Ping An Nasdaq 5HANDL ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03198  2018-12-07  2023-10-03  2023-12-01
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2023-11-30 1 - - - - - 0 0 - 0.906 - - - - 0 - 0.00%
2023-11-29 1 - - - - - 0 0 - 0.906 - - - - 0 - 0.00%
2023-11-28 1 - - - - - 0 0 - 0.906 - - - - 0 - 0.00%
2023-11-27 1 - - - - - 0 0 - 0.906 - - - - 0 - 0.00%
2023-11-24 1 - - - - - 0 0 - 0.906 - - - - 0 - 0.00%
2023-11-23 1 - - - - - 0 0 - 0.906 - - - - 0 - 0.00%
2023-11-22 1 - - - - - 0 0 - 0.906 - - - - 0 - 0.00%
2023-11-21 1 - - - - - 0 0 - 0.906 - - - - 0 - 0.00%
2023-11-20 1 - - - - - 0 0 - 0.906 - - - - 0 - 0.00%
2023-11-17 1 - - - - - 0 0 - 0.906 - - - - 0 - 0.00%
2023-11-16 1 - - - - - 0 0 - 0.906 - - - - 0 - 0.00%
2023-11-15 1 - - - - - 0 0 - 0.906 - - - - 0 - 0.00%
2023-11-14 1 - - - - - 0 0 - 0.906 - - - - 0 - 0.00%
2023-11-13 1 - - - - - 0 0 - 0.906 - - - - 0 - 0.00%
2023-11-10 1 - - - - - 0 0 - 0.906 - - - - 0 - 0.00%
2023-11-09 1 - - - - - 0 0 - 0.906 - - - - 0 - 0.00%
2023-11-08 1 - - - - - 0 0 - 0.906 - - - - 0 - 0.00%
2023-11-07 1 - - - - - 0 0 - 0.906 - - - - 0 - 0.00%
2023-11-06 1 - - - - - 0 0 - 0.906 - - - - 0 - 0.00%
2023-11-03 1 - - - - - 0 0 - 0.906 - - - - 0 - 0.00%
2023-11-02 1 - - - - - 0 0 - 0.906 - - - - 0 - 0.00%
2023-11-01 1 - - - - - 0 0 - 0.906 - - - - 0 - 0.00%
2023-10-31 1 - - - - - 0 0 - 0.906 - - - - 0 - 0.00%
2023-10-30 1 - - - - - 0 0 - 0.906 - - - - 0 - 0.00%
2023-10-27 1 - - - - - 0 0 - 0.906 - - - - 0 - 0.00%
2023-10-26 1 - - - - - 0 0 - 0.906 - - - - 0 - 0.00%
2023-10-25 1 - - - - - 0 0 - 0.906 - - - - 0 - 0.00%
2023-10-24 1 - - - - - 0 0 - 0.906 - - - - 0 - 0.00%
2023-10-20 1 - - - - - 0 0 - 0.906 - - - - 0 - 0.00%
2023-10-19 1 - - - - - 0 0 - 0.906 - - - - 0 - 0.00%
2023-10-18 1 - - - - - 0 0 - 0.906 - - - - 0 - 0.00%
2023-10-17 1 - - - - - 0 0 - 0.906 - - - - 0 - 0.00%
2023-10-16 1 - - - - - 0 0 - 0.906 - - - - 0 - 0.00%
2023-10-13 1 - - - - - 0 0 - 0.906 - - - - 0 - 0.00%
2023-10-12 1 - - - - - 0 0 - 0.906 - - - - 0 - 0.00%
2023-10-11 1 - - - - - 0 0 - 0.906 - - - - 0 - 0.00%
2023-10-10 1 - - - - - 0 0 - 0.906 - - - - 0 - 0.00%
2023-10-09 1 - - - - - 0 0 - 0.906 - - - - 0 - 0.00%
2023-10-06 1 - - - - - 0 0 - 0.906 - - - - 0 - 0.00%
2023-10-05 1 - - - - - 0 0 - 0.906 - - - - 0 - 0.00%
2023-10-04 1 - - - - - 0 0 - 0.906 - - - - 0 - 0.00%
2023-10-03 0 90.00 - 90.00 - - 0 0 - 0.906 - 0.906 - - 0 - -1.42%
2023-09-29 0 91.30 - - - - 0 0 - 0.919 - - - - 0 - 0.37%
2023-09-28 0 90.96 - - - - 0 0 - 0.916 - - - - 0 - -0.48%
2023-09-27 0 91.40 - - - - 0 0 - 0.920 - - - - 0 - 0.00%
2023-09-26 0 91.40 - - - - 0 0 - 0.920 - - - - 0 - -0.74%
2023-09-25 0 92.08 - - - - 0 0 - 0.927 - - - - 0 - 0.00%
2023-09-22 0 92.08 - - - - 0 0 - 0.927 - - - - 0 - -0.80%
2023-09-21 0 92.82 - - - - 0 0 - 0.934 - - - - 0 - -0.41%
2023-09-20 0 93.20 - - - - 0 0 - 0.938 - - - - 0 - 0.00%
2023-09-19 0 93.20 - - 93.14 93.14 100 9,314 93.140 0.938 - - 0.937 0.937 9,935 0.9375 -0.34%
2023-09-18 0 93.52 - - - - 0 0 - 0.941 - - - - 0 - -0.30%
2023-09-15 0 93.80 - - - - 0 0 - 0.944 - - - - 0 - 0.26%
2023-09-14 0 93.56 - - - - 0 0 - 0.942 - - - - 0 - 0.17%
2023-09-13 0 93.40 - - - - 0 0 - 0.940 - - - - 0 - 0.00%
2023-09-12 0 93.40 - - - - 0 0 - 0.940 - - - - 0 - -0.30%
2023-09-11 0 93.68 - - - - 0 0 - 0.943 - - - - 0 - 0.75%
2023-09-07 0 92.98 - - 93.00 93.00 100 9,300 93.000 0.936 - - 0.936 0.936 9,935 0.9361 -0.39%
2023-09-06 0 93.34 - - - - 0 0 - 0.939 - - - - 0 - -1.23%
2023-09-05 0 94.50 - - - - 0 0 - 0.951 - - - - 0 - -0.53%
2023-09-04 0 95.00 - - - - 0 0 - 0.956 - - - - 0 - -0.02%
2023-08-31 0 95.02 - - - - 0 0 - 0.956 - - - - 0 - 0.23%
2023-08-30 0 94.80 - - - - 0 0 - 0.954 - - - - 0 - 0.92%
2023-08-29 0 93.94 - - - - 0 0 - 0.946 - - - - 0 - 0.26%
2023-08-28 0 93.70 - - - - 0 0 - 0.943 - - - - 0 - 0.11%
2023-08-25 0 93.60 - - - - 0 0 - 0.942 - - - - 0 - -0.57%
2023-08-24 0 94.14 - - - - 0 0 - 0.948 - - - - 0 - 0.77%
2023-08-23 0 93.42 - - - - 0 0 - 0.940 - - - - 0 - 0.09%
2023-08-22 0 93.34 - - - - 0 0 - 0.939 - - - - 0 - 0.00%
2023-08-21 0 93.34 - - - - 0 0 - 0.939 - - - - 0 - 0.43%
2023-08-18 0 92.94 - - - - 0 0 - 0.935 - - - - 0 - -0.54%
2023-08-17 0 93.44 - - - - 0 0 - 0.940 - - - - 0 - -0.41%
2023-08-16 0 93.82 - - - - 0 0 - 0.944 - - - - 0 - 0.00%
2023-08-15 0 93.82 - - - - 0 0 - 0.944 - - - - 0 - -0.64%
2023-08-14 0 94.42 - - - - 0 0 - 0.950 - - - - 0 - 0.00%
2023-08-11 0 94.42 - - - - 0 0 - 0.950 - - - - 0 - -0.57%
2023-08-10 0 94.96 - - - - 0 0 - 0.956 - - - - 0 - 0.13%
2023-08-09 0 94.84 - - - - 0 0 - 0.955 - - - - 0 - 0.27%
2023-08-08 0 94.58 - - - - 0 0 - 0.952 - - - - 0 - -0.06%
2023-08-07 0 94.64 - - - - 0 0 - 0.953 - - - - 0 - 0.21%
2023-08-04 0 94.44 - - - - 0 0 - 0.951 - - - - 0 - 0.11%
2023-08-03 0 94.34 - - - - 0 0 - 0.950 - - - - 0 - -0.38%
2023-08-02 0 94.70 - - - - 0 0 - 0.953 - - - - 0 - -0.96%
2023-08-01 0 95.62 - - - - 0 0 - 0.962 - - - - 0 - 0.00%
2023-07-31 0 95.62 - - - - 0 0 - 0.962 - - - - 0 - 0.00%
2023-07-28 0 95.62 - - - - 0 0 - 0.962 - - - - 0 - -0.71%
2023-07-27 0 96.30 - - - - 0 0 - 0.969 - - - - 0 - 0.40%
2023-07-26 0 95.92 - - - - 0 0 - 0.965 - - - - 0 - 0.00%
2023-07-25 0 95.92 - - - - 0 0 - 0.965 - - - - 0 - 0.00%
2023-07-24 0 95.92 - - - - 0 0 - 0.965 - - - - 0 - 0.00%
2023-07-21 0 95.92 - - - - 0 0 - 0.965 - - - - 0 - 0.00%
2023-07-20 0 95.92 - - - - 0 0 - 0.965 - - - - 0 - 0.38%
2023-07-19 0 95.56 - - - - 0 0 - 0.962 - - - - 0 - 0.00%
2023-07-18 0 95.56 - - - - 0 0 - 0.962 - - - - 0 - 0.00%
2023-07-14 0 95.56 - - - - 0 0 - 0.962 - - - - 0 - 0.21%
2023-07-13 0 95.36 - - - - 0 0 - 0.960 - - - - 0 - 0.89%
2023-07-12 0 94.52 - - - - 0 0 - 0.951 - - - - 0 - 0.66%
2023-07-11 0 93.90 - - - - 0 0 - 0.945 - - - - 0 - 0.41%
2023-07-10 0 93.52 - - - - 0 0 - 0.941 - - - - 0 - -0.17%
2023-07-07 0 93.68 - - - - 0 0 - 0.943 - - - - 0 - -0.40%
2023-07-06 0 94.06 - - - - 0 0 - 0.947 - - - - 0 - -0.49%
2023-07-05 0 94.52 - - - - 0 0 - 0.951 - - - - 0 - -0.11%
2023-07-04 0 94.62 - - - - 0 0 - 0.952 - - - - 0 - 0.00%
2023-07-03 0 94.62 - - - - 0 0 - 0.952 - - - - 0 - 0.42%
2023-06-30 0 94.22 - - - - 0 0 - 0.948 - - - - 0 - 0.04%
2023-06-29 0 94.18 - - - - 0 0 - 0.948 - - - - 0 - 0.15%
2023-06-28 0 94.04 - - - - 0 0 - 0.947 - - - - 0 - 0.00%
2023-06-27 0 94.04 - - - - 0 0 - 0.947 - - - - 0 - 0.41%
2023-06-26 0 93.66 - - - - 0 0 - 0.943 - - - - 0 - 0.00%
2023-06-23 0 93.66 - - - - 0 0 - 0.943 - - - - 0 - -0.70%
2023-06-21 0 94.32 - - - - 0 0 - 0.949 - - - - 0 - -0.17%
2023-06-20 0 94.48 - - - - 0 0 - 0.951 - - - - 0 - -0.04%
2023-06-19 0 94.52 - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2023-06-16 0 94.52 - - - - 0 0 - 0.951 - - - - 0 - 0.51%
2023-06-15 0 94.04 - - - - 0 0 - 0.947 - - - - 0 - -0.08%
2023-06-14 0 94.12 - - - - 0 0 - 0.947 - - - - 0 - 0.00%
2023-06-13 0 94.12 - - - - 0 0 - 0.947 - - - - 0 - 0.06%
2023-06-12 0 94.06 - - - - 0 0 - 0.947 - - - - 0 - 0.36%
2023-06-09 0 93.72 - - - - 0 0 - 0.943 - - - - 0 - 0.11%
2023-06-08 0 93.62 - - - - 0 0 - 0.942 - - - - 0 - 0.00%
2023-06-07 0 93.62 - - - - 0 0 - 0.942 - - - - 0 - 0.00%
2023-06-06 0 93.62 - - - - 0 0 - 0.942 - - - - 0 - 0.00%
2023-06-05 0 93.62 - - - - 0 0 - 0.942 - - - - 0 - 0.26%
2023-06-02 0 93.38 - - - - 0 0 - 0.940 - - - - 0 - 0.65%
2023-06-01 0 92.78 - - - - 0 0 - 0.934 - - - - 0 - 0.15%
2023-05-31 0 92.64 - - - - 0 0 - 0.932 - - - - 0 - -0.17%
2023-05-30 0 92.80 - - - - 0 0 - 0.934 - - - - 0 - 0.11%
2023-05-29 0 92.70 - - - - 0 0 - 0.933 - - - - 0 - 0.72%
2023-05-25 0 92.04 - - - - 0 0 - 0.926 - - - - 0 - -0.50%
2023-05-24 0 92.50 - - - - 0 0 - 0.931 - - - - 0 - -0.28%
2023-05-23 0 92.76 - - - - 0 0 - 0.934 - - - - 0 - 0.13%
2023-05-22 0 92.64 - - - - 0 0 - 0.932 - - - - 0 - 0.28%
2023-05-19 0 92.38 - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2023-05-18 0 92.38 - - - - 0 0 - 0.930 - - - - 0 - 0.17%
2023-05-17 0 92.22 - - - - 0 0 - 0.928 - - - - 0 - -0.65%
2023-05-16 0 92.82 - - - - 0 0 - 0.934 - - - - 0 - -0.17%
2023-05-15 0 92.98 - - - - 0 0 - 0.936 - - - - 0 - 0.00%
2023-05-12 0 92.98 - - - - 0 0 - 0.936 - - - - 0 - 0.00%
2023-05-11 0 92.98 - - - - 0 0 - 0.936 - - - - 0 - 0.85%
2023-05-10 0 92.20 - - - - 0 0 - 0.928 - - - - 0 - -0.37%
2023-05-09 0 92.54 - - - - 0 0 - 0.931 - - - - 0 - -0.24%
2023-05-08 0 92.76 - - - - 0 0 - 0.934 - - - - 0 - 0.22%
2023-05-05 0 92.56 - - - - 0 0 - 0.932 - - - - 0 - -0.32%
2023-05-04 0 92.86 - - - - 0 0 - 0.935 - - - - 0 - 0.00%
2023-05-03 0 92.86 - - - - 0 0 - 0.935 - - - - 0 - 0.02%
2023-05-02 0 92.84 - - - - 0 0 - 0.934 - - - - 0 - 0.17%
2023-04-28 0 92.68 - - - - 0 0 - 0.933 - - - - 0 - 0.02%
2023-04-27 0 92.66 - - - - 0 0 - 0.933 - - - - 0 - 0.00%
2023-04-26 0 92.66 - - - - 0 0 - 0.933 - - - - 0 - 0.00%
2023-04-25 0 92.66 - - - - 0 0 - 0.933 - - - - 0 - 0.00%
2023-04-24 0 92.66 - - - - 0 0 - 0.933 - - - - 0 - 0.00%
2023-04-21 0 92.66 - - - - 0 0 - 0.933 - - - - 0 - 0.22%
2023-04-20 0 92.46 - - - - 0 0 - 0.931 - - - - 0 - -0.39%
2023-04-19 0 92.82 - - - - 0 0 - 0.934 - - - - 0 - -0.34%
2023-04-18 0 93.14 - - - - 0 0 - 0.937 - - - - 0 - -0.15%
2023-04-17 0 93.28 - - - - 0 0 - 0.939 - - - - 0 - 0.00%
2023-04-14 0 93.28 - - - - 0 0 - 0.939 - - - - 0 - 0.15%
2023-04-13 0 93.14 - - - - 0 0 - 0.937 - - - - 0 - 0.09%
2023-04-12 0 93.06 - - - - 0 0 - 0.937 - - - - 0 - 0.09%
2023-04-11 0 92.98 - - - - 0 0 - 0.936 - - - - 0 - 0.00%
2023-04-06 0 92.98 - - - - 0 0 - 0.936 - - - - 0 - 0.13%
2023-04-04 0 92.86 - - - - 0 0 - 0.935 - - - - 0 - 0.41%
2023-04-03 0 92.48 - - - - 0 0 - 0.931 - - - - 0 - 0.67%
2023-03-31 0 91.86 - - - - 0 0 - 0.925 - - - - 0 - 0.17%
2023-03-30 0 91.70 - - - - 0 0 - 0.923 - - - - 0 - 0.39%
2023-03-29 0 91.34 - - - - 0 0 - 0.919 - - - - 0 - 0.46%
2023-03-28 0 90.92 - - - - 0 0 - 0.915 - - - - 0 - -0.04%
2023-03-27 0 90.96 - - - - 0 0 - 0.916 - - - - 0 - 0.00%
2023-03-24 0 90.96 - - - - 0 0 - 0.916 - - - - 0 - 0.00%
2023-03-23 0 90.96 - - - - 0 0 - 0.916 - - - - 0 - 0.29%
2023-03-22 0 90.70 - - - - 0 0 - 0.913 - - - - 0 - 0.00%
2023-03-21 0 90.70 - - - - 0 0 - 0.913 - - - - 0 - 0.51%
2023-03-20 0 90.24 - - - - 0 0 - 0.908 - - - - 0 - -0.73%
2023-03-17 0 90.90 - - - - 0 0 - 0.915 - - - - 0 - 0.40%
2023-03-16 0 90.54 - - - - 0 0 - 0.911 - - - - 0 - 0.24%
2023-03-15 0 90.32 - - - - 0 0 - 0.909 - - - - 0 - 0.02%
2023-03-14 0 90.30 - - - - 0 0 - 0.909 - - - - 0 - -0.59%
2023-03-13 0 90.84 - - - - 0 0 - 0.914 - - - - 0 - 1.27%
2023-03-10 0 89.70 - - - - 0 0 - 0.903 - - - - 0 - -1.10%
2023-03-09 0 90.70 - - - - 0 0 - 0.913 - - - - 0 - -0.04%
2023-03-08 0 90.74 - - - - 0 0 - 0.913 - - - - 0 - -0.57%
2023-03-07 0 91.26 - - - - 0 0 - 0.919 - - - - 0 - 0.00%
2023-03-06 0 91.26 - - - - 0 0 - 0.919 - - - - 0 - 1.54%
2023-03-03 0 89.88 - - - - 0 0 - 0.905 - - - - 0 - 0.40%
2023-03-02 0 89.52 - - - - 0 0 - 0.901 - - - - 0 - -1.47%
2023-03-01 0 90.86 - - - - 0 0 - 0.915 - - - - 0 - 0.00%
2023-02-28 0 90.86 - - - - 0 0 - 0.915 - - - - 0 - -0.22%
2023-02-27 0 91.06 - - - - 0 0 - 0.917 - - - - 0 - -0.18%
2023-02-24 0 91.22 - - - - 0 0 - 0.918 - - - - 0 - 0.00%
2023-02-23 0 91.22 - - - - 0 0 - 0.918 - - - - 0 - 0.00%
2023-02-22 0 91.22 - - - - 0 0 - 0.918 - - - - 0 - -0.70%
2023-02-21 0 91.86 - - - - 0 0 - 0.925 - - - - 0 - -0.24%
2023-02-20 0 92.08 - - - - 0 0 - 0.927 - - - - 0 - 0.00%
2023-02-17 0 92.08 - - - - 0 0 - 0.927 - - - - 0 - -0.99%
2023-02-16 0 93.00 - - - - 0 0 - 0.936 - - - - 0 - 0.39%
2023-02-15 0 92.64 - - - - 0 0 - 0.932 - - - - 0 - -0.26%
2023-02-14 0 92.88 - - - - 0 0 - 0.935 - - - - 0 - 0.52%
2023-02-13 0 92.40 - - - - 0 0 - 0.930 - - - - 0 - -0.11%
2023-02-10 0 92.50 - - - - 0 0 - 0.931 - - - - 0 - -0.96%
2023-02-09 0 93.40 - - - - 0 0 - 0.940 - - - - 0 - 0.00%
2023-02-08 0 93.40 - - - - 0 0 - 0.940 - - - - 0 - 0.00%
2023-02-07 0 93.40 - - - - 0 0 - 0.940 - - - - 0 - 0.00%
2023-02-06 0 93.40 - - - - 0 0 - 0.940 - - - - 0 - -0.76%
2023-02-03 0 94.12 - - - - 0 0 - 0.947 - - - - 0 - 0.47%
2023-02-02 0 93.68 - - - - 0 0 - 0.943 - - - - 0 - 0.75%
2023-02-01 0 92.98 - - 92.98 92.98 500 46,490 92.980 0.936 - - 0.936 0.936 49,676 0.9359 0.30%
2023-01-31 0 92.70 - - - - 0 0 - 0.933 - - - - 0 - 0.00%
2023-01-30 0 92.70 - - - - 0 0 - 0.933 - - - - 0 - 0.00%
2023-01-27 0 92.70 - - - - 0 0 - 0.933 - - - - 0 - 0.00%
2023-01-26 0 92.70 - - 92.52 92.58 1,400 129,564 92.546 0.933 - - 0.931 0.932 139,093 0.9315 0.74%
2023-01-20 0 92.02 - 92.18 - - 0 0 - 0.926 - 0.928 - - 0 - 0.00%
2023-01-19 0 92.02 - - - - 0 0 - 0.926 - - - - 0 - -0.15%
2023-01-18 0 92.16 - - - - 0 0 - 0.928 - - - - 0 - 0.17%
2023-01-17 0 92.00 - - - - 0 0 - 0.926 - - - - 0 - 0.00%
2023-01-16 0 92.00 - - - - 0 0 - 0.926 - - - - 0 - 0.00%
2023-01-13 0 92.00 - - - - 0 0 - 0.926 - - - - 0 - 0.41%
2023-01-12 0 91.62 - - - - 0 0 - 0.922 - - - - 0 - 1.06%
2023-01-11 0 90.66 - - - - 0 0 - 0.913 - - - - 0 - 0.09%
2023-01-10 0 90.58 - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2023-01-09 0 90.58 - - - - 0 0 - 0.912 - - - - 0 - 1.48%
2023-01-06 0 89.26 - - - - 0 0 - 0.898 - - - - 0 - 0.00%
2023-01-05 0 89.26 - - - - 0 0 - 0.898 - - - - 0 - 0.13%
2023-01-04 0 89.14 - - - - 0 0 - 0.897 - - - - 0 - 0.02%
2023-01-03 0 89.12 - - - - 0 0 - 0.897 - - - - 0 - 0.61%
2022-12-30 0 88.58 - - - - 0 0 - 0.892 - - - - 0 - 0.05%
2022-12-29 0 88.54 - - - - 0 0 - 0.891 - - - - 0 - -0.85%
2022-12-28 0 89.30 - - - - 0 0 - 0.899 - - - - 0 - -0.31%
2022-12-23 0 89.58 - - - - 0 0 - 0.902 - - - - 0 - -0.16%
2022-12-22 0 89.72 - - - - 0 0 - 0.903 - - - - 0 - 0.90%
2022-12-21 0 88.92 - - - - 0 0 - 0.895 - - - - 0 - 0.05%
2022-12-20 0 88.88 - - - - 0 0 - 0.895 - - - - 0 - -1.51%
2022-12-19 0 90.24 - - - - 0 0 - 0.908 - - - - 0 - -0.31%
2022-12-16 0 90.52 - - - - 0 0 - 0.911 - - - - 0 - -0.61%
2022-12-15 0 91.08 - - - - 0 0 - 0.917 - - - - 0 - -0.42%
2022-12-14 0 91.46 - - - - 0 0 - 0.921 - - - - 0 - 0.82%
2022-12-13 0 90.72 - - - - 0 0 - 0.913 - - - - 0 - 0.44%
2022-12-12 0 90.32 - - - - 0 0 - 0.909 - - - - 0 - -0.83%
2022-12-09 0 91.08 - - - - 0 0 - 0.917 - - - - 0 - 0.31%
2022-12-08 0 90.80 - - - - 0 0 - 0.914 - - - - 0 - 0.00%
2022-12-07 0 90.80 - - - - 0 0 - 0.914 - - - - 0 - -0.31%
2022-12-06 0 91.08 - - - - 0 0 - 0.917 - - - - 0 - -0.55%
2022-12-05 0 91.58 - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2022-12-02 0 91.58 - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2022-12-01 0 91.58 - - - - 0 0 - 0.922 - - - - 0 - 0.77%
2022-11-30 0 90.88 - - - - 0 0 - 0.915 - - - - 0 - -0.42%
2022-11-29 0 91.26 - - - - 0 0 - 0.919 - - - - 0 - 0.00%
2022-11-28 0 91.26 - - - - 0 0 - 0.919 - - - - 0 - -0.15%
2022-11-25 0 91.40 - - - - 0 0 - 0.920 - - - - 0 - 0.09%
2022-11-24 0 91.32 - - - - 0 0 - 0.919 - - - - 0 - 0.37%
2022-11-23 0 90.98 - - - - 0 0 - 0.916 - - - - 0 - 0.95%
2022-11-22 0 90.12 - - - - 0 0 - 0.907 - - - - 0 - 0.00%
2022-11-21 0 90.12 - - - - 0 0 - 0.907 - - - - 0 - -0.16%
2022-11-18 0 90.26 - - - - 0 0 - 0.908 - - - - 0 - -0.64%
2022-11-17 0 90.84 - - - - 0 0 - 0.914 - - - - 0 - 0.22%
2022-11-16 0 90.64 - - - - 0 0 - 0.912 - - - - 0 - 0.18%
2022-11-15 0 90.48 - - - - 0 0 - 0.911 - - - - 0 - 0.00%
2022-11-14 0 90.48 - - - - 0 0 - 0.911 - - - - 0 - -0.40%
2022-11-11 0 90.84 - - - - 0 0 - 0.914 - - - - 0 - 3.89%
2022-11-10 0 87.44 - - - - 0 0 - 0.880 - - - - 0 - -0.57%
2022-11-09 0 87.94 - - - - 0 0 - 0.885 - - - - 0 - 0.69%
2022-11-08 0 87.34 - - - - 0 0 - 0.879 - - - - 0 - 0.00%
2022-11-07 0 87.34 - - - - 0 0 - 0.879 - - - - 0 - -0.23%
2022-11-04 0 87.54 - - - - 0 0 - 0.881 - - - - 0 - -0.25%
2022-11-03 0 87.76 - - - - 0 0 - 0.883 - - - - 0 - -1.50%
2022-11-02 0 89.10 88.72 89.12 - - 0 0 - 0.897 0.893 0.897 - - 0 - 0.00%
2022-11-01 0 89.10 - - - - 0 0 - 0.897 - - - - 0 - 0.34%
2022-10-31 0 88.80 - - - - 0 0 - 0.894 - - - - 0 - 1.19%
2022-10-28 0 87.76 - - - - 0 0 - 0.883 - - - - 0 - -0.34%
2022-10-27 0 88.06 - - - - 0 0 - 0.886 - - - - 0 - 0.23%
2022-10-26 0 87.86 - - - - 0 0 - 0.884 - - - - 0 - 1.55%
2022-10-25 0 86.52 - - - - 0 0 - 0.871 - - - - 0 - 0.46%
2022-10-24 0 86.12 - - - - 0 0 - 0.867 - - - - 0 - 0.65%
2022-10-21 0 85.56 - - - - 0 0 - 0.861 - - - - 0 - -0.63%
2022-10-20 0 86.10 - - - - 0 0 - 0.867 - - - - 0 - -1.55%
2022-10-19 0 87.46 - - - - 0 0 - 0.880 - - - - 0 - -0.21%
2022-10-18 0 87.64 - - - - 0 0 - 0.882 - - - - 0 - 1.51%
2022-10-17 0 86.34 - - - - 0 0 - 0.869 - - - - 0 - -0.09%
2022-10-14 0 86.42 - - - - 0 0 - 0.870 - - - - 0 - 0.63%
2022-10-13 0 85.88 - - - - 0 0 - 0.864 - - - - 0 - 0.00%
2022-10-12 0 85.88 - - - - 0 0 - 0.864 - - - - 0 - 0.54%
2022-10-11 0 85.42 - - - - 0 0 - 0.860 - - - - 0 - -0.90%
2022-10-10 0 86.20 - - - - 0 0 - 0.868 - - - - 0 - -1.60%
2022-10-07 0 87.60 - - - - 0 0 - 0.882 - - - - 0 - -0.93%
2022-10-06 0 88.42 - 89.00 - - 0 0 - 0.890 - 0.896 - - 0 - 0.00%
2022-10-05 0 88.42 - - - - 0 0 - 0.890 - - - - 0 - 2.29%
2022-10-03 0 86.44 - - - - 0 0 - 0.870 - - - - 0 - -1.14%
2022-09-30 0 87.44 - - - - 0 0 - 0.880 - - - - 0 - 0.44%
2022-09-29 0 87.06 - - - - 0 0 - 0.876 - - - - 0 - 0.93%
2022-09-28 0 86.26 - - - - 0 0 - 0.868 - - - - 0 - -1.84%
2022-09-27 0 87.88 - - - - 0 0 - 0.885 - - - - 0 - -0.11%
2022-09-26 0 87.98 - - - - 0 0 - 0.886 - - - - 0 - -1.37%
2022-09-23 0 89.20 - - - - 0 0 - 0.898 - - - - 0 - -1.50%
2022-09-22 0 90.56 - - - - 0 0 - 0.912 - - - - 0 - -0.51%
2022-09-21 0 91.02 - - - - 0 0 - 0.916 - - - - 0 - -0.50%
2022-09-20 0 91.48 - - - - 0 0 - 0.921 - - - - 0 - 0.57%
2022-09-19 0 90.96 - - - - 0 0 - 0.916 - - - - 0 - -0.52%
2022-09-16 0 91.44 - - - - 0 0 - 0.920 - - - - 0 - -1.25%
2022-09-15 0 92.60 - - - - 0 0 - 0.932 - - - - 0 - 0.00%
2022-09-14 0 92.60 - - - - 0 0 - 0.932 - - - - 0 - -2.16%
2022-09-13 0 94.64 - - - - 0 0 - 0.953 - - - - 0 - 1.15%
2022-09-09 0 93.56 - - - - 0 0 - 0.942 - - - - 0 - 0.54%
2022-09-08 0 93.06 - - - - 0 0 - 0.937 - - - - 0 - 0.71%
2022-09-07 0 92.40 - - - - 0 0 - 0.930 - - - - 0 - -0.56%
2022-09-06 0 92.92 - - - - 0 0 - 0.935 - - - - 0 - 0.26%
2022-09-05 0 92.68 - - - - 0 0 - 0.933 - - - - 0 - -0.09%
2022-09-02 0 92.76 - - - - 0 0 - 0.934 - - - - 0 - 0.11%
2022-09-01 0 92.66 - - - - 0 0 - 0.933 - - - - 0 - -1.30%
2022-08-31 0 93.88 - - - - 0 0 - 0.945 - - - - 0 - -0.61%
2022-08-30 0 94.46 - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2022-08-29 0 94.46 - - - - 0 0 - 0.951 - - - - 0 - -1.42%
2022-08-26 0 95.82 - - - - 0 0 - 0.964 - - - - 0 - 0.38%
2022-08-25 0 95.46 - - - - 0 0 - 0.961 - - - - 0 - 0.25%
2022-08-24 0 95.22 - - - - 0 0 - 0.958 - - - - 0 - -0.29%
2022-08-23 0 95.50 - - - - 0 0 - 0.961 - - - - 0 - -0.19%
2022-08-22 0 95.68 - - - - 0 0 - 0.963 - - - - 0 - -0.71%
2022-08-19 0 96.36 - - - - 0 0 - 0.970 - - - - 0 - 0.00%
2022-08-18 0 96.36 - - - - 0 0 - 0.970 - - - - 0 - -0.33%
2022-08-17 0 96.68 - - - - 0 0 - 0.973 - - - - 0 - 0.00%
2022-08-16 0 96.68 - - - - 0 0 - 0.973 - - - - 0 - 0.52%
2022-08-15 0 96.18 - - - - 0 0 - 0.968 - - - - 0 - 0.25%
2022-08-12 0 95.94 - - - - 0 0 - 0.966 - - - - 0 - 0.00%
2022-08-11 0 95.94 - - - - 0 0 - 0.966 - - - - 0 - 0.78%
2022-08-10 0 95.20 - - - - 0 0 - 0.958 - - - - 0 - -0.06%
2022-08-09 0 95.26 - - - - 0 0 - 0.959 - - - - 0 - 0.00%
2022-08-08 0 95.26 - - - - 0 0 - 0.959 - - - - 0 - -0.15%
2022-08-05 0 95.40 - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-08-04 0 95.40 - - - - 0 0 - 0.960 - - - - 0 - 0.40%
2022-08-03 0 95.02 - - - - 0 0 - 0.956 - - - - 0 - -0.29%
2022-08-02 0 95.30 - - - - 0 0 - 0.959 - - - - 0 - 0.08%
2022-08-01 0 95.22 - - - - 0 0 - 0.958 - - - - 0 - 0.27%
2022-07-29 0 94.96 - - - - 0 0 - 0.956 - - - - 0 - 1.47%
2022-07-28 0 93.58 - - - - 0 0 - 0.942 - - - - 0 - 0.84%
2022-07-27 0 92.80 - - - - 0 0 - 0.934 - - - - 0 - 0.00%
2022-07-26 0 92.80 - - - - 0 0 - 0.934 - - - - 0 - 0.28%
2022-07-25 0 92.54 - - - - 0 0 - 0.931 - - - - 0 - 0.04%
2022-07-22 0 92.50 - - - - 0 0 - 0.931 - - - - 0 - 1.09%
2022-07-21 0 91.50 - - - - 0 0 - 0.921 - - - - 0 - 0.00%
2022-07-20 0 91.50 - - - - 0 0 - 0.921 - - - - 0 - 0.55%
2022-07-19 0 91.00 - - - - 0 0 - 0.916 - - - - 0 - 0.00%
2022-07-18 0 91.00 - - - - 0 0 - 0.916 - - - - 0 - 0.33%
2022-07-15 0 90.70 - - - - 0 0 - 0.913 - - - - 0 - 0.00%
2022-07-14 0 90.70 - - - - 0 0 - 0.913 - - - - 0 - 0.00%
2022-07-13 0 90.70 - - - - 0 0 - 0.913 - - - - 0 - 0.00%
2022-07-12 0 90.70 - - - - 0 0 - 0.913 - - - - 0 - 0.00%
2022-07-11 0 90.70 - - - - 0 0 - 0.913 - - - - 0 - 0.00%
2022-07-08 0 90.70 - - - - 0 0 - 0.913 - - - - 0 - 0.24%
2022-07-07 0 90.48 - - - - 0 0 - 0.911 - - - - 0 - 0.00%
2022-07-06 0 90.48 - - - - 0 0 - 0.911 - - - - 0 - 0.00%
2022-07-05 0 90.48 - - - - 0 0 - 0.911 - - - - 0 - 0.22%
2022-07-04 0 90.28 - - - - 0 0 - 0.909 - - - - 0 - 1.05%
2022-06-30 0 89.34 - - - - 0 0 - 0.899 - - - - 0 - 0.09%
2022-06-29 0 89.26 - - - - 0 0 - 0.898 - - - - 0 - -0.73%
2022-06-28 0 89.92 - - - - 0 0 - 0.905 - - - - 0 - -0.02%
2022-06-27 0 89.94 - - - - 0 0 - 0.905 - - - - 0 - 1.15%
2022-06-24 0 88.92 - - - - 0 0 - 0.895 - - - - 0 - 1.11%
2022-06-23 0 87.94 - - - - 0 0 - 0.885 - - - - 0 - 0.57%
2022-06-22 0 87.44 - - - - 0 0 - 0.880 - - - - 0 - 0.09%
2022-06-21 0 87.36 - - - - 0 0 - 0.879 - - - - 0 - 0.09%
2022-06-20 0 87.28 - - - - 0 0 - 0.878 - - - - 0 - -0.23%
2022-06-17 0 87.48 - - - - 0 0 - 0.881 - - - - 0 - -0.48%
2022-06-16 0 87.90 - - - - 0 0 - 0.885 - - - - 0 - 0.00%
2022-06-15 0 87.90 - - - - 0 0 - 0.885 - - - - 0 - -0.90%
2022-06-14 0 88.70 - - - - 0 0 - 0.893 - - - - 0 - -1.77%
2022-06-13 0 90.30 - - - - 0 0 - 0.909 - - - - 0 - -2.55%
2022-06-10 0 92.66 - - - - 0 0 - 0.933 - - - - 0 - -1.22%
2022-06-09 0 93.80 - - - - 0 0 - 0.944 - - - - 0 - -0.42%
2022-06-08 0 94.20 - - - - 0 0 - 0.948 - - - - 0 - 0.43%
2022-06-07 0 93.80 - - - - 0 0 - 0.944 - - - - 0 - -0.34%
2022-06-06 0 94.12 - - - - 0 0 - 0.947 - - - - 0 - 0.00%
2022-06-02 0 94.12 - - - - 0 0 - 0.947 - - - - 0 - -0.30%
2022-06-01 0 94.40 - - - - 0 0 - 0.950 - - - - 0 - -0.42%
2022-05-31 0 94.80 - - - - 0 0 - 0.954 - - - - 0 - -0.19%
2022-05-30 0 94.98 - - - - 0 0 - 0.956 - - - - 0 - 1.50%
2022-05-27 0 93.58 - - - - 0 0 - 0.942 - - - - 0 - 0.49%
2022-05-26 0 93.12 - - - - 0 0 - 0.937 - - - - 0 - 0.91%
2022-05-25 0 92.28 - - - - 0 0 - 0.929 - - - - 0 - 0.70%
2022-05-24 0 91.64 - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2022-05-23 0 91.64 - - - - 0 0 - 0.922 - - - - 0 - 0.35%
2022-05-20 0 91.32 - - - - 0 0 - 0.919 - - - - 0 - 0.02%
2022-05-19 0 91.30 - - - - 0 0 - 0.919 - - - - 0 - -1.36%
2022-05-18 0 92.56 - - - - 0 0 - 0.932 - - - - 0 - 0.26%
2022-05-17 0 92.32 - - - - 0 0 - 0.929 - - - - 0 - 0.46%
2022-05-16 0 91.90 - - - - 0 0 - 0.925 - - - - 0 - 0.61%
2022-05-13 0 91.34 - 91.68 - - 0 0 - 0.919 - 0.923 - - 0 - 0.09%
2022-05-12 0 91.26 - - - - 0 0 - 0.919 - - - - 0 - -0.41%
2022-05-11 0 91.64 - - 91.58 91.58 100 9,158 91.580 0.922 - - 0.922 0.922 9,935 0.9218 -0.24%
2022-05-10 0 91.86 - - - - 0 0 - 0.925 - - - - 0 - -1.69%
2022-05-06 0 93.44 - - - - 0 0 - 0.940 - - - - 0 - -1.70%
2022-05-05 0 95.06 - - - - 0 0 - 0.957 - - - - 0 - 1.45%
2022-05-04 0 93.70 - - - - 0 0 - 0.943 - - - - 0 - 0.28%
2022-05-03 0 93.44 - - - - 0 0 - 0.940 - - - - 0 - -2.08%
2022-04-29 0 95.42 - - - - 0 0 - 0.960 - - - - 0 - 0.40%
2022-04-28 0 95.04 - - - - 0 0 - 0.957 - - - - 0 - 0.00%
2022-04-27 0 95.04 - - - - 0 0 - 0.957 - - - - 0 - -0.34%
2022-04-26 0 95.36 - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-04-25 0 95.36 - - - - 0 0 - 0.960 - - - - 0 - -1.41%
2022-04-22 0 96.72 - - - - 0 0 - 0.974 - - - - 0 - -1.04%
2022-04-21 0 97.74 - - - - 0 0 - 0.984 - - - - 0 - 1.22%
2022-04-20 0 96.56 - - - - 0 0 - 0.972 - - - - 0 - 0.29%
2022-04-19 0 96.28 - - 96.28 96.28 200 19,256 96.280 0.969 - - 0.969 0.969 19,870 0.9691 -1.01%
2022-04-14 0 97.26 - - - - 0 0 - 0.979 - - - - 0 - 0.66%
2022-04-13 0 96.62 - - - - 0 0 - 0.973 - - - - 0 - 0.29%
2022-04-12 0 96.34 - - 96.34 96.34 100 9,634 96.340 0.970 - - 0.970 0.970 9,935 0.9697 -1.07%
2022-04-11 0 97.38 - 97.38 - - 0 0 - 0.980 - 0.980 - - 0 - -0.55%
2022-04-08 0 97.92 - - - - 0 0 - 0.986 - - - - 0 - 0.00%
2022-04-07 0 97.92 - - - - 0 0 - 0.986 - - - - 0 - 0.00%
2022-04-06 0 97.92 - - - - 0 0 - 0.986 - - - - 0 - -0.61%
2022-04-04 0 98.52 - - - - 0 0 - 0.992 - - - - 0 - 0.04%
2022-04-01 0 98.48 - - - - 0 0 - 0.991 - - - - 0 - -0.55%
2022-03-31 0 99.02 - - - - 0 0 - 0.997 - - - - 0 - 0.08%
2022-03-30 0 98.94 - - - - 0 0 - 0.996 - - - - 0 - 1.10%
2022-03-29 0 97.86 - - - - 0 0 - 0.985 - - - - 0 - 0.51%
2022-03-28 0 97.36 - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2022-03-25 0 97.36 - - - - 0 0 - 0.980 - - - - 0 - 0.41%
2022-03-24 0 96.96 - - - - 0 0 - 0.976 - - - - 0 - -0.10%
2022-03-23 0 97.06 - - - - 0 0 - 0.977 - - - - 0 - 0.04%
2022-03-22 0 97.02 - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2022-03-21 0 97.02 - - - - 0 0 - 0.977 - - - - 0 - 0.41%
2022-03-18 0 96.62 - - - - 0 0 - 0.973 - - - - 0 - 0.60%
2022-03-17 0 96.04 - - - - 0 0 - 0.967 - - - - 0 - 0.88%
2022-03-16 0 95.20 - - - - 0 0 - 0.958 - - - - 0 - 0.78%
2022-03-15 0 94.46 - - - - 0 0 - 0.951 - - - - 0 - -1.34%
2022-03-14 0 95.74 - - - - 0 0 - 0.964 - - - - 0 - -0.52%
2022-03-11 0 96.24 - - - - 0 0 - 0.969 - - - - 0 - 0.00%
2022-03-10 0 96.24 - - - - 0 0 - 0.969 - - - - 0 - 0.00%
2022-03-09 0 96.24 - - - - 0 0 - 0.969 - - - - 0 - 0.00%
2022-03-08 0 96.24 - - - - 0 0 - 0.969 - - - - 0 - -1.13%
2022-03-07 0 97.34 - - - - 0 0 - 0.980 - - - - 0 - -0.06%
2022-03-04 0 97.40 - - - - 0 0 - 0.980 - - - - 0 - 0.12%
2022-03-03 0 97.28 - - - - 0 0 - 0.979 - - - - 0 - 0.02%
2022-03-02 0 97.26 - - - - 0 0 - 0.979 - - - - 0 - -0.02%
2022-03-01 0 97.28 - - - - 0 0 - 0.979 - - - - 0 - 0.81%
2022-02-28 0 96.50 - - - - 0 0 - 0.971 - - - - 0 - 1.28%
2022-02-25 0 95.28 - - - - 0 0 - 0.959 - - - - 0 - 0.72%
2022-02-24 0 94.60 - - - - 0 0 - 0.952 - - - - 0 - -1.52%
2022-02-23 0 96.06 - - - - 0 0 - 0.967 - - - - 0 - -0.02%
2022-02-22 0 96.08 - - - - 0 0 - 0.967 - - - - 0 - -0.68%
2022-02-21 0 96.74 - - - - 0 0 - 0.974 - - - - 0 - -0.12%
2022-02-18 0 96.86 - - - - 0 0 - 0.975 - - - - 0 - -0.23%
2022-02-17 0 97.08 - - - - 0 0 - 0.977 - - - - 0 - 0.17%
2022-02-16 0 96.92 - - - - 0 0 - 0.976 - - - - 0 - 0.04%
2022-02-15 0 96.88 - - - - 0 0 - 0.975 - - - - 0 - -0.64%
2022-02-14 0 97.50 - - - - 0 0 - 0.981 - - - - 0 - -0.20%
2022-02-11 0 97.70 - - - - 0 0 - 0.983 - - - - 0 - -1.25%
2022-02-10 0 98.94 - - - - 0 0 - 0.996 - - - - 0 - 0.47%
2022-02-09 0 98.48 - - - - 0 0 - 0.991 - - - - 0 - 0.00%
2022-02-08 0 98.48 - - - - 0 0 - 0.991 - - - - 0 - -0.26%
2022-02-07 0 98.74 - - - - 0 0 - 0.994 - - - - 0 - -0.10%
2022-02-04 0 98.84 - - - - 0 0 - 0.995 - - - - 0 - 0.65%
2022-01-31 0 98.20 - - - - 0 0 - 0.988 - - - - 0 - 1.15%
2022-01-28 0 97.08 - - - - 0 0 - 0.977 - - - - 0 - 0.02%
2022-01-27 0 97.06 - - - - 0 0 - 0.977 - - - - 0 - -0.84%
2022-01-26 0 97.88 - - - - 0 0 - 0.985 - - - - 0 - -0.10%
2022-01-25 0 97.98 - - - - 0 0 - 0.986 - - - - 0 - -0.57%
2022-01-24 0 98.54 - - - - 0 0 - 0.992 - - - - 0 - -0.50%
2022-01-21 0 99.04 - - - - 0 0 - 0.997 - - - - 0 - -0.40%
2022-01-20 0 99.44 - - - - 0 0 - 1.001 - - - - 0 - 0.00%
2022-01-19 0 99.44 - - - - 0 0 - 1.001 - - - - 0 - -1.15%
2022-01-18 0 100.6 - - - - 0 0 - 1.013 - - - - 0 - -0.25%
2022-01-17 0 100.9 - - - - 0 0 - 1.015 - - - - 0 - -0.30%
2022-01-14 0 101.2 - - - - 0 0 - 1.018 - - - - 0 - 0.00%
2022-01-13 0 101.2 - - - - 0 0 - 1.018 - - - - 0 - 0.00%
2022-01-12 0 101.2 - - - - 0 0 - 1.018 - - - - 0 - 0.60%
2022-01-11 0 100.6 - - 100.6 100.6 500 50,275 100.55 1.012 - - 1.012 1.012 49,676 1.0121 -0.45%
2022-01-10 0 101.0 101.0 - - - 0 0 - 1.017 1.016 - - - 0 - -0.15%
2022-01-07 0 101.2 - - - - 0 0 - 1.018 - - - - 0 - 0.00%
2022-01-06 0 101.2 - - - - 0 0 - 1.018 - - - - 0 - -1.08%
2022-01-05 0 102.3 102.0 - - - 0 0 - 1.029 1.026 - - - 0 - 0.00%
2022-01-04 0 102.3 102.2 - - - 0 0 - 1.029 1.029 - - - 0 - 0.00%
2022-01-03 0 102.3 102.2 - - - 0 0 - 1.029 1.029 - - - 0 - 0.00%
2021-12-31 0 102.3 102.2 - - - 0 0 - 1.029 1.029 - - - 0 - -0.15%
2021-12-30 0 102.4 102.2 - - - 0 0 - 1.031 1.029 - - - 0 - -0.05%
2021-12-29 0 102.5 - - 102.5 102.5 500 51,225 102.45 1.031 - - 1.031 1.031 49,676 1.0312 0.39%
2021-12-28 0 102.1 - - - - 0 0 - 1.027 - - - - 0 - 0.79%
2021-12-24 0 101.3 - - - - 0 0 - 1.019 - - - - 0 - 0.00%
2021-12-23 0 101.3 - - - - 0 0 - 1.019 - - - - 0 - 0.55%
2021-12-22 0 100.7 - - 100.7 100.7 500 50,350 100.70 1.014 - - 1.014 1.014 49,676 1.0136 0.35%
2021-12-21 0 100.4 - - - - 0 0 - 1.010 - - - - 0 - 0.00%
2021-12-20 0 100.4 - - - - 0 0 - 1.010 - - - - 0 - -0.64%
2021-12-17 0 101.0 - - - - 0 0 - 1.017 - - - - 0 - -0.10%
2021-12-16 0 101.1 - - - - 0 0 - 1.018 - - - - 0 - 0.40%
2021-12-15 0 100.7 - - - - 0 0 - 1.014 - - - - 0 - -0.05%
2021-12-14 0 100.8 - - - - 0 0 - 1.014 - - - - 0 - 0.10%
2021-12-13 0 100.7 - - - - 0 0 - 1.013 - - - - 0 - 0.15%
2021-12-10 0 100.5 - - - - 0 0 - 1.012 - - - - 0 - -0.25%
2021-12-09 0 100.8 - - - - 0 0 - 1.014 - - - - 0 - 0.00%
2021-12-08 0 100.8 - - - - 0 0 - 1.014 - - - - 0 - 0.50%
2021-12-07 0 100.3 - - - - 0 0 - 1.009 - - - - 0 - 0.51%
2021-12-06 0 99.74 - - - - 0 0 - 1.004 - - - - 0 - 0.14%
2021-12-03 0 99.60 - - - - 0 0 - 1.002 - - - - 0 - 0.26%
2021-12-02 0 99.34 - - - - 0 0 - 1.000 - - - - 0 - -0.62%
2021-12-01 0 99.96 - - - - 0 0 - 1.006 - - - - 0 - -0.09%
2021-11-30 0 100.1 - 100.3 - - 0 0 - 1.007 - 1.010 - - 0 - 0.00%
2021-11-29 0 100.1 - - - - 0 0 - 1.007 - - - - 0 - -0.15%
2021-11-26 0 100.2 - - - - 0 0 - 1.009 - - - - 0 - 0.00%
2021-11-25 0 100.2 - - - - 0 0 - 1.009 - - - - 0 - 0.00%
2021-11-24 0 100.2 - - - - 0 0 - 1.009 - - - - 0 - 0.00%
2021-11-23 0 100.2 - - - - 0 0 - 1.009 - - - - 0 - -0.15%
2021-11-22 0 100.4 - - - - 0 0 - 1.010 - - - - 0 - 0.05%
2021-11-19 0 100.3 - - - - 0 0 - 1.010 - - - - 0 - 0.10%
2021-11-18 0 100.2 - - - - 0 0 - 1.009 - - - - 0 - 0.00%
2021-11-17 0 100.2 - - - - 0 0 - 1.009 - - - - 0 - 0.00%
2021-11-16 0 100.2 - - - - 0 0 - 1.009 - - - - 0 - 0.00%
2021-11-15 0 100.2 - - - - 0 0 - 1.009 - - - - 0 - 0.10%
2021-11-12 0 100.1 - - - - 0 0 - 1.008 - - - - 0 - 0.00%
2021-11-11 0 100.1 - - 100.1 100.1 500 50,050 100.10 1.008 - - 1.008 1.008 49,676 1.0075 -0.55%
2021-11-10 0 100.7 - 100.8 - - 0 0 - 1.013 - 1.014 - - 0 - 0.00%
2021-11-09 0 100.7 - - - - 0 0 - 1.013 - - - - 0 - 0.00%
2021-11-08 0 100.7 - - - - 0 0 - 1.013 - - - - 0 - 0.45%
2021-11-05 0 100.2 - - - - 0 0 - 1.009 - - - - 0 - 0.20%
2021-11-04 0 100.0 - - - - 0 0 - 1.007 - - - - 0 - 0.14%
2021-11-03 0 99.86 - - - - 0 0 - 1.005 - - - - 0 - 0.30%
2021-11-02 0 99.56 - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2021-11-01 0 99.56 - - - - 0 0 - 1.002 - - - - 0 - 0.20%
2021-10-29 0 99.36 - - - - 0 0 - 1.000 - - - - 0 - 0.08%
2021-10-28 0 99.28 - - - - 0 0 - 0.999 - - - - 0 - 0.00%
2021-10-27 0 99.28 - - - - 0 0 - 0.999 - - - - 0 - 0.16%
2021-10-26 0 99.12 - - - - 0 0 - 0.998 - - - - 0 - 0.30%
2021-10-25 0 98.82 - - - - 0 0 - 0.995 - - - - 0 - 0.06%
2021-10-22 0 98.76 - - - - 0 0 - 0.994 - - - - 0 - 0.08%
2021-10-21 0 98.68 - - - - 0 0 - 0.993 - - - - 0 - 0.16%
2021-10-20 0 98.52 - - - - 0 0 - 0.992 - - - - 0 - 0.00%
2021-10-19 0 98.52 - - - - 0 0 - 0.992 - - - - 0 - 0.02%
2021-10-18 0 98.50 - - 98.50 98.50 700 68,950 98.500 0.991 - - 0.991 0.991 69,546 0.9914 0.00%
2021-10-15 0 98.50 - - - - 0 0 - 0.991 - - - - 0 - 1.48%
2021-10-12 0 97.06 - - 97.06 97.26 600 58,296 97.160 0.977 - - 0.977 0.979 59,611 0.9779 -0.53%
2021-10-11 0 97.58 - - - - 0 0 - 0.982 - - - - 0 - -0.41%
2021-10-08 0 97.98 - - - - 0 0 - 0.986 - - - - 0 - 0.00%
2021-10-07 0 97.98 - - - - 0 0 - 0.986 - - - - 0 - 0.55%
2021-10-06 0 97.44 - - - - 0 0 - 0.981 - - - - 0 - -0.35%
2021-10-05 0 97.78 - - - - 0 0 - 0.984 - - - - 0 - -0.10%
2021-10-04 0 97.88 - - - - 0 0 - 0.985 - - - - 0 - -0.02%
2021-09-30 0 97.90 - - - - 0 0 - 0.985 - - - - 0 - 0.14%
2021-09-29 0 97.76 - - 97.70 97.70 500 48,850 97.700 0.984 - - 0.983 0.983 49,676 0.9834 -0.45%
2021-09-28 0 98.20 - - 98.20 98.40 1,100 108,120 98.291 0.988 - - 0.988 0.990 109,287 0.9893 -0.89%
2021-09-27 0 99.08 - - - - 0 0 - 0.997 - - - - 0 - 0.00%
2021-09-24 0 99.08 - - 99.20 99.20 700 69,440 99.200 0.997 - - 0.998 0.998 69,546 0.9985 -0.12%
2021-09-23 0 99.20 99.14 - - - 0 0 - 0.998 0.998 - - - 0 - 0.00%
2021-09-21 0 99.20 99.06 - - - 0 0 - 0.998 0.997 - - - 0 - 0.00%
2021-09-20 0 99.20 - - - - 0 0 - 0.998 - - - - 0 - -0.62%
2021-09-17 0 99.82 - - - - 0 0 - 1.005 - - - - 0 - 0.00%
2021-09-16 0 99.82 - - - - 0 0 - 1.005 - - - - 0 - 0.00%
2021-09-15 0 99.82 - - - - 0 0 - 1.005 - - - - 0 - 0.00%
2021-09-14 0 99.82 - - - - 0 0 - 1.005 - - - - 0 - -0.08%
2021-09-13 0 99.90 - - - - 0 0 - 1.006 - - - - 0 - -0.20%
2021-09-10 0 100.1 - - - - 0 0 - 1.008 - - - - 0 - 0.00%
2021-09-09 0 100.1 - - - - 0 0 - 1.008 - - - - 0 - 0.00%
2021-09-08 0 100.1 - - - - 0 0 - 1.008 - - - - 0 - -0.30%
2021-09-07 0 100.4 - - - - 0 0 - 1.011 - - - - 0 - 0.00%
2021-09-06 0 100.4 - - - - 0 0 - 1.011 - - - - 0 - 0.00%
2021-09-03 0 100.4 - - - - 0 0 - 1.011 - - - - 0 - 0.15%
2021-09-02 0 100.3 - - - - 0 0 - 1.009 - - - - 0 - 0.20%
2021-09-01 0 100.1 - - - - 0 0 - 1.007 - - - - 0 - 0.15%
2021-08-31 0 99.90 - - - - 0 0 - 1.006 - - - - 0 - 0.00%
2021-08-30 0 99.90 - - - - 0 0 - 1.006 - - - - 0 - 0.08%
2021-08-27 0 99.82 - - - - 0 0 - 1.005 - - - - 0 - 0.00%
2021-08-26 0 99.82 - - - - 0 0 - 1.005 - - - - 0 - -0.04%
2021-08-25 0 99.86 - - 99.86 99.86 400 39,944 99.860 1.005 - - 1.005 1.005 39,741 1.0051 0.04%
2021-08-24 0 99.82 99.82 - - - 0 0 - 1.005 1.005 - - - 0 - 0.16%
2021-08-23 0 99.66 - - - - 0 0 - 1.003 - - - - 0 - 0.24%
2021-08-20 0 99.42 - - - - 0 0 - 1.001 - - - - 0 - -0.20%
2021-08-19 0 99.62 - - - - 0 0 - 1.003 - - - - 0 - 0.00%
2021-08-18 0 99.62 98.16 - - - 0 0 - 1.003 0.988 - - - 0 - 0.00%
2021-08-17 0 99.62 99.00 - - - 0 0 - 1.003 0.996 - - - 0 - 0.12%
2021-08-16 0 99.50 - - - - 0 0 - 1.001 - - - - 0 - 0.34%
2021-08-13 0 99.16 99.00 - - - 0 0 - 0.998 0.996 - - - 0 - 0.16%
2021-08-12 0 99.00 99.00 - - - 0 0 - 0.996 0.996 - - - 0 - 0.00%
2021-08-11 0 99.00 - - - - 0 0 - 0.996 - - - - 0 - -0.30%
2021-08-10 0 99.30 - - - - 0 0 - 0.999 - - - - 0 - 0.00%
2021-08-09 0 99.30 - - - - 0 0 - 0.999 - - - - 0 - 0.00%
2021-08-06 0 99.30 - - - - 0 0 - 0.999 - - - - 0 - 0.02%
2021-08-05 0 99.28 - - - - 0 0 - 0.999 - - - - 0 - 0.00%
2021-08-04 0 99.28 - - - - 0 0 - 0.999 - - - - 0 - 0.12%
2021-08-03 0 99.16 - - - - 0 0 - 0.998 - - - - 0 - 0.02%
2021-08-02 0 99.14 - - - - 0 0 - 0.998 - - - - 0 - 0.08%
2021-07-30 0 99.06 - - - - 0 0 - 0.997 - - - - 0 - -0.04%
2021-07-29 0 99.10 - - - - 0 0 - 0.997 - - - - 0 - 0.00%
2021-07-28 0 99.10 - - - - 0 0 - 0.997 - - - - 0 - 0.24%
2021-07-27 0 98.86 - - - - 0 0 - 0.995 - - - - 0 - 0.00%
2021-07-26 0 98.86 - - - - 0 0 - 0.995 - - - - 0 - 0.26%
2021-07-23 0 98.60 - - - - 0 0 - 0.992 - - - - 0 - 0.08%
2021-07-22 0 98.52 - - - - 0 0 - 0.992 - - - - 0 - 0.00%
2021-07-21 0 98.52 - - - - 0 0 - 0.992 - - - - 0 - 0.22%
2021-07-20 0 98.30 - - - - 0 0 - 0.989 - - - - 0 - -0.10%
2021-07-19 0 98.40 - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2021-07-16 0 98.40 - - - - 0 0 - 0.990 - - - - 0 - 0.14%
2021-07-15 0 98.26 - - - - 0 0 - 0.989 - - - - 0 - 0.06%
2021-07-14 0 98.20 - - - - 0 0 - 0.988 - - - - 0 - -0.10%
2021-07-13 0 98.30 - - - - 0 0 - 0.989 - - - - 0 - 0.20%
2021-07-12 0 98.10 - - - - 0 0 - 0.987 - - - - 0 - 0.04%
2021-07-09 0 98.06 - - - - 0 0 - 0.987 - - - - 0 - 0.00%
2021-07-08 0 98.06 - - 98.06 98.06 1,300 127,478 98.060 0.987 - - 0.987 0.987 129,157 0.9870 -0.02%
2021-07-07 0 98.08 - - - - 0 0 - 0.987 - - - - 0 - 0.41%
2021-07-06 0 97.68 97.66 - - - 0 0 - 0.983 0.983 - - - 0 - 0.06%
2021-07-05 0 97.62 - - - - 0 0 - 0.983 - - - - 0 - 0.23%
2021-07-02 0 97.40 - - - - 0 0 - 0.980 - - - - 0 - 0.19%
2021-06-30 0 97.22 - - - - 0 0 - 0.979 - - - - 0 - 0.04%
2021-06-29 0 97.18 - - - - 0 0 - 0.978 - - - - 0 - 0.16%
2021-06-28 0 97.02 - - - - 0 0 - 0.977 - - - - 0 - 0.19%
2021-06-25 0 96.84 - - - - 0 0 - 0.975 - - - - 0 - 0.06%
2021-06-24 0 96.78 - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2021-06-23 0 96.78 - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2021-06-22 0 96.78 - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2021-06-21 0 96.78 - - - - 0 0 - 0.974 - - - - 0 - -0.04%
2021-06-18 0 96.82 - - - - 0 0 - 0.975 - - - - 0 - 0.14%
2021-06-17 0 96.68 - - - - 0 0 - 0.973 - - - - 0 - -0.53%
2021-06-16 0 97.20 - - - - 0 0 - 0.978 - - - - 0 - 0.00%
2021-06-15 0 97.20 - - - - 0 0 - 0.978 - - - - 0 - 0.10%
2021-06-11 0 97.10 - - - - 0 0 - 0.977 - - - - 0 - 0.39%
2021-06-10 0 96.72 - - - - 0 0 - 0.974 - - - - 0 - 0.17%
2021-06-09 0 96.56 - - - - 0 0 - 0.972 - - - - 0 - 0.12%
2021-06-08 0 96.44 - - - - 0 0 - 0.971 - - - - 0 - 0.17%
2021-06-07 0 96.28 - - - - 0 0 - 0.969 - - - - 0 - 0.17%
2021-06-04 0 96.12 - - - - 0 0 - 0.967 - - - - 0 - 0.00%
2021-06-03 0 96.12 - - - - 0 0 - 0.967 - - - - 0 - 0.10%
2021-06-02 0 96.02 - - - - 0 0 - 0.966 - - - - 0 - 0.00%
2021-06-01 0 96.02 - - - - 0 0 - 0.966 - - - - 0 - 0.00%
2021-05-31 0 96.02 - - - - 0 0 - 0.966 - - - - 0 - 0.00%
2021-05-28 0 96.02 - - - - 0 0 - 0.966 - - - - 0 - 0.00%
2021-05-27 0 96.02 - - - - 0 0 - 0.966 - - - - 0 - 0.00%
2021-05-26 0 96.02 - - - - 0 0 - 0.966 - - - - 0 - 0.04%
2021-05-25 0 95.98 - - - - 0 0 - 0.966 - - - - 0 - 0.29%
2021-05-24 0 95.70 - - - - 0 0 - 0.963 - - - - 0 - 0.17%
2021-05-21 0 95.54 - - - - 0 0 - 0.962 - - - - 0 - 0.36%
2021-05-20 0 95.20 - - - - 0 0 - 0.958 - - - - 0 - -0.36%
2021-05-18 0 95.54 - - - - 0 0 - 0.962 - - - - 0 - 0.00%
2021-05-17 0 95.54 - - - - 0 0 - 0.962 - - - - 0 - 0.57%
2021-05-14 0 95.00 - - - - 0 0 - 0.956 - - - - 0 - 0.49%
2021-05-13 0 94.54 - - - - 0 0 - 0.952 - - - - 0 - -1.13%
2021-05-12 0 95.62 - - - - 0 0 - 0.962 - - - - 0 - -0.29%
2021-05-11 0 95.90 - - - - 0 0 - 0.965 - - - - 0 - -0.21%
2021-05-10 0 96.10 - - - - 0 0 - 0.967 - - - - 0 - 0.15%
2021-05-07 0 95.96 - - - - 0 0 - 0.966 - - - - 0 - 0.00%
2021-05-06 0 95.96 - - - - 0 0 - 0.966 - - - - 0 - -0.08%
2021-05-05 0 96.04 - - - - 0 0 - 0.967 - - - - 0 - 0.00%
2021-05-04 0 96.04 - - - - 0 0 - 0.967 - - - - 0 - 0.00%
2021-05-03 0 96.04 - - - - 0 0 - 0.967 - - - - 0 - 0.00%
2021-04-30 0 96.04 - - - - 0 0 - 0.967 - - - - 0 - 0.00%
2021-04-29 0 96.04 - - - - 0 0 - 0.967 - - - - 0 - 0.00%
2021-04-28 0 96.04 - - - - 0 0 - 0.967 - - - - 0 - 0.00%
2021-04-27 0 96.04 - - - - 0 0 - 0.967 - - - - 0 - 0.00%
2021-04-26 0 96.04 - - - - 0 0 - 0.967 - - - - 0 - 0.00%
2021-04-23 0 96.04 - - - - 0 0 - 0.967 - - - - 0 - 0.00%
2021-04-22 0 96.04 - - - - 0 0 - 0.967 - - - - 0 - 0.02%
2021-04-21 0 96.02 - - - - 0 0 - 0.966 - - - - 0 - 0.00%
2021-04-20 0 96.02 - - - - 0 0 - 0.966 - - - - 0 - -0.04%
2021-04-19 0 96.06 95.50 - - - 0 0 - 0.967 0.961 - - - 0 - 0.59%
2021-04-16 0 95.50 95.50 - - - 0 0 - 0.961 0.961 - - - 0 - 0.46%
2021-04-15 0 95.06 94.72 - - - 0 0 - 0.957 0.953 - - - 0 - 0.08%
2021-04-14 0 94.98 94.72 - - - 0 0 - 0.956 0.953 - - - 0 - 0.23%
2021-04-13 0 94.76 94.72 - - - 0 0 - 0.954 0.953 - - - 0 - 0.00%
2021-04-12 0 94.76 - - - - 0 0 - 0.954 - - - - 0 - 0.00%
2021-04-09 0 94.76 - - - - 0 0 - 0.954 - - - - 0 - 0.00%
2021-04-08 0 94.76 - - - - 0 0 - 0.954 - - - - 0 - 0.19%
2021-04-07 0 94.58 - - - - 0 0 - 0.952 - - - - 0 - 1.16%
2021-04-01 0 93.50 - - - - 0 0 - 0.941 - - - - 0 - 0.26%
2021-03-31 0 93.26 - - - - 0 0 - 0.939 - - - - 0 - 0.00%
2021-03-30 0 93.26 - - - - 0 0 - 0.939 - - - - 0 - 0.00%
2021-03-29 0 93.26 - - - - 0 0 - 0.939 - - - - 0 - 0.32%
2021-03-26 0 92.96 - - - - 0 0 - 0.936 - - - - 0 - 0.22%
2021-03-25 0 92.76 - - - - 0 0 - 0.934 - - - - 0 - 0.00%
2021-03-24 0 92.76 - - - - 0 0 - 0.934 - - - - 0 - 0.13%
2021-03-23 0 92.64 - - - - 0 0 - 0.932 - - - - 0 - 0.13%
2021-03-22 0 92.52 - - - - 0 0 - 0.931 - - - - 0 - -0.19%
2021-03-19 0 92.70 - - - - 0 0 - 0.933 - - - - 0 - -0.54%
2021-03-18 0 93.20 - - - - 0 0 - 0.938 - - - - 0 - -0.09%
2021-03-17 0 93.28 - - - - 0 0 - 0.939 - - - - 0 - 0.00%
2021-03-16 0 93.28 - - - - 0 0 - 0.939 - - - - 0 - 0.56%
2021-03-15 0 92.76 - - - - 0 0 - 0.934 - - - - 0 - 0.00%
2021-03-12 0 92.76 - - - - 0 0 - 0.934 - - - - 0 - 0.00%
2021-03-11 0 92.76 - - - - 0 0 - 0.934 - - - - 0 - 0.65%
2021-03-10 0 92.16 - - - - 0 0 - 0.928 - - - - 0 - 0.35%
2021-03-09 0 91.84 - - - - 0 0 - 0.924 - - - - 0 - 0.15%
2021-03-08 0 91.70 - - - - 0 0 - 0.923 - - - - 0 - 0.22%
2021-03-05 0 91.50 - - - - 0 0 - 0.921 - - - - 0 - -0.65%
2021-03-04 0 92.10 - - - - 0 0 - 0.927 - - - - 0 - -0.80%
2021-03-03 0 92.84 - - - - 0 0 - 0.934 - - - - 0 - 0.00%
2021-03-02 0 92.84 92.84 - - - 0 0 - 0.934 0.934 - - - 0 - 0.39%
2021-03-01 0 92.48 - - - - 0 0 - 0.931 - - - - 0 - 0.15%
2021-02-26 0 92.34 - - - - 0 0 - 0.929 - - - - 0 - -1.09%
2021-02-25 0 93.36 - - - - 0 0 - 0.940 - - - - 0 - 0.00%
2021-02-24 0 93.36 - - - - 0 0 - 0.940 - - - - 0 - -0.11%
2021-02-23 0 93.46 - - - - 0 0 - 0.941 - - - - 0 - -0.09%
2021-02-22 0 93.54 - - - - 0 0 - 0.942 - - - - 0 - -0.49%
2021-02-19 0 94.00 - - 94.00 94.00 1,000 94,000 94.000 0.946 - - 0.946 0.946 99,352 0.9461 -0.15%
2021-02-18 0 94.14 94.00 - - - 0 0 - 0.948 0.946 - - - 0 - 0.00%
2021-02-17 0 94.14 94.00 - 94.16 94.16 100 9,416 94.160 0.948 0.946 - 0.948 0.948 9,935 0.9477 -0.32%
2021-02-16 0 94.44 94.00 - - - 0 0 - 0.951 0.946 - - - 0 - 0.04%
2021-02-11 0 94.40 - - - - 0 0 - 0.950 - - - - 0 - 0.13%
2021-02-10 0 94.28 - - - - 0 0 - 0.949 - - - - 0 - 0.00%
2021-02-09 0 94.28 - - - - 0 0 - 0.949 - - - - 0 - 0.11%
2021-02-08 0 94.18 - - - - 0 0 - 0.948 - - - - 0 - 0.09%
2021-02-05 0 94.10 - - 94.10 94.10 700 65,870 94.100 0.947 - - 0.947 0.947 69,546 0.9471 0.21%
2021-02-04 0 93.90 - - - - 0 0 - 0.945 - - - - 0 - 0.00%
2021-02-03 0 93.90 - - - - 0 0 - 0.945 - - - - 0 - 0.43%
2021-02-02 0 93.50 - - - - 0 0 - 0.941 - - - - 0 - 0.17%
2021-02-01 0 93.34 - - - - 0 0 - 0.939 - - - - 0 - 0.00%
2021-01-29 0 93.34 - - - - 0 0 - 0.939 - - - - 0 - -0.06%
2021-01-28 0 93.40 - - 93.48 93.48 100 9,348 93.480 0.940 - - 0.941 0.941 9,935 0.9409 -0.62%
2021-01-27 0 93.98 93.98 - - - 0 0 - 0.946 0.946 - - - 0 - 0.02%
2021-01-26 0 93.96 - - - - 0 0 - 0.946 - - - - 0 - 0.00%
2021-01-25 0 93.96 - - - - 0 0 - 0.946 - - - - 0 - 0.00%
2021-01-22 0 93.96 - - - - 0 0 - 0.946 - - - - 0 - -0.02%
2021-01-21 0 93.98 - - - - 0 0 - 0.946 - - - - 0 - 0.58%
2021-01-20 0 93.44 - - - - 0 0 - 0.940 - - - - 0 - 0.04%
2021-01-19 0 93.40 - - - - 0 0 - 0.940 - - - - 0 - 0.00%
2021-01-18 0 93.40 - - - - 0 0 - 0.940 - - - - 0 - 0.00%
2021-01-15 0 93.40 - - - - 0 0 - 0.940 - - - - 0 - 0.00%
2021-01-14 0 93.40 - - - - 0 0 - 0.940 - - - - 0 - 0.15%
2021-01-13 0 93.26 - - - - 0 0 - 0.939 - - - - 0 - 0.00%
2021-01-12 0 93.26 - - - - 0 0 - 0.939 - - - - 0 - -0.04%
2021-01-11 0 93.30 - - - - 0 0 - 0.939 - - - - 0 - 0.00%
2021-01-08 0 93.30 - - - - 0 0 - 0.939 - - - - 0 - 0.11%
2021-01-07 0 93.20 - - 93.20 93.20 3,000 279,600 93.200 0.938 - - 0.938 0.938 298,055 0.9381 0.32%
2021-01-06 0 92.90 - - 92.90 92.90 1,200 111,480 92.900 0.935 - - 0.935 0.935 119,222 0.9351 -0.94%
2021-01-05 0 93.78 - - - - 0 0 - 0.944 - - - - 0 - 0.00%
2021-01-04 0 93.78 - 93.90 93.64 93.64 100 9,364 93.640 0.944 - 0.945 0.943 0.943 9,935 0.9425 0.24%
2020-12-31 0 93.56 - - - - 0 0 - 0.942 - - - - 0 - 0.00%
2020-12-30 0 93.56 - 93.64 - - 0 0 - 0.942 - 0.943 - - 0 - 0.00%
2020-12-29 0 93.56 - - - - 0 0 - 0.942 - - - - 0 - 0.28%
2020-12-28 0 93.30 - - - - 0 0 - 0.939 - - - - 0 - 0.28%
2020-12-24 0 93.04 - - - - 0 0 - 0.936 - - - - 0 - 0.00%
2020-12-23 0 93.04 - - - - 0 0 - 0.936 - - - - 0 - 0.00%
2020-12-22 0 93.04 - - - - 0 0 - 0.936 - - - - 0 - -0.21%
2020-12-21 0 93.24 - - - - 0 0 - 0.938 - - - - 0 - -0.09%
2020-12-18 0 93.32 - - 93.32 93.32 1,000 93,320 93.320 0.939 - - 0.939 0.939 99,352 0.9393 0.04%
2020-12-17 0 93.28 - - - - 0 0 - 0.939 - - - - 0 - 0.09%
2020-12-16 0 93.20 - - - - 0 0 - 0.938 - - - - 0 - 0.34%
2020-12-15 0 92.88 - - - - 0 0 - 0.935 - - - - 0 - 0.00%
2020-12-14 0 92.88 - - - - 0 0 - 0.935 - - - - 0 - 0.06%
2020-12-11 0 92.82 - - 92.82 92.82 1,200 111,384 92.820 0.934 - - 0.934 0.934 119,222 0.9343 -0.06%
2020-12-10 0 92.88 - - - - 0 0 - 0.935 - - - - 0 - -0.24%
2020-12-09 0 93.10 - - - - 0 0 - 0.937 - - - - 0 - 0.00%
2020-12-08 0 93.10 - - - - 0 0 - 0.937 - - - - 0 - 0.00%
2020-12-07 0 93.10 - - 93.10 93.10 1,000 93,100 93.100 0.937 - - 0.937 0.937 99,352 0.9371 0.06%
2020-12-04 0 93.04 - - 93.04 93.04 1,000 93,040 93.040 0.936 - - 0.936 0.936 99,352 0.9365 0.22%
2020-12-03 0 92.84 - - 92.84 92.84 1,000 92,840 92.840 0.934 - - 0.934 0.934 99,352 0.9345 0.19%
2020-12-02 0 92.66 - - 92.70 92.70 100 9,270 92.700 0.933 - - 0.933 0.933 9,935 0.9330 -0.19%
2020-12-01 0 92.84 - - - - 0 0 - 0.934 - - - - 0 - 0.30%
2020-11-30 0 92.56 - - - - 0 0 - 0.932 - - - - 0 - 0.00%
2020-11-27 0 92.56 - - - - 0 0 - 0.932 - - - - 0 - 0.00%
2020-11-26 0 92.56 - - - - 0 0 - 0.932 - - - - 0 - 0.06%
2020-11-25 0 92.50 - - - - 0 0 - 0.931 - - - - 0 - 0.26%
2020-11-24 0 92.26 - - - - 0 0 - 0.929 - - - - 0 - 0.07%
2020-11-23 0 92.20 - - - - 0 0 - 0.928 - - - - 0 - 0.00%
2020-11-20 0 92.20 - - - - 0 0 - 0.928 - - - - 0 - 0.00%
2020-11-19 0 92.20 - - - - 0 0 - 0.928 - - - - 0 - -0.22%
2020-11-18 0 92.40 - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2020-11-17 0 92.40 - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2020-11-16 0 92.40 - - - - 0 0 - 0.930 - - - - 0 - 0.85%
2020-11-13 0 91.62 - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2020-11-12 0 91.62 - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2020-11-11 0 91.62 - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2020-11-10 0 91.62 - - - - 0 0 - 0.922 - - - - 0 - -0.11%
2020-11-09 0 91.72 - - - - 0 0 - 0.923 - - - - 0 - 0.37%
2020-11-06 0 91.38 - - - - 0 0 - 0.920 - - - - 0 - 0.00%
2020-11-05 0 91.38 - - - - 0 0 - 0.920 - - - - 0 - 1.38%
2020-11-04 0 90.14 - - 90.14 90.14 1,200 108,168 90.140 0.907 - - 0.907 0.907 119,222 0.9073 0.90%
2020-11-03 0 89.34 - - - - 0 0 - 0.899 - - - - 0 - 0.43%
2020-11-02 0 88.96 - - - - 0 0 - 0.895 - - - - 0 - 0.00%
2020-10-30 0 88.96 - - - - 0 0 - 0.895 - - - - 0 - -0.67%
2020-10-29 0 89.56 - - - - 0 0 - 0.901 - - - - 0 - -0.71%
2020-10-28 0 90.20 - - - - 0 0 - 0.908 - - - - 0 - -0.35%
2020-10-27 0 90.52 - - - - 0 0 - 0.911 - - - - 0 - -0.09%
2020-10-23 0 90.60 - - - - 0 0 - 0.912 - - - - 0 - 0.09%
2020-10-22 0 90.52 - - - - 0 0 - 0.911 - - - - 0 - -0.15%
2020-10-21 0 90.66 - - - - 0 0 - 0.913 - - - - 0 - -0.18%
2020-10-20 0 90.82 - - - - 0 0 - 0.914 - - - - 0 - -0.39%
2020-10-19 0 91.18 - - - - 0 0 - 0.918 - - - - 0 - 0.00%
2020-10-16 0 91.18 - - - - 0 0 - 0.918 - - - - 0 - 0.00%
2020-10-15 0 91.18 - - - - 0 0 - 0.918 - - - - 0 - -0.24%
2020-10-14 0 91.40 - - - - 0 0 - 0.920 - - - - 0 - 0.46%
2020-10-12 0 90.98 - - - - 0 0 - 0.916 - - - - 0 - 0.26%
2020-10-09 0 90.74 - - - - 0 0 - 0.913 - - - - 0 - 0.31%
2020-10-08 0 90.46 - - - - 0 0 - 0.911 - - - - 0 - 0.49%
2020-10-07 0 90.02 - - - - 0 0 - 0.906 - - - - 0 - 0.09%
2020-10-06 0 89.94 - - - - 0 0 - 0.905 - - - - 0 - 0.09%
2020-10-05 0 89.86 - - - - 0 0 - 0.904 - - - - 0 - 0.49%
2020-09-30 0 89.42 - - - - 0 0 - 0.900 - - - - 0 - -0.11%
2020-09-29 0 89.52 - - - - 0 0 - 0.901 - - - - 0 - 0.29%
2020-09-28 0 89.26 - - - - 0 0 - 0.898 - - - - 0 - 0.61%
2020-09-25 0 88.72 - - - - 0 0 - 0.893 - - - - 0 - 0.07%
2020-09-24 0 88.66 - - - - 0 0 - 0.892 - - - - 0 - -0.63%
2020-09-23 0 89.22 - - - - 0 0 - 0.898 - - - - 0 - 0.11%
2020-09-22 0 89.12 - - - - 0 0 - 0.897 - - - - 0 - -0.22%
2020-09-21 0 89.32 - - - - 0 0 - 0.899 - - - - 0 - -0.53%
2020-09-18 0 89.80 - - - - 0 0 - 0.904 - - - - 0 - 0.02%
2020-09-17 0 89.78 - - - - 0 0 - 0.904 - - - - 0 - -0.71%
2020-09-16 0 90.42 - - - - 0 0 - 0.910 - - - - 0 - 0.36%
2020-09-15 0 90.10 - - - - 0 0 - 0.907 - - - - 0 - 0.00%
2020-09-14 0 90.10 - - - - 0 0 - 0.907 - - - - 0 - 0.09%
2020-09-11 0 90.02 - - - - 0 0 - 0.906 - - - - 0 - 0.00%
2020-09-10 0 90.02 - - - - 0 0 - 0.906 - - - - 0 - 0.00%
2020-09-09 0 90.02 - - - - 0 0 - 0.906 - - - - 0 - -0.49%
2020-09-08 0 90.46 - - - - 0 0 - 0.911 - - - - 0 - 0.16%
2020-09-07 0 90.32 - - 90.88 90.88 100 9,088 90.880 0.909 - - 0.915 0.915 9,935 0.9147 -1.03%
2020-09-04 0 91.26 - - - - 0 0 - 0.919 - - - - 0 - -0.59%
2020-09-03 0 91.80 - - - - 0 0 - 0.924 - - - - 0 - 0.48%
2020-09-02 0 91.36 - - - - 0 0 - 0.920 - - - - 0 - 0.40%
2020-09-01 0 91.00 - - - - 0 0 - 0.916 - - - - 0 - 0.13%
2020-08-31 0 90.88 - - - - 0 0 - 0.915 - - - - 0 - 0.29%
2020-08-28 0 90.62 - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2020-08-27 0 90.62 - - - - 0 0 - 0.912 - - - - 0 - 0.02%
2020-08-26 0 90.60 - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2020-08-25 0 90.60 - - - - 0 0 - 0.912 - - - - 0 - 0.24%
2020-08-24 0 90.38 - - 90.30 90.30 100 9,030 90.300 0.910 - - 0.909 0.909 9,935 0.9089 0.36%
2020-08-21 0 90.06 - - - - 0 0 - 0.906 - - - - 0 - 0.07%
2020-08-20 0 90.00 - - - - 0 0 - 0.906 - - - - 0 - -0.29%
2020-08-19 0 90.26 - - - - 0 0 - 0.908 - - - - 0 - 0.18%
2020-08-18 0 90.10 - - - - 0 0 - 0.907 - - - - 0 - 0.09%
2020-08-17 0 90.02 - - - - 0 0 - 0.906 - - - - 0 - 0.00%
2020-08-14 0 90.02 - - - - 0 0 - 0.906 - - - - 0 - -0.09%
2020-08-13 0 90.10 - - - - 0 0 - 0.907 - - - - 0 - 0.07%
2020-08-12 0 90.04 - - - - 0 0 - 0.906 - - - - 0 - -0.64%
2020-08-11 0 90.62 - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2020-08-10 0 90.62 - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2020-08-07 0 90.62 - - 90.62 90.62 100 9,062 90.620 0.912 - - 0.912 0.912 9,935 0.9121 0.40%
2020-08-06 0 90.26 - - - - 0 0 - 0.908 - - - - 0 - 0.00%
2020-08-05 0 90.26 - - - - 0 0 - 0.908 - - - - 0 - 0.62%
2020-08-04 0 89.70 - - - - 0 0 - 0.903 - - - - 0 - 0.00%
2020-08-03 0 89.70 - - - - 0 0 - 0.903 - - - - 0 - 0.11%
2020-07-31 0 89.60 - - - - 0 0 - 0.902 - - - - 0 - 0.54%
2020-07-30 0 89.12 - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2020-07-29 0 89.12 - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2020-07-28 0 89.12 - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2020-07-27 0 89.12 - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2020-07-24 0 89.12 - - - - 0 0 - 0.897 - - - - 0 - -0.45%
2020-07-23 0 89.52 - - - - 0 0 - 0.901 - - - - 0 - 0.43%
2020-07-22 0 89.14 - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2020-07-21 0 89.14 - - - - 0 0 - 0.897 - - - - 0 - 0.79%
2020-07-20 0 88.44 - - - - 0 0 - 0.890 - - - - 0 - 0.07%
2020-07-17 0 88.38 - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2020-07-16 0 88.38 - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2020-07-15 0 88.38 - - - - 0 0 - 0.890 - - - - 0 - 0.43%
2020-07-14 0 88.00 - - - - 0 0 - 0.886 - - - - 0 - -0.18%
2020-07-13 0 88.16 - - - - 0 0 - 0.887 - - - - 0 - 0.39%
2020-07-10 0 87.82 - - - - 0 0 - 0.884 - - - - 0 - 0.00%
2020-07-09 0 87.82 - - - - 0 0 - 0.884 - - - - 0 - 0.00%
2020-07-08 0 87.82 - - - - 0 0 - 0.884 - - - - 0 - -0.02%
2020-07-07 0 87.84 - - - - 0 0 - 0.884 - - - - 0 - 0.00%
2020-07-06 0 87.84 - - - - 0 0 - 0.884 - - - - 0 - 0.37%
2020-07-03 0 87.52 - - - - 0 0 - 0.881 - - - - 0 - 0.09%
2020-07-02 0 87.44 - - - - 0 0 - 0.880 - - - - 0 - 1.20%
2020-06-30 0 86.40 - - - - 0 0 - 0.870 - - - - 0 - 0.00%
2020-06-29 0 86.40 - - - - 0 0 - 0.870 - - - - 0 - -0.32%
2020-06-26 0 86.68 - - - - 0 0 - 0.872 - - - - 0 - -0.37%
2020-06-24 0 87.00 - - - - 0 0 - 0.876 - - - - 0 - -0.34%
2020-06-23 0 87.30 - - - - 0 0 - 0.879 - - - - 0 - 0.39%
2020-06-22 0 86.96 - - - - 0 0 - 0.875 - - - - 0 - -0.34%
2020-06-19 0 87.26 - - - - 0 0 - 0.878 - - - - 0 - 0.00%
2020-06-18 0 87.26 - - 87.26 87.26 2,400 209,424 87.260 0.878 - - 0.878 0.878 238,444 0.8783 -0.48%
2020-06-17 0 87.68 - - - - 0 0 - 0.883 - - - - 0 - 0.53%
2020-06-16 0 87.22 - - - - 0 0 - 0.878 - - - - 0 - 1.77%
2020-06-15 0 85.70 - - - - 0 0 - 0.863 - - - - 0 - -1.04%
2020-06-12 0 86.60 - - - - 0 0 - 0.872 - - - - 0 - -1.01%
2020-06-11 0 87.48 - - - - 0 0 - 0.881 - - - - 0 - -0.86%
2020-06-10 0 88.24 - - - - 0 0 - 0.888 - - - - 0 - 0.20%
2020-06-09 0 88.06 - - - - 0 0 - 0.886 - - - - 0 - 0.89%
2020-06-08 0 87.28 - - - - 0 0 - 0.878 - - - - 0 - 0.39%
2020-06-05 0 86.94 - - - - 0 0 - 0.875 - - - - 0 - 0.05%
2020-06-04 0 86.90 - - - - 0 0 - 0.875 - - - - 0 - 0.28%
2020-06-03 0 86.66 - - - - 0 0 - 0.872 - - - - 0 - 0.56%
2020-06-02 0 86.18 86.02 86.52 - - 0 0 - 0.867 0.866 0.871 - - 0 - 0.09%
2020-06-01 0 86.10 - - - - 0 0 - 0.867 - - - - 0 - 0.47%
2020-05-29 0 85.70 - - - - 0 0 - 0.863 - - - - 0 - 0.00%
2020-05-28 0 85.70 - - - - 0 0 - 0.863 - - - - 0 - 0.29%
2020-05-27 0 85.45 - - - - 0 0 - 0.860 - - - - 0 - 0.23%
2020-05-26 0 85.25 - - - - 0 0 - 0.858 - - - - 0 - 0.47%
2020-05-25 0 84.85 - - - - 0 0 - 0.854 - - - - 0 - 0.47%
2020-05-22 0 84.45 - - - - 0 0 - 0.850 - - - - 0 - -0.06%
2020-05-21 0 84.50 - - - - 0 0 - 0.851 - - - - 0 - 0.24%
2020-05-20 0 84.30 - - - - 0 0 - 0.849 - - - - 0 - 0.00%
2020-05-19 0 84.30 - - - - 0 0 - 0.849 - - - - 0 - 0.72%
2020-05-18 0 83.70 - - - - 0 0 - 0.842 - - - - 0 - 0.42%
2020-05-15 0 83.35 - - - - 0 0 - 0.839 - - - - 0 - 0.36%
2020-05-14 0 83.05 - - - - 0 0 - 0.836 - - - - 0 - -0.36%
2020-05-13 0 83.35 - - - - 0 0 - 0.839 - - - - 0 - -0.36%
2020-05-12 0 83.65 - - 83.65 83.65 100 8,365 83.650 0.842 - - 0.842 0.842 9,935 0.8420 -0.42%
2020-05-11 0 84.00 - - - - 0 0 - 0.845 - - - - 0 - 0.00%
2020-05-08 0 84.00 - 84.10 84.00 84.30 15,000 1,262,400 84.160 0.845 - 0.846 0.845 0.849 1,490,277 0.8471 0.24%
2020-05-07 0 83.80 - 83.80 - - 0 0 - 0.843 - 0.843 - - 0 - 0.00%
2020-05-06 0 83.80 - - - - 0 0 - 0.843 - - - - 0 - 0.12%
2020-05-05 0 83.70 - - - - 0 0 - 0.842 - - - - 0 - 0.42%
2020-05-04 0 83.35 - - - - 0 0 - 0.839 - - - - 0 - -1.48%
2020-04-29 0 84.60 83.95 - 84.60 84.60 300 25,380 84.600 0.852 0.845 - 0.852 0.852 29,806 0.8515 0.77%
2020-04-28 0 83.95 83.95 84.25 - - 0 0 - 0.845 0.845 0.848 - - 0 - 0.30%
2020-04-27 0 83.70 - - - - 0 0 - 0.842 - - - - 0 - 1.03%
2020-04-24 0 82.85 82.85 83.15 82.55 82.55 500 41,275 82.550 0.834 0.834 0.837 0.831 0.831 49,676 0.8309 -0.06%
2020-04-23 0 82.90 - 83.20 82.95 82.95 1,000 82,950 82.950 0.834 - 0.837 0.835 0.835 99,352 0.8349 0.42%
2020-04-22 0 82.55 - - 82.35 82.55 2,000 164,875 82.438 0.831 - - 0.829 0.831 198,704 0.8298 -0.24%
2020-04-21 0 82.75 - - 82.75 83.20 4,000 332,250 83.063 0.833 - - 0.833 0.837 397,407 0.8360 -1.31%
2020-04-20 0 83.85 - - 83.90 83.95 2,400 201,440 83.933 0.844 - - 0.844 0.845 238,444 0.8448 -0.30%
2020-04-17 0 84.10 - - 84.10 84.30 9,000 757,500 84.167 0.846 - - 0.846 0.849 894,166 0.8472 0.84%
2020-04-16 0 83.40 - - 83.40 83.40 3,000 250,200 83.400 0.839 - - 0.839 0.839 298,055 0.8394 -0.24%
2020-04-15 0 83.60 83.20 - 83.90 84.10 10,600 889,930 83.956 0.841 0.837 - 0.844 0.846 1,053,129 0.8450 -0.06%
2020-04-14 0 83.65 83.20 83.90 83.25 83.65 1,600 133,540 83.463 0.842 0.837 0.844 0.838 0.842 158,963 0.8401 2.45%
2020-04-09 0 81.65 81.65 81.85 - - 0 0 - 0.822 0.822 0.824 - - 0 - 1.81%
2020-04-08 0 80.20 80.20 80.40 - - 0 0 - 0.807 0.807 0.809 - - 0 - 0.63%
2020-04-07 0 79.70 79.65 80.25 79.70 79.70 500 39,850 79.700 0.802 0.802 0.808 0.802 0.802 49,676 0.8022 0.57%
2020-04-06 0 79.25 79.25 79.35 78.90 78.90 500 39,450 78.900 0.798 0.798 0.799 0.794 0.794 49,676 0.7941 0.13%
2020-04-03 0 79.15 79.00 79.30 - - 0 0 - 0.797 0.795 0.798 - - 0 - 0.00%
2020-04-02 0 79.15 78.80 79.20 79.15 79.15 500 39,575 79.150 0.797 0.793 0.797 0.797 0.797 49,676 0.7967 -0.81%
2020-04-01 0 79.80 79.40 79.80 - - 0 0 - 0.803 0.799 0.803 - - 0 - -0.50%
2020-03-31 0 80.20 80.20 80.70 - - 0 0 - 0.807 0.807 0.812 - - 0 - 0.88%
2020-03-30 0 79.50 79.50 79.75 - - 0 0 - 0.800 0.800 0.803 - - 0 - 0.00%
2020-03-27 0 79.50 79.50 79.55 - - 0 0 - 0.800 0.800 0.801 - - 0 - 2.78%
2020-03-26 0 77.35 77.35 77.55 - - 0 0 - 0.779 0.779 0.781 - - 0 - 0.91%
2020-03-25 0 76.65 76.65 76.90 76.25 76.30 1,000 76,275 76.275 0.772 0.772 0.774 0.767 0.768 99,352 0.7677 0.52%
2020-03-24 0 76.25 76.25 76.40 - - 0 0 - 0.767 0.767 0.769 - - 0 - 0.00%
2020-03-23 0 76.25 75.55 76.25 - - 0 0 - 0.767 0.760 0.767 - - 0 - -0.85%
2020-03-20 0 76.90 76.50 76.90 75.90 77.30 1,300 99,330 76.408 0.774 0.770 0.774 0.764 0.778 129,157 0.7691 0.26%
2020-03-19 0 76.70 76.70 77.00 75.55 76.40 2,400 182,015 75.840 0.772 0.772 0.775 0.760 0.769 238,444 0.7633 -2.04%
2020-03-18 0 78.30 - 79.00 78.30 79.75 1,900 151,035 79.492 0.788 - 0.795 0.788 0.803 188,768 0.8001 -1.69%
2020-03-17 0 79.65 79.55 79.65 78.00 79.65 1,500 118,060 78.707 0.802 0.801 0.802 0.785 0.802 149,028 0.7922 -1.42%
2020-03-16 0 80.80 80.15 80.80 - - 0 0 - 0.813 0.807 0.813 - - 0 - -0.06%
2020-03-13 0 80.85 80.85 81.25 78.55 79.90 3,200 253,080 79.088 0.814 0.814 0.818 0.791 0.804 317,926 0.7960 -2.71%
2020-03-12 0 83.10 83.00 83.10 - - 0 0 - 0.836 0.835 0.836 - - 0 - -2.81%
2020-03-11 0 85.50 85.25 85.50 - - 0 0 - 0.861 0.858 0.861 - - 0 - -0.81%
2020-03-10 0 86.20 86.20 86.60 85.15 86.20 1,800 153,760 85.422 0.868 0.868 0.872 0.857 0.868 178,833 0.8598 -0.52%
2020-03-09 0 86.65 86.50 86.70 86.65 86.90 1,000 86,775 86.775 0.872 0.871 0.873 0.872 0.875 99,352 0.8734 -0.80%
2020-03-06 0 87.35 87.20 87.40 87.35 87.35 500 43,675 87.350 0.879 0.878 0.880 0.879 0.879 49,676 0.8792 -0.74%
2020-03-05 0 88.00 88.00 88.15 88.15 88.15 100 8,815 88.150 0.886 0.886 0.887 0.887 0.887 9,935 0.8873 1.09%
2020-03-04 0 87.05 87.05 87.10 - - 0 0 - 0.876 0.876 0.877 - - 0 - 0.00%
2020-03-03 0 87.05 87.05 87.25 - - 0 0 - 0.876 0.876 0.878 - - 0 - 0.52%
2020-03-02 0 86.60 86.40 86.60 - - 0 0 - 0.872 0.870 0.872 - - 0 - -0.12%
2020-02-28 0 86.70 86.30 86.70 - - 0 0 - 0.873 0.869 0.873 - - 0 - -1.20%
2020-02-27 0 87.75 87.75 87.95 87.70 87.70 500 43,850 87.700 0.883 0.883 0.885 0.883 0.883 49,676 0.8827 -0.34%
2020-02-26 0 88.05 87.85 88.05 - - 0 0 - 0.886 0.884 0.886 - - 0 - -1.51%
2020-02-25 0 89.40 89.20 89.40 89.40 89.40 500 44,700 89.400 0.900 0.898 0.900 0.900 0.900 49,676 0.8998 -0.39%
2020-02-24 0 89.75 89.55 89.80 - - 0 0 - 0.903 0.901 0.904 - - 0 - 0.00%
2020-02-21 0 89.75 89.75 - - - 0 0 - 0.903 0.903 - - - 0 - 0.28%
2020-02-20 0 89.50 89.40 89.65 - - 0 0 - 0.901 0.900 0.902 - - 0 - 0.00%
2020-02-19 0 89.50 89.40 89.65 - - 0 0 - 0.901 0.900 0.902 - - 0 - 0.00%
2020-02-18 0 89.50 89.30 89.50 - - 0 0 - 0.901 0.899 0.901 - - 0 - 0.00%
2020-02-17 0 89.50 89.25 89.50 89.50 89.50 500 44,750 89.500 0.901 0.898 0.901 0.901 0.901 49,676 0.9008 0.22%
2020-02-14 0 89.30 89.05 89.30 89.30 89.30 200 17,860 89.300 0.899 0.896 0.899 0.899 0.899 19,870 0.8988 0.39%
2020-02-13 0 88.95 88.95 89.20 - - 0 0 - 0.895 0.895 0.898 - - 0 - 0.11%
2020-02-12 0 88.85 - - - - 0 0 - 0.894 - - - - 0 - 0.06%
2020-02-11 0 88.80 88.80 89.05 - - 0 0 - 0.894 0.894 0.896 - - 0 - 0.34%
2020-02-10 0 88.50 88.50 88.75 - - 0 0 - 0.891 0.891 0.893 - - 0 - 0.23%
2020-02-07 0 88.30 - - - - 0 0 - 0.889 - - - - 0 - 0.00%
2020-02-06 0 88.30 88.30 88.60 - - 0 0 - 0.889 0.889 0.892 - - 0 - 0.34%
2020-02-05 0 88.00 - - - - 0 0 - 0.886 - - - - 0 - 0.00%
2020-02-04 0 88.00 87.90 88.10 - - 0 0 - 0.886 0.885 0.887 - - 0 - 0.00%
2020-02-03 0 88.00 87.75 88.00 - - 0 0 - 0.886 0.883 0.886 - - 0 - -0.17%
2020-01-31 0 88.15 88.15 - - - 0 0 - 0.887 0.887 - - - 0 - 0.06%
2020-01-30 0 88.10 88.00 88.25 - - 0 0 - 0.887 0.886 0.888 - - 0 - 0.00%
2020-01-29 0 88.10 - - - - 0 0 - 0.887 - - - - 0 - 0.00%
2020-01-24 0 88.10 82.00 - 88.10 88.10 100 8,810 88.100 0.887 0.825 - 0.887 0.887 9,935 0.8867 0.40%
2020-01-23 0 87.75 82.00 - - - 0 0 - 0.883 0.825 - - - 0 - 0.00%
2020-01-22 0 87.75 87.75 88.00 - - 0 0 - 0.883 0.883 0.886 - - 0 - 0.11%
2020-01-21 0 87.65 87.65 87.85 87.65 87.65 500 43,825 87.650 0.882 0.882 0.884 0.882 0.882 49,676 0.8822 0.06%
2020-01-20 0 87.60 87.60 87.85 - - 0 0 - 0.882 0.882 0.884 - - 0 - 0.06%
2020-01-17 0 87.55 87.55 87.80 - - 0 0 - 0.881 0.881 0.884 - - 0 - 0.57%
2020-01-16 0 87.05 86.65 - - - 0 0 - 0.876 0.872 - - - 0 - 0.00%
2020-01-15 0 87.05 86.65 - - - 0 0 - 0.876 0.872 - - - 0 - 0.00%
2020-01-14 0 87.05 86.90 87.10 87.05 87.05 1,200 104,460 87.050 0.876 0.875 0.877 0.876 0.876 119,222 0.8762 0.12%
2020-01-13 0 86.95 86.95 87.05 86.85 86.85 1,200 104,220 86.850 0.875 0.875 0.876 0.874 0.874 119,222 0.8742 0.12%
2020-01-10 0 86.85 86.75 86.90 - - 0 0 - 0.874 0.873 0.875 - - 0 - 0.00%
2020-01-09 0 86.85 86.70 86.85 - - 0 0 - 0.874 0.873 0.874 - - 0 - 0.00%
2020-01-08 0 86.85 82.00 - - - 0 0 - 0.874 0.825 - - - 0 - 0.00%
2020-01-07 0 86.85 86.85 86.95 - - 0 0 - 0.874 0.874 0.875 - - 0 - 0.12%
2020-01-06 0 86.75 86.70 86.95 - - 0 0 - 0.873 0.873 0.875 - - 0 - 0.00%
2020-01-03 0 86.75 86.55 86.75 86.75 86.75 1,200 104,100 86.750 0.873 0.871 0.873 0.873 0.873 119,222 0.8732 0.00%
2020-01-02 0 86.75 86.60 86.80 - - 0 0 - 0.873 0.872 0.874 - - 0 - 0.00%
2019-12-31 0 86.75 86.75 86.85 - - 0 0 - 0.873 0.873 0.874 - - 0 - 0.00%
2019-12-30 0 86.75 86.75 86.80 86.70 86.70 1,200 104,040 86.700 0.873 0.873 0.874 0.873 0.873 119,222 0.8727 0.23%
2019-12-27 0 86.55 86.40 86.70 86.55 86.55 2,400 207,720 86.550 0.871 0.870 0.873 0.871 0.871 238,444 0.8711 0.12%
2019-12-24 0 86.45 84.80 - - - 0 0 - 0.870 0.854 - - - 0 - 0.00%
2019-12-23 0 86.45 86.45 86.60 86.40 86.45 2,400 207,420 86.425 0.870 0.870 0.872 0.870 0.870 238,444 0.8699 0.00%
2019-12-20 0 86.45 86.25 86.45 86.45 86.45 1,200 103,740 86.450 0.870 0.868 0.870 0.870 0.870 119,222 0.8701 0.23%
2019-12-19 0 86.25 86.25 86.45 - - 0 0 - 0.868 0.868 0.870 - - 0 - 0.12%
2019-12-18 0 86.15 86.15 86.40 86.15 86.15 3,600 310,140 86.150 0.867 0.867 0.870 0.867 0.867 357,666 0.8671 -0.12%
2019-12-17 0 86.25 86.25 86.40 - - 0 0 - 0.868 0.868 0.870 - - 0 - 0.06%
2019-12-16 0 86.20 86.15 86.40 - - 0 0 - 0.868 0.867 0.870 - - 0 - 0.00%
2019-12-13 0 86.20 85.95 86.20 - - 0 0 - 0.868 0.865 0.868 - - 0 - -0.12%
2019-12-12 0 86.30 86.15 86.35 - - 0 0 - 0.869 0.867 0.869 - - 0 - 0.00%
2019-12-11 0 86.30 86.20 86.45 - - 0 0 - 0.869 0.868 0.870 - - 0 - 0.00%
2019-12-10 0 86.30 86.25 86.45 - - 0 0 - 0.869 0.868 0.870 - - 0 - 0.00%
2019-12-09 0 86.30 84.80 - - - 0 0 - 0.869 0.854 - - - 0 - 0.12%
2019-12-06 0 86.20 86.15 86.40 - - 0 0 - 0.868 0.867 0.870 - - 0 - 0.00%
2019-12-05 0 86.20 86.20 86.40 - - 0 0 - 0.868 0.868 0.870 - - 0 - 0.17%
2019-12-04 0 86.05 86.05 86.30 - - 0 0 - 0.866 0.866 0.869 - - 0 - 0.00%
2019-12-03 0 86.05 85.80 86.05 - - 0 0 - 0.866 0.864 0.866 - - 0 - -0.29%
2019-12-02 0 86.30 86.20 86.45 - - 0 0 - 0.869 0.868 0.870 - - 0 - 0.00%
2019-11-29 0 86.30 86.05 86.30 - - 0 0 - 0.869 0.866 0.869 - - 0 - -0.23%
2019-11-28 0 86.50 86.50 86.75 - - 0 0 - 0.871 0.871 0.873 - - 0 - 0.00%
2019-11-27 0 86.50 86.50 86.75 - - 0 0 - 0.871 0.871 0.873 - - 0 - 0.23%
2019-11-26 0 86.30 86.30 86.55 - - 0 0 - 0.869 0.869 0.871 - - 0 - 0.17%
2019-11-25 0 86.15 85.90 86.15 - - 0 0 - 0.867 0.865 0.867 - - 0 - -0.06%
2019-11-22 0 86.20 85.95 86.20 - - 0 0 - 0.868 0.865 0.868 - - 0 - 0.00%
2019-11-21 0 86.20 86.20 86.40 - - 0 0 - 0.868 0.868 0.870 - - 0 - 0.00%
2019-11-20 0 86.20 86.20 86.45 - - 0 0 - 0.868 0.868 0.870 - - 0 - 0.06%
2019-11-19 0 86.15 84.80 - - - 0 0 - 0.867 0.854 - - - 0 - 0.06%
2019-11-18 0 86.10 86.10 86.30 - - 0 0 - 0.867 0.867 0.869 - - 0 - 0.23%
2019-11-15 0 85.90 84.80 - - - 0 0 - 0.865 0.854 - - - 0 - 0.35%
2019-11-14 0 85.60 85.55 85.85 - - 0 0 - 0.862 0.861 0.864 - - 0 - 0.00%
2019-11-13 0 85.60 84.80 - - - 0 0 - 0.862 0.854 - - - 0 - 0.00%
2019-11-12 0 85.60 85.35 85.60 - - 0 0 - 0.862 0.859 0.862 - - 0 - -0.06%
2019-11-11 0 85.65 85.50 85.70 - - 0 0 - 0.862 0.861 0.863 - - 0 - 0.00%
2019-11-08 0 85.65 85.40 85.65 - - 0 0 - 0.862 0.860 0.862 - - 0 - -0.29%
2019-11-07 0 85.90 85.70 85.95 - - 0 0 - 0.865 0.863 0.865 - - 0 - 0.00%
2019-11-06 0 85.90 85.65 85.90 - - 0 0 - 0.865 0.862 0.865 - - 0 - -0.35%
2019-11-05 0 86.20 86.10 86.35 - - 0 0 - 0.868 0.867 0.869 - - 0 - 0.00%
2019-11-04 0 86.20 86.20 86.40 - - 0 0 - 0.868 0.868 0.870 - - 0 - 0.06%
2019-11-01 0 86.15 86.15 86.40 - - 0 0 - 0.867 0.867 0.870 - - 0 - 0.23%
2019-10-31 0 85.95 85.95 86.20 85.95 85.95 500 42,975 85.950 0.865 0.865 0.868 0.865 0.865 49,676 0.8651 0.29%
2019-10-30 0 85.70 85.70 85.95 - - 0 0 - 0.863 0.863 0.865 - - 0 - 0.00%
2019-10-29 0 85.70 85.60 85.90 - - 0 0 - 0.863 0.862 0.865 - - 0 - 0.00%
2019-10-28 0 85.70 84.80 - - - 0 0 - 0.863 0.854 - - - 0 - 0.00%
2019-10-25 0 85.70 85.70 86.05 - - 0 0 - 0.863 0.863 0.866 - - 0 - 0.23%
2019-10-24 0 85.50 - - - - 0 0 - 0.861 - - - - 0 - 0.00%
2019-10-23 0 85.50 85.50 85.85 - - 0 0 - 0.861 0.861 0.864 - - 0 - 0.00%
2019-10-22 0 85.50 85.50 85.85 - - 0 0 - 0.861 0.861 0.864 - - 0 - 0.00%
2019-10-21 0 85.50 85.45 85.80 - - 0 0 - 0.861 0.860 0.864 - - 0 - 0.00%
2019-10-18 0 85.50 85.50 85.85 - - 0 0 - 0.861 0.861 0.864 - - 0 - 0.00%
2019-10-17 0 85.50 85.45 85.80 - - 0 0 - 0.861 0.860 0.864 - - 0 - 0.00%
2019-10-16 0 85.50 85.50 85.85 - - 0 0 - 0.861 0.861 0.864 - - 0 - 0.06%
2019-10-15 0 85.45 85.45 85.80 - - 0 0 - 0.860 0.860 0.864 - - 0 - 0.00%
2019-10-14 0 85.45 85.35 85.85 - - 0 0 - 0.860 0.859 0.864 - - 0 - 0.00%
2019-10-11 0 85.45 85.40 85.65 - - 0 0 - 0.860 0.860 0.862 - - 0 - 0.00%
2019-10-10 0 85.45 85.45 85.70 - - 0 0 - 0.860 0.860 0.863 - - 0 - 0.00%
2019-10-09 0 85.45 85.20 85.70 85.45 85.45 200 17,090 85.450 0.860 0.858 0.863 0.860 0.860 19,870 0.8601 -0.18%
2019-10-08 0 85.60 85.60 86.05 - - 0 0 - 0.862 0.862 0.866 - - 0 - 0.29%
2019-10-04 0 85.35 85.30 85.80 - - 0 0 - 0.859 0.859 0.864 - - 0 - 0.00%
2019-10-03 0 85.35 84.85 85.35 - - 0 0 - 0.859 0.854 0.859 - - 0 - -0.12%
2019-10-02 0 85.45 85.25 85.70 - - 0 0 - 0.860 0.858 0.863 - - 0 - 0.00%
2019-09-30 0 85.45 - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2019-09-27 0 85.45 - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2019-09-26 0 85.45 - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2019-09-25 0 85.45 - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2019-09-24 0 85.45 85.45 85.95 - - 0 0 - 0.860 0.860 0.865 - - 0 - 0.18%
2019-09-23 0 85.30 85.15 85.45 85.30 85.30 100 8,530 85.300 0.859 0.857 0.860 0.859 0.859 9,935 0.8586 -0.06%
2019-09-20 0 85.35 85.35 85.70 - - 0 0 - 0.859 0.859 0.863 - - 0 - 0.18%
2019-09-19 0 85.20 85.20 85.70 - - 0 0 - 0.858 0.858 0.863 - - 0 - 0.06%
2019-09-18 0 85.15 85.15 85.50 - - 0 0 - 0.857 0.857 0.861 - - 0 - 0.12%
2019-09-17 0 85.05 84.80 85.30 - - 0 0 - 0.856 0.854 0.859 - - 0 - 0.00%
2019-09-16 0 85.05 84.75 85.05 - - 0 0 - 0.856 0.853 0.856 - - 0 - -0.47%
2019-09-13 0 85.45 - - 85.45 85.45 100 8,545 85.450 0.860 - - 0.860 0.860 9,935 0.8601 -0.18%
2019-09-12 0 85.60 85.45 85.70 - - 0 0 - 0.862 0.860 0.863 - - 0 - 0.00%
2019-09-11 0 85.60 85.15 85.60 - - 0 0 - 0.862 0.857 0.862 - - 0 - -0.23%
2019-09-10 0 85.80 85.45 85.95 - - 0 0 - 0.864 0.860 0.865 - - 0 - 0.00%
2019-09-09 0 85.80 85.80 86.05 - - 0 0 - 0.864 0.864 0.866 - - 0 - 0.18%
2019-09-06 0 85.65 85.60 86.10 - - 0 0 - 0.862 0.862 0.867 - - 0 - 0.00%
2019-09-05 0 85.65 85.65 86.10 - - 0 0 - 0.862 0.862 0.867 - - 0 - 0.23%
2019-09-04 0 85.45 85.45 85.75 85.25 85.25 100 8,525 85.250 0.860 0.860 0.863 0.858 0.858 9,935 0.8581 0.06%
2019-09-03 0 85.40 85.40 85.90 - - 0 0 - 0.860 0.860 0.865 - - 0 - 0.00%
2019-09-02 0 85.40 85.40 85.85 - - 0 0 - 0.860 0.860 0.864 - - 0 - 0.41%
2019-08-30 0 85.05 - - - - 0 0 - 0.856 - - - - 0 - 0.00%
2019-08-29 0 85.05 85.05 85.55 - - 0 0 - 0.856 0.856 0.861 - - 0 - 0.00%
2019-08-28 0 85.05 84.95 - - - 0 0 - 0.856 0.855 - - - 0 - 0.00%
2019-08-27 0 85.05 84.95 85.35 - - 0 0 - 0.856 0.855 0.859 - - 0 - 0.00%
2019-08-26 0 85.05 84.95 85.30 85.05 85.05 500 42,525 85.050 0.856 0.855 0.859 0.856 0.856 49,676 0.8560 -0.12%
2019-08-23 0 85.15 85.15 85.40 - - 0 0 - 0.857 0.857 0.860 - - 0 - 0.18%
2019-08-22 0 85.00 84.70 - - - 0 0 - 0.856 0.853 - - - 0 - 0.00%
2019-08-21 0 85.00 85.00 85.35 - - 0 0 - 0.856 0.856 0.859 - - 0 - 0.24%
2019-08-20 0 84.80 84.70 - - - 0 0 - 0.854 0.853 - - - 0 - 0.00%
2019-08-19 0 84.80 84.80 85.25 - - 0 0 - 0.854 0.854 0.858 - - 0 - 0.18%
2019-08-16 0 84.65 84.40 84.90 - - 0 0 - 0.852 0.850 0.855 - - 0 - 0.00%
2019-08-15 0 84.65 84.15 84.65 - - 0 0 - 0.852 0.847 0.852 - - 0 - -0.06%
2019-08-14 0 84.70 84.60 85.10 - - 0 0 - 0.853 0.852 0.857 - - 0 - 0.00%
2019-08-13 0 84.70 84.35 84.85 - - 0 0 - 0.853 0.849 0.854 - - 0 - 0.00%
2019-08-12 0 84.70 84.70 85.00 - - 0 0 - 0.853 0.853 0.856 - - 0 - 0.18%
2019-08-09 0 84.55 84.55 85.05 - - 0 0 - 0.851 0.851 0.856 - - 0 - 0.48%
2019-08-08 0 84.15 84.15 84.50 - - 0 0 - 0.847 0.847 0.851 - - 0 - 0.30%
2019-08-07 0 83.90 83.90 84.40 - - 0 0 - 0.844 0.844 0.850 - - 0 - 0.06%
2019-08-06 0 83.85 - - - - 0 0 - 0.844 - - - - 0 - -0.24%
2019-08-05 0 84.05 83.75 84.25 - - 0 0 - 0.846 0.843 0.848 - - 0 - 0.00%
2019-08-02 0 84.05 83.65 84.15 - - 0 0 - 0.846 0.842 0.847 - - 0 - 0.00%
2019-08-01 0 84.05 83.65 84.15 - - 0 0 - 0.846 0.842 0.847 - - 0 - 0.00%
2019-07-31 0 84.05 - - - - 0 0 - 0.846 - - - - 0 - 0.00%
2019-07-30 0 84.05 84.05 84.55 - - 0 0 - 0.846 0.846 0.851 - - 0 - 0.18%
2019-07-29 0 83.90 83.90 84.35 - - 0 0 - 0.844 0.844 0.849 - - 0 - 0.00%
2019-07-26 0 83.90 83.80 84.25 - - 0 0 - 0.844 0.843 0.848 - - 0 - 0.00%
2019-07-25 0 83.90 83.80 84.30 - - 0 0 - 0.844 0.843 0.849 - - 0 - 0.00%
2019-07-24 0 83.90 83.75 84.25 - - 0 0 - 0.844 0.843 0.848 - - 0 - 0.00%
2019-07-23 0 83.90 83.60 84.10 - - 0 0 - 0.844 0.841 0.846 - - 0 - 0.00%
2019-07-22 0 83.90 83.45 83.90 - - 0 0 - 0.844 0.840 0.844 - - 0 - -0.12%
2019-07-19 0 84.00 83.90 84.35 - - 0 0 - 0.845 0.844 0.849 - - 0 - 0.00%
2019-07-18 0 84.00 83.70 84.15 - - 0 0 - 0.845 0.842 0.847 - - 0 - 0.00%
2019-07-17 0 84.00 83.65 84.15 - - 0 0 - 0.845 0.842 0.847 - - 0 - 0.00%
2019-07-16 0 84.00 83.90 84.40 - - 0 0 - 0.845 0.844 0.850 - - 0 - 0.00%
2019-07-15 0 84.00 84.00 84.30 - - 0 0 - 0.845 0.845 0.849 - - 0 - 0.12%
2019-07-12 0 83.90 83.75 84.20 - - 0 0 - 0.844 0.843 0.847 - - 0 - 0.00%
2019-07-11 0 83.90 83.90 84.40 - - 0 0 - 0.844 0.844 0.850 - - 0 - 0.18%
2019-07-10 0 83.75 83.65 84.10 - - 0 0 - 0.843 0.842 0.846 - - 0 - 0.00%
2019-07-09 0 83.75 83.45 83.95 83.75 83.75 100 8,375 83.750 0.843 0.840 0.845 0.843 0.843 9,935 0.8430 -0.77%
2019-07-08 0 84.40 83.75 - - - 0 0 - 0.850 0.843 - - - 0 - 0.00%
2019-07-05 0 84.40 84.40 84.85 84.40 84.40 100 8,440 84.400 0.850 0.850 0.854 0.850 0.850 9,935 0.8495 1.02%
2019-07-04 0 83.55 83.55 - - - 0 0 - 0.841 0.841 - - - 0 - 0.06%
2019-07-03 0 83.50 83.25 83.75 - - 0 0 - 0.840 0.838 0.843 - - 0 - 0.00%
2019-07-02 0 83.50 83.50 83.95 - - 0 0 - 0.840 0.840 0.845 - - 0 - 0.30%
2019-06-28 0 83.25 83.10 83.60 - - 0 0 - 0.838 0.836 0.841 - - 0 - 0.00%
2019-06-27 0 83.25 83.05 83.50 83.25 83.25 100 8,325 83.250 0.838 0.836 0.840 0.838 0.838 9,935 0.8379 -0.36%
2019-06-26 0 83.55 83.25 - - - 0 0 - 0.841 0.838 - - - 0 - 0.00%
2019-06-25 0 83.55 83.40 83.85 - - 0 0 - 0.841 0.839 0.844 - - 0 - 0.00%
2019-06-24 0 83.55 83.55 83.80 83.40 83.40 1,000 83,400 83.400 0.841 0.841 0.843 0.839 0.839 99,352 0.8394 0.06%
2019-06-21 0 83.50 83.10 83.60 - - 0 0 - 0.840 0.836 0.841 - - 0 - 0.00%
2019-06-20 0 83.50 83.50 83.60 - - 0 0 - 0.840 0.840 0.841 - - 0 - 0.36%
2019-06-19 0 83.20 83.20 83.65 - - 0 0 - 0.837 0.837 0.842 - - 0 - 0.06%
2019-06-18 0 83.15 83.15 83.40 - - 0 0 - 0.837 0.837 0.839 - - 0 - 0.30%
2019-06-17 0 82.90 82.80 83.30 - - 0 0 - 0.834 0.833 0.838 - - 0 - 0.00%
2019-06-14 0 82.90 82.75 83.20 - - 0 0 - 0.834 0.833 0.837 - - 0 - 0.00%
2019-06-13 0 82.90 82.50 83.00 - - 0 0 - 0.834 0.830 0.835 - - 0 - 0.00%
2019-06-12 0 82.90 82.55 83.00 - - 0 0 - 0.834 0.831 0.835 - - 0 - 0.00%
2019-06-11 0 82.90 82.65 83.15 - - 0 0 - 0.834 0.832 0.837 - - 0 - 0.00%
2019-06-10 0 82.90 82.90 83.20 - - 0 0 - 0.834 0.834 0.837 - - 0 - 0.85%
2019-06-06 0 82.20 82.20 82.65 - - 0 0 - 0.827 0.827 0.832 - - 0 - 0.43%
2019-06-05 0 81.85 81.85 82.30 - - 0 0 - 0.824 0.824 0.828 - - 0 - 0.24%
2019-06-04 0 81.65 81.35 81.85 - - 0 0 - 0.822 0.819 0.824 - - 0 - 0.00%
2019-06-03 0 81.65 81.40 81.90 - - 0 0 - 0.822 0.819 0.824 - - 0 - 0.00%
2019-05-31 0 81.65 81.55 81.75 - - 0 0 - 0.822 0.821 0.823 - - 0 - 0.00%
2019-05-30 0 81.65 81.50 81.75 - - 0 0 - 0.822 0.820 0.823 - - 0 - -0.37%
2019-05-29 0 81.95 81.65 82.10 - - 0 0 - 0.825 0.822 0.826 - - 0 - 0.00%
2019-05-28 0 81.95 81.80 82.30 - - 0 0 - 0.825 0.823 0.828 - - 0 - 0.00%
2019-05-27 0 81.95 81.80 82.30 - - 0 0 - 0.825 0.823 0.828 - - 0 - 0.00%
2019-05-24 0 81.95 81.75 82.25 - - 0 0 - 0.825 0.823 0.828 - - 0 - 0.00%
2019-05-23 0 81.95 81.85 82.35 - - 0 0 - 0.825 0.824 0.829 - - 0 - 0.00%
2019-05-22 0 81.95 81.80 82.25 - - 0 0 - 0.825 0.823 0.828 - - 0 - 0.00%
2019-05-21 0 81.95 81.55 82.05 - - 0 0 - 0.825 0.821 0.826 - - 0 - 0.00%
2019-05-20 0 81.95 81.75 82.25 - - 0 0 - 0.825 0.823 0.828 - - 0 - 0.00%
2019-05-17 0 81.95 81.80 82.30 - - 0 0 - 0.825 0.823 0.828 - - 0 - 0.00%
2019-05-16 0 81.95 81.95 82.35 - - 0 0 - 0.825 0.825 0.829 - - 0 - 0.18%
2019-05-15 0 81.80 81.45 81.95 - - 0 0 - 0.823 0.820 0.825 - - 0 - 0.00%
2019-05-14 0 81.80 81.35 81.80 - - 0 0 - 0.823 0.819 0.823 - - 0 - 0.00%
2019-05-10 0 81.80 81.75 82.05 - - 0 0 - 0.823 0.823 0.826 - - 0 - 0.00%
2019-05-09 0 81.80 81.35 81.80 - - 0 0 - 0.823 0.819 0.823 - - 0 - -0.37%
2019-05-08 0 82.10 81.60 81.95 - - 0 0 - 0.826 0.821 0.825 - - 0 - -0.18%
2019-05-07 0 82.25 82.25 82.40 - - 0 0 - 0.828 0.828 0.829 - - 0 - 0.49%
2019-05-06 0 81.85 81.70 82.20 - - 0 0 - 0.824 0.822 0.827 - - 0 - 0.00%
2019-05-03 0 81.85 81.75 82.20 81.85 81.85 100 8,185 81.850 0.824 0.823 0.827 0.824 0.824 9,935 0.8238 -0.49%
2019-05-02 0 82.25 81.85 82.30 - - 0 0 - 0.828 0.824 0.828 - - 0 - 0.00%
2019-04-30 0 82.25 81.95 82.45 - - 0 0 - 0.828 0.825 0.830 - - 0 - 0.00%
2019-04-29 0 82.25 82.25 82.55 - - 0 0 - 0.828 0.828 0.831 - - 0 - 0.49%
2019-04-26 0 81.85 81.85 82.35 - - 0 0 - 0.824 0.824 0.829 - - 0 - 0.06%
2019-04-25 0 81.80 82.00 82.30 - - 0 0 - 0.823 0.825 0.828 - - 0 - 0.18%
2019-04-24 0 81.65 81.65 82.15 - - 0 0 - 0.822 0.822 0.827 - - 0 - 0.00%
2019-04-23 0 81.65 81.35 81.85 - - 0 0 - 0.822 0.819 0.824 - - 0 - 0.00%
2019-04-18 0 81.65 81.35 81.85 - - 0 0 - 0.822 0.819 0.824 - - 0 - 0.00%
2019-04-17 0 81.65 81.45 81.80 - - 0 0 - 0.822 0.820 0.823 - - 0 - 0.00%
2019-04-16 0 81.65 81.60 82.10 - - 0 0 - 0.822 0.821 0.826 - - 0 - 0.00%
2019-04-15 0 81.65 81.65 82.15 81.65 81.65 100 8,165 81.650 0.822 0.822 0.827 0.822 0.822 9,935 0.8218 0.00%
2019-04-12 0 81.65 81.65 82.15 - - 0 0 - 0.822 0.822 0.827 - - 0 - 0.06%
2019-04-11 0 81.60 81.60 82.10 81.50 81.50 100 8,150 81.500 0.821 0.821 0.826 0.820 0.820 9,935 0.8203 0.12%
2019-04-10 0 81.50 81.50 81.60 81.25 81.25 200 16,250 81.250 0.820 0.820 0.821 0.818 0.818 19,870 0.8178 -0.37%
2019-04-09 0 81.80 81.50 81.80 82.00 82.00 1,000 82,000 82.000 0.823 0.820 0.823 0.825 0.825 99,352 0.8254 0.00%
2019-04-08 0 81.80 81.60 82.10 - - 0 0 - 0.823 0.821 0.826 - - 0 - 0.00%
2019-04-04 0 81.80 81.30 81.80 81.95 82.00 700 57,375 81.964 0.823 0.818 0.823 0.825 0.825 69,546 0.8250 0.25%
2019-04-03 0 81.60 81.15 81.60 - - 0 0 - 0.821 0.817 0.821 - - 0 - 0.00%
2019-04-02 0 81.60 81.30 81.60 81.50 81.60 2,500 203,800 81.520 0.821 0.818 0.821 0.820 0.821 248,379 0.8205 -0.49%
2019-04-01 0 82.00 81.85 82.30 82.00 82.05 600 49,225 82.042 0.825 0.824 0.828 0.825 0.826 59,611 0.8258 0.49%
2019-03-29 0 81.60 81.30 - - - 0 0 - 0.821 0.818 - - - 0 - 0.00%
2019-03-28 0 81.60 81.20 81.60 - - 0 0 - 0.821 0.817 0.821 - - 0 - -0.18%
2019-03-27 0 81.75 81.45 81.75 81.75 81.75 300 24,525 81.750 0.823 0.820 0.823 0.823 0.823 29,806 0.8228 0.86%
2019-03-26 0 81.05 81.05 81.40 - - 0 0 - 0.816 0.816 0.819 - - 0 - 0.06%
2019-03-25 0 81.00 80.90 81.40 - - 0 0 - 0.815 0.814 0.819 - - 0 - 0.00%
2019-03-22 0 81.00 81.00 81.50 - - 0 0 - 0.815 0.815 0.820 - - 0 - 0.43%
2019-03-21 0 80.65 80.65 81.00 - - 0 0 - 0.812 0.812 0.815 - - 0 - 0.06%
2019-03-20 0 80.60 80.50 80.85 - - 0 0 - 0.811 0.810 0.814 - - 0 - 0.00%
2019-03-19 0 80.60 80.60 80.95 - - 0 0 - 0.811 0.811 0.815 - - 0 - 0.00%
2019-03-18 0 80.60 80.60 80.95 - - 0 0 - 0.811 0.811 0.815 - - 0 - 0.00%
2019-03-15 0 80.60 80.45 80.80 - - 0 0 - 0.811 0.810 0.813 - - 0 - 0.00%
2019-03-14 0 80.60 80.60 80.95 - - 0 0 - 0.811 0.811 0.815 - - 0 - 0.25%
2019-03-13 0 80.40 80.40 80.90 - - 0 0 - 0.809 0.809 0.814 - - 0 - 0.31%
2019-03-12 0 80.15 80.15 80.65 - - 0 0 - 0.807 0.807 0.812 - - 0 - 0.19%
2019-03-11 0 80.00 79.80 80.15 - - 0 0 - 0.805 0.803 0.807 - - 0 - 0.00%
2019-03-08 0 80.00 - - - - 0 0 - 0.805 - - - - 0 - 0.00%
2019-03-07 0 80.00 79.80 80.30 - - 0 0 - 0.805 0.803 0.808 - - 0 - 0.00%
2019-03-06 0 80.00 79.90 80.40 - - 0 0 - 0.805 0.804 0.809 - - 0 - 0.00%
2019-03-05 0 80.00 79.85 80.35 - - 0 0 - 0.805 0.804 0.809 - - 0 - 0.00%
2019-03-04 0 80.00 79.75 80.25 - - 0 0 - 0.805 0.803 0.808 - - 0 - 0.00%
2019-03-01 0 80.00 79.85 80.30 - - 0 0 - 0.805 0.804 0.808 - - 0 - 0.00%
2019-02-28 0 80.00 79.90 80.40 - - 0 0 - 0.805 0.804 0.809 - - 0 - 0.00%
2019-02-27 0 80.00 80.00 80.45 - - 0 0 - 0.805 0.805 0.810 - - 0 - 0.25%
2019-02-26 0 79.80 79.80 80.25 - - 0 0 - 0.803 0.803 0.808 - - 0 - 1.27%
2019-02-25 0 78.80 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2019-02-22 0 78.80 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2019-02-21 0 78.80 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2019-02-20 0 78.80 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2019-02-19 0 78.80 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2019-02-18 0 78.80 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2019-02-15 0 78.80 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2019-02-14 0 78.80 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2019-02-13 0 78.80 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2019-02-12 0 78.80 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2019-02-11 0 78.80 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2019-02-08 0 78.80 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2019-02-04 0 78.80 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2019-02-01 0 78.80 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2019-01-31 0 78.80 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2019-01-30 0 78.80 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2019-01-29 0 78.80 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2019-01-28 0 78.80 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2019-01-25 0 78.80 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2019-01-24 0 78.80 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2019-01-23 0 78.80 - - 78.80 78.80 2,000 157,600 78.800 0.793 - - 0.793 0.793 198,704 0.7931 0.19%
2019-01-22 0 78.65 - - - - 0 0 - 0.792 - - - - 0 - 0.00%
2019-01-21 0 78.65 - - - - 0 0 - 0.792 - - - - 0 - 0.00%
2019-01-18 0 78.65 - - - - 0 0 - 0.792 - - - - 0 - 0.00%
2019-01-17 0 78.65 - - - - 0 0 - 0.792 - - - - 0 - 0.00%
2019-01-16 0 78.65 - - - - 0 0 - 0.792 - - - - 0 - 0.00%
2019-01-15 0 78.65 - - - - 0 0 - 0.792 - - - - 0 - 0.00%
2019-01-14 0 78.65 - - 77.25 78.65 200 15,590 77.950 0.792 - - 0.778 0.792 19,870 0.7846 1.35%
2019-01-11 0 77.60 - - - - 0 0 - 0.781 - - - - 0 - 0.00%
2019-01-10 0 77.60 - - - - 0 0 - 0.781 - - - - 0 - 0.00%
2019-01-09 0 77.60 - - - - 0 0 - 0.781 - - - - 0 - 0.00%
2019-01-08 0 77.60 - - - - 0 0 - 0.781 - - - - 0 - 0.00%
2019-01-07 0 77.60 - - - - 0 0 - 0.781 - - - - 0 - 0.00%
2019-01-04 0 77.60 - - - - 0 0 - 0.781 - - - - 0 - 0.00%
2019-01-03 0 77.60 - - - - 0 0 - 0.781 - - - - 0 - 0.00%
2019-01-02 0 77.60 - - - - 0 0 - 0.781 - - - - 0 - 0.00%
2018-12-31 0 77.60 - - - - 0 0 - 0.781 - - - - 0 - 0.00%
2018-12-28 0 77.60 - - - - 0 0 - 0.781 - - - - 0 - 0.00%
2018-12-27 0 77.60 - - - - 0 0 - 0.781 - - - - 0 - 0.00%
2018-12-24 0 77.60 - - - - 0 0 - 0.781 - - - - 0 - 0.00%
2018-12-21 0 77.60 - - - - 0 0 - 0.781 - - - - 0 - 0.00%
2018-12-20 0 77.60 - - - - 0 0 - 0.781 - - - - 0 - 0.00%
2018-12-19 0 77.60 - - - - 0 0 - 0.781 - - - - 0 - 0.00%
2018-12-18 0 77.60 - - - - 0 0 - 0.781 - - - - 0 - 0.00%
2018-12-17 0 77.60 - - - - 0 0 - 0.781 - - - - 0 - 0.00%
2018-12-14 0 77.60 - - - - 0 0 - 0.781 - - - - 0 - 0.00%
2018-12-13 0 77.60 - - - - 0 0 - 0.781 - - - - 0 - 0.00%
2018-12-12 0 77.60 - - - - 0 0 - 0.781 - - - - 0 - 0.00%
2018-12-11 0 77.60 - - - - 0 0 - 0.781 - - - - 0 - 0.00%
2018-12-10 0 77.60 77.55 - 77.60 77.60 500 38,800 77.600 0.781 0.781 - 0.781 0.781 49,676 0.7811
2018-12-07 0 - 77.30 78.00 - - 1,500 117,000 78.000 - 0.778 0.785 - - 149,028 0.7851

Webb-site Database - Powered By Linux Group

Back to top