,250 939,442 7.8779 7.448 7.448 7.505 7.155 7.552 126,004 7.4557 1.81%
2019-03-08 0 7.730 7.720 7.770 7.700 7.970 207,250 1,616,835 7.8014 7.316 7.306 7.354 7.287 7.543 218,988 7.3832 -3.13%
2019-03-07 0 7.980 7.960 7.980 7.820 8.230 320,000 2,564,995 8.0156 7.552 7.533 7.552 7.401 7.789 338,123 7.5860 -2.68%
2019-03-06 0 8.200 8.190 8.250 8.110 8.440 400,750 3,308,512 8.2558 7.760 7.751 7.808 7.675 7.988 423,446 7.8133 -0.73%
2019-03-05 0 8.260 8.250 8.270 7.760 8.340 1,806,038 14,563,569 8.0638 7.817 7.808 7.827 7.344 7.893 1,908,323 7.6316 5.90%
2019-03-04 0 7.800 7.770 7.800 7.280 7.960 2,451,362 19,062,138 7.7761 7.382 7.354 7.382 6.890 7.533 2,590,195 7.3593 6.27%
2019-03-01 0 7.340 7.310 7.340 7.150 7.350 140,000 1,021,400 7.2957 6.947 6.918 6.947 6.767 6.956 147,929 6.9047 1.52%
2019-02-28 0 7.230 7.230 7.290 7.010 7.350 417,000 3,025,132 7.2545 6.842 6.842 6.899 6.634 6.956 440,617 6.8657 4.03%
2019-02-27 0 6.950 6.890 6.960 6.920 7.320 269,900 1,914,940 7.0950 6.577 6.521 6.587 6.549 6.928 285,186 6.7147 -5.05%
2019-02-26 0 7.320 7.320 7.330 7.130 7.400 125,500 907,842 7.2338 6.928 6.928 6.937 6.748 7.003 132,608 6.8461 0.27%
2019-02-25 0 7.300 7.260 7.300 7.010 7.490 412,500 2,998,920 7.2701 6.909 6.871 6.909 6.634 7.089 435,862 6.8804 -0.68%
2019-02-22 0 7.350 7.330 7.350 6.740 7.420 3,267,277 23,690,162 7.2507 6.956 6.937 6.956 6.379 7.022 3,452,319 6.8621 9.70%
2019-02-21 0 6.700 6.670 6.740 6.640 6.800 197,000 1,320,455 6.7028 6.341 6.312 6.379 6.284 6.436 208,157 6.3436 0.90%
2019-02-20 0 6.640 6.590 6.650 6.440 6.670 118,764 785,683 6.6155 6.284 6.237 6.294 6.095 6.312 125,490 6.2609 2.95%
2019-02-19 0 6.450 6.440 6.450 6.450 6.550 101,000 655,320 6.4883 6.104 6.095 6.104 6.104 6.199 106,720 6.1405 -1.38%
2019-02-18 0 6.540 6.530 6.540 6.450 6.600 125,266 820,722 6.5518 6.189 6.180 6.189 6.104 6.246 132,360 6.2007 0.93%
2019-02-15 0 6.480 6.470 6.480 6.400 6.750 68,750 452,285 6.5787 6.133 6.123 6.133 6.057 6.388 72,644 6.2261 -3.71%
2019-02-14 0 6.730 6.720 6.730 6.640 6.800 125,500 843,422 6.7205 6.369 6.360 6.369 6.284 6.436 132,608 6.3603 1.36%
2019-02-13 0 6.640 6.620 6.640 6.460 6.660 209,500 1,372,630 6.5519 6.284 6.265 6.284 6.114 6.303 221,365 6.2008 2.31%
2019-02-12 0 6.490 6.470 6.550 6.470 6.550 93,500 608,357 6.5065 6.142 6.123 6.199 6.123 6.199 98,795 6.1577 0.00%
2019-02-11 0 6.490 6.430 6.490 6.380 6.490 38,750 248,207 6.4053 6.142 6.085 6.142 6.038 6.142 40,945 6.0620 1.09%
2019-02-08 0 6.420 6.410 6.420 6.380 6.480 76,000 487,720 6.4174 6.076 6.066 6.076 6.038 6.133 80,304 6.0734 -1.53%
2019-02-04 0 6.520 6.470 6.520 6.500 6.660 82,505 536,912 6.5076 6.171 6.123 6.171 6.152 6.303 87,178 6.1588 -2.10%
2019-02-01 0 6.660 6.600 6.660 6.460 6.690 230,000 1,505,120 6.5440 6.303 6.246 6.303 6.114 6.331 243,026 6.1932 3.10%
2019-01-31 0 6.460 6.400 6.460 6.410 6.460 68,250 438,877 6.4304 6.114 6.057 6.114 6.066 6.114 72,115 6.0858 0.31%
2019-01-30 0 6.440 6.310 6.470 6.310 6.570 91,500 590,095 6.4491 6.095 5.972 6.123 5.972 6.218 96,682 6.1035 -0.77%
2019-01-29 0 6.490 6.400 6.490 6.370 6.500 48,500 311,860 6.4301 6.142 6.057 6.142 6.029 6.152 51,247 6.0855 0.00%
2019-01-28 0 6.490 6.280 6.490 6.300 6.600 43,380 280,030 6.4553 6.142 5.943 6.142 5.962 6.246 45,837 6.1093 -0.46%
2019-01-25 0 6.520 6.450 6.520 6.400 6.560 48,000 310,672 6.4723 6.171 6.104 6.171 6.057 6.208 50,718 6.1254 0.77%
2019-01-24 0 6.470 6.450 6.500 6.350 6.580 47,000 305,157 6.4927 6.123 6.104 6.152 6.010 6.227 49,662 6.1447 1.09%
2019-01-23 0 6.400 6.380 6.400 6.350 6.490 97,251 622,148 6.3973 6.057 6.038 6.057 6.010 6.142 102,759 6.0544 -1.39%
2019-01-22 0 6.490 6.410 6.490 6.410 6.520 37,750 242,785 6.4314 6.142 6.066 6.142 6.066 6.171 39,888 6.0867 -0.46%
2019-01-21 0 6.520 6.460 6.520 6.460 6.700 70,500 458,267 6.5002 6.171 6.114 6.171 6.114 6.341 74,493 6.1518 -2.10%
2019-01-18 0 6.660 6.550 6.660 6.380 6.800 456,250 2,958,772 6.4850 6.303 6.199 6.303 6.038 6.436 482,090 6.1374 -1.91%
2019-01-17 0 6.790 6.720 6.790 6.710 7.050 119,683 817,569 6.8311 6.426 6.360 6.426 6.350 6.672 126,461 6.4650 -2.30%
2019-01-16 0 6.950 6.780 6.950 6.800 7.050 107,500 742,040 6.9027 6.577 6.417 6.577 6.436 6.672 113,588 6.5327 0.00%
2019-01-15 0 6.950 6.940 6.950 6.750 7.090 316,291 2,196,981 6.9461 6.577 6.568 6.577 6.388 6.710 334,204 6.5738 3.12%
2019-01-14 0 6.740 6.740 6.800 6.500 6.740 380,250 2,495,092 6.5617 6.379 6.379 6.436 6.152 6.379 401,785 6.2100 2.12%
2019-01-11 0 6.600 6.570 6.600 6.520 6.640 197,258 1,300,642 6.5936 6.246 6.218 6.246 6.171 6.284 208,430 6.2402 -0.30%
2019-01-10 0 6.620 6.600 6.620 6.600 6.730 157,000 1,041,072 6.6310 6.265 6.246 6.265 6.246 6.369 165,892 6.2756 -2.65%
2019-01-09 0 6.800 6.770 6.800 6.720 6.920 226,000 1,535,110 6.7925 6.436 6.407 6.436 6.360 6.549 238,799 6.4284 0.74%
2019-01-08 0 6.750 6.670 6.750 6.560 6.800 36,000 241,480 6.7078 6.388 6.312 6.388 6.208 6.436 38,039 6.3482 -0.15%
2019-01-07 0 6.760 6.760 6.770 6.550 6.830 83,885 559,784 6.6732 6.398 6.398 6.407 6.199 6.464 88,636 6.3156 -0.59%
2019-01-04 0 6.800 6.750 6.800 6.750 6.940 40,500 276,382 6.8242 6.436 6.388 6.436 6.388 6.568 42,794 6.4585 -2.16%
2019-01-03 0 6.950 6.880 6.960 6.760 7.020 70,000 478,685 6.8384 6.577 6.511 6.587 6.398 6.644 73,964 6.4718 -0.29%
2019-01-02 0 6.970 6.830 6.980 6.830 7.380 262,315 1,841,087 7.0186 6.596 6.464 6.606 6.464 6.984 277,171 6.6424 -6.19%
2018-12-31 0 7.430 7.350 7.410 7.100 7.580 507,000 3,782,686 7.4609 7.032 6.956 7.013 6.719 7.174 535,714 7.0610 4.65%
2018-12-28 0 7.100 7.010 7.130 6.280 7.190 705,250 4,851,092 6.8785 6.719 6.634 6.748 5.943 6.805 745,192 6.5099 12.70%
2018-12-27 0 6.300 6.280 6.300 6.180 6.400 227,750 1,430,367 6.2804 5.962 5.943 5.962 5.849 6.057 240,649 5.9438 1.12%
2018-12-24 0 6.230 6.250 6.340 6.200 6.650 253,500 1,606,322 6.3366 5.896 5.915 6.000 5.868 6.294 267,857 5.9969 -8.92%
2018-12-21 0 6.840 6.810 6.840 6.600 7.000 374,519 2,531,574 6.7595 6.473 6.445 6.473 6.246 6.625 395,730 6.3972 -2.56%
2018-12-20 0 7.020 7.000 7.010 6.880 7.380 418,170 2,931,399 7.0101 6.644 6.625 6.634 6.511 6.984 441,853 6.6343 -5.26%
2018-12-19 0 7.410 7.340 7.410 7.310 7.510 191,000 1,405,957 7.3610 7.013 6.947 7.013 6.918 7.107 201,817 6.9665 -0.80%
2018-12-18 0 7.470 7.410 7.470 7.370 7.590 258,406 1,912,150 7.3998 7.070 7.013 7.070 6.975 7.183 273,041 7.0032 -1.19%
2018-12-17 0 7.560 7.530 7.560 7.410 7.650 119,250 900,855 7.5543 7.155 7.126 7.155 7.013 7.240 126,004 7.1494 -0.40%
2018-12-14 0 7.590 7.580 7.590 7.420 7.660 327,677 2,465,152 7.5231 7.183 7.174 7.183 7.022 7.249 346,235 7.1199 -0.39%
2018-12-13 0 7.620 7.620 7.650 7.500 7.770 377,194 2,871,633 7.6131 7.212 7.212 7.240 7.098 7.354 398,556 7.2051 0.53%
2018-12-12 0 7.580 7.570 7.580 7.500 8.130 1,277,646 9,828,833 7.6929 7.174 7.164 7.174 7.098 7.694 1,350,005 7.2806 -5.96%
2018-12-11 0 8.060 8.100 8.120 7.220 8.380 2,849,949 22,090,717 7.7513 7.628 7.666 7.685 6.833 7.931 3,011,356 7.3358 -3.82%
2018-12-10 0 8.380 8.380 8.390 8.300 9.030 1,596,900 13,699,377 8.5787 7.931 7.931 7.940 7.855 8.546 1,687,340 8.1189 -7.91%
2018-12-07 0 9.100 9.100 9.110 9.090 9.250 1,492,974 13,643,637 9.1386 8.612 8.612 8.622 8.603 8.754 1,577,528 8.6487 -1.52%
2018-12-06 0 9.240 9.240 9.250 8.820 9.420 12,386,378 113,372,435 9.1530 8.745 8.745 8.754 8.347 8.915 13,087,879 8.6624

Webb-site Database - Powered By Linux Group

Back to top