Confidence Intelligence Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01967  2019-10-18    
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 0.425 0.400 0.425 0.425 0.425 2,400 1,020 0.4250 0.425 0.400 0.425 0.425 0.425 2,400 0.4250 4.94%
2026-02-03 0 0.405 0.405 0.420 0.390 0.415 9,000 3,632 0.4036 0.405 0.405 0.420 0.390 0.415 9,000 0.4036 -1.22%
2026-02-02 0 0.410 0.400 0.410 0.410 0.415 109,600 44,937 0.4100 0.410 0.400 0.410 0.410 0.415 109,600 0.4100 0.00%
2026-01-30 0 0.410 0.405 0.415 0.390 0.410 230,800 92,392 0.4003 0.410 0.405 0.415 0.390 0.410 230,800 0.4003 3.80%
2026-01-29 0 0.395 0.395 0.410 0.395 0.415 112,800 46,184 0.4094 0.395 0.395 0.410 0.395 0.415 112,800 0.4094 -3.66%
2026-01-28 0 0.410 0.410 0.420 0.400 0.410 19,200 7,832 0.4079 0.410 0.410 0.420 0.400 0.410 19,200 0.4079 0.00%
2026-01-27 0 0.410 0.405 0.410 - - 0 0 - 0.410 0.405 0.410 - - 0 - 0.00%
2026-01-26 0 0.410 0.405 0.410 0.410 0.410 181,000 74,210 0.4100 0.410 0.405 0.410 0.410 0.410 181,000 0.4100 1.23%
2026-01-23 0 0.405 0.400 0.410 0.410 0.415 230,000 94,821 0.4123 0.405 0.400 0.410 0.410 0.415 230,000 0.4123 -2.41%
2026-01-22 0 0.415 0.410 0.415 - - 0 0 - 0.415 0.410 0.415 - - 0 - 0.00%
2026-01-21 0 0.415 0.410 0.415 0.410 0.415 28,000 11,570 0.4132 0.415 0.410 0.415 0.410 0.415 28,000 0.4132 0.00%
2026-01-20 0 0.415 0.415 0.430 0.415 0.420 50,800 21,332 0.4199 0.415 0.415 0.430 0.415 0.420 50,800 0.4199 -1.19%
2026-01-19 0 0.420 0.420 0.430 0.420 0.420 90,000 37,800 0.4200 0.420 0.420 0.430 0.420 0.420 90,000 0.4200 0.00%
2026-01-16 0 0.420 0.420 0.435 0.415 0.435 346,400 148,471 0.4286 0.420 0.420 0.435 0.415 0.435 346,400 0.4286 -3.45%
2026-01-15 0 0.435 0.410 0.435 0.395 0.435 283,200 113,880 0.4021 0.435 0.410 0.435 0.395 0.435 283,200 0.4021 6.10%
2026-01-14 0 0.410 0.410 0.415 0.410 0.410 1,800 738 0.4100 0.410 0.410 0.415 0.410 0.410 1,800 0.4100 -2.38%
2026-01-13 0 0.420 0.415 0.420 0.410 0.425 249,200 103,464 0.4152 0.420 0.415 0.420 0.410 0.425 249,200 0.4152 0.00%
2026-01-09 0 0.420 0.385 0.425 0.405 0.425 38,600 16,233 0.4205 0.420 0.385 0.425 0.405 0.425 38,600 0.4205 -3.45%
2026-01-08 0 0.435 0.410 0.440 0.410 0.445 59,400 25,394 0.4275 0.435 0.410 0.440 0.410 0.445 59,400 0.4275 -2.25%
2026-01-07 0 0.445 0.410 0.450 0.390 0.445 34,000 13,705 0.4031 0.445 0.410 0.450 0.390 0.445 34,000 0.4031 4.71%
2026-01-06 0 0.425 0.390 0.425 0.420 0.425 45,000 18,464 0.4103 0.425 0.390 0.425 0.420 0.425 45,000 0.4103 1.19%
2026-01-05 0 0.420 0.410 0.420 0.400 0.420 136,600 55,686 0.4077 0.420 0.410 0.420 0.400 0.420 136,600 0.4077 10.53%
2025-12-31 0 0.380 0.395 0.435 - - 0 0 - 0.380 0.395 0.435 - - 0 - 0.00%
2025-12-30 0 0.380 0.380 0.400 0.380 0.410 723,800 284,701 0.3933 0.380 0.380 0.400 0.380 0.410 723,800 0.3933 -7.32%
2025-12-29 0 0.410 0.410 0.415 0.410 0.410 45,600 18,716 0.4104 0.410 0.410 0.415 0.410 0.410 45,600 0.4104 -2.38%
2025-12-24 0 0.420 0.400 0.425 0.420 0.420 20,000 8,400 0.4200 0.420 0.400 0.425 0.420 0.420 20,000 0.4200 -1.18%
2025-12-23 0 0.425 0.415 0.425 0.370 0.450 702,400 301,419 0.4291 0.425 0.415 0.425 0.370 0.450 702,400 0.4291 1.19%
2025-12-22 0 0.420 0.415 0.420 0.420 0.420 124,000 52,040 0.4197 0.420 0.415 0.420 0.420 0.420 124,000 0.4197 2.44%
2025-12-19 0 0.410 0.405 0.420 0.410 0.430 152,800 64,597 0.4228 0.410 0.405 0.420 0.410 0.430 152,800 0.4228 -2.38%
2025-12-18 0 0.420 0.415 0.420 0.410 0.420 272,200 111,842 0.4109 0.420 0.415 0.420 0.410 0.420 272,200 0.4109 1.20%
2025-12-17 0 0.415 0.410 0.415 0.400 0.430 147,600 60,948 0.4129 0.415 0.410 0.415 0.400 0.430 147,600 0.4129 7.79%
2025-12-16 0 0.385 0.385 0.430 0.385 0.390 148,200 57,082 0.3852 0.385 0.385 0.430 0.385 0.390 148,200 0.3852 -1.28%
2025-12-15 0 0.390 0.390 0.400 0.385 0.395 24,200 9,610 0.3971 0.390 0.390 0.400 0.385 0.395 24,200 0.3971 -1.27%
2025-12-12 0 0.395 0.390 0.395 0.400 0.410 85,400 34,377 0.4025 0.395 0.390 0.395 0.400 0.410 85,400 0.4025 -3.66%
2025-12-11 0 0.410 0.405 0.410 0.405 0.410 68,200 27,949 0.4098 0.410 0.405 0.410 0.405 0.410 68,200 0.4098 0.00%
2025-12-10 0 0.410 0.405 0.410 0.410 0.425 248,400 103,044 0.4148 0.410 0.405 0.410 0.410 0.425 248,400 0.4148 1.23%
2025-12-09 0 0.405 0.405 0.410 0.400 0.430 47,400 19,990 0.4217 0.405 0.405 0.410 0.400 0.430 47,400 0.4217 -6.90%
2025-12-08 0 0.435 0.415 0.435 0.435 0.435 34,000 14,440 0.4247 0.435 0.415 0.435 0.435 0.435 34,000 0.4247 6.10%
2025-12-05 0 0.410 0.385 0.410 0.415 0.415 17,000 7,115 0.4185 0.410 0.385 0.410 0.415 0.415 17,000 0.4185 -3.53%
2025-12-04 0 0.425 0.425 0.430 0.425 0.430 90,800 39,040 0.4300 0.425 0.425 0.430 0.425 0.430 90,800 0.4300 -1.16%
2025-12-03 0 0.430 0.420 0.430 0.420 0.430 18,000 7,710 0.4283 0.430 0.420 0.430 0.420 0.430 18,000 0.4283 0.00%
2025-12-02 0 0.430 0.415 0.430 0.415 0.430 195,200 82,123 0.4207 0.430 0.415 0.430 0.415 0.430 195,200 0.4207 2.38%
2025-12-01 0 0.420 0.400 0.420 0.405 0.420 351,000 146,956 0.4187 0.420 0.400 0.420 0.405 0.420 351,000 0.4187 5.00%
2025-11-28 0 0.400 0.400 0.420 0.400 0.400 164,600 65,840 0.4000 0.400 0.400 0.420 0.400 0.400 164,600 0.4000 1.27%
2025-11-27 0 0.395 0.395 0.420 0.385 0.395 81,000 32,187 0.3974 0.395 0.395 0.420 0.385 0.395 81,000 0.3974 2.60%
2025-11-26 0 0.385 0.385 0.420 - - 0 0 - 0.385 0.385 0.420 - - 0 - 0.00%
2025-11-25 0 0.385 0.385 0.420 0.385 0.395 57,800 22,703 0.3928 0.385 0.385 0.420 0.385 0.395 57,800 0.3928 -2.53%
2025-11-24 0 0.395 0.385 0.395 0.400 0.400 33,600 13,440 0.4000 0.395 0.385 0.395 0.400 0.400 33,600 0.4000 2.60%
2025-11-21 0 0.385 0.380 0.400 0.380 0.400 162,600 64,196 0.3948 0.385 0.380 0.400 0.380 0.400 162,600 0.3948 5.48%
2025-11-20 0 0.365 0.365 0.410 0.360 0.420 459,800 176,995 0.3849 0.365 0.365 0.410 0.360 0.420 459,800 0.3849 -1.35%
2025-11-19 0 0.370 0.370 0.405 - - 0 0 - 0.370 0.370 0.405 - - 0 - 1.37%
2025-11-18 0 0.365 0.365 0.400 0.365 0.410 177,000 68,612 0.3876 0.365 0.365 0.400 0.365 0.410 177,000 0.3876 -6.41%
2025-11-17 0 0.390 0.390 0.420 0.390 0.420 177,400 69,192 0.3900 0.390 0.390 0.420 0.390 0.420 177,400 0.3900 -1.27%
2025-11-14 0 0.395 0.370 0.395 0.375 0.420 271,600 103,950 0.3827 0.395 0.370 0.395 0.375 0.420 271,600 0.3827 -1.25%
2025-11-13 0 0.400 0.400 0.410 0.395 0.405 21,800 8,767 0.4022 0.400 0.400 0.410 0.395 0.405 21,800 0.4022 5.26%
2025-11-12 0 0.380 0.375 0.380 0.370 0.405 191,600 74,877 0.3908 0.380 0.375 0.380 0.370 0.405 191,600 0.3908 -3.80%
2025-11-11 0 0.395 0.390 0.395 0.390 0.420 166,200 67,385 0.4054 0.395 0.390 0.395 0.390 0.420 166,200 0.4054 -5.95%
2025-11-10 0 0.420 0.420 0.430 0.420 0.420 75,600 31,752 0.4200 0.420 0.420 0.430 0.420 0.420 75,600 0.4200 0.00%
2025-11-07 0 0.420 0.420 0.425 0.420 0.420 1,000 420 0.4200 0.420 0.420 0.425 0.420 0.420 1,000 0.4200 -1.18%
2025-11-06 0 0.425 0.420 0.450 0.420 0.425 17,000 7,145 0.4203 0.425 0.420 0.450 0.420 0.425 17,000 0.4203 0.00%
2025-11-05 0 0.425 0.420 0.425 0.430 0.435 45,200 19,437 0.4300 0.425 0.420 0.425 0.430 0.435 45,200 0.4300 -2.30%
2025-11-04 0 0.435 0.420 0.445 0.435 0.440 131,400 57,160 0.4350 0.435 0.420 0.445 0.435 0.440 131,400 0.4350 -3.33%
2025-11-03 0 0.450 0.420 0.455 - - 0 0 - 0.450 0.420 0.455 - - 0 - 0.00%
2025-10-31 0 0.450 0.425 0.450 - - 0 0 - 0.450 0.425 0.450 - - 0 - 0.00%
2025-10-30 0 0.450 0.440 0.455 0.450 0.455 4,200 1,910 0.4548 0.450 0.440 0.455 0.450 0.455 4,200 0.4548 -1.10%
2025-10-28 0 0.455 0.440 0.455 0.435 0.460 61,000 26,706 0.4378 0.455 0.440 0.455 0.435 0.460 61,000 0.4378 3.41%
2025-10-27 0 0.440 0.440 0.450 0.435 0.450 106,600 47,773 0.4482 0.440 0.440 0.450 0.435 0.450 106,600 0.4482 -1.12%
2025-10-24 0 0.445 0.445 0.465 0.445 0.460 61,000 27,183 0.4456 0.445 0.445 0.465 0.445 0.460 61,000 0.4456 0.00%
2025-10-23 0 0.445 0.445 0.455 0.440 0.450 102,600 45,665 0.4451 0.445 0.445 0.455 0.440 0.450 102,600 0.4451 -3.26%
2025-10-22 0 0.460 0.440 0.460 0.440 0.465 187,200 82,967 0.4432 0.460 0.440 0.460 0.440 0.465 187,200 0.4432 3.37%
2025-10-21 0 0.445 0.445 0.460 0.440 0.460 434,200 195,772 0.4509 0.445 0.445 0.460 0.440 0.460 434,200 0.4509 -1.11%
2025-10-20 0 0.450 0.450 0.460 0.450 0.470 370,400 168,926 0.4561 0.450 0.450 0.460 0.450 0.470 370,400 0.4561 0.00%
2025-10-17 0 0.450 0.450 0.455 0.450 0.460 185,600 83,523 0.4500 0.450 0.450 0.455 0.450 0.460 185,600 0.4500 -3.23%
2025-10-16 0 0.465 0.460 0.470 0.465 0.470 147,400 68,542 0.4650 0.465 0.460 0.470 0.465 0.470 147,400 0.4650 -1.06%
2025-10-15 0 0.470 0.450 0.470 0.470 0.470 20,400 9,184 0.4502 0.470 0.450 0.470 0.470 0.470 20,400 0.4502 4.44%
2025-10-14 0 0.450 0.450 0.470 0.450 0.490 407,000 185,362 0.4554 0.450 0.450 0.470 0.450 0.490 407,000 0.4554 -1.10%
2025-10-13 0 0.455 0.450 0.455 0.455 0.495 463,800 215,464 0.4646 0.455 0.450 0.455 0.455 0.495 463,800 0.4646 -7.14%
2025-10-10 0 0.490 0.455 0.490 0.455 0.490 516,800 237,330 0.4592 0.490 0.455 0.490 0.455 0.490 516,800 0.4592 4.26%
2025-10-09 0 0.470 0.470 0.485 0.465 0.500 980,000 469,126 0.4787 0.470 0.470 0.485 0.465 0.500 980,000 0.4787 -1.05%
2025-10-08 0 0.475 0.455 0.475 0.455 0.485 680,800 315,251 0.4631 0.475 0.455 0.475 0.455 0.485 680,800 0.4631 1.06%
2025-10-06 0 0.470 0.450 0.490 0.450 0.490 291,000 136,834 0.4702 0.470 0.450 0.490 0.450 0.490 291,000 0.4702 4.44%
2025-10-03 0 0.450 0.450 0.475 0.450 0.485 150,600 68,247 0.4532 0.450 0.450 0.475 0.450 0.485 150,600 0.4532 0.00%
2025-10-02 0 0.450 0.450 0.465 0.450 0.485 525,000 239,805 0.4568 0.450 0.450 0.465 0.450 0.485 525,000 0.4568 -3.23%
2025-09-30 0 0.465 0.465 0.475 0.465 0.470 240,800 113,155 0.4699 0.465 0.465 0.475 0.465 0.470 240,800 0.4699 -1.06%
2025-09-29 0 0.470 0.455 0.470 0.455 0.490 312,400 145,318 0.4652 0.470 0.455 0.470 0.455 0.490 312,400 0.4652 2.17%
2025-09-26 0 0.460 0.450 0.465 0.445 0.475 350,000 158,836 0.4538 0.460 0.450 0.465 0.445 0.475 350,000 0.4538 0.00%
2025-09-25 0 0.460 0.455 0.460 0.455 0.470 329,600 151,964 0.4611 0.460 0.455 0.460 0.455 0.470 329,600 0.4611 -3.16%
2025-09-24 0 0.475 0.475 0.490 0.460 0.550 814,600 394,008 0.4837 0.475 0.475 0.490 0.460 0.550 814,600 0.4837 -6.86%
2025-09-23 0 0.510 0.495 0.510 0.495 0.530 451,400 229,110 0.5076 0.510 0.495 0.510 0.495 0.530 451,400 0.5076 -5.56%
2025-09-22 0 0.540 0.530 0.550 0.480 0.560 2,277,000 1,162,639 0.5106 0.540 0.530 0.550 0.480 0.560 2,277,000 0.5106 18.68%
2025-09-19 0 0.455 0.455 0.470 0.445 0.480 193,400 89,901 0.4648 0.455 0.455 0.470 0.445 0.480 193,400 0.4648 1.11%
2025-09-18 0 0.450 0.450 0.455 0.450 0.485 273,400 125,512 0.4591 0.450 0.450 0.455 0.450 0.485 273,400 0.4591 -1.10%
2025-09-17 0 0.455 0.455 0.460 0.450 0.470 330,200 150,444 0.4556 0.455 0.455 0.460 0.450 0.470 330,200 0.4556 -1.09%
2025-09-16 0 0.460 0.455 0.470 0.450 0.475 282,600 129,670 0.4588 0.460 0.455 0.470 0.450 0.475 282,600 0.4588 -4.17%
2025-09-15 0 0.480 0.460 0.480 0.455 0.495 748,200 351,699 0.4701 0.480 0.460 0.480 0.455 0.495 748,200 0.4701 -2.04%
2025-09-12 0 0.490 0.460 0.490 0.460 0.495 126,200 59,590 0.4722 0.490 0.460 0.490 0.460 0.495 126,200 0.4722 4.26%
2025-09-11 0 0.470 0.455 0.495 0.455 0.495 441,200 210,830 0.4779 0.470 0.455 0.495 0.455 0.495 441,200 0.4779 -3.09%
2025-09-10 0 0.485 0.465 0.485 0.465 0.495 52,600 24,498 0.4657 0.485 0.465 0.485 0.465 0.495 52,600 0.4657 2.11%
2025-09-09 0 0.475 0.470 0.475 0.435 0.480 181,200 83,467 0.4606 0.475 0.470 0.475 0.435 0.480 181,200 0.4606 4.40%
2025-09-08 0 0.455 0.445 0.455 0.450 0.490 226,000 105,022 0.4647 0.455 0.445 0.455 0.450 0.490 226,000 0.4647 -6.19%
2025-09-05 0 0.485 0.465 0.485 0.490 0.500 600 296 0.4933 0.485 0.465 0.485 0.490 0.500 600 0.4933 0.00%
2025-09-04 0 0.485 0.445 0.485 0.445 0.495 314,400 145,104 0.4615 0.485 0.445 0.485 0.445 0.495 314,400 0.4615 4.30%
2025-09-03 0 0.465 0.465 0.495 0.460 0.500 206,000 100,123 0.4860 0.465 0.465 0.495 0.460 0.500 206,000 0.4860 -1.06%
2025-09-02 0 0.470 0.445 0.475 0.440 0.475 83,000 38,379 0.4624 0.470 0.445 0.475 0.440 0.475 83,000 0.4624 -1.05%
2025-09-01 0 0.475 0.465 0.475 0.430 0.500 1,173,600 543,809 0.4634 0.475 0.465 0.475 0.430 0.500 1,173,600 0.4634 -5.00%
2025-08-29 0 0.500 0.485 0.500 0.455 0.520 776,400 382,613 0.4928 0.500 0.485 0.500 0.455 0.520 776,400 0.4928 9.89%
2025-08-28 0 0.455 0.455 0.475 0.455 0.510 242,000 112,852 0.4663 0.455 0.455 0.475 0.455 0.510 242,000 0.4663 -1.09%
2025-08-27 0 0.460 0.455 0.460 0.460 0.480 261,000 123,886 0.4747 0.460 0.455 0.460 0.460 0.480 261,000 0.4747 -2.13%
2025-08-26 0 0.470 0.460 0.465 0.415 0.500 634,000 289,992 0.4574 0.470 0.460 0.465 0.415 0.500 634,000 0.4574 -5.05%
2025-08-25 0 0.495 0.490 0.495 0.485 0.500 235,600 117,053 0.4968 0.495 0.490 0.495 0.485 0.500 235,600 0.4968 0.00%
2025-08-22 0 0.495 0.490 0.495 0.490 0.530 515,400 256,711 0.4981 0.495 0.490 0.495 0.490 0.530 515,400 0.4981 -1.00%
2025-08-21 0 0.500 0.500 0.520 0.500 0.560 421,600 223,456 0.5300 0.500 0.500 0.520 0.500 0.560 421,600 0.5300 -9.09%
2025-08-20 0 0.550 0.540 0.550 0.455 0.580 1,963,000 1,007,320 0.5132 0.550 0.540 0.550 0.455 0.580 1,963,000 0.5132 13.40%
2025-08-19 0 0.485 0.480 0.485 0.480 0.510 351,400 175,715 0.5000 0.485 0.480 0.485 0.480 0.510 351,400 0.5000 -4.90%
2025-08-18 0 0.510 0.495 0.520 0.450 0.550 1,349,400 676,232 0.5011 0.510 0.495 0.520 0.450 0.550 1,349,400 0.5011 -3.77%
2025-08-15 0 0.530 0.520 0.530 0.520 0.550 296,800 156,158 0.5261 0.530 0.520 0.530 0.520 0.550 296,800 0.5261 0.00%
2025-08-14 0 0.530 0.520 0.530 0.520 0.560 347,200 184,370 0.5310 0.530 0.520 0.530 0.520 0.560 347,200 0.5310 -1.85%
2025-08-13 0 0.540 0.540 0.550 0.530 0.560 981,000 535,272 0.5456 0.540 0.540 0.550 0.530 0.560 981,000 0.5456 3.85%
2025-08-12 0 0.520 0.510 0.520 0.510 0.550 699,200 365,272 0.5224 0.520 0.510 0.520 0.510 0.550 699,200 0.5224 -7.14%
2025-08-11 0 0.560 0.540 0.560 0.530 0.580 443,200 242,676 0.5476 0.560 0.540 0.560 0.530 0.580 443,200 0.5476 -3.45%
2025-08-08 0 0.580 0.560 0.580 0.510 0.580 726,200 398,834 0.5492 0.580 0.560 0.580 0.510 0.580 726,200 0.5492 9.43%
2025-08-07 0 0.530 0.530 0.540 0.495 0.600 1,681,400 887,921 0.5281 0.530 0.530 0.540 0.495 0.600 1,681,400 0.5281 -5.36%
2025-08-06 0 0.560 0.560 0.570 0.530 0.650 5,992,800 3,492,024 0.5827 0.560 0.560 0.570 0.530 0.650 5,992,800 0.5827 -9.68%
2025-08-05 0 0.620 0.610 0.620 0.600 0.840 9,606,200 6,918,294 0.7202 0.620 0.610 0.620 0.600 0.840 9,606,200 0.7202 1.64%
2025-08-04 0 0.610 0.600 0.610 0.415 0.620 3,019,600 1,701,336 0.5634 0.610 0.600 0.610 0.415 0.620 3,019,600 0.5634 46.99%
2025-08-01 0 0.415 0.415 0.425 0.415 0.450 400,400 170,070 0.4248 0.415 0.415 0.425 0.415 0.450 400,400 0.4248 -7.78%
2025-07-31 0 0.450 0.450 0.455 0.430 0.470 275,200 123,844 0.4500 0.450 0.450 0.455 0.430 0.470 275,200 0.4500 -4.26%
2025-07-30 0 0.470 0.455 0.470 - - 20,400 9,384 0.4600 0.470 0.455 0.470 - - 20,400 0.4600 -1.05%
2025-07-29 0 0.475 0.455 0.475 0.465 0.475 69,800 32,555 0.4664 0.475 0.455 0.475 0.465 0.475 69,800 0.4664 0.00%
2025-07-28 0 0.475 0.450 0.475 0.460 0.475 6,800 3,124 0.4594 0.475 0.450 0.475 0.460 0.475 6,800 0.4594 -1.04%
2025-07-25 0 0.480 0.465 0.480 0.450 0.495 265,200 125,847 0.4745 0.480 0.465 0.480 0.450 0.495 265,200 0.4745 2.13%
2025-07-24 0 0.470 0.450 0.470 - - 0 0 - 0.470 0.450 0.470 - - 0 - -2.08%
2025-07-23 0 0.480 0.450 0.480 0.460 0.480 42,200 19,419 0.4602 0.480 0.450 0.480 0.460 0.480 42,200 0.4602 2.13%
2025-07-22 0 0.470 0.450 0.470 0.470 0.480 11,800 5,583 0.4731 0.470 0.450 0.470 0.470 0.480 11,800 0.4731 3.30%
2025-07-21 0 0.455 0.455 0.465 0.455 0.480 117,200 53,547 0.4569 0.455 0.455 0.465 0.455 0.480 117,200 0.4569 -7.14%
2025-07-18 0 0.490 0.470 0.490 0.450 0.490 671,600 307,511 0.4579 0.490 0.470 0.490 0.450 0.490 671,600 0.4579 1.03%
2025-07-17 0 0.485 0.470 0.485 0.430 0.490 144,200 65,135 0.4517 0.485 0.470 0.485 0.430 0.490 144,200 0.4517 4.30%
2025-07-16 0 0.465 0.445 0.465 0.440 0.465 12,000 5,321 0.4434 0.465 0.445 0.465 0.440 0.465 12,000 0.4434 4.49%
2025-07-15 0 0.445 0.445 0.495 0.445 0.480 477,200 217,301 0.4554 0.445 0.445 0.495 0.445 0.480 477,200 0.4554 -10.10%
2025-07-14 0 0.495 0.485 0.495 0.495 0.495 75,800 37,521 0.4950 0.495 0.485 0.495 0.495 0.495 75,800 0.4950 2.06%
2025-07-11 0 0.485 0.485 0.490 0.440 0.490 787,600 370,482 0.4704 0.485 0.485 0.490 0.440 0.490 787,600 0.4704 4.30%
2025-07-10 0 0.465 0.460 0.465 0.400 0.510 1,866,000 878,825 0.4710 0.465 0.460 0.465 0.400 0.510 1,866,000 0.4710 17.72%
2025-07-09 0 0.395 0.360 0.395 0.365 0.395 163,200 62,710 0.3843 0.395 0.360 0.395 0.365 0.395 163,200 0.3843 11.27%
2025-07-08 0 0.355 0.355 0.380 0.340 0.380 58,200 20,491 0.3521 0.355 0.355 0.380 0.340 0.380 58,200 0.3521 4.41%
2025-07-07 0 0.340 0.340 0.375 0.340 0.380 559,400 202,389 0.3618 0.340 0.340 0.375 0.340 0.380 559,400 0.3618 -11.69%
2025-07-04 0 0.385 0.385 0.400 0.380 0.390 116,400 44,408 0.3815 0.385 0.385 0.400 0.380 0.390 116,400 0.3815 -3.75%
2025-07-03 0 0.400 0.390 0.400 0.400 0.400 24,200 9,680 0.4000 0.400 0.390 0.400 0.400 0.400 24,200 0.4000 -1.23%
2025-07-02 0 0.405 0.400 0.405 0.405 0.405 34,800 14,094 0.4050 0.405 0.400 0.405 0.405 0.405 34,800 0.4050 1.25%
2025-06-30 0 0.400 0.400 0.415 0.400 0.430 161,200 66,894 0.4150 0.400 0.400 0.415 0.400 0.430 161,200 0.4150 -4.76%
2025-06-27 0 0.420 0.400 0.420 0.390 0.425 39,600 16,122 0.4071 0.420 0.400 0.420 0.390 0.425 39,600 0.4071 5.00%
2025-06-26 0 0.400 0.390 0.400 0.390 0.425 106,200 41,940 0.3949 0.400 0.390 0.400 0.390 0.425 106,200 0.3949 -6.98%
2025-06-25 0 0.430 0.405 0.430 0.405 0.430 35,200 14,361 0.4080 0.430 0.405 0.430 0.405 0.430 35,200 0.4080 0.00%
2025-06-24 0 0.430 0.415 0.430 0.415 0.445 243,200 102,293 0.4206 0.430 0.415 0.430 0.415 0.445 243,200 0.4206 3.61%
2025-06-23 0 0.415 0.375 0.415 0.355 0.415 392,000 147,719 0.3768 0.415 0.375 0.415 0.355 0.415 392,000 0.3768 -1.19%
2025-06-20 0 0.420 0.420 0.445 0.395 0.430 527,400 216,511 0.4105 0.420 0.420 0.445 0.395 0.430 527,400 0.4105 1.20%
2025-06-19 0 0.415 0.410 0.415 0.415 0.450 77,400 32,684 0.4223 0.415 0.410 0.415 0.415 0.450 77,400 0.4223 -7.78%
2025-06-18 0 0.450 0.445 0.450 0.425 0.470 439,200 197,285 0.4492 0.450 0.445 0.450 0.425 0.470 439,200 0.4492 0.00%
2025-06-17 0 0.450 0.430 0.450 0.390 0.475 1,824,800 799,347 0.4380 0.450 0.430 0.450 0.390 0.475 1,824,800 0.4380 5.88%
2025-06-16 0 0.425 0.415 0.425 0.385 0.520 7,353,800 3,193,796 0.4343 0.425 0.415 0.425 0.385 0.520 7,353,800 0.4343 26.87%
2025-06-13 0 0.335 0.320 0.340 0.310 0.340 38,000 12,645 0.3328 0.335 0.320 0.340 0.310 0.340 38,000 0.3328 3.08%
2025-06-12 0 0.325 0.310 0.350 - - 0 0 - 0.325 0.310 0.350 - - 0 - 0.00%
2025-06-11 0 0.325 0.305 0.325 - - 0 0 - 0.325 0.305 0.325 - - 0 - 0.00%
2025-06-10 0 0.325 0.315 0.330 0.295 0.325 93,600 28,929 0.3091 0.325 0.315 0.330 0.295 0.325 93,600 0.3091 3.17%
2025-06-09 0 0.315 0.305 0.315 - - 0 0 - 0.315 0.305 0.315 - - 0 - 0.00%
2025-06-06 0 0.315 0.315 0.320 0.315 0.320 38,200 12,139 0.3178 0.315 0.315 0.320 0.315 0.320 38,200 0.3178 0.00%
2025-06-05 0 0.315 0.315 0.340 0.315 0.320 61,000 19,270 0.3159 0.315 0.315 0.340 0.315 0.320 61,000 0.3159 1.61%
2025-06-04 0 0.310 0.310 0.340 - - 0 0 - 0.310 0.310 0.340 - - 0 - 0.00%
2025-06-03 0 0.310 0.310 0.340 - - 0 0 - 0.310 0.310 0.340 - - 0 - 0.00%
2025-06-02 0 0.310 0.305 0.330 0.310 0.325 62,000 19,390 0.3127 0.310 0.305 0.330 0.310 0.325 62,000 0.3127 0.00%
2025-05-30 0 0.310 0.310 0.340 0.310 0.315 82,200 25,561 0.3110 0.310 0.310 0.340 0.310 0.315 82,200 0.3110 1.64%
2025-05-29 0 0.305 0.305 0.335 - - 0 0 - 0.305 0.305 0.335 - - 0 - 0.00%
2025-05-28 0 0.305 0.305 0.330 0.305 0.305 14,800 4,514 0.3050 0.305 0.305 0.330 0.305 0.305 14,800 0.3050 -7.58%
2025-05-27 0 0.330 0.310 0.330 0.300 0.340 168,000 52,335 0.3115 0.330 0.310 0.330 0.300 0.340 168,000 0.3115 10.00%
2025-05-26 0 0.300 0.300 0.345 0.300 0.300 10,000 3,000 0.3000 0.300 0.300 0.345 0.300 0.300 10,000 0.3000 -6.25%
2025-05-23 0 0.320 0.300 0.355 - - 0 0 - 0.320 0.300 0.355 - - 0 - 0.00%
2025-05-22 0 0.320 0.300 0.340 - - 0 0 - 0.320 0.300 0.340 - - 0 - 0.00%
2025-05-21 0 0.320 0.300 0.350 - - 0 0 - 0.320 0.300 0.350 - - 0 - 0.00%
2025-05-20 0 0.320 0.300 0.345 - - 0 0 - 0.320 0.300 0.345 - - 0 - 0.00%
2025-05-19 0 0.320 0.300 0.330 0.310 0.320 142,400 45,149 0.3171 0.320 0.300 0.330 0.310 0.320 142,400 0.3171 3.23%
2025-05-16 0 0.310 0.300 0.310 0.290 0.310 223,400 68,094 0.3048 0.310 0.300 0.310 0.290 0.310 223,400 0.3048 1.64%
2025-05-15 0 0.305 0.305 0.320 0.305 0.305 4,800 1,464 0.3050 0.305 0.305 0.320 0.305 0.305 4,800 0.3050 -4.69%
2025-05-14 0 0.320 0.305 0.320 - - 0 0 - 0.320 0.305 0.320 - - 0 - 0.00%
2025-05-13 0 0.320 0.305 0.325 - - 0 0 - 0.320 0.305 0.325 - - 0 - 0.00%
2025-05-12 0 0.320 0.320 0.325 0.320 0.320 21,000 6,720 0.3200 0.320 0.320 0.325 0.320 0.320 21,000 0.3200 4.92%
2025-05-09 0 0.305 0.305 0.310 0.305 0.310 214,800 65,998 0.3073 0.305 0.305 0.310 0.305 0.310 214,800 0.3073 0.00%
2025-05-08 0 0.305 0.305 0.335 0.300 0.335 2,200 730 0.3318 0.305 0.305 0.335 0.300 0.335 2,200 0.3318 -8.96%
2025-05-07 0 0.335 0.310 0.335 - - 0 0 - 0.335 0.310 0.335 - - 0 - -1.47%
2025-05-06 0 0.340 0.305 0.340 - - 0 0 - 0.340 0.305 0.340 - - 0 - 0.00%
2025-05-02 0 0.340 0.315 0.340 - - 0 0 - 0.340 0.315 0.340 - - 0 - 0.00%
2025-04-30 0 0.340 0.305 0.340 - - 0 0 - 0.340 0.305 0.340 - - 0 - 0.00%
2025-04-29 0 0.340 0.310 0.340 0.310 0.340 89,800 30,199 0.3363 0.340 0.310 0.340 0.310 0.340 89,800 0.3363 -1.45%
2025-04-28 0 0.345 0.310 0.345 - - 0 0 - 0.345 0.310 0.345 - - 0 - -1.43%
2025-04-25 0 0.350 0.310 0.350 0.310 0.365 181,800 60,198 0.3311 0.350 0.310 0.350 0.310 0.365 181,800 0.3311 2.94%
2025-04-24 0 0.340 0.330 0.345 0.320 0.350 75,000 25,854 0.3447 0.340 0.330 0.345 0.320 0.350 75,000 0.3447 0.00%
2025-04-23 0 0.340 0.315 0.340 0.340 0.340 13,400 4,556 0.3400 0.340 0.315 0.340 0.340 0.340 13,400 0.3400 1.49%
2025-04-22 0 0.335 0.310 0.340 0.305 0.335 95,000 31,485 0.3314 0.335 0.310 0.340 0.305 0.335 95,000 0.3314 4.69%
2025-04-17 0 0.320 0.285 0.320 0.305 0.320 24,000 7,677 0.3199 0.320 0.285 0.320 0.305 0.320 24,000 0.3199 4.92%
2025-04-16 0 0.305 0.300 0.315 0.295 0.345 813,800 256,749 0.3155 0.305 0.300 0.315 0.295 0.345 813,800 0.3155 -10.29%
2025-04-15 0 0.340 0.320 0.340 0.300 0.340 61,000 18,913 0.3100 0.340 0.320 0.340 0.300 0.340 61,000 0.3100 0.00%
2025-04-14 0 0.340 0.315 0.340 0.315 0.340 224,000 73,595 0.3285 0.340 0.315 0.340 0.315 0.340 224,000 0.3285 7.94%
2025-04-11 0 0.315 0.310 0.345 0.310 0.315 100,000 31,400 0.3140 0.315 0.310 0.345 0.310 0.315 100,000 0.3140 1.61%
2025-04-10 0 0.310 0.310 0.345 0.310 0.350 379,400 129,183 0.3405 0.310 0.310 0.345 0.310 0.350 379,400 0.3405 1.64%
2025-04-09 0 0.305 0.305 0.330 0.300 0.305 62,400 18,847 0.3020 0.305 0.305 0.330 0.300 0.305 62,400 0.3020 -1.61%
2025-04-08 0 0.310 0.310 0.370 0.310 0.340 53,600 17,301 0.3228 0.310 0.310 0.370 0.310 0.340 53,600 0.3228 -8.82%
2025-04-07 0 0.340 0.310 0.340 0.300 0.340 64,000 19,876 0.3106 0.340 0.310 0.340 0.300 0.340 64,000 0.3106 -10.53%
2025-04-03 0 0.380 0.380 0.385 0.330 0.330 5,000 1,650 0.3300 0.380 0.380 0.385 0.330 0.330 5,000 0.3300 13.43%
2025-04-02 0 0.335 0.305 0.335 0.345 0.345 106,000 36,570 0.3450 0.335 0.305 0.335 0.345 0.345 106,000 0.3450 -4.29%
2025-04-01 0 0.350 0.340 0.350 0.340 0.350 123,600 42,202 0.3414 0.350 0.340 0.350 0.340 0.350 123,600 0.3414 2.94%
2025-03-31 0 0.340 0.340 0.390 0.340 0.340 200 68 0.3400 0.340 0.340 0.390 0.340 0.340 200 0.3400 0.00%
2025-03-28 0 0.340 0.335 0.340 0.340 0.360 52,800 18,652 0.3533 0.340 0.335 0.340 0.340 0.360 52,800 0.3533 1.49%
2025-03-27 0 0.335 0.335 0.350 0.325 0.385 220,800 75,342 0.3412 0.335 0.335 0.350 0.325 0.385 220,800 0.3412 -14.10%
2025-03-26 0 0.390 0.325 0.390 0.350 0.390 26,400 9,252 0.3505 0.390 0.325 0.390 0.350 0.390 26,400 0.3505 1.30%
2025-03-25 0 0.385 0.315 0.385 0.390 0.390 200 78 0.3900 0.385 0.315 0.385 0.390 0.390 200 0.3900 10.00%
2025-03-24 0 0.350 0.310 0.380 0.300 0.350 232,400 76,180 0.3278 0.350 0.310 0.380 0.300 0.350 232,400 0.3278 6.06%
2025-03-21 0 0.330 0.330 0.350 0.320 0.360 221,400 73,373 0.3314 0.330 0.330 0.350 0.320 0.360 221,400 0.3314 -4.35%
2025-03-20 0 0.345 0.340 0.345 0.345 0.380 118,600 41,241 0.3477 0.345 0.340 0.345 0.345 0.380 118,600 0.3477 -9.21%
2025-03-19 0 0.380 0.350 0.380 0.345 0.380 29,200 10,463 0.3583 0.380 0.350 0.380 0.345 0.380 29,200 0.3583 -5.00%
2025-03-18 0 0.400 0.360 0.400 0.350 0.400 47,600 18,258 0.3836 0.400 0.360 0.400 0.350 0.400 47,600 0.3836 2.56%
2025-03-17 0 0.390 0.350 0.405 - - 0 0 - 0.390 0.350 0.405 - - 0 - 0.00%
2025-03-14 0 0.390 0.380 0.405 0.355 0.390 42,400 15,465 0.3647 0.390 0.380 0.405 0.355 0.390 42,400 0.3647 1.30%
2025-03-13 0 0.385 0.360 0.400 - - 0 0 - 0.385 0.360 0.400 - - 0 - 0.00%
2025-03-12 0 0.385 0.360 0.385 - - 0 0 - 0.385 0.360 0.385 - - 0 - 0.00%
2025-03-11 0 0.385 0.355 0.385 0.345 0.395 32,000 11,090 0.3466 0.385 0.355 0.385 0.345 0.395 32,000 0.3466 -3.75%
2025-03-10 0 0.400 0.340 0.400 - - 0 0 - 0.400 0.340 0.400 - - 0 - 0.00%
2025-03-07 0 0.400 0.395 0.400 0.365 0.430 53,600 21,489 0.4009 0.400 0.395 0.400 0.365 0.430 53,600 0.4009 3.90%
2025-03-06 0 0.385 0.385 0.390 0.360 0.405 75,800 28,549 0.3766 0.385 0.385 0.390 0.360 0.405 75,800 0.3766 1.32%
2025-03-05 0 0.380 0.375 0.380 0.360 0.380 33,600 12,335 0.3671 0.380 0.375 0.380 0.360 0.380 33,600 0.3671 5.56%
2025-03-04 0 0.360 0.330 0.365 0.330 0.365 85,400 30,467 0.3568 0.360 0.330 0.365 0.330 0.365 85,400 0.3568 1.41%
2025-03-03 0 0.355 0.355 0.360 0.335 0.350 146,600 50,098 0.3417 0.355 0.355 0.360 0.335 0.350 146,600 0.3417 -2.74%
2025-02-28 0 0.365 0.345 0.370 0.345 0.400 378,000 134,319 0.3553 0.365 0.345 0.370 0.345 0.400 378,000 0.3553 -12.05%
2025-02-27 0 0.415 0.380 0.415 0.350 0.450 213,800 80,143 0.3749 0.415 0.380 0.415 0.350 0.450 213,800 0.3749 10.67%
2025-02-26 0 0.375 0.375 0.460 0.375 0.465 65,400 28,791 0.4402 0.375 0.375 0.460 0.375 0.465 65,400 0.4402 -14.77%
2025-02-25 0 0.440 0.330 0.440 - - 0 0 - 0.440 0.330 0.440 - - 0 - 0.00%
2025-02-24 0 0.440 0.380 0.440 - - 0 0 - 0.440 0.380 0.440 - - 0 - 0.00%
2025-02-21 0 0.440 0.385 0.440 0.440 0.460 101,000 44,574 0.4413 0.440 0.385 0.440 0.440 0.460 101,000 0.4413 -2.22%
2025-02-20 0 0.450 0.385 0.450 0.410 0.450 40,000 16,959 0.4240 0.450 0.385 0.450 0.410 0.450 40,000 0.4240 8.43%
2025-02-19 0 0.415 0.385 0.405 0.395 0.430 61,200 24,801 0.4052 0.415 0.385 0.405 0.395 0.430 61,200 0.4052 -9.78%
2025-02-18 0 0.460 0.410 0.460 0.410 0.495 33,400 15,090 0.4518 0.460 0.410 0.460 0.410 0.495 33,400 0.4518 8.24%
2025-02-17 0 0.425 0.365 0.425 - - 0 0 - 0.425 0.365 0.425 - - 0 - -1.16%
2025-02-14 0 0.430 0.375 0.430 0.430 0.430 10,000 4,300 0.4300 0.430 0.375 0.430 0.430 0.430 10,000 0.4300 3.61%
2025-02-13 0 0.415 0.375 0.430 0.400 0.415 20,000 8,225 0.4113 0.415 0.375 0.430 0.400 0.415 20,000 0.4113 -1.19%
2025-02-12 0 0.420 0.390 0.420 0.380 0.465 292,600 121,554 0.4154 0.420 0.390 0.420 0.380 0.465 292,600 0.4154 9.09%
2025-02-11 0 0.385 0.350 0.385 - - 0 0 - 0.385 0.350 0.385 - - 0 - 0.00%
2025-02-10 0 0.385 0.365 0.370 0.340 0.390 261,200 95,674 0.3663 0.385 0.365 0.370 0.340 0.390 261,200 0.3663 -2.53%
2025-02-07 0 0.395 0.350 0.395 0.360 0.415 67,800 25,974 0.3831 0.395 0.350 0.395 0.360 0.415 67,800 0.3831 9.72%
2025-02-06 0 0.360 0.330 0.375 0.350 0.360 64,000 22,940 0.3584 0.360 0.330 0.375 0.350 0.360 64,000 0.3584 -4.00%
2025-02-05 0 0.375 0.375 0.380 0.315 0.350 42,600 14,175 0.3327 0.375 0.375 0.380 0.315 0.350 42,600 0.3327 2.74%
2025-02-04 0 0.365 0.325 0.365 0.330 0.365 34,000 12,370 0.3638 0.365 0.325 0.365 0.330 0.365 34,000 0.3638 1.39%
2025-02-03 0 0.360 0.325 0.360 0.325 0.360 3,400 1,112 0.3271 0.360 0.325 0.360 0.325 0.360 3,400 0.3271 0.00%
2025-01-28 0 0.360 0.320 0.380 - - 0 0 - 0.360 0.320 0.380 - - 0 - 0.00%
2025-01-27 0 0.360 0.320 0.360 0.340 0.370 16,000 5,495 0.3434 0.360 0.320 0.360 0.340 0.370 16,000 0.3434 4.35%
2025-01-24 0 0.345 0.310 0.345 0.320 0.345 151,600 49,248 0.3249 0.345 0.310 0.345 0.320 0.345 151,600 0.3249 -4.17%
2025-01-23 0 0.360 0.325 0.360 - - 0 0 - 0.360 0.325 0.360 - - 0 - -4.00%
2025-01-22 0 0.375 0.325 0.380 0.330 0.380 20,600 6,913 0.3356 0.375 0.325 0.380 0.330 0.380 20,600 0.3356 -1.32%
2025-01-21 0 0.380 0.345 0.380 0.300 0.380 110,000 35,901 0.3264 0.380 0.345 0.380 0.300 0.380 110,000 0.3264 -3.80%
2025-01-20 0 0.395 0.325 0.395 0.340 0.395 2,600 961 0.3696 0.395 0.325 0.395 0.340 0.395 2,600 0.3696 14.49%
2025-01-17 0 0.345 0.345 0.395 - - 0 0 - 0.345 0.345 0.395 - - 0 - 0.00%
2025-01-16 0 0.345 0.345 0.415 - - 0 0 - 0.345 0.345 0.415 - - 0 - 0.00%
2025-01-15 0 0.345 0.345 0.415 0.345 0.345 10,000 3,450 0.3450 0.345 0.345 0.415 0.345 0.345 10,000 0.3450 -4.17%
2025-01-14 0 0.360 0.360 0.415 0.360 0.360 8,600 3,096 0.3600 0.360 0.360 0.415 0.360 0.360 8,600 0.3600 0.00%
2025-01-13 0 0.360 0.325 0.360 - - 0 0 - 0.360 0.325 0.360 - - 0 - 0.00%
2025-01-10 0 0.360 0.325 0.370 0.320 0.360 21,200 7,225 0.3408 0.360 0.325 0.370 0.320 0.360 21,200 0.3408 0.00%
2025-01-09 0 0.360 0.320 0.395 - - 0 0 - 0.360 0.320 0.395 - - 0 - 0.00%
2025-01-08 0 0.360 0.320 0.360 0.360 0.360 13,000 4,680 0.3600 0.360 0.320 0.360 0.360 0.360 13,000 0.3600 4.35%
2025-01-07 0 0.345 0.315 0.355 0.315 0.375 91,200 30,090 0.3299 0.345 0.315 0.355 0.315 0.375 91,200 0.3299 -4.17%
2025-01-06 0 0.360 0.315 0.380 - - 0 0 - 0.360 0.315 0.380 - - 0 - 0.00%
2025-01-03 0 0.360 0.315 0.365 0.355 0.360 8,000 2,858 0.3573 0.360 0.315 0.365 0.355 0.360 8,000 0.3573 1.41%
2025-01-02 0 0.355 0.340 0.360 0.280 0.375 222,400 77,809 0.3499 0.355 0.340 0.360 0.280 0.375 222,400 0.3499 -4.05%
2024-12-31 0 0.370 0.340 0.355 0.340 0.400 29,200 10,588 0.3626 0.370 0.340 0.355 0.340 0.400 29,200 0.3626 1.37%
2024-12-30 0 0.365 0.365 0.375 0.365 0.365 9,000 3,285 0.3650 0.365 0.365 0.375 0.365 0.365 9,000 0.3650 0.00%
2024-12-27 0 0.365 0.365 0.370 0.365 0.375 61,600 22,486 0.3650 0.365 0.365 0.370 0.365 0.375 61,600 0.3650 -2.67%
2024-12-24 0 0.375 0.370 0.405 - - 0 0 - 0.375 0.370 0.405 - - 0 - 0.00%
2024-12-23 0 0.375 0.375 0.395 0.375 0.375 19,600 7,350 0.3750 0.375 0.375 0.395 0.375 0.375 19,600 0.3750 1.35%
2024-12-20 0 0.370 0.365 0.390 0.370 0.395 46,400 18,077 0.3896 0.370 0.365 0.390 0.370 0.395 46,400 0.3896 -6.33%
2024-12-19 0 0.395 0.365 0.395 0.365 0.395 56,800 21,605 0.3804 0.395 0.365 0.395 0.365 0.395 56,800 0.3804 6.76%
2024-12-18 0 0.370 0.370 0.385 0.370 0.390 20,200 7,874 0.3898 0.370 0.370 0.385 0.370 0.390 20,200 0.3898 -6.33%
2024-12-17 0 0.395 0.370 0.400 0.395 0.400 45,000 17,925 0.3983 0.395 0.370 0.400 0.395 0.400 45,000 0.3983 5.33%
2024-12-16 0 0.375 0.375 0.390 0.375 0.395 35,200 13,750 0.3906 0.375 0.375 0.390 0.375 0.395 35,200 0.3906 1.35%
2024-12-13 0 0.370 0.370 0.400 0.365 0.365 1,800 657 0.3650 0.370 0.370 0.400 0.365 0.365 1,800 0.3650 0.00%
2024-12-12 0 0.370 0.365 0.400 0.365 0.400 107,800 41,290 0.3830 0.370 0.365 0.400 0.365 0.400 107,800 0.3830 1.37%
2024-12-11 0 0.365 0.365 0.375 0.360 0.365 13,200 4,817 0.3649 0.365 0.365 0.375 0.360 0.365 13,200 0.3649 -3.95%
2024-12-10 0 0.380 0.370 0.380 - - 0 0 - 0.380 0.370 0.380 - - 0 - 0.00%
2024-12-09 0 0.380 0.365 0.400 0.380 0.380 400 152 0.3800 0.380 0.365 0.400 0.380 0.380 400 0.3800 0.00%
2024-12-06 0 0.380 0.380 0.400 0.365 0.400 18,200 7,208 0.3960 0.380 0.380 0.400 0.365 0.400 18,200 0.3960 -2.56%
2024-12-05 0 0.390 0.365 0.425 - - 0 0 - 0.390 0.365 0.425 - - 0 - 0.00%
2024-12-04 0 0.390 0.390 0.400 - - 0 0 - 0.390 0.390 0.400 - - 0 - 4.00%
2024-12-03 0 0.375 0.370 0.400 0.375 0.375 10,000 3,750 0.3750 0.375 0.370 0.400 0.375 0.375 10,000 0.3750 -5.06%
2024-12-02 0 0.395 0.375 0.395 0.380 0.395 20,000 7,750 0.3875 0.395 0.375 0.395 0.380 0.395 20,000 0.3875 0.00%
2024-11-29 0 0.395 0.370 0.400 - - 0 0 - 0.395 0.370 0.400 - - 0 - 0.00%
2024-11-28 0 0.395 0.365 0.395 0.395 0.400 86,400 34,247 0.3964 0.395 0.365 0.395 0.395 0.400 86,400 0.3964 2.60%
2024-11-27 0 0.385 0.365 0.395 - - 0 0 - 0.385 0.365 0.395 - - 0 - 0.00%
2024-11-26 0 0.385 0.365 0.400 0.380 0.385 35,200 13,452 0.3822 0.385 0.365 0.400 0.380 0.385 35,200 0.3822 1.32%
2024-11-25 0 0.380 0.380 0.390 0.365 0.380 77,600 28,741 0.3704 0.380 0.380 0.390 0.365 0.380 77,600 0.3704 -1.30%
2024-11-22 0 0.385 0.385 0.390 0.365 0.400 135,600 50,922 0.3755 0.385 0.385 0.390 0.365 0.400 135,600 0.3755 -3.75%
2024-11-21 0 0.400 0.370 0.400 - - 0 0 - 0.400 0.370 0.400 - - 0 - 0.00%
2024-11-20 0 0.400 0.365 0.400 0.370 0.400 186,600 71,015 0.3806 0.400 0.365 0.400 0.370 0.400 186,600 0.3806 0.00%
2024-11-19 0 0.400 0.365 0.400 0.400 0.400 194,600 77,840 0.4000 0.400 0.365 0.400 0.400 0.400 194,600 0.4000 2.56%
2024-11-18 0 0.390 0.370 0.400 0.365 0.400 329,600 124,010 0.3762 0.390 0.370 0.400 0.365 0.400 329,600 0.3762 -1.27%
2024-11-15 0 0.395 0.360 0.410 0.360 0.410 302,800 116,849 0.3859 0.395 0.360 0.410 0.360 0.410 302,800 0.3859 -1.25%
2024-11-14 0 0.400 0.380 0.415 0.385 0.400 30,000 11,700 0.3900 0.400 0.380 0.415 0.385 0.400 30,000 0.3900 -3.61%
2024-11-13 0 0.415 0.380 0.415 - - 0 0 - 0.415 0.380 0.415 - - 0 - 0.00%
2024-11-12 0 0.415 0.400 0.420 0.390 0.430 165,400 70,022 0.4233 0.415 0.400 0.420 0.390 0.430 165,400 0.4233 0.00%
2024-11-11 0 0.415 0.385 0.415 0.390 0.425 285,800 117,579 0.4114 0.415 0.385 0.415 0.390 0.425 285,800 0.4114 1.22%
2024-11-08 0 0.410 0.370 0.410 0.415 0.430 28,000 11,740 0.4193 0.410 0.370 0.410 0.415 0.430 28,000 0.4193 2.50%
2024-11-07 0 0.400 0.400 0.410 0.355 0.400 234,400 90,158 0.3846 0.400 0.400 0.410 0.355 0.400 234,400 0.3846 5.26%
2024-11-06 0 0.380 0.380 0.390 0.360 0.400 506,000 201,600 0.3984 0.380 0.380 0.390 0.360 0.400 506,000 0.3984 -7.32%
2024-11-05 0 0.410 0.390 0.410 0.390 0.410 62,000 25,259 0.4074 0.410 0.390 0.410 0.390 0.410 62,000 0.4074 0.00%
2024-11-04 0 0.410 0.360 0.410 0.420 0.420 200 84 0.4200 0.410 0.360 0.410 0.420 0.420 200 0.4200 2.50%
2024-11-01 0 0.400 0.365 0.410 0.365 0.400 8,200 3,168 0.3863 0.400 0.365 0.410 0.365 0.400 8,200 0.3863 -2.44%
2024-10-31 0 0.410 0.370 0.410 0.420 0.420 5,000 2,100 0.4200 0.410 0.370 0.410 0.420 0.420 5,000 0.4200 12.33%
2024-10-30 0 0.365 0.360 0.430 0.365 0.365 20,000 7,300 0.3650 0.365 0.360 0.430 0.365 0.365 20,000 0.3650 -7.59%
2024-10-29 0 0.395 0.360 0.395 0.390 0.395 10,000 3,946 0.3946 0.395 0.360 0.395 0.390 0.395 10,000 0.3946 2.60%
2024-10-28 0 0.385 0.370 0.390 0.385 0.385 28,800 11,088 0.3850 0.385 0.370 0.390 0.385 0.385 28,800 0.3850 -1.28%
2024-10-25 0 0.390 0.355 0.390 0.400 0.400 16,800 6,684 0.3979 0.390 0.355 0.390 0.400 0.400 16,800 0.3979 -2.50%
2024-10-24 0 0.400 0.380 0.400 0.395 0.400 98,000 39,101 0.3990 0.400 0.380 0.400 0.395 0.400 98,000 0.3990 0.00%
2024-10-23 0 0.400 0.380 0.400 0.380 0.400 90,800 34,922 0.3846 0.400 0.380 0.400 0.380 0.400 90,800 0.3846 5.26%
2024-10-22 0 0.380 0.360 0.395 0.380 0.400 86,400 33,428 0.3869 0.380 0.360 0.395 0.380 0.400 86,400 0.3869 0.00%
2024-10-21 0 0.380 0.380 0.400 0.355 0.420 318,600 124,541 0.3909 0.380 0.380 0.400 0.355 0.420 318,600 0.3909 -5.00%
2024-10-18 0 0.400 0.390 0.405 0.360 0.400 103,400 40,270 0.3895 0.400 0.390 0.405 0.360 0.400 103,400 0.3895 5.26%
2024-10-17 0 0.380 0.380 0.390 0.345 0.390 330,000 120,501 0.3652 0.380 0.380 0.390 0.345 0.390 330,000 0.3652 -5.00%
2024-10-16 0 0.400 0.355 0.400 0.355 0.435 110,800 42,838 0.3866 0.400 0.355 0.400 0.355 0.435 110,800 0.3866 2.56%
2024-10-15 0 0.390 0.370 0.390 0.320 0.420 120,400 46,715 0.3880 0.390 0.370 0.390 0.320 0.420 120,400 0.3880 2.63%
2024-10-14 0 0.380 0.380 0.390 0.350 0.405 402,000 144,930 0.3605 0.380 0.380 0.390 0.350 0.405 402,000 0.3605 -10.59%
2024-10-10 0 0.425 0.410 0.430 0.410 0.490 262,600 110,763 0.4218 0.425 0.410 0.430 0.410 0.490 262,600 0.4218 1.19%
2024-10-09 0 0.420 0.400 0.420 0.400 0.570 1,609,400 700,468 0.4352 0.420 0.400 0.420 0.400 0.570 1,609,400 0.4352 -16.00%
2024-10-08 0 0.500 0.485 0.520 0.480 0.760 5,712,600 3,431,543 0.6007 0.500 0.485 0.520 0.480 0.760 5,712,600 0.6007 -21.87%
2024-10-07 0 0.640 0.640 0.650 0.340 0.760 14,830,400 8,610,858 0.5806 0.640 0.640 0.650 0.340 0.760 14,830,400 0.5806 88.24%
2024-10-04 0 0.340 0.290 0.350 0.285 0.350 108,400 33,203 0.3063 0.340 0.290 0.350 0.285 0.350 108,400 0.3063 13.33%
2024-10-03 0 0.300 0.290 0.315 0.280 0.300 339,400 99,317 0.2926 0.300 0.290 0.315 0.280 0.300 339,400 0.2926 -6.25%
2024-10-02 0 0.320 0.290 0.320 0.275 0.295 168,400 47,960 0.2848 0.320 0.290 0.320 0.275 0.295 168,400 0.2848 12.28%
2024-09-30 0 0.285 0.295 0.300 0.285 0.285 57,000 16,195 0.2841 0.285 0.295 0.300 0.285 0.285 57,000 0.2841 1.79%
2024-09-27 0 0.280 0.275 0.280 0.255 0.280 151,000 39,287 0.2602 0.280 0.275 0.280 0.255 0.280 151,000 0.2602 12.00%
2024-09-26 0 0.250 0.250 0.255 0.248 0.255 76,000 19,017 0.2502 0.250 0.250 0.255 0.248 0.255 76,000 0.2502 0.40%
2024-09-25 0 0.249 0.229 0.249 0.225 0.250 149,200 34,574 0.2317 0.249 0.229 0.249 0.225 0.250 149,200 0.2317 -4.23%
2024-09-24 0 0.260 0.255 0.260 0.249 0.260 62,200 15,562 0.2502 0.260 0.255 0.260 0.249 0.260 62,200 0.2502 -1.89%
2024-09-23 0 0.265 0.229 0.270 - - 0 0 - 0.265 0.229 0.270 - - 0 - 0.00%
2024-09-20 0 0.265 0.230 0.265 0.265 0.265 7,200 1,908 0.2650 0.265 0.230 0.265 0.265 0.265 7,200 0.2650 1.92%
2024-09-19 0 0.260 0.260 0.270 0.227 0.270 40,800 10,774 0.2641 0.260 0.260 0.270 0.227 0.270 40,800 0.2641 0.00%
2024-09-17 0 0.260 0.213 0.260 0.260 0.260 101,000 26,260 0.2600 0.260 0.213 0.260 0.260 0.260 101,000 0.2600 0.00%
2024-09-16 0 0.260 0.260 0.270 0.260 0.275 485,000 127,951 0.2638 0.260 0.260 0.270 0.260 0.275 485,000 0.2638 -1.89%
2024-09-13 0 0.265 0.260 0.265 0.260 0.265 30,600 8,056 0.2633 0.265 0.260 0.265 0.260 0.265 30,600 0.2633 1.92%
2024-09-12 0 0.260 0.244 0.260 0.260 0.260 10,000 2,600 0.2600 0.260 0.244 0.260 0.260 0.260 10,000 0.2600 4.00%
2024-09-11 0 0.250 0.218 0.250 0.250 0.250 1,400 350 0.2500 0.250 0.218 0.250 0.250 0.250 1,400 0.2500 0.00%
2024-09-10 0 0.250 0.221 0.255 - - 0 0 - 0.250 0.221 0.255 - - 0 - 0.00%
2024-09-09 0 0.250 0.221 0.250 0.218 0.250 22,000 5,144 0.2338 0.250 0.221 0.250 0.218 0.250 22,000 0.2338 -1.96%
2024-09-05 0 0.255 0.213 0.265 0.229 0.255 100,800 25,683 0.2548 0.255 0.213 0.265 0.229 0.255 100,800 0.2548 -3.77%
2024-09-04 0 0.265 0.229 0.265 0.255 0.265 32,000 8,440 0.2638 0.265 0.229 0.265 0.255 0.265 32,000 0.2638 6.43%
2024-09-03 0 0.249 0.226 0.249 0.250 0.255 20,000 5,078 0.2539 0.249 0.226 0.249 0.250 0.255 20,000 0.2539 -0.40%
2024-09-02 0 0.250 0.227 0.250 0.250 0.250 200 50 0.2500 0.250 0.227 0.250 0.250 0.250 200 0.2500 0.00%
2024-08-30 0 0.250 0.250 0.255 0.240 0.250 42,400 10,190 0.2403 0.250 0.250 0.255 0.240 0.250 42,400 0.2403 0.00%
2024-08-29 0 0.250 0.248 0.255 0.221 0.260 81,600 20,502 0.2513 0.250 0.248 0.255 0.221 0.260 81,600 0.2513 5.93%
2024-08-28 0 0.236 0.202 0.236 0.200 0.265 346,400 78,550 0.2268 0.236 0.202 0.236 0.200 0.265 346,400 0.2268 2.16%
2024-08-27 0 0.231 0.231 0.265 0.229 0.260 823,600 196,484 0.2386 0.231 0.231 0.265 0.229 0.260 823,600 0.2386 -20.34%
2024-08-26 0 0.290 0.255 0.290 0.250 0.290 1,400 374 0.2671 0.290 0.255 0.290 0.250 0.290 1,400 0.2671 0.00%
2024-08-23 0 0.290 0.250 0.290 0.290 0.290 600 174 0.2900 0.290 0.250 0.290 0.290 0.290 600 0.2900 0.00%
2024-08-22 0 0.290 0.250 0.290 - - 0 0 - 0.290 0.250 0.290 - - 0 - 0.00%
2024-08-21 0 0.290 0.250 0.290 - - 0 0 - 0.290 0.250 0.290 - - 0 - 0.00%
2024-08-20 0 0.290 0.260 0.290 0.290 0.290 11,400 3,306 0.2900 0.290 0.260 0.290 0.290 0.290 11,400 0.2900 0.00%
2024-08-19 0 0.290 0.265 0.290 0.285 0.300 20,400 5,869 0.2877 0.290 0.265 0.290 0.285 0.300 20,400 0.2877 1.75%
2024-08-16 0 0.285 0.280 0.285 0.280 0.295 320,200 91,813 0.2867 0.285 0.280 0.285 0.280 0.295 320,200 0.2867 5.56%
2024-08-15 0 0.270 0.246 0.290 0.247 0.270 81,800 21,796 0.2665 0.270 0.246 0.290 0.247 0.270 81,800 0.2665 1.89%
2024-08-14 0 0.265 0.255 0.265 0.265 0.265 400 106 0.2650 0.265 0.255 0.265 0.265 0.265 400 0.2650 6.00%
2024-08-13 0 0.250 0.255 0.265 0.242 0.243 5,200 1,263 0.2429 0.250 0.255 0.265 0.242 0.243 5,200 0.2429 -7.41%
2024-08-12 0 0.270 0.243 0.270 0.270 0.270 600 162 0.2700 0.270 0.243 0.270 0.270 0.270 600 0.2700 0.00%
2024-08-09 0 0.270 0.250 0.270 0.270 0.270 800 216 0.2700 0.270 0.250 0.270 0.270 0.270 800 0.2700 0.00%
2024-08-08 0 0.270 0.250 0.270 0.270 0.270 1,600 432 0.2700 0.270 0.250 0.270 0.270 0.270 1,600 0.2700 0.00%
2024-08-07 0 0.270 0.250 0.270 0.250 0.270 12,000 3,040 0.2533 0.270 0.250 0.270 0.250 0.270 12,000 0.2533 -1.82%
2024-08-06 0 0.275 0.250 0.275 - - 0 0 - 0.275 0.250 0.275 - - 0 - 0.00%
2024-08-05 0 0.275 0.250 0.275 - - 0 0 - 0.275 0.250 0.275 - - 0 - 0.00%
2024-08-02 0 0.275 0.265 0.275 0.250 0.275 60,000 15,055 0.2509 0.275 0.265 0.275 0.250 0.275 60,000 0.2509 3.77%
2024-08-01 0 0.265 0.250 0.280 - - 0 0 - 0.265 0.250 0.280 - - 0 - 0.00%
2024-07-31 0 0.265 0.250 0.265 0.265 0.265 4,200 1,113 0.2650 0.265 0.250 0.265 0.265 0.265 4,200 0.2650 0.00%
2024-07-30 0 0.265 0.250 0.265 - - 0 0 - 0.265 0.250 0.265 - - 0 - 0.00%
2024-07-29 0 0.265 0.250 0.265 0.250 0.290 94,600 24,901 0.2632 0.265 0.250 0.265 0.250 0.290 94,600 0.2632 0.00%
2024-07-26 0 0.265 0.255 0.265 0.260 0.265 47,000 12,229 0.2602 0.265 0.255 0.265 0.260 0.265 47,000 0.2602 0.00%
2024-07-25 0 0.265 0.260 0.265 0.250 0.265 49,000 12,277 0.2506 0.265 0.260 0.265 0.250 0.265 49,000 0.2506 3.92%
2024-07-24 0 0.255 0.250 0.270 0.250 0.260 63,000 15,858 0.2517 0.255 0.250 0.270 0.250 0.260 63,000 0.2517 0.00%
2024-07-23 0 0.255 0.255 0.270 0.250 0.275 107,800 27,727 0.2572 0.255 0.255 0.270 0.250 0.275 107,800 0.2572 -8.93%
2024-07-22 0 0.280 0.260 0.280 - - 0 0 - 0.280 0.260 0.280 - - 0 - 0.00%
2024-07-19 0 0.280 0.260 0.280 - - 0 0 - 0.280 0.260 0.280 - - 0 - 0.00%
2024-07-18 0 0.280 0.280 0.290 0.265 0.265 60,600 16,059 0.2650 0.280 0.280 0.290 0.265 0.265 60,600 0.2650 0.00%
2024-07-17 0 0.280 0.260 0.280 - - 0 0 - 0.280 0.260 0.280 - - 0 - -3.45%
2024-07-16 0 0.290 0.260 0.290 - - 0 0 - 0.290 0.260 0.290 - - 0 - 0.00%
2024-07-15 0 0.290 0.260 0.290 0.265 0.290 3,200 868 0.2713 0.290 0.260 0.290 0.265 0.290 3,200 0.2713 0.00%
2024-07-12 0 0.290 0.260 0.290 - - 0 0 - 0.290 0.260 0.290 - - 0 - -1.69%
2024-07-11 0 0.295 0.260 0.295 0.275 0.320 15,600 4,335 0.2779 0.295 0.260 0.295 0.275 0.320 15,600 0.2779 7.27%
2024-07-10 0 0.275 0.250 0.275 0.250 0.275 3,600 940 0.2611 0.275 0.250 0.275 0.250 0.275 3,600 0.2611 1.85%
2024-07-09 0 0.270 0.265 0.270 0.265 0.270 4,200 1,124 0.2676 0.270 0.265 0.270 0.265 0.270 4,200 0.2676 -5.26%
2024-07-08 0 0.285 0.280 0.285 0.260 0.285 82,200 21,619 0.2630 0.285 0.280 0.285 0.260 0.285 82,200 0.2630 -1.72%
2024-07-05 0 0.290 0.265 0.290 0.280 0.290 52,400 14,914 0.2846 0.290 0.265 0.290 0.280 0.290 52,400 0.2846 9.43%
2024-07-04 0 0.265 0.265 0.280 0.260 0.285 78,000 20,359 0.2610 0.265 0.265 0.280 0.260 0.285 78,000 0.2610 -10.17%
2024-07-03 0 0.295 0.270 0.295 0.285 0.295 12,400 3,558 0.2869 0.295 0.270 0.295 0.285 0.295 12,400 0.2869 3.51%
2024-07-02 0 0.285 0.270 0.285 0.275 0.285 38,400 10,584 0.2756 0.285 0.270 0.285 0.275 0.285 38,400 0.2756 3.64%
2024-06-28 0 0.275 0.250 0.275 - - 0 0 - 0.275 0.250 0.275 - - 0 - -1.79%
2024-06-27 0 0.280 0.255 0.280 0.250 0.285 91,600 23,479 0.2563 0.280 0.255 0.280 0.250 0.285 91,600 0.2563 3.70%
2024-06-26 0 0.270 0.280 0.285 0.270 0.300 65,800 18,464 0.2806 0.270 0.280 0.285 0.270 0.300 65,800 0.2806 -10.00%
2024-06-25 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - -1.64%
2024-06-24 0 0.305 0.270 0.310 - - 0 0 - 0.305 0.270 0.310 - - 0 - -1.61%
2024-06-21 0 0.310 0.275 0.310 0.305 0.315 10,200 3,113 0.3052 0.310 0.275 0.310 0.305 0.315 10,200 0.3052 3.33%
2024-06-20 0 0.300 0.275 0.335 - - 0 0 - 0.300 0.275 0.335 - - 0 - 0.00%
2024-06-19 0 0.300 0.275 0.320 0.270 0.300 14,000 4,080 0.2914 0.300 0.275 0.320 0.270 0.300 14,000 0.2914 0.00%
2024-06-18 0 0.300 0.285 0.330 0.280 0.300 30,000 8,600 0.2867 0.300 0.285 0.330 0.280 0.300 30,000 0.2867 0.00%
2024-06-17 0 0.300 0.295 0.335 - - 0 0 - 0.300 0.295 0.335 - - 0 - 0.00%
2024-06-14 0 0.300 0.285 0.335 0.285 0.345 133,600 41,310 0.3092 0.300 0.285 0.335 0.285 0.345 133,600 0.3092 -3.23%
2024-06-13 0 0.310 0.310 0.320 0.265 0.310 368,000 105,904 0.2878 0.310 0.310 0.320 0.265 0.310 368,000 0.2878 6.90%
2024-06-12 0 0.290 0.280 0.290 0.275 0.320 83,600 25,990 0.3109 0.290 0.280 0.290 0.275 0.320 83,600 0.3109 3.57%
2024-06-11 0 0.280 0.280 0.285 0.260 0.285 67,400 18,889 0.2803 0.280 0.280 0.285 0.260 0.285 67,400 0.2803 -3.45%
2024-06-07 0 0.290 0.265 0.320 - - 0 0 - 0.290 0.265 0.320 - - 0 - 0.00%
2024-06-06 0 0.290 0.290 0.295 0.290 0.290 3,600 1,044 0.2900 0.290 0.290 0.295 0.290 0.290 3,600 0.2900 -3.33%
2024-06-05 0 0.300 0.260 0.310 - - 0 0 - 0.300 0.260 0.310 - - 0 - 0.00%
2024-06-04 0 0.300 0.270 0.300 0.265 0.300 63,400 17,715 0.2794 0.300 0.270 0.300 0.265 0.300 63,400 0.2794 0.00%
2024-06-03 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - -3.23%
2024-05-31 0 0.310 0.275 0.320 - - 0 0 - 0.310 0.275 0.320 - - 0 - 0.00%
2024-05-30 0 0.310 0.275 0.310 0.280 0.310 20,400 6,305 0.3091 0.310 0.275 0.310 0.280 0.310 20,400 0.3091 10.71%
2024-05-29 0 0.280 0.290 0.310 0.280 0.305 25,600 7,462 0.2915 0.280 0.290 0.310 0.280 0.305 25,600 0.2915 -8.20%
2024-05-28 0 0.305 0.295 0.305 0.310 0.310 10,000 3,100 0.3100 0.305 0.295 0.305 0.310 0.310 10,000 0.3100 -3.17%
2024-05-27 0 0.315 0.260 0.315 - - 0 0 - 0.315 0.260 0.315 - - 0 - 0.00%
2024-05-24 0 0.315 0.300 0.315 0.310 0.315 90,000 28,200 0.3133 0.315 0.300 0.315 0.310 0.315 90,000 0.3133 1.61%
2024-05-23 0 0.310 0.265 0.310 0.315 0.320 20,200 6,463 0.3200 0.310 0.265 0.310 0.315 0.320 20,200 0.3200 -3.12%
2024-05-22 0 0.320 0.285 0.320 0.320 0.320 2,400 768 0.3200 0.320 0.285 0.320 0.320 0.320 2,400 0.3200 0.00%
2024-05-21 0 0.320 0.255 0.320 0.315 0.320 60,000 18,950 0.3158 0.320 0.255 0.320 0.315 0.320 60,000 0.3158 3.23%
2024-05-20 0 0.310 0.260 0.310 - - 0 0 - 0.310 0.260 0.310 - - 0 - 0.00%
2024-05-17 0 0.310 0.295 0.310 0.290 0.310 35,600 10,342 0.2905 0.310 0.295 0.310 0.290 0.310 35,600 0.2905 0.00%
2024-05-16 0 0.310 0.290 0.310 0.310 0.310 22,200 6,882 0.3100 0.310 0.290 0.310 0.310 0.310 22,200 0.3100 6.90%
2024-05-14 0 0.290 0.280 0.295 0.270 0.300 258,600 71,690 0.2772 0.290 0.280 0.295 0.270 0.300 258,600 0.2772 -4.92%
2024-05-13 0 0.305 0.275 0.315 - - 0 0 - 0.305 0.275 0.315 - - 0 - 0.00%
2024-05-10 0 0.305 0.305 0.315 0.290 0.290 140,000 40,600 0.2900 0.305 0.305 0.315 0.290 0.290 140,000 0.2900 -3.17%
2024-05-09 0 0.315 0.285 0.315 0.290 0.320 256,200 78,067 0.3047 0.315 0.285 0.315 0.290 0.320 256,200 0.3047 8.62%
2024-05-08 0 0.290 0.255 0.290 0.285 0.290 50,000 14,497 0.2899 0.290 0.255 0.290 0.285 0.290 50,000 0.2899 1.75%
2024-05-07 0 0.285 0.260 0.285 0.260 0.285 119,000 31,767 0.2669 0.285 0.260 0.285 0.260 0.285 119,000 0.2669 5.56%
2024-05-06 0 0.270 0.265 0.270 0.265 0.270 150,000 40,221 0.2681 0.270 0.265 0.270 0.265 0.270 150,000 0.2681 0.00%
2024-05-03 0 0.270 0.255 0.270 0.270 0.270 40,800 11,016 0.2700 0.270 0.255 0.270 0.270 0.270 40,800 0.2700 -3.57%
2024-05-02 0 0.280 0.250 0.280 0.280 0.280 200 56 0.2800 0.280 0.250 0.280 0.280 0.280 200 0.2800 7.69%
2024-04-30 0 0.260 0.270 0.275 0.250 0.270 180,600 45,893 0.2541 0.260 0.270 0.275 0.250 0.270 180,600 0.2541 -7.14%
2024-04-29 0 0.280 0.255 0.280 0.270 0.290 100,400 28,904 0.2879 0.280 0.255 0.280 0.270 0.290 100,400 0.2879 7.69%
2024-04-26 0 0.260 0.250 0.260 0.243 0.260 189,000 48,790 0.2581 0.260 0.250 0.260 0.243 0.260 189,000 0.2581 -7.14%
2024-04-25 0 0.280 0.250 0.285 0.238 0.285 27,200 6,792 0.2497 0.280 0.250 0.285 0.238 0.285 27,200 0.2497 3.70%
2024-04-24 0 0.270 0.230 0.270 - - 0 0 - 0.270 0.230 0.270 - - 0 - 0.00%
2024-04-23 0 0.270 0.270 0.275 - - 200 55 0.2750 0.270 0.270 0.275 - - 200 0.2750 11.57%
2024-04-22 0 0.242 0.237 0.242 0.242 0.260 31,400 7,610 0.2424 0.242 0.237 0.242 0.242 0.260 31,400 0.2424 -6.92%
2024-04-19 0 0.260 0.237 0.260 0.265 0.265 5,200 1,378 0.2650 0.260 0.237 0.260 0.265 0.265 5,200 0.2650 -1.89%
2024-04-18 0 0.265 0.250 0.265 0.250 0.265 82,200 20,575 0.2503 0.265 0.250 0.265 0.250 0.265 82,200 0.2503 3.92%
2024-04-17 0 0.255 0.250 0.255 0.250 0.255 66,000 16,570 0.2511 0.255 0.250 0.255 0.250 0.255 66,000 0.2511 -3.77%
2024-04-16 0 0.265 0.265 0.280 0.250 0.260 140,200 35,844 0.2557 0.265 0.265 0.280 0.250 0.260 140,200 0.2557 1.92%
2024-04-15 0 0.260 0.260 0.280 0.250 0.280 150,200 38,580 0.2569 0.260 0.260 0.280 0.250 0.280 150,200 0.2569 -10.34%
2024-04-12 0 0.290 0.255 0.290 - - 0 0 - 0.290 0.255 0.290 - - 0 - 0.00%
2024-04-11 0 0.290 0.255 0.290 0.290 0.290 10,000 2,900 0.2900 0.290 0.255 0.290 0.290 0.290 10,000 0.2900 3.57%
2024-04-10 0 0.280 0.255 0.280 0.280 0.285 10,400 2,962 0.2848 0.280 0.255 0.280 0.280 0.285 10,400 0.2848 0.00%
2024-04-09 0 0.280 0.255 0.280 0.270 0.280 133,200 36,272 0.2723 0.280 0.255 0.280 0.270 0.280 133,200 0.2723 -1.75%
2024-04-08 0 0.285 0.280 0.285 0.260 0.285 10,600 2,823 0.2663 0.285 0.280 0.285 0.260 0.285 10,600 0.2663 -1.72%
2024-04-05 0 0.290 0.275 0.290 0.275 0.290 26,200 7,211 0.2752 0.290 0.275 0.290 0.275 0.290 26,200 0.2752 -3.33%
2024-04-03 0 0.300 0.290 0.300 0.310 0.310 10,000 3,100 0.3100 0.300 0.290 0.300 0.310 0.310 10,000 0.3100 0.00%
2024-04-02 0 0.300 0.300 0.305 0.270 0.315 138,200 39,813 0.2881 0.300 0.300 0.305 0.270 0.315 138,200 0.2881 7.14%
2024-03-28 0 0.280 0.270 0.280 0.275 0.280 12,200 3,356 0.2751 0.280 0.270 0.280 0.275 0.280 12,200 0.2751 -6.67%
2024-03-27 0 0.300 0.270 0.305 0.275 0.300 108,400 30,324 0.2797 0.300 0.270 0.305 0.275 0.300 108,400 0.2797 -3.23%
2024-03-26 0 0.310 0.270 0.315 - - 0 0 - 0.310 0.270 0.315 - - 0 - 0.00%
2024-03-25 0 0.310 0.270 0.310 0.315 0.315 200 63 0.3150 0.310 0.270 0.310 0.315 0.315 200 0.3150 6.90%
2024-03-22 0 0.290 0.300 0.305 0.270 0.305 37,000 10,779 0.2913 0.290 0.300 0.305 0.270 0.305 37,000 0.2913 1.75%
2024-03-21 0 0.285 0.270 0.285 0.270 0.325 38,200 10,792 0.2825 0.285 0.270 0.285 0.270 0.325 38,200 0.2825 -3.39%
2024-03-20 0 0.295 0.280 0.315 0.275 0.315 50,000 14,023 0.2805 0.295 0.280 0.315 0.275 0.315 50,000 0.2805 7.27%
2024-03-19 0 0.275 0.275 0.300 0.275 0.295 162,000 46,396 0.2864 0.275 0.275 0.300 0.275 0.295 162,000 0.2864 -11.29%
2024-03-18 0 0.310 0.285 0.325 0.285 0.330 179,600 53,198 0.2962 0.310 0.285 0.325 0.285 0.330 179,600 0.2962 0.00%
2024-03-15 0 0.310 0.295 0.310 0.270 0.365 2,296,600 741,192 0.3227 0.310 0.295 0.310 0.270 0.365 2,296,600 0.3227 10.71%
2024-03-14 0 0.280 0.260 0.280 0.255 0.285 201,000 56,265 0.2799 0.280 0.260 0.280 0.255 0.285 201,000 0.2799 -1.75%
2024-03-13 0 0.285 0.260 0.295 0.250 0.295 91,000 23,690 0.2603 0.285 0.260 0.295 0.250 0.295 91,000 0.2603 3.64%
2024-03-12 0 0.275 0.275 0.280 0.270 0.275 73,800 20,083 0.2721 0.275 0.275 0.280 0.270 0.275 73,800 0.2721 0.00%
2024-03-11 0 0.275 0.260 0.280 0.255 0.295 355,200 98,453 0.2772 0.275 0.260 0.280 0.255 0.295 355,200 0.2772 10.00%
2024-03-08 0 0.250 0.241 0.250 0.240 0.250 10,400 2,596 0.2496 0.250 0.241 0.250 0.240 0.250 10,400 0.2496 0.00%
2024-03-07 0 0.250 0.239 0.255 - - 0 0 - 0.250 0.239 0.255 - - 0 - 0.00%
2024-03-06 0 0.250 0.239 0.250 0.238 0.260 379,400 93,922 0.2476 0.250 0.239 0.250 0.238 0.260 379,400 0.2476 5.49%
2024-03-05 0 0.237 0.248 0.275 0.237 0.285 1,726,200 438,490 0.2540 0.237 0.248 0.275 0.237 0.285 1,726,200 0.2540 -15.36%
2024-03-04 0 0.280 0.280 0.310 0.275 0.310 79,600 22,987 0.2888 0.280 0.280 0.310 0.275 0.310 79,600 0.2888 -9.68%
2024-03-01 0 0.310 0.295 0.310 0.275 0.345 106,200 30,444 0.2867 0.310 0.295 0.310 0.275 0.345 106,200 0.2867 -1.59%
2024-02-29 0 0.315 0.310 0.315 0.270 0.325 50,400 14,811 0.2939 0.315 0.310 0.315 0.270 0.325 50,400 0.2939 3.28%
2024-02-28 0 0.305 0.270 0.305 - - 0 0 - 0.305 0.270 0.305 - - 0 - -3.17%
2024-02-27 0 0.315 0.290 0.315 0.290 0.315 11,800 3,662 0.3103 0.315 0.290 0.315 0.290 0.315 11,800 0.3103 0.00%
2024-02-26 0 0.315 0.290 0.315 0.315 0.315 3,200 1,008 0.3150 0.315 0.290 0.315 0.315 0.315 3,200 0.3150 0.00%
2024-02-23 0 0.315 0.315 0.320 0.295 0.300 138,200 41,317 0.2990 0.315 0.315 0.320 0.295 0.300 138,200 0.2990 6.78%
2024-02-22 0 0.295 0.285 0.295 0.290 0.300 25,000 7,356 0.2942 0.295 0.285 0.295 0.290 0.300 25,000 0.2942 7.27%
2024-02-21 0 0.275 0.285 0.300 0.255 0.295 82,800 22,874 0.2763 0.275 0.285 0.300 0.255 0.295 82,800 0.2763 -6.78%
2024-02-20 0 0.295 0.260 0.300 0.255 0.295 18,800 5,451 0.2899 0.295 0.260 0.300 0.255 0.295 18,800 0.2899 -1.67%
2024-02-19 0 0.300 0.290 0.300 0.300 0.300 90,200 27,060 0.3000 0.300 0.290 0.300 0.300 0.300 90,200 0.3000 0.00%
2024-02-16 0 0.300 0.280 0.310 0.280 0.310 39,600 11,294 0.2852 0.300 0.280 0.310 0.280 0.310 39,600 0.2852 3.45%
2024-02-15 0 0.290 0.285 0.290 0.285 0.290 187,600 54,233 0.2891 0.290 0.285 0.290 0.285 0.290 187,600 0.2891 1.75%
2024-02-14 0 0.285 0.280 0.300 0.280 0.300 81,800 23,084 0.2822 0.285 0.280 0.300 0.280 0.300 81,800 0.2822 -6.56%
2024-02-09 0 0.305 0.250 0.320 - - 0 0 - 0.305 0.250 0.320 - - 0 - 0.00%
2024-02-08 0 0.305 0.255 0.320 - - 200 66 0.3300 0.305 0.255 0.320 - - 200 0.3300 0.00%
2024-02-07 0 0.305 0.270 0.305 - - 0 0 - 0.305 0.270 0.305 - - 0 - -1.61%
2024-02-06 0 0.310 0.275 0.315 0.250 0.310 167,600 46,022 0.2746 0.310 0.275 0.315 0.250 0.310 167,600 0.2746 3.33%
2024-02-05 0 0.300 0.255 0.300 0.305 0.305 8,000 2,440 0.3050 0.300 0.255 0.300 0.305 0.305 8,000 0.3050 3.45%
2024-02-02 0 0.290 0.250 0.290 - - 0 0 - 0.290 0.250 0.290 - - 0 - -1.69%
2024-02-01 0 0.295 0.280 0.295 0.290 0.295 12,200 3,539 0.2901 0.295 0.280 0.295 0.290 0.295 12,200 0.2901 1.72%
2024-01-31 0 0.290 0.265 0.290 0.285 0.290 20,200 5,810 0.2876 0.290 0.265 0.290 0.285 0.290 20,200 0.2876 9.43%
2024-01-30 0 0.265 0.265 0.295 0.250 0.295 86,000 23,107 0.2687 0.265 0.265 0.295 0.250 0.295 86,000 0.2687 -3.64%
2024-01-29 0 0.275 0.275 0.285 0.275 0.290 61,200 17,565 0.2870 0.275 0.275 0.285 0.275 0.290 61,200 0.2870 -6.78%
2024-01-26 0 0.295 0.295 0.300 0.270 0.320 168,400 48,534 0.2882 0.295 0.295 0.300 0.270 0.320 168,400 0.2882 -3.28%
2024-01-25 0 0.305 0.300 0.310 0.280 0.310 6,600 1,874 0.2839 0.305 0.300 0.310 0.280 0.310 6,600 0.2839 3.39%
2024-01-24 0 0.295 0.290 0.295 0.275 0.315 244,000 72,556 0.2974 0.295 0.290 0.295 0.275 0.315 244,000 0.2974 -6.35%
2024-01-23 0 0.315 0.295 0.315 0.300 0.355 34,400 10,383 0.3018 0.315 0.295 0.315 0.300 0.355 34,400 0.3018 0.00%
2024-01-22 0 0.315 0.290 0.320 0.280 0.340 105,200 31,709 0.3014 0.315 0.290 0.320 0.280 0.340 105,200 0.3014 -5.97%
2024-01-19 0 0.335 0.305 0.335 0.335 0.360 600 209 0.3483 0.335 0.305 0.335 0.335 0.360 600 0.3483 -4.29%
2024-01-18 0 0.350 0.350 0.360 0.315 0.360 74,600 25,021 0.3354 0.350 0.350 0.360 0.315 0.360 74,600 0.3354 1.45%
2024-01-17 0 0.345 0.330 0.345 0.320 0.345 41,400 13,692 0.3307 0.345 0.330 0.345 0.320 0.345 41,400 0.3307 -1.43%
2024-01-16 0 0.350 0.335 0.350 0.335 0.350 168,200 56,425 0.3355 0.350 0.335 0.350 0.335 0.350 168,200 0.3355 0.00%
2024-01-15 0 0.350 0.340 0.355 0.340 0.355 151,200 51,923 0.3434 0.350 0.340 0.355 0.340 0.355 151,200 0.3434 0.00%
2024-01-12 0 0.350 0.350 0.365 0.345 0.350 367,000 128,395 0.3499 0.350 0.350 0.365 0.345 0.350 367,000 0.3499 -6.67%
2024-01-11 0 0.375 0.355 0.375 0.360 0.375 195,000 71,064 0.3644 0.375 0.355 0.375 0.360 0.375 195,000 0.3644 4.17%
2024-01-10 0 0.360 0.360 0.380 0.360 0.360 51,800 18,648 0.3600 0.360 0.360 0.380 0.360 0.360 51,800 0.3600 0.00%
2024-01-09 0 0.360 0.355 0.360 0.360 0.385 4,200 1,517 0.3612 0.360 0.355 0.360 0.360 0.385 4,200 0.3612 -6.49%
2024-01-08 0 0.385 0.385 0.390 0.365 0.395 416,200 156,698 0.3765 0.385 0.385 0.390 0.365 0.395 416,200 0.3765 8.45%
2024-01-05 0 0.355 0.370 0.385 0.355 0.385 117,800 44,506 0.3778 0.355 0.370 0.385 0.355 0.385 117,800 0.3778 -5.33%
2024-01-04 0 0.375 0.355 0.375 0.355 0.370 23,000 8,450 0.3674 0.375 0.355 0.375 0.355 0.370 23,000 0.3674 0.00%
2024-01-03 0 0.375 0.365 0.375 0.360 0.390 32,200 12,202 0.3789 0.375 0.365 0.375 0.360 0.390 32,200 0.3789 4.17%
2024-01-02 0 0.360 0.355 0.370 0.355 0.375 90,400 32,387 0.3583 0.360 0.355 0.370 0.355 0.375 90,400 0.3583 0.00%
2023-12-29 0 0.360 0.350 0.360 0.350 0.390 47,000 16,996 0.3616 0.360 0.350 0.360 0.350 0.390 47,000 0.3616 -5.26%
2023-12-28 0 0.380 0.375 0.380 0.350 0.390 140,600 52,649 0.3745 0.380 0.375 0.380 0.350 0.390 140,600 0.3745 7.04%
2023-12-27 0 0.355 0.370 0.400 0.350 0.400 196,000 70,715 0.3608 0.355 0.370 0.400 0.350 0.400 196,000 0.3608 -5.33%
2023-12-22 0 0.375 0.360 0.375 0.365 0.375 58,200 21,345 0.3668 0.375 0.360 0.375 0.365 0.375 58,200 0.3668 0.00%
2023-12-21 0 0.375 0.365 0.375 0.365 0.380 103,000 38,389 0.3727 0.375 0.365 0.375 0.365 0.380 103,000 0.3727 -2.60%
2023-12-20 0 0.385 0.375 0.400 0.390 0.390 15,400 6,006 0.3900 0.385 0.375 0.400 0.390 0.390 15,400 0.3900 1.32%
2023-12-19 0 0.380 0.380 0.405 0.375 0.430 382,000 153,108 0.4008 0.380 0.380 0.405 0.375 0.430 382,000 0.4008 0.00%
2023-12-18 0 0.380 0.365 0.400 0.370 0.400 102,000 37,772 0.3703 0.380 0.365 0.400 0.370 0.400 102,000 0.3703 -2.56%
2023-12-15 0 0.390 0.380 0.390 0.385 0.410 82,400 32,138 0.3900 0.390 0.380 0.390 0.385 0.410 82,400 0.3900 4.00%
2023-12-14 0 0.375 0.370 0.380 0.365 0.405 104,800 39,654 0.3784 0.375 0.370 0.380 0.365 0.405 104,800 0.3784 -1.32%
2023-12-13 0 0.380 0.365 0.380 0.380 0.405 101,800 38,885 0.3820 0.380 0.365 0.380 0.380 0.405 101,800 0.3820 -2.56%
2023-12-12 0 0.390 0.370 0.390 0.400 0.400 200 80 0.4000 0.390 0.370 0.390 0.400 0.400 200 0.4000 2.63%
2023-12-11 0 0.380 0.365 0.380 0.365 0.415 53,800 21,550 0.4006 0.380 0.365 0.380 0.365 0.415 53,800 0.4006 0.00%
2023-12-08 0 0.380 0.375 0.380 0.370 0.405 56,800 21,578 0.3799 0.380 0.375 0.380 0.370 0.405 56,800 0.3799 -1.30%
2023-12-07 0 0.385 0.370 0.395 0.365 0.405 31,600 11,917 0.3771 0.385 0.370 0.395 0.365 0.405 31,600 0.3771 -1.28%
2023-12-06 0 0.390 0.375 0.400 0.365 0.420 42,800 17,028 0.3979 0.390 0.375 0.400 0.365 0.420 42,800 0.3979 1.30%
2023-12-05 0 0.385 0.385 0.410 0.385 0.415 38,200 15,118 0.3958 0.385 0.385 0.410 0.385 0.415 38,200 0.3958 -2.53%
2023-12-04 0 0.395 0.390 0.400 0.390 0.430 49,200 19,733 0.4011 0.395 0.390 0.400 0.390 0.430 49,200 0.4011 1.28%
2023-12-01 0 0.390 0.380 0.395 0.390 0.400 134,200 52,698 0.3927 0.390 0.380 0.395 0.390 0.400 134,200 0.3927 -2.50%
2023-11-30 0 0.400 0.390 0.400 0.385 0.410 297,000 118,915 0.4004 0.400 0.390 0.400 0.385 0.410 297,000 0.4004 1.27%
2023-11-29 0 0.395 0.380 0.395 0.380 0.410 165,000 63,558 0.3852 0.395 0.380 0.395 0.380 0.410 165,000 0.3852 0.00%
2023-11-28 0 0.395 0.395 0.405 0.375 0.420 152,800 59,878 0.3919 0.395 0.395 0.405 0.375 0.420 152,800 0.3919 -5.95%
2023-11-27 0 0.420 0.400 0.420 0.405 0.420 14,800 6,204 0.4192 0.420 0.400 0.420 0.405 0.420 14,800 0.4192 0.00%
2023-11-24 0 0.420 0.405 0.420 0.400 0.425 176,800 72,917 0.4124 0.420 0.405 0.420 0.400 0.425 176,800 0.4124 2.44%
2023-11-23 0 0.410 0.410 0.415 0.400 0.425 126,200 51,598 0.4089 0.410 0.410 0.415 0.400 0.425 126,200 0.4089 1.23%
2023-11-22 0 0.405 0.405 0.420 0.395 0.420 268,400 108,122 0.4028 0.405 0.405 0.420 0.395 0.420 268,400 0.4028 1.25%
2023-11-21 0 0.400 0.390 0.400 0.385 0.400 113,800 45,316 0.3982 0.400 0.390 0.400 0.385 0.400 113,800 0.3982 0.00%
2023-11-20 0 0.400 0.390 0.400 0.390 0.400 64,600 25,395 0.3931 0.400 0.390 0.400 0.390 0.400 64,600 0.3931 0.00%
2023-11-17 0 0.400 0.390 0.400 0.395 0.415 68,800 27,492 0.3996 0.400 0.390 0.400 0.395 0.415 68,800 0.3996 0.00%
2023-11-16 0 0.400 0.390 0.400 0.390 0.410 78,400 31,015 0.3956 0.400 0.390 0.400 0.390 0.410 78,400 0.3956 -1.23%
2023-11-15 0 0.405 0.390 0.410 0.385 0.415 244,400 96,774 0.3960 0.405 0.390 0.410 0.385 0.415 244,400 0.3960 0.00%
2023-11-14 0 0.405 0.380 0.405 0.380 0.405 237,400 91,966 0.3874 0.405 0.380 0.405 0.380 0.405 237,400 0.3874 2.53%
2023-11-13 0 0.395 0.380 0.395 0.370 0.410 315,600 122,180 0.3871 0.395 0.380 0.395 0.370 0.410 315,600 0.3871 0.00%
2023-11-10 0 0.395 0.380 0.395 0.380 0.395 144,400 55,912 0.3872 0.395 0.380 0.395 0.380 0.395 144,400 0.3872 1.28%
2023-11-09 0 0.390 0.380 0.390 0.380 0.395 409,400 157,703 0.3852 0.390 0.380 0.390 0.380 0.395 409,400 0.3852 -1.27%
2023-11-08 0 0.395 0.380 0.395 0.380 0.400 383,000 148,920 0.3888 0.395 0.380 0.395 0.380 0.400 383,000 0.3888 1.28%
2023-11-07 0 0.390 0.390 0.400 0.390 0.395 108,400 42,383 0.3910 0.390 0.390 0.400 0.390 0.395 108,400 0.3910 -1.27%
2023-11-06 0 0.395 0.395 0.415 0.390 0.415 244,000 99,030 0.4059 0.395 0.395 0.415 0.390 0.415 244,000 0.4059 -1.25%
2023-11-03 0 0.400 0.385 0.400 0.385 0.415 592,400 235,668 0.3978 0.400 0.385 0.400 0.385 0.415 592,400 0.3978 -3.61%
2023-11-02 0 0.415 0.400 0.415 0.405 0.415 111,600 45,758 0.4100 0.415 0.400 0.415 0.405 0.415 111,600 0.4100 0.00%
2023-11-01 0 0.415 0.405 0.415 0.400 0.460 1,843,200 765,751 0.4154 0.415 0.405 0.415 0.400 0.460 1,843,200 0.4154 -6.74%
2023-10-31 0 0.445 0.430 0.445 0.425 0.450 141,200 61,341 0.4344 0.445 0.430 0.445 0.425 0.450 141,200 0.4344 -3.26%
2023-10-30 0 0.460 0.445 0.460 0.440 0.465 145,200 65,105 0.4484 0.460 0.445 0.460 0.440 0.465 145,200 0.4484 1.10%
2023-10-27 0 0.455 0.440 0.455 0.420 0.465 323,400 144,343 0.4463 0.455 0.440 0.455 0.420 0.465 323,400 0.4463 3.41%
2023-10-26 0 0.440 0.440 0.455 0.430 0.480 913,000 409,420 0.4484 0.440 0.440 0.455 0.430 0.480 913,000 0.4484 -9.28%
2023-10-25 0 0.485 0.475 0.485 0.470 0.520 233,400 113,558 0.4865 0.485 0.475 0.485 0.470 0.520 233,400 0.4865 0.00%
2023-10-24 0 0.485 0.470 0.480 0.460 0.500 1,281,000 610,078 0.4763 0.485 0.470 0.480 0.460 0.500 1,281,000 0.4763 2.11%
2023-10-20 0 0.475 0.460 0.470 0.440 0.560 5,903,600 2,927,587 0.4959 0.475 0.460 0.470 0.440 0.560 5,903,600 0.4959 6.74%
2023-10-19 0 0.445 0.435 0.445 0.425 0.500 2,335,600 1,050,628 0.4498 0.445 0.435 0.445 0.425 0.500 2,335,600 0.4498 1.14%
2023-10-18 0 0.440 0.435 0.440 0.435 0.480 927,600 417,310 0.4499 0.440 0.435 0.440 0.435 0.480 927,600 0.4499 0.00%
2023-10-17 0 0.440 0.430 0.440 0.415 0.450 2,488,800 1,058,542 0.4253 0.440 0.430 0.440 0.415 0.450 2,488,800 0.4253 0.00%
2023-10-16 0 0.440 0.435 0.440 0.440 0.465 656,000 293,938 0.4481 0.440 0.435 0.440 0.440 0.465 656,000 0.4481 -5.38%
2023-10-13 0 0.465 0.460 0.465 0.460 0.470 478,400 221,368 0.4627 0.465 0.460 0.465 0.460 0.470 478,400 0.4627 -5.10%
2023-10-12 0 0.490 0.480 0.490 0.455 0.500 1,528,400 720,627 0.4715 0.490 0.480 0.490 0.455 0.500 1,528,400 0.4715 2.08%
2023-10-11 0 0.480 0.480 0.490 0.475 0.590 5,387,600 2,742,086 0.5090 0.480 0.480 0.490 0.475 0.590 5,387,600 0.5090 -15.79%
2023-10-10 0 0.570 0.540 0.570 0.540 0.640 3,721,400 2,166,312 0.5821 0.570 0.540 0.570 0.540 0.640 3,721,400 0.5821 5.56%
2023-10-09 0 0.540 0.520 0.540 0.520 0.560 690,800 365,912 0.5297 0.540 0.520 0.540 0.520 0.560 690,800 0.5297 0.00%
2023-10-06 0 0.540 0.530 0.540 0.520 0.580 1,549,000 835,540 0.5394 0.540 0.530 0.540 0.520 0.580 1,549,000 0.5394 -1.82%
2023-10-05 0 0.550 0.540 0.550 0.510 0.730 10,640,800 6,358,490 0.5976 0.550 0.540 0.550 0.510 0.730 10,640,800 0.5976 5.77%
2023-10-04 0 0.520 0.520 0.530 0.520 0.530 230,600 120,164 0.5211 0.520 0.520 0.530 0.520 0.530 230,600 0.5211 -1.89%
2023-10-03 0 0.530 0.510 0.540 0.510 0.560 621,400 325,294 0.5235 0.530 0.510 0.540 0.510 0.560 621,400 0.5235 -3.64%
2023-09-29 0 0.550 0.520 0.550 0.520 0.580 800,800 442,202 0.5522 0.550 0.520 0.550 0.520 0.580 800,800 0.5522 0.00%
2023-09-28 0 0.550 0.530 0.550 0.530 0.570 260,200 140,784 0.5411 0.550 0.530 0.550 0.530 0.570 260,200 0.5411 0.00%
2023-09-27 0 0.550 0.540 0.550 0.530 0.630 1,583,800 881,658 0.5567 0.550 0.540 0.550 0.530 0.630 1,583,800 0.5567 -3.51%
2023-09-26 0 0.570 0.560 0.570 0.500 0.570 1,527,400 824,336 0.5397 0.570 0.560 0.570 0.500 0.570 1,527,400 0.5397 9.62%
2023-09-25 0 0.520 0.510 0.520 0.510 0.550 1,291,200 664,054 0.5143 0.520 0.510 0.520 0.510 0.550 1,291,200 0.5143 -7.14%
2023-09-22 0 0.560 0.550 0.560 0.550 0.580 979,800 550,910 0.5623 0.560 0.550 0.560 0.550 0.580 979,800 0.5623 -1.75%
2023-09-21 0 0.570 0.570 0.580 0.550 0.600 1,805,400 1,034,874 0.5732 0.570 0.570 0.580 0.550 0.600 1,805,400 0.5732 -6.56%
2023-09-20 0 0.610 0.610 0.630 0.610 0.630 1,256,800 776,840 0.6181 0.610 0.610 0.630 0.610 0.630 1,256,800 0.6181 -4.69%
2023-09-19 0 0.640 0.620 0.630 0.600 0.660 1,946,200 1,214,682 0.6241 0.640 0.620 0.630 0.600 0.660 1,946,200 0.6241 1.59%
2023-09-18 0 0.630 0.620 0.630 0.610 0.700 1,557,200 982,144 0.6307 0.630 0.620 0.630 0.610 0.700 1,557,200 0.6307 -8.70%
2023-09-15 0 0.690 0.680 0.700 0.680 0.830 7,078,429 5,304,959 0.7495 0.690 0.680 0.700 0.680 0.830 7,078,429 0.7495 -11.54%
2023-09-14 0 0.780 0.780 0.790 0.550 0.830 6,550,000 4,809,416 0.7343 0.780 0.780 0.790 0.550 0.830 6,550,000 0.7343 36.84%
2023-09-13 0 0.570 0.550 0.570 0.560 0.620 1,306,800 755,718 0.5783 0.570 0.550 0.570 0.560 0.620 1,306,800 0.5783 -8.06%
2023-09-12 0 0.620 0.620 0.630 0.600 0.700 987,800 614,456 0.6220 0.620 0.620 0.630 0.600 0.700 987,800 0.6220 -4.62%
2023-09-11 0 0.650 0.610 0.650 0.600 0.650 574,400 352,944 0.6145 0.650 0.610 0.650 0.600 0.650 574,400 0.6145 -1.52%
2023-09-07 0 0.660 0.640 0.660 0.630 0.670 733,400 471,034 0.6423 0.660 0.640 0.660 0.630 0.670 733,400 0.6423 -2.94%
2023-09-06 0 0.680 0.660 0.680 0.610 0.700 1,406,800 909,932 0.6468 0.680 0.660 0.680 0.610 0.700 1,406,800 0.6468 1.49%
2023-09-05 0 0.670 0.660 0.670 0.630 0.700 553,400 362,668 0.6553 0.670 0.660 0.670 0.630 0.700 553,400 0.6553 -4.29%
2023-09-04 0 0.700 0.660 0.700 0.670 0.740 625,600 430,396 0.6880 0.700 0.660 0.700 0.670 0.740 625,600 0.6880 -2.78%
2023-08-31 0 0.720 0.700 0.730 0.650 0.750 745,600 520,518 0.6981 0.720 0.700 0.730 0.650 0.750 745,600 0.6981 7.46%
2023-08-30 0 0.670 0.670 0.700 0.640 0.760 1,399,600 932,902 0.6665 0.670 0.670 0.700 0.640 0.760 1,399,600 0.6665 -6.94%
2023-08-29 0 0.720 0.700 0.720 0.640 0.780 3,917,000 2,739,414 0.6994 0.720 0.700 0.720 0.640 0.780 3,917,000 0.6994 -6.49%
2023-08-28 0 0.770 0.740 0.760 0.710 1.000 4,054,600 3,363,888 0.8296 0.770 0.740 0.760 0.710 1.000 4,054,600 0.8296 -23.00%
2023-08-25 0 1.000 0.900 1.000 0.900 1.090 1,856,600 1,874,672 1.0097 1.000 0.900 1.000 0.900 1.090 1,856,600 1.0097 -1.96%
2023-08-24 0 1.020 1.010 1.020 0.990 1.140 1,420,000 1,460,040 1.0282 1.020 1.010 1.020 0.990 1.140 1,420,000 1.0282 -3.77%
2023-08-23 0 1.060 1.040 1.060 1.040 1.160 701,000 745,766 1.0639 1.060 1.040 1.060 1.040 1.160 701,000 1.0639 -7.02%
2023-08-22 0 1.140 1.130 1.150 1.080 1.380 365,600 424,942 1.1623 1.140 1.130 1.150 1.080 1.380 365,600 1.1623 -10.24%
2023-08-21 0 1.270 1.220 1.270 1.220 1.360 580,800 740,142 1.2743 1.270 1.220 1.270 1.220 1.360 580,800 1.2743 -1.55%
2023-08-18 0 1.290 1.220 1.280 1.180 1.460 1,147,200 1,472,928 1.2839 1.290 1.220 1.280 1.180 1.460 1,147,200 1.2839 -1.53%
2023-08-17 0 1.310 1.260 1.310 1.250 1.320 103,400 131,162 1.2685 1.310 1.260 1.310 1.250 1.320 103,400 1.2685 0.77%
2023-08-16 0 1.300 1.280 1.290 1.280 1.420 302,400 401,100 1.3264 1.300 1.280 1.290 1.280 1.420 302,400 1.3264 -8.45%
2023-08-15 0 1.420 1.420 1.440 1.390 1.520 241,400 342,572 1.4191 1.420 1.420 1.440 1.390 1.520 241,400 1.4191 -2.07%
2023-08-14 0 1.450 1.420 1.450 1.430 1.690 159,000 235,294 1.4798 1.450 1.420 1.450 1.430 1.690 159,000 1.4798 -8.23%
2023-08-11 0 1.580 1.530 1.560 1.500 1.680 167,200 259,836 1.5540 1.580 1.530 1.560 1.500 1.680 167,200 1.5540 0.00%
2023-08-10 0 1.580 1.570 1.580 1.510 1.750 400,000 645,550 1.6139 1.580 1.570 1.580 1.510 1.750 400,000 1.6139 -4.24%
2023-08-09 0 1.650 1.650 1.660 1.420 1.650 862,000 1,305,040 1.5140 1.650 1.650 1.660 1.420 1.650 862,000 1.5140 5.10%
2023-08-08 0 1.570 1.570 1.590 1.550 1.690 245,200 388,066 1.5827 1.570 1.570 1.590 1.550 1.690 245,200 1.5827 -3.09%
2023-08-07 0 1.620 1.600 1.630 1.600 1.760 357,800 599,614 1.6758 1.620 1.600 1.630 1.600 1.760 357,800 1.6758 0.00%
2023-08-04 0 1.620 1.620 1.630 1.610 1.740 474,600 783,358 1.6506 1.620 1.620 1.630 1.610 1.740 474,600 1.6506 -5.26%
2023-08-03 0 1.710 1.710 1.730 1.660 1.910 938,800 1,635,460 1.7421 1.710 1.710 1.730 1.660 1.910 938,800 1.7421 -11.86%
2023-08-02 0 1.940 1.930 1.940 1.580 1.950 1,796,800 3,231,278 1.7984 1.940 1.930 1.940 1.580 1.950 1,796,800 1.7984 22.78%
2023-08-01 0 1.580 1.580 1.600 1.580 1.820 1,009,400 1,665,422 1.6499 1.580 1.580 1.600 1.580 1.820 1,009,400 1.6499 -6.51%
2023-07-31 0 1.690 1.680 1.690 1.650 2.010 1,889,600 3,410,946 1.8051 1.690 1.680 1.690 1.650 2.010 1,889,600 1.8051 -17.96%
2023-07-28 0 2.060 2.060 2.070 2.030 2.200 868,800 1,815,734 2.0899 2.060 2.060 2.070 2.030 2.200 868,800 2.0899 -8.44%
2023-07-27 0 2.250 2.210 2.250 2.040 2.410 1,631,400 3,643,024 2.2331 2.250 2.210 2.250 2.040 2.410 1,631,400 2.2331 2.27%
2023-07-26 0 2.200 2.200 2.260 1.800 2.770 6,283,400 14,099,732 2.2440 2.200 2.200 2.260 1.800 2.770 6,283,400 2.2440 -12.00%
2023-07-25 0 2.500 2.500 2.510 2.200 15.46 13,441,200 40,538,342 3.0160 2.500 2.500 2.510 2.200 15.46 13,441,200 3.0160 -83.83%
2023-07-24 0 15.46 14.00 15.46 14.60 17.04 108,600 1,647,672 15.172 15.46 14.00 15.46 14.60 17.04 108,600 15.172 -18.63%
2023-07-21 0 19.00 18.32 19.00 17.20 19.50 102,600 1,953,888 19.044 19.00 18.32 19.00 17.20 19.50 102,600 19.044 1.28%
2023-07-20 0 18.76 16.64 18.76 16.82 19.04 74,600 1,320,428 17.700 18.76 16.64 18.76 16.82 19.04 74,600 17.700 3.30%
2023-07-19 0 18.16 17.00 18.16 17.08 19.90 112,000 2,102,800 18.775 18.16 17.00 18.16 17.08 19.90 112,000 18.775 -9.11%
2023-07-18 0 19.98 19.10 19.98 18.80 20.00 49,200 980,352 19.926 19.98 19.10 19.98 18.80 20.00 49,200 19.926 -0.10%
2023-07-14 0 20.00 19.30 20.00 19.60 20.05 38,200 763,350 19.983 20.00 19.30 20.00 19.60 20.05 38,200 19.983 1.01%
2023-07-13 0 19.80 19.50 19.78 19.50 20.90 137,200 2,703,468 19.705 19.80 19.50 19.78 19.50 20.90 137,200 19.705 -3.65%
2023-07-12 0 20.55 - 19.54 19.86 20.65 133,000 2,652,132 19.941 20.55 - 19.54 19.86 20.65 133,000 19.941 3.79%
2023-07-11 0 19.80 19.34 19.98 18.90 19.92 164,600 3,165,736 19.233 19.80 19.34 19.98 18.90 19.92 164,600 19.233 5.32%
2023-07-10 0 18.80 18.78 19.48 18.78 19.90 165,800 3,232,640 19.497 18.80 18.78 19.48 18.78 19.90 165,800 19.497 -6.00%
2023-07-07 0 20.00 19.14 20.00 18.44 20.20 140,600 2,727,462 19.399 20.00 19.14 20.00 18.44 20.20 140,600 19.399 2.67%
2023-07-06 0 19.48 19.00 19.48 17.42 19.48 206,200 3,739,044 18.133 19.48 19.00 19.48 17.42 19.48 206,200 18.133 6.33%
2023-07-05 0 18.32 - 18.34 18.36 18.38 30,000 551,320 18.377 18.32 - 18.34 18.36 18.38 30,000 18.377 -0.33%
2023-07-04 0 18.38 - 18.42 18.30 18.38 4,600 84,468 18.363 18.38 - 18.42 18.30 18.38 4,600 18.363 2.11%
2023-07-03 0 18.00 - 18.00 17.80 18.46 124,000 2,253,936 18.177 18.00 - 18.00 17.80 18.46 124,000 18.177 1.81%
2023-06-30 0 17.68 15.02 17.56 14.72 17.96 783,400 13,416,616 17.126 17.68 15.02 17.56 14.72 17.96 783,400 17.126 2.79%
2023-06-29 0 17.20 - 17.20 - - 0 0 - 17.20 - 17.20 - - 0 - -0.58%
2023-06-28 0 17.30 - 17.30 16.50 17.80 60,600 1,041,040 17.179 17.30 - 17.30 16.50 17.80 60,600 17.179 4.59%
2023-06-27 0 16.54 16.54 16.62 16.54 16.68 11,000 182,220 16.566 16.54 16.54 16.62 16.54 16.68 11,000 16.565 -0.84%
2023-06-26 0 16.68 16.52 16.68 16.62 18.04 367,000 6,376,032 17.373 16.68 16.52 16.68 16.62 18.04 367,000 17.373 -17.83%
2023-06-23 0 20.30 18.80 20.30 18.00 20.90 109,800 2,048,860 18.660 20.30 18.80 20.30 18.00 20.90 109,800 18.660 -2.87%
2023-06-21 0 20.90 19.32 20.90 19.00 21.05 9,600 198,940 20.723 20.90 19.32 20.90 19.00 21.05 9,600 20.723 -2.79%
2023-06-20 0 21.50 19.00 21.50 - - 0 0 - 21.50 19.00 21.50 - - 0 - -1.38%
2023-06-19 0 21.80 20.10 21.90 20.05 21.85 99,800 2,050,540 20.547 21.80 20.10 21.90 20.05 21.85 99,800 20.546 0.69%
2023-06-16 0 21.65 20.75 21.65 19.82 21.65 189,800 3,930,330 20.708 21.65 20.75 21.65 19.82 21.65 189,800 20.708 4.59%
2023-06-15 0 20.70 - 20.70 19.00 20.70 92,600 1,870,394 20.199 20.70 - 20.70 19.00 20.70 92,600 20.199 3.50%
2023-06-14 0 20.00 20.00 20.10 19.68 20.10 35,000 696,600 19.903 20.00 20.00 20.10 19.68 20.10 35,000 19.903 3.73%
2023-06-13 0 19.28 19.00 19.28 18.00 20.90 91,000 1,790,098 19.671 19.28 19.00 19.28 18.00 20.90 91,000 19.671 -2.92%
2023-06-12 0 19.86 19.72 19.86 19.80 25.00 208,400 4,426,764 21.242 19.86 19.72 19.86 19.80 25.00 208,400 21.242 -16.90%
2023-06-09 0 23.90 22.65 23.90 20.60 23.90 304,600 6,487,110 21.297 23.90 22.65 23.90 20.60 23.90 304,600 21.297 11.68%
2023-06-08 0 21.40 21.10 21.50 20.70 22.20 227,800 4,827,060 21.190 21.40 21.10 21.50 20.70 22.20 227,800 21.190 3.38%
2023-06-07 0 20.70 20.40 20.75 20.40 22.30 143,200 3,028,510 21.149 20.70 20.40 20.75 20.40 22.30 143,200 21.149 -5.91%
2023-06-06 0 22.00 21.90 22.00 22.00 24.15 132,200 2,992,350 22.635 22.00 21.90 22.00 22.00 24.15 132,200 22.635 -4.35%
2023-06-05 0 23.00 22.40 23.00 22.30 23.50 191,200 4,324,770 22.619 23.00 22.40 23.00 22.30 23.50 191,200 22.619 -2.34%
2023-06-02 0 23.55 23.50 23.55 19.44 23.80 364,400 7,363,896 20.208 23.55 23.50 23.55 19.44 23.80 364,400 20.208 17.75%
2023-06-01 0 20.00 19.60 20.00 19.80 24.00 117,600 2,460,366 20.922 20.00 19.60 20.00 19.80 24.00 117,600 20.921 -13.61%
2023-05-31 0 23.15 23.00 23.15 22.50 27.30 241,200 5,878,080 24.370 23.15 23.00 23.15 22.50 27.30 241,200 24.370 -13.46%
2023-05-30 0 26.75 26.50 26.90 26.05 27.85 246,000 6,589,940 26.788 26.75 26.50 26.90 26.05 27.85 246,000 26.788 2.10%
2023-05-29 0 26.20 26.00 26.20 25.30 27.20 198,600 5,196,490 26.166 26.20 26.00 26.20 25.30 27.20 198,600 26.166 -5.24%
2023-05-25 0 27.65 27.40 28.00 27.20 27.90 204,800 5,638,920 27.534 27.65 27.40 28.00 27.20 27.90 204,800 27.534 -1.07%
2023-05-24 0 27.95 27.75 28.00 27.25 28.00 235,200 6,527,470 27.753 27.95 27.75 28.00 27.25 28.00 235,200 27.753 1.08%
2023-05-23 0 27.65 27.10 27.75 26.50 27.75 201,200 5,443,590 27.056 27.65 27.10 27.75 26.50 27.75 201,200 27.056 0.18%
2023-05-22 0 27.60 27.45 27.65 27.00 28.20 200,200 5,523,980 27.592 27.60 27.45 27.65 27.00 28.20 200,200 27.592 0.18%
2023-05-19 0 27.55 27.55 28.00 26.20 28.50 208,800 5,769,650 27.632 27.55 27.55 28.00 26.20 28.50 208,800 27.632 0.92%
2023-05-18 0 27.30 27.30 29.30 23.80 28.45 187,600 4,749,520 25.317 27.30 27.30 29.30 23.80 28.45 187,600 25.317 10.75%
2023-05-17 0 24.65 23.80 25.45 23.50 25.35 238,400 5,741,380 24.083 24.65 23.80 25.45 23.50 25.35 238,400 24.083 1.23%
2023-05-16 0 24.35 23.95 24.35 23.15 24.95 201,800 4,758,470 23.580 24.35 23.95 24.35 23.15 24.95 201,800 23.580 2.53%
2023-05-15 0 23.75 22.70 23.75 21.80 24.10 172,000 4,025,460 23.404 23.75 22.70 23.75 21.80 24.10 172,000 23.404 -1.04%
2023-05-12 0 24.00 22.55 24.00 21.00 24.20 176,800 3,975,040 22.483 24.00 22.55 24.00 21.00 24.20 176,800 22.483 0.21%
2023-05-11 0 23.95 22.10 23.95 20.50 25.00 122,000 2,610,230 21.395 23.95 22.10 23.95 20.50 25.00 122,000 21.395 9.61%
2023-05-10 0 21.85 19.76 21.95 19.76 22.45 177,800 3,669,314 20.637 21.85 19.76 21.95 19.76 22.45 177,800 20.637 5.05%
2023-05-09 0 20.80 20.70 20.80 19.60 22.00 130,200 2,657,432 20.410 20.80 20.70 20.80 19.60 22.00 130,200 20.410 0.97%
2023-05-08 0 20.60 20.60 21.50 20.00 23.05 168,600 3,680,170 21.828 20.60 20.60 21.50 20.00 23.05 168,600 21.828 -10.24%
2023-05-05 0 22.95 21.25 21.85 20.25 24.30 135,200 3,045,770 22.528 22.95 21.25 21.85 20.25 24.30 135,200 22.528 0.22%
2023-05-04 0 22.90 22.80 22.90 20.60 22.90 193,600 4,101,890 21.187 22.90 22.80 22.90 20.60 22.90 193,600 21.187 10.63%
2023-05-03 0 20.70 20.45 20.90 19.20 21.50 127,600 2,601,418 20.387 20.70 20.45 20.90 19.20 21.50 127,600 20.387 -3.72%
2023-05-02 0 21.50 21.50 21.55 21.20 23.25 140,200 3,083,220 21.992 21.50 21.50 21.55 21.20 23.25 140,200 21.992 -8.90%
2023-04-28 0 23.60 22.90 23.60 22.90 24.15 174,800 4,109,460 23.510 23.60 22.90 23.60 22.90 24.15 174,800 23.509 0.43%
2023-04-27 0 23.50 22.85 23.50 21.50 23.90 243,800 5,558,660 22.800 23.50 22.85 23.50 21.50 23.90 243,800 22.800 3.07%
2023-04-26 0 22.80 22.60 22.90 21.80 23.75 122,400 2,787,870 22.777 22.80 22.60 22.90 21.80 23.75 122,400 22.777 -3.59%
2023-04-25 0 23.65 22.85 23.80 21.60 23.65 229,000 5,235,400 22.862 23.65 22.85 23.80 21.60 23.65 229,000 22.862 0.42%
2023-04-24 0 23.55 23.00 24.00 22.70 24.20 149,400 3,485,260 23.328 23.55 23.00 24.00 22.70 24.20 149,400 23.328 2.39%
2023-04-21 0 23.00 23.00 23.80 22.15 24.40 225,000 5,221,250 23.206 23.00 23.00 23.80 22.15 24.40 225,000 23.206 0.00%
2023-04-20 0 23.00 23.00 23.30 22.40 24.00 216,000 5,003,470 23.164 23.00 23.00 23.30 22.40 24.00 216,000 23.164 -0.86%
2023-04-19 0 23.20 22.75 23.25 21.10 23.90 68,000 1,517,730 22.320 23.20 22.75 23.25 21.10 23.90 68,000 22.320 5.45%
2023-04-18 0 22.00 21.50 22.00 21.65 23.00 122,600 2,716,210 22.155 22.00 21.50 22.00 21.65 23.00 122,600 22.155 -10.20%
2023-04-17 0 24.50 22.10 24.50 22.05 25.40 291,400 7,151,320 24.541 24.50 22.10 24.50 22.05 25.40 291,400 24.541 -5.59%
2023-04-14 0 25.95 25.00 27.75 25.05 26.10 192,800 4,886,210 25.343 25.95 25.00 27.75 25.05 26.10 192,800 25.343 3.80%
2023-04-13 0 25.00 25.00 - 24.10 26.90 192,800 4,894,370 25.386 25.00 25.00 - 24.10 26.90 192,800 25.386 -1.19%
2023-04-12 0 25.30 25.30 - 23.45 27.10 363,400 9,043,900 24.887 25.30 25.30 - 23.45 27.10 363,400 24.887 7.89%
2023-04-11 0 23.45 23.10 23.55 22.70 23.50 234,400 5,465,850 23.319 23.45 23.10 23.55 22.70 23.50 234,400 23.318 0.86%
2023-04-06 0 23.25 22.95 23.30 22.80 23.80 153,400 3,580,100 23.338 23.25 22.95 23.30 22.80 23.80 153,400 23.338 -1.90%
2023-04-04 0 23.70 22.95 23.70 22.55 24.50 170,400 3,964,420 23.265 23.70 22.95 23.70 22.55 24.50 170,400 23.265 1.28%
2023-04-03 0 23.40 22.50 23.40 22.20 23.55 111,400 2,589,250 23.243 23.40 22.50 23.40 22.20 23.55 111,400 23.243 -0.64%
2023-03-31 0 23.55 22.50 23.60 22.55 23.55 100,000 2,331,870 23.319 23.55 22.50 23.60 22.55 23.55 100,000 23.319 0.21%
2023-03-30 0 23.50 22.60 23.60 22.95 23.80 93,600 2,197,260 23.475 23.50 22.60 23.60 22.95 23.80 93,600 23.475 2.17%
2023-03-29 0 23.00 22.40 23.00 22.10 23.80 102,800 2,421,420 23.555 23.00 22.40 23.00 22.10 23.80 102,800 23.555 -3.36%
2023-03-28 0 23.80 22.40 23.80 22.45 23.80 83,200 1,909,400 22.950 23.80 22.40 23.80 22.45 23.80 83,200 22.950 3.48%
2023-03-27 0 23.00 23.00 23.20 22.05 23.20 97,400 2,234,910 22.946 23.00 23.00 23.20 22.05 23.20 97,400 22.946 -0.86%
2023-03-24 0 23.20 22.55 23.25 21.85 23.20 23,200 517,210 22.294 23.20 22.55 23.25 21.85 23.20 23,200 22.294 0.87%
2023-03-23 0 23.00 22.50 23.00 22.25 23.50 8,000 184,620 23.078 23.00 22.50 23.00 22.25 23.50 8,000 23.078 -2.13%
2023-03-22 0 23.50 22.30 23.50 22.00 23.50 34,600 782,240 22.608 23.50 22.30 23.50 22.00 23.50 34,600 22.608 4.91%
2023-03-21 0 22.40 22.10 22.40 22.10 22.80 10,800 240,700 22.287 22.40 22.10 22.40 22.10 22.80 10,800 22.287 -1.10%
2023-03-20 0 22.65 22.45 22.65 22.00 23.95 26,000 615,870 23.687 22.65 22.45 22.65 22.00 23.95 26,000 23.687 -5.03%
2023-03-17 0 23.85 22.45 23.85 22.40 23.90 76,400 1,744,920 22.839 23.85 22.45 23.85 22.40 23.90 76,400 22.839 1.49%
2023-03-16 0 23.50 22.70 23.70 22.45 24.35 17,600 412,630 23.445 23.50 22.70 23.70 22.45 24.35 17,600 23.445 -1.05%
2023-03-15 0 23.75 20.00 23.80 23.00 23.75 8,800 207,730 23.606 23.75 20.00 23.80 23.00 23.75 8,800 23.606 3.26%
2023-03-14 0 23.00 22.70 23.35 22.00 23.50 33,200 766,240 23.080 23.00 22.70 23.35 22.00 23.50 33,200 23.080 -1.92%
2023-03-13 0 23.45 22.70 23.45 22.80 23.50 41,800 966,420 23.120 23.45 22.70 23.45 22.80 23.50 41,800 23.120 2.40%
2023-03-10 0 22.90 22.85 23.65 22.65 24.00 23,400 540,610 23.103 22.90 22.85 23.65 22.65 24.00 23,400 23.103 0.44%
2023-03-09 0 22.80 22.80 22.95 22.00 23.20 85,800 1,958,440 22.826 22.80 22.80 22.95 22.00 23.20 85,800 22.826 3.64%
2023-03-08 0 22.00 22.00 23.10 22.00 24.45 19,200 441,450 22.992 22.00 22.00 23.10 22.00 24.45 19,200 22.992 -5.98%
2023-03-07 0 23.40 23.05 23.40 22.05 25.60 6,400 152,290 23.795 23.40 23.05 23.40 22.05 25.60 6,400 23.795 -4.49%
2023-03-06 0 24.50 - 24.50 23.45 26.90 38,400 964,400 25.115 24.50 - 24.50 23.45 26.90 38,400 25.115 0.00%
2023-03-03 0 24.50 23.85 24.50 24.25 26.05 14,600 365,390 25.027 24.50 23.85 24.50 24.25 26.05 14,600 25.027 -2.00%
2023-03-02 0 25.00 24.65 26.20 24.70 27.40 2,000 50,700 25.350 25.00 24.65 26.20 24.70 27.40 2,000 25.350 0.00%
2023-03-01 0 25.00 25.00 26.90 24.45 27.00 35,200 900,680 25.588 25.00 25.00 26.90 24.45 27.00 35,200 25.588 -10.71%
2023-02-28 0 28.00 - 28.00 24.80 29.40 41,400 1,086,020 26.232 28.00 - 28.00 24.80 29.40 41,400 26.232 6.26%
2023-02-27 0 26.35 26.35 28.00 25.95 26.95 46,800 1,235,930 26.409 26.35 26.35 28.00 25.95 26.95 46,800 26.409 4.56%
2023-02-24 0 25.20 25.00 25.20 25.20 28.40 34,400 907,590 26.383 25.20 25.00 25.20 25.20 28.40 34,400 26.383 -12.04%
2023-02-23 0 28.65 26.05 28.65 25.65 28.65 32,600 887,030 27.210 28.65 26.05 28.65 25.65 28.65 32,600 27.210 0.70%
2023-02-22 0 28.45 25.90 28.95 25.30 28.50 39,200 1,056,230 26.945 28.45 25.90 28.95 25.30 28.50 39,200 26.945 4.02%
2023-02-21 0 27.35 26.05 27.35 25.80 30.05 43,400 1,192,610 27.480 27.35 26.05 27.35 25.80 30.05 43,400 27.479 -0.55%
2023-02-20 0 27.50 27.35 27.50 27.05 29.00 44,000 1,235,100 28.071 27.50 27.35 27.50 27.05 29.00 44,000 28.070 -3.51%
2023-02-17 0 28.50 - 28.50 27.20 29.60 29,400 838,580 28.523 28.50 - 28.50 27.20 29.60 29,400 28.523 0.53%
2023-02-16 0 28.35 28.20 28.30 27.35 30.50 46,800 1,372,750 29.332 28.35 28.20 28.30 27.35 30.50 46,800 29.332 -4.71%
2023-02-15 0 29.75 - 28.30 27.80 29.75 52,800 1,528,530 28.949 29.75 - 28.30 27.80 29.75 52,800 28.949 7.59%
2023-02-14 0 27.65 27.30 28.00 27.30 29.75 60,800 1,732,850 28.501 27.65 27.30 28.00 27.30 29.75 60,800 28.501 -3.49%
2023-02-13 0 28.65 28.30 28.70 28.15 30.50 44,200 1,276,220 28.874 28.65 28.30 28.70 28.15 30.50 44,200 28.874 -4.18%
2023-02-10 0 29.90 29.20 29.90 29.40 31.80 71,400 2,145,140 30.044 29.90 29.20 29.90 29.40 31.80 71,400 30.044 -2.13%
2023-02-09 0 30.55 30.00 30.80 29.75 31.40 38,200 1,166,800 30.545 30.55 30.00 30.80 29.75 31.40 38,200 30.545 -0.97%
2023-02-08 0 30.85 29.35 31.10 29.60 30.85 46,400 1,398,470 30.139 30.85 29.35 31.10 29.60 30.85 46,400 30.139 2.83%
2023-02-07 0 30.00 29.40 30.00 29.35 31.00 91,200 2,762,910 30.295 30.00 29.40 30.00 29.35 31.00 91,200 30.295 -0.33%
2023-02-06 0 30.10 29.60 30.25 29.70 31.45 54,600 1,665,630 30.506 30.10 29.60 30.25 29.70 31.45 54,600 30.506 -2.75%
2023-02-03 0 30.95 29.75 31.05 29.65 31.90 131,000 3,989,140 30.452 30.95 29.75 31.05 29.65 31.90 131,000 30.451 -1.59%
2023-02-02 0 31.45 - 30.55 30.50 32.00 185,200 5,817,420 31.412 31.45 - 30.55 30.50 32.00 185,200 31.412 0.96%
2023-02-01 0 31.15 30.50 31.30 30.50 32.00 172,200 5,372,510 31.199 31.15 30.50 31.30 30.50 32.00 172,200 31.199 -1.42%
2023-01-31 0 31.60 30.20 31.60 30.25 31.65 147,600 4,618,910 31.293 31.60 30.20 31.60 30.25 31.65 147,600 31.293 0.16%
2023-01-30 0 31.55 - 30.65 31.10 31.75 148,400 4,686,500 31.580 31.55 - 30.65 31.10 31.75 148,400 31.580 0.16%
2023-01-27 0 31.50 29.95 31.50 30.00 32.20 80,400 2,473,610 30.766 31.50 29.95 31.50 30.00 32.20 80,400 30.766 0.16%
2023-01-26 0 31.45 - 31.50 30.00 33.40 75,600 2,390,670 31.623 31.45 - 31.50 30.00 33.40 75,600 31.623 0.32%
2023-01-20 0 31.35 - 29.80 31.20 32.30 90,600 2,842,230 31.371 31.35 - 29.80 31.20 32.30 90,600 31.371 -0.16%
2023-01-19 0 31.40 - 31.40 31.20 32.00 62,000 1,956,690 31.560 31.40 - 31.40 31.20 32.00 62,000 31.560 0.16%
2023-01-18 0 31.35 29.60 31.40 30.20 32.10 88,000 2,740,350 31.140 31.35 29.60 31.40 30.20 32.10 88,000 31.140 3.13%
2023-01-17 0 30.40 29.20 30.90 28.70 31.20 61,800 1,879,010 30.405 30.40 29.20 30.90 28.70 31.20 61,800 30.405 2.36%
2023-01-16 0 29.70 29.20 29.70 29.10 31.00 39,400 1,179,220 29.929 29.70 29.20 29.70 29.10 31.00 39,400 29.929 -2.30%
2023-01-13 0 30.40 29.60 30.40 29.55 31.10 76,000 2,284,680 30.062 30.40 29.60 30.40 29.55 31.10 76,000 30.062 1.33%
2023-01-12 0 30.00 30.00 31.00 30.00 33.50 47,800 1,499,630 31.373 30.00 30.00 31.00 30.00 33.50 47,800 31.373 -6.10%
2023-01-11 0 31.95 - 33.35 30.00 33.00 26,800 827,010 30.859 31.95 - 33.35 30.00 33.00 26,800 30.859 5.79%
2023-01-10 0 30.20 30.20 31.55 30.10 33.20 88,400 2,777,970 31.425 30.20 30.20 31.55 30.10 33.20 88,400 31.425 -5.48%
2023-01-09 0 31.95 30.20 32.20 30.35 33.05 55,000 1,746,390 31.753 31.95 30.20 32.20 30.35 33.05 55,000 31.753 -0.16%
2023-01-06 0 32.00 - 31.95 30.00 32.60 48,200 1,522,220 31.581 32.00 - 31.95 30.00 32.60 48,200 31.581 0.16%
2023-01-05 0 31.95 31.60 31.95 31.50 34.35 73,200 2,416,340 33.010 31.95 31.60 31.95 31.50 34.35 73,200 33.010 -3.03%
2023-01-04 0 32.95 32.95 33.60 32.95 35.70 276,200 9,604,330 34.773 32.95 32.95 33.60 32.95 35.70 276,200 34.773 -5.59%
2023-01-03 0 34.90 34.80 34.90 34.80 36.00 55,000 1,929,660 35.085 34.90 34.80 34.90 34.80 36.00 55,000 35.085 -3.06%
2022-12-30 0 36.00 - 36.00 35.60 36.20 28,000 1,007,200 35.971 36.00 - 36.00 35.60 36.20 28,000 35.971 1.12%
2022-12-29 0 35.60 35.00 36.70 34.60 35.90 54,000 1,914,200 35.448 35.60 35.00 36.70 34.60 35.90 54,000 35.448 0.85%
2022-12-28 0 35.30 30.85 36.50 35.00 36.50 22,000 779,600 35.436 35.30 30.85 36.50 35.00 36.50 22,000 35.436 3.82%
2022-12-23 0 34.00 31.00 35.50 32.80 35.00 46,000 1,567,800 34.083 34.00 31.00 35.50 32.80 35.00 46,000 34.083 -0.87%
2022-12-22 0 34.30 33.50 34.75 33.50 35.10 28,000 966,600 34.521 34.30 33.50 34.75 33.50 35.10 28,000 34.521 -2.28%
2022-12-21 0 35.10 32.50 35.60 33.50 35.10 56,000 1,938,400 34.614 35.10 32.50 35.60 33.50 35.10 56,000 34.614 7.34%
2022-12-20 0 32.70 31.60 33.40 30.95 33.00 24,000 774,000 32.250 32.70 31.60 33.40 30.95 33.00 24,000 32.250 3.81%
2022-12-19 0 31.50 - 33.00 31.50 36.00 80,000 2,744,000 34.300 31.50 - 33.00 31.50 36.00 80,000 34.300 -8.43%
2022-12-16 0 34.40 32.00 36.80 32.45 35.80 164,000 5,633,500 34.351 34.40 32.00 36.80 32.45 35.80 164,000 34.351 -1.57%
2022-12-15 0 34.95 - 34.95 34.80 36.10 54,000 1,902,000 35.222 34.95 - 34.95 34.80 36.10 54,000 35.222 -2.10%
2022-12-14 0 35.70 35.00 36.55 35.00 36.20 74,000 2,636,400 35.627 35.70 35.00 36.55 35.00 36.20 74,000 35.627 1.42%
2022-12-13 0 35.20 34.80 36.60 35.10 35.80 64,000 2,277,800 35.591 35.20 34.80 36.60 35.10 35.80 64,000 35.591 0.57%
2022-12-12 0 35.00 - - 35.00 36.10 94,000 3,325,800 35.381 35.00 - - 35.00 36.10 94,000 35.381 -2.23%
2022-12-09 0 35.80 35.10 37.00 34.95 36.40 70,000 2,517,600 35.966 35.80 35.10 37.00 34.95 36.40 70,000 35.966 -0.56%
2022-12-08 0 36.00 35.20 36.00 35.35 37.20 56,000 2,030,200 36.254 36.00 35.20 36.00 35.35 37.20 56,000 36.254 -2.70%
2022-12-07 0 37.00 36.00 37.00 34.05 37.40 66,000 2,422,000 36.697 37.00 36.00 37.00 34.05 37.40 66,000 36.697 -0.54%
2022-12-06 0 37.20 - 38.20 36.90 37.30 46,000 1,706,800 37.104 37.20 - 38.20 36.90 37.30 46,000 37.104 0.81%
2022-12-05 0 36.90 - 36.80 36.90 37.50 264,000 9,568,100 36.243 36.90 - 36.80 36.90 37.50 264,000 36.243 0.14%
2022-12-02 0 36.85 - 35.05 35.50 36.85 64,000 2,317,600 36.213 36.85 - 35.05 35.50 36.85 64,000 36.213 4.69%
2022-12-01 0 35.20 - 35.20 35.00 37.50 78,000 2,806,200 35.977 35.20 - 35.20 35.00 37.50 78,000 35.977 -4.35%
2022-11-30 0 36.80 36.60 37.00 36.80 38.00 62,000 2,297,500 37.057 36.80 36.60 37.00 36.80 38.00 62,000 37.056 -0.54%
2022-11-29 0 37.00 36.60 - 36.00 37.20 60,000 2,203,200 36.720 37.00 36.60 - 36.00 37.20 60,000 36.720 2.21%
2022-11-28 0 36.20 35.50 39.90 35.10 36.50 62,000 2,227,900 35.934 36.20 35.50 39.90 35.10 36.50 62,000 35.934 3.43%
2022-11-25 0 35.00 - 36.70 35.00 39.20 64,000 2,451,900 38.311 35.00 - 36.70 35.00 39.20 64,000 38.311 -7.89%
2022-11-24 0 38.00 38.00 39.15 37.95 40.60 62,000 2,390,200 38.552 38.00 38.00 39.15 37.95 40.60 62,000 38.552 0.00%
2022-11-23 0 38.00 38.00 41.00 38.00 41.00 72,000 2,839,600 39.439 38.00 38.00 41.00 38.00 41.00 72,000 39.439 -1.94%
2022-11-22 0 38.75 - 38.65 38.75 42.00 56,000 2,285,400 40.811 38.75 - 38.65 38.75 42.00 56,000 40.811 -1.65%
2022-11-21 0 39.40 - 42.50 39.40 42.10 62,000 2,527,900 40.773 39.40 - 42.50 39.40 42.10 62,000 40.773 0.64%
2022-11-18 0 39.15 - 48.50 39.15 44.40 94,000 3,983,700 42.380 39.15 - 48.50 39.15 44.40 94,000 42.380 -10.51%
2022-11-17 0 43.75 43.75 48.50 41.15 44.00 80,000 3,409,400 42.618 43.75 43.75 48.50 41.15 44.00 80,000 42.618 3.67%
2022-11-16 0 42.20 41.90 44.25 42.00 47.00 86,000 3,909,600 45.461 42.20 41.90 44.25 42.00 47.00 86,000 45.460 -3.10%
2022-11-15 0 43.55 43.55 46.90 43.55 47.60 50,000 2,344,500 46.890 43.55 43.55 46.90 43.55 47.60 50,000 46.890 -7.34%
2022-11-14 0 47.00 45.65 47.00 44.70 48.50 64,000 3,007,800 46.997 47.00 45.65 47.00 44.70 48.50 64,000 46.997 1.08%
2022-11-11 0 46.50 45.50 47.00 45.50 48.50 64,000 2,991,800 46.747 46.50 45.50 47.00 45.50 48.50 64,000 46.747 -0.43%
2022-11-10 0 46.70 48.10 - 46.30 48.05 46,000 2,156,800 46.887 46.70 48.10 - 46.30 48.05 46,000 46.887 -0.11%
2022-11-09 0 46.75 48.15 - 45.50 47.20 38,000 1,759,800 46.311 46.75 48.15 - 45.50 47.20 38,000 46.311 0.11%
2022-11-08 0 46.70 46.20 - 44.00 46.70 142,000 5,960,000 41.972 46.70 46.20 - 44.00 46.70 142,000 41.972 8.23%
2022-11-07 0 43.15 42.50 44.00 43.15 46.70 72,000 3,247,200 45.100 43.15 42.50 44.00 43.15 46.70 72,000 45.100 -1.71%
2022-11-04 0 43.90 45.20 - 42.00 45.00 72,000 3,136,600 43.564 43.90 45.20 - 42.00 45.00 72,000 43.564 4.65%
2022-11-03 0 41.95 44.00 - 40.20 43.60 86,000 3,594,700 41.799 41.95 44.00 - 40.20 43.60 86,000 41.799 2.07%
2022-11-02 0 41.10 41.10 - 38.40 41.60 56,000 2,260,900 40.373 41.10 41.10 - 38.40 41.60 56,000 40.373 2.49%
2022-11-01 0 40.10 34.25 40.10 37.50 40.20 50,000 1,978,200 39.564 40.10 34.25 40.10 37.50 40.20 50,000 39.564 1.52%
2022-10-31 0 39.50 37.50 39.45 35.35 43.80 88,000 3,560,500 40.460 39.50 37.50 39.45 35.35 43.80 88,000 40.460 -8.46%
2022-10-28 0 43.15 - 43.15 40.50 43.50 104,000 4,436,900 42.663 43.15 - 43.15 40.50 43.50 104,000 42.663 4.35%
2022-10-27 0 41.35 35.00 43.40 41.35 43.70 56,000 2,417,200 43.164 41.35 35.00 43.40 41.35 43.70 56,000 43.164 -2.93%
2022-10-26 0 42.60 37.00 42.60 40.50 43.90 92,000 3,935,000 42.772 42.60 37.00 42.60 40.50 43.90 92,000 42.772 -0.93%
2022-10-25 0 43.00 41.65 - 41.60 43.00 38,000 1,624,000 42.737 43.00 41.65 - 41.60 43.00 38,000 42.737 2.38%
2022-10-24 0 42.00 43.25 - 40.60 43.00 60,000 2,529,600 42.160 42.00 43.25 - 40.60 43.00 60,000 42.160 -1.75%
2022-10-21 0 42.75 44.00 - 42.75 43.40 62,000 2,663,300 42.957 42.75 44.00 - 42.75 43.40 62,000 42.956 -0.58%
2022-10-20 0 43.00 - 43.00 41.50 43.10 48,000 2,041,500 42.531 43.00 - 43.00 41.50 43.10 48,000 42.531 0.00%
2022-10-19 0 43.00 40.60 43.00 41.00 45.70 58,000 2,514,500 43.353 43.00 40.60 43.00 41.00 45.70 58,000 43.353 -0.23%
2022-10-18 0 43.10 41.60 43.10 42.60 44.60 72,000 3,147,000 43.708 43.10 41.60 43.10 42.60 44.60 72,000 43.708 0.23%
2022-10-17 0 43.00 37.40 43.00 39.50 44.00 244,000 9,822,400 40.256 43.00 37.40 43.00 39.50 44.00 244,000 40.256 0.00%
2022-10-14 0 43.00 43.00 - 38.60 43.70 76,000 3,126,300 41.136 43.00 43.00 - 38.60 43.70 76,000 41.136 13.16%
2022-10-13 0 38.00 38.10 39.00 36.70 39.00 62,000 2,344,200 37.810 38.00 38.10 39.00 36.70 39.00 62,000 37.810 0.13%
2022-10-12 0 37.95 35.20 38.00 35.00 37.95 74,000 2,739,600 37.022 37.95 35.20 38.00 35.00 37.95 74,000 37.022 3.41%
2022-10-11 0 36.70 - 36.70 36.45 37.20 60,000 2,211,400 36.857 36.70 - 36.70 36.45 37.20 60,000 36.857 0.27%
2022-10-10 0 36.60 34.20 - 35.65 37.30 82,000 3,005,500 36.652 36.60 34.20 - 35.65 37.30 82,000 36.652 1.39%
2022-10-07 0 36.10 - 36.40 36.00 38.30 76,000 2,813,000 37.013 36.10 - 36.40 36.00 38.30 76,000 37.013 -0.69%
2022-10-06 0 36.35 - 38.15 35.90 38.15 82,000 3,034,300 37.004 36.35 - 38.15 35.90 38.15 82,000 37.004 -2.28%
2022-10-05 0 37.20 - 36.40 36.00 38.00 80,000 2,960,400 37.005 37.20 - 36.40 36.00 38.00 80,000 37.005 1.09%
2022-10-03 0 36.80 - 38.50 36.05 37.50 60,000 2,204,900 36.748 36.80 - 38.50 36.05 37.50 60,000 36.748 0.82%
2022-09-30 0 36.50 - 37.00 36.50 38.40 72,000 2,713,400 37.686 36.50 - 37.00 36.50 38.40 72,000 37.686 -3.69%
2022-09-29 0 37.90 - 38.10 37.10 38.60 90,000 3,422,600 38.029 37.90 - 38.10 37.10 38.60 90,000 38.029 0.26%
2022-09-28 0 37.80 - 39.00 37.80 38.50 70,000 2,672,100 38.173 37.80 - 39.00 37.80 38.50 70,000 38.173 -1.05%
2022-09-27 0 38.20 - 38.90 38.10 38.60 48,000 1,838,500 38.302 38.20 - 38.90 38.10 38.60 48,000 38.302 0.26%
2022-09-26 0 38.10 - 38.90 37.75 38.60 62,000 2,362,400 38.103 38.10 - 38.90 37.75 38.60 62,000 38.103 1.87%
2022-09-23 0 37.40 36.40 38.90 36.40 37.90 74,000 2,758,700 37.280 37.40 36.40 38.90 36.40 37.90 74,000 37.280 -0.27%
2022-09-22 0 37.50 36.30 37.50 36.00 38.35 75,026 2,818,677 37.569 37.50 36.30 37.50 36.00 38.35 75,026 37.569 -1.32%
2022-09-21 0 38.00 - - 37.00 39.00 80,000 3,023,700 37.796 38.00 - - 37.00 39.00 80,000 37.796 1.06%
2022-09-20 0 37.60 - 39.00 37.00 38.05 48,000 1,801,600 37.533 37.60 - 39.00 37.00 38.05 48,000 37.533 1.62%
2022-09-19 0 37.00 - 39.00 37.00 38.00 92,000 3,423,400 37.211 37.00 - 39.00 37.00 38.00 92,000 37.211 0.95%
2022-09-16 0 36.65 36.60 37.50 35.40 37.10 72,000 2,629,200 36.517 36.65 36.60 37.50 35.40 37.10 72,000 36.517 1.52%
2022-09-15 0 36.10 35.60 37.50 35.50 36.50 52,000 1,871,600 35.992 36.10 35.60 37.50 35.50 36.50 52,000 35.992 2.70%
2022-09-14 0 35.15 33.50 - 35.10 35.60 62,000 2,192,700 35.366 35.15 33.50 - 35.10 35.60 62,000 35.366 -1.26%
2022-09-13 0 35.60 33.50 37.50 33.55 36.10 44,000 1,560,900 35.475 35.60 33.50 37.50 33.55 36.10 44,000 35.475 2.74%
2022-09-09 0 34.65 33.20 - 34.55 34.75 86,000 2,976,900 34.615 34.65 33.20 - 34.55 34.75 86,000 34.615 0.43%
2022-09-08 0 34.50 28.05 34.70 34.50 34.70 64,000 2,213,800 34.591 34.50 28.05 34.70 34.50 34.70 64,000 34.591 0.29%
2022-09-07 0 34.40 27.85 34.75 33.30 34.75 72,000 2,471,700 34.329 34.40 27.85 34.75 33.30 34.75 72,000 34.329 2.69%
2022-09-06 0 33.50 - 34.15 33.50 35.40 68,000 2,364,100 34.766 33.50 - 34.15 33.50 35.40 68,000 34.766 -3.18%
2022-09-05 0 34.60 33.30 35.35 34.60 36.40 82,000 2,894,000 35.293 34.60 33.30 35.35 34.60 36.40 82,000 35.293 -3.62%
2022-09-02 0 35.90 35.80 36.80 35.15 36.80 386,000 13,974,300 36.203 35.90 35.80 36.80 35.15 36.80 386,000 36.203 1.99%
2022-09-01 0 35.20 - 36.50 35.20 36.80 44,000 1,595,200 36.255 35.20 - 36.50 35.20 36.80 44,000 36.255 -3.30%
2022-08-31 0 36.40 35.60 36.50 36.40 37.45 62,000 2,281,100 36.792 36.40 35.60 36.50 36.40 37.45 62,000 36.792 -2.41%
2022-08-30 0 37.30 35.80 37.50 36.45 38.00 94,000 3,514,000 37.383 37.30 35.80 37.50 36.45 38.00 94,000 37.383 -0.53%
2022-08-29 0 37.50 35.80 37.50 36.35 37.90 48,000 1,801,600 37.533 37.50 35.80 37.50 36.35 37.90 48,000 37.533 -0.13%
2022-08-26 0 37.55 - 38.00 35.60 38.90 64,000 2,387,700 37.308 37.55 - 38.00 35.60 38.90 64,000 37.308 2.46%
2022-08-25 0 36.65 - 38.00 36.20 37.80 74,000 2,756,900 37.255 36.65 - 38.00 36.20 37.80 74,000 37.255 -1.74%
2022-08-24 0 37.30 - 37.50 37.20 38.30 52,000 1,959,600 37.685 37.30 - 37.50 37.20 38.30 52,000 37.685 -1.84%
2022-08-23 0 38.00 - 38.00 37.20 38.55 56,000 2,135,100 38.127 38.00 - 38.00 37.20 38.55 56,000 38.127 -0.52%
2022-08-22 0 38.20 - 38.75 37.90 38.50 36,000 1,374,500 38.181 38.20 - 38.75 37.90 38.50 36,000 38.181 0.79%
2022-08-19 0 37.90 37.00 38.70 37.00 38.45 60,000 2,272,800 37.880 37.90 37.00 38.70 37.00 38.45 60,000 37.880 1.20%
2022-08-18 0 37.45 - 37.70 37.45 38.55 46,000 1,745,700 37.950 37.45 - 37.70 37.45 38.55 46,000 37.950 -1.19%
2022-08-17 0 37.90 - 38.95 37.80 38.60 48,000 1,836,100 38.252 37.90 - 38.95 37.80 38.60 48,000 38.252 -0.26%
2022-08-16 0 38.00 - 38.70 37.65 38.75 56,000 2,145,500 38.313 38.00 - 38.70 37.65 38.75 56,000 38.313 -0.52%
2022-08-15 0 38.20 - 38.60 38.20 39.00 36,000 1,394,000 38.722 38.20 - 38.60 38.20 39.00 36,000 38.722 -1.29%
2022-08-12 0 38.70 38.75 39.00 38.70 38.95 56,000 2,173,900 38.820 38.70 38.75 39.00 38.70 38.95 56,000 38.820 1.57%
2022-08-11 0 38.10 36.20 39.00 37.40 38.60 48,000 1,815,600 37.825 38.10 36.20 39.00 37.40 38.60 48,000 37.825 2.83%
2022-08-10 0 37.05 35.80 - 36.00 38.00 70,000 2,587,300 36.961 37.05 35.80 - 36.00 38.00 70,000 36.961 -2.50%
2022-08-09 0 38.00 - 39.00 37.60 38.20 48,000 1,819,200 37.900 38.00 - 39.00 37.60 38.20 48,000 37.900 0.80%
2022-08-08 0 37.70 - 39.00 36.40 38.20 48,000 1,805,500 37.615 37.70 - 39.00 36.40 38.20 48,000 37.615 0.53%
2022-08-05 0 37.50 - - 37.30 37.50 56,000 2,094,300 37.398 37.50 - - 37.30 37.50 56,000 37.398 0.54%
2022-08-04 0 37.30 - - 37.20 37.50 72,000 2,688,600 37.342 37.30 - - 37.20 37.50 72,000 37.342 1.63%
2022-08-03 0 36.70 - 36.70 36.45 37.10 36,000 1,324,800 36.800 36.70 - 36.70 36.45 37.10 36,000 36.800 0.41%
2022-08-02 0 36.55 - 36.55 36.20 37.20 52,000 1,910,200 36.735 36.55 - 36.55 36.20 37.20 52,000 36.735 -0.68%
2022-08-01 0 36.80 - 38.80 34.95 38.40 56,000 2,059,300 36.773 36.80 - 38.80 34.95 38.40 56,000 36.773 2.22%
2022-07-29 0 36.00 - 36.00 35.95 38.70 58,000 2,187,600 37.717 36.00 - 36.00 35.95 38.70 58,000 37.717 -5.26%
2022-07-28 0 38.00 37.70 - 37.90 38.20 34,000 1,294,000 38.059 38.00 37.70 - 37.90 38.20 34,000 38.059 2.15%
2022-07-27 0 37.20 36.80 - 37.20 37.40 38,000 1,416,100 37.266 37.20 36.80 - 37.20 37.40 38,000 37.266 1.92%
2022-07-26 0 36.50 36.05 40.00 35.85 39.00 66,000 2,420,500 36.674 36.50 36.05 40.00 35.85 39.00 66,000 36.674 1.67%
2022-07-25 0 35.90 35.65 - 34.80 35.90 58,000 2,061,800 35.548 35.90 35.65 - 34.80 35.90 58,000 35.548 4.06%
2022-07-22 0 34.50 34.50 - 32.60 34.30 38,000 1,283,000 33.763 34.50 34.50 - 32.60 34.30 38,000 33.763 7.81%
2022-07-21 0 32.00 31.00 32.00 29.50 32.00 98,000 3,068,400 31.310 32.00 31.00 32.00 29.50 32.00 98,000 31.310 8.84%
2022-07-20 0 29.40 28.60 29.60 29.30 29.65 40,000 1,180,400 29.510 29.40 28.60 29.60 29.30 29.65 40,000 29.510 0.86%
2022-07-19 0 29.15 - - 28.90 29.30 68,000 1,980,600 29.127 29.15 - - 28.90 29.30 68,000 29.126 -0.51%
2022-07-18 0 29.30 29.30 - 28.20 29.30 90,000 2,611,100 29.012 29.30 29.30 - 28.20 29.30 90,000 29.012 5.02%
2022-07-15 0 27.90 27.60 29.00 26.80 28.35 68,000 1,855,700 27.290 27.90 27.60 29.00 26.80 28.35 68,000 27.290 5.28%
2022-07-14 0 26.50 25.70 - 26.00 26.90 58,000 1,537,600 26.510 26.50 25.70 - 26.00 26.90 58,000 26.510 -0.75%
2022-07-13 0 26.70 25.70 - 26.20 26.80 80,000 2,131,800 26.648 26.70 25.70 - 26.20 26.80 80,000 26.648 1.14%
2022-07-12 0 26.40 26.00 - 25.80 27.00 70,000 1,835,600 26.223 26.40 26.00 - 25.80 27.00 70,000 26.223 -0.56%
2022-07-11 0 26.55 26.05 26.65 26.45 28.00 96,000 2,590,500 26.984 26.55 26.05 26.65 26.45 28.00 96,000 26.984 -1.30%
2022-07-08 0 26.90 26.10 28.50 26.15 27.85 100,000 2,715,600 27.156 26.90 26.10 28.50 26.15 27.85 100,000 27.156 -3.41%
2022-07-07 0 27.85 26.15 - 26.00 27.85 404,000 10,528,700 26.061 27.85 26.15 - 26.00 27.85 404,000 26.061 7.12%
2022-07-06 0 26.00 25.80 - 25.85 26.50 48,000 1,250,800 26.058 26.00 25.80 - 25.85 26.50 48,000 26.058 -1.89%
2022-07-05 0 26.50 25.80 - 25.75 27.25 102,000 2,679,600 26.271 26.50 25.80 - 25.75 27.25 102,000 26.271 2.91%
2022-07-04 0 25.75 - 28.95 25.75 31.95 76,000 2,144,300 28.215 25.75 - 28.95 25.75 31.95 76,000 28.214 -9.65%
2022-06-30 0 28.50 - 29.80 28.50 32.50 112,000 3,514,000 31.375 28.50 - 29.80 28.50 32.50 112,000 31.375 -7.62%
2022-06-29 0 30.85 - 31.50 30.80 33.20 842,000 22,398,500 26.602 30.85 - 31.50 30.80 33.20 842,000 26.602 -1.44%
2022-06-28 0 31.30 30.80 31.50 30.85 32.75 84,000 2,645,000 31.488 31.30 30.80 31.50 30.85 32.75 84,000 31.488 0.32%
2022-06-27 0 31.20 29.80 - 31.20 31.70 54,000 1,701,600 31.511 31.20 29.80 - 31.20 31.70 54,000 31.511 1.13%
2022-06-24 0 30.85 30.10 - 29.60 30.85 50,000 1,515,900 30.318 30.85 30.10 - 29.60 30.85 50,000 30.318 3.52%
2022-06-23 0 29.80 28.50 - 28.95 29.90 82,000 2,425,200 29.576 29.80 28.50 - 28.95 29.90 82,000 29.576 2.05%
2022-06-22 0 29.20 29.00 - 28.05 30.05 1,216,000 32,343,800 26.599 29.20 29.00 - 28.05 30.05 1,216,000 26.599 -2.01%
2022-06-21 0 29.80 29.80 - 29.00 29.90 46,000 1,360,200 29.570 29.80 29.80 - 29.00 29.90 46,000 29.570 3.29%
2022-06-20 0 28.85 28.80 - 28.60 29.20 52,000 1,503,000 28.904 28.85 28.80 - 28.60 29.20 52,000 28.904 -1.03%
2022-06-17 0 29.15 29.10 - 28.20 29.20 50,000 1,439,900 28.798 29.15 29.10 - 28.20 29.20 50,000 28.798 1.75%
2022-06-16 0 28.65 28.60 - 28.20 29.40 48,000 1,375,300 28.652 28.65 28.60 - 28.20 29.40 48,000 28.652 2.14%
2022-06-15 0 28.05 27.80 - 27.90 28.35 58,000 1,634,400 28.179 28.05 27.80 - 27.90 28.35 58,000 28.179 0.18%
2022-06-14 0 28.00 27.25 - 28.00 28.40 60,000 1,689,900 28.165 28.00 27.25 - 28.00 28.40 60,000 28.165 -1.41%
2022-06-13 0 28.40 26.90 - 27.10 28.40 64,000 1,786,900 27.920 28.40 26.90 - 27.10 28.40 64,000 27.920 2.90%
2022-06-10 0 27.60 27.30 - 26.90 28.00 798,000 20,850,300 26.128 27.60 27.30 - 26.90 28.00 798,000 26.128 1.47%
2022-06-09 0 27.20 26.95 - 26.90 27.65 48,000 1,307,500 27.240 27.20 26.95 - 26.90 27.65 48,000 27.240 1.49%
2022-06-08 0 26.80 26.15 - 25.70 27.40 106,000 2,791,900 26.339 26.80 26.15 - 25.70 27.40 106,000 26.339 -1.83%
2022-06-07 0 27.30 27.30 - 27.10 27.75 70,000 1,909,800 27.283 27.30 27.30 - 27.10 27.75 70,000 27.283 -0.91%
2022-06-06 0 27.55 27.50 - 26.90 27.55 48,000 1,308,400 27.258 27.55 27.50 - 26.90 27.55 48,000 27.258 1.47%
2022-06-02 0 27.15 27.15 - 26.00 27.80 266,000 7,073,600 26.593 27.15 27.15 - 26.00 27.80 266,000 26.592 1.69%
2022-06-01 0 26.70 26.00 27.60 26.00 27.70 250,000 6,584,900 26.340 26.70 26.00 27.60 26.00 27.70 250,000 26.340 1.91%
2022-05-31 0 26.20 26.20 28.00 26.20 28.00 122,000 3,369,800 27.621 26.20 26.20 28.00 26.20 28.00 122,000 27.621 -5.42%
2022-05-30 0 27.70 27.20 28.20 27.15 27.70 48,000 1,315,100 27.398 27.70 27.20 28.20 27.15 27.70 48,000 27.398 2.59%
2022-05-27 0 27.00 26.30 27.50 26.50 27.30 112,000 3,027,400 27.030 27.00 26.30 27.50 26.50 27.30 112,000 27.030 1.89%
2022-05-26 0 26.50 25.60 27.50 26.00 27.00 290,000 7,690,300 26.518 26.50 25.60 27.50 26.00 27.00 290,000 26.518 -0.38%
2022-05-25 0 26.60 25.60 27.05 26.25 27.00 124,000 3,305,200 26.655 26.60 25.60 27.05 26.25 27.00 124,000 26.655 -0.93%
2022-05-24 0 26.85 25.50 26.50 26.15 26.95 66,000 1,759,800 26.664 26.85 25.50 26.50 26.15 26.95 66,000 26.664 0.94%
2022-05-23 0 26.60 25.50 - 26.25 26.90 102,000 2,718,900 26.656 26.60 25.50 - 26.25 26.90 102,000 26.656 0.00%
2022-05-20 0 26.60 26.30 27.80 26.30 27.35 104,000 2,779,800 26.729 26.60 26.30 27.80 26.30 27.35 104,000 26.729 1.53%
2022-05-19 0 26.20 25.10 27.80 25.80 26.45 78,000 2,040,100 26.155 26.20 25.10 27.80 25.80 26.45 78,000 26.155 0.00%
2022-05-18 0 26.20 25.10 26.95 25.65 26.35 88,000 2,303,200 26.173 26.20 25.10 26.95 25.65 26.35 88,000 26.173 0.77%
2022-05-17 0 26.00 25.65 26.00 25.85 26.60 70,000 1,832,100 26.173 26.00 25.65 26.00 25.85 26.60 70,000 26.173 -0.57%
2022-05-16 0 26.15 25.40 - 25.95 26.90 64,000 1,688,700 26.386 26.15 25.40 - 25.95 26.90 64,000 26.386 -0.76%
2022-05-13 0 26.35 25.40 - 25.80 26.70 62,000 1,642,900 26.498 26.35 25.40 - 25.80 26.70 62,000 26.498 1.35%
2022-05-12 0 26.00 25.55 - 25.80 26.20 46,000 1,197,400 26.030 26.00 25.55 - 25.80 26.20 46,000 26.030 -0.76%
2022-05-11 0 26.20 25.75 - 25.40 26.30 94,000 2,444,000 26.000 26.20 25.75 - 25.40 26.30 94,000 26.000 1.16%
2022-05-10 0 25.90 25.50 - 25.40 26.20 56,000 1,447,300 25.845 25.90 25.50 - 25.40 26.20 56,000 25.845 -0.38%
2022-05-06 0 26.00 25.60 - 25.75 26.50 70,000 1,821,000 26.014 26.00 25.60 - 25.75 26.50 70,000 26.014 -1.89%
2022-05-05 0 26.50 26.00 27.80 26.05 27.00 984,000 26,081,000 26.505 26.50 26.00 27.80 26.05 27.00 984,000 26.505 0.00%
2022-05-04 0 26.50 - 26.70 25.50 26.70 90,000 2,366,800 26.298 26.50 - 26.70 25.50 26.70 90,000 26.298 0.00%
2022-05-03 0 26.50 - 27.00 26.00 26.50 50,000 1,310,900 26.218 26.50 - 27.00 26.00 26.50 50,000 26.218 1.15%
2022-04-29 0 26.20 - 27.30 25.10 26.45 148,000 3,814,200 25.772 26.20 - 27.30 25.10 26.45 148,000 25.772 1.35%
2022-04-28 0 25.85 - 27.30 25.35 26.70 72,000 1,874,000 26.028 25.85 - 27.30 25.35 26.70 72,000 26.028 0.58%
2022-04-27 0 25.70 - 26.85 25.40 26.50 78,000 2,038,100 26.130 25.70 - 26.85 25.40 26.50 78,000 26.129 -0.77%
2022-04-26 0 25.90 - 28.30 25.70 27.00 46,000 1,223,800 26.604 25.90 - 28.30 25.70 27.00 46,000 26.604 -2.26%
2022-04-25 0 26.50 - 26.80 25.80 26.50 76,000 1,990,100 26.186 26.50 - 26.80 25.80 26.50 76,000 26.186 1.15%
2022-04-22 0 26.20 - 27.50 25.90 27.70 100,000 2,643,800 26.438 26.20 - 27.50 25.90 27.70 100,000 26.438 -2.24%
2022-04-21 0 26.80 26.00 27.10 26.55 27.95 94,000 2,554,600 27.177 26.80 26.00 27.10 26.55 27.95 94,000 27.177 -1.47%
2022-04-20 0 27.20 26.00 27.50 26.75 29.40 90,000 2,457,700 27.308 27.20 26.00 27.50 26.75 29.40 90,000 27.308 0.74%
2022-04-19 0 27.00 26.65 27.25 26.80 27.75 66,000 1,792,400 27.158 27.00 26.65 27.25 26.80 27.75 66,000 27.158 -1.82%
2022-04-14 0 27.50 27.00 - 27.00 28.00 62,000 1,703,800 27.481 27.50 27.00 - 27.00 28.00 62,000 27.481 2.23%
2022-04-13 0 26.90 26.50 - 26.75 28.55 112,000 3,049,400 27.227 26.90 26.50 - 26.75 28.55 112,000 27.227 -4.95%
2022-04-12 0 28.30 28.05 28.30 27.40 28.30 92,000 2,575,600 27.996 28.30 28.05 28.30 27.40 28.30 92,000 27.996 4.04%
2022-04-11 0 27.20 27.00 27.45 26.65 27.30 118,000 3,187,500 27.013 27.20 27.00 27.45 26.65 27.30 118,000 27.013 0.74%
2022-04-08 0 27.00 - 27.45 26.00 27.45 1,026,000 26,759,600 26.082 27.00 - 27.45 26.00 27.45 1,026,000 26.081 0.37%
2022-04-07 0 26.90 - 27.50 26.35 27.50 68,000 1,836,300 27.004 26.90 - 27.50 26.35 27.50 68,000 27.004 -0.37%
2022-04-06 0 27.00 26.00 27.50 25.80 27.55 106,000 2,813,800 26.545 27.00 26.00 27.50 25.80 27.55 106,000 26.545 3.25%
2022-04-04 0 26.15 25.50 - 25.70 27.00 108,000 2,851,800 26.406 26.15 25.50 - 25.70 27.00 108,000 26.406 0.38%
2022-04-01 0 26.05 - - 25.90 27.00 106,000 2,801,100 26.426 26.05 - - 25.90 27.00 106,000 26.425 -1.33%
2022-03-31 0 26.40 - 27.90 26.30 27.90 126,000 3,409,700 27.061 26.40 - 27.90 26.30 27.90 126,000 27.061 -3.83%
2022-03-30 0 27.45 - 27.70 26.50 27.95 262,000 7,114,500 27.155 27.45 - 27.70 26.50 27.95 262,000 27.155 2.04%
2022-03-29 0 26.90 - - 26.90 27.90 60,000 1,652,900 27.548 26.90 - - 26.90 27.90 60,000 27.548 -2.18%
2022-03-28 0 27.50 - 28.30 26.20 27.75 62,000 1,691,700 27.286 27.50 - 28.30 26.20 27.75 62,000 27.285 0.36%
2022-03-25 0 27.40 26.70 - 26.55 27.80 58,000 1,574,500 27.147 27.40 26.70 - 26.55 27.80 58,000 27.147 0.00%
2022-03-24 0 27.40 26.50 - 26.80 27.80 58,000 1,593,700 27.478 27.40 26.50 - 26.80 27.80 58,000 27.478 2.62%
2022-03-23 0 26.70 26.55 26.70 25.40 26.95 78,000 2,068,300 26.517 26.70 26.55 26.70 25.40 26.95 78,000 26.517 5.12%
2022-03-22 0 25.40 - 26.60 24.95 25.60 48,000 1,210,100 25.210 25.40 - 26.60 24.95 25.60 48,000 25.210 1.60%
2022-03-21 0 25.00 - 25.30 25.00 26.30 126,000 3,220,800 25.562 25.00 - 25.30 25.00 26.30 126,000 25.562 -1.96%
2022-03-18 0 25.50 - 26.50 25.05 26.20 74,000 1,900,100 25.677 25.50 - 26.50 25.05 26.20 74,000 25.677 2.41%
2022-03-17 0 24.90 23.00 26.50 24.70 26.00 76,000 1,925,800 25.340 24.90 23.00 26.50 24.70 26.00 76,000 25.339 -0.20%
2022-03-16 0 24.95 - 24.95 23.50 25.00 56,000 1,365,300 24.380 24.95 - 24.95 23.50 25.00 56,000 24.380 3.10%
2022-03-15 0 24.20 - 25.10 22.20 24.20 66,000 1,541,800 23.361 24.20 - 25.10 22.20 24.20 66,000 23.361 0.83%
2022-03-14 0 24.00 - 23.15 22.50 25.00 86,000 2,042,500 23.750 24.00 - 23.15 22.50 25.00 86,000 23.750 2.56%
2022-03-11 0 23.40 - 24.00 23.15 24.30 86,000 2,012,800 23.405 23.40 - 24.00 23.15 24.30 86,000 23.405 -2.90%
2022-03-10 0 24.10 - 24.40 23.65 25.40 120,000 2,956,900 24.641 24.10 - 24.40 23.65 25.40 120,000 24.641 0.42%
2022-03-09 0 24.00 - 25.25 24.00 26.10 60,000 1,524,300 25.405 24.00 - 25.25 24.00 26.10 60,000 25.405 -5.70%
2022-03-08 0 25.45 - 25.45 24.95 26.20 60,000 1,534,000 25.567 25.45 - 25.45 24.95 26.20 60,000 25.567 -0.78%
2022-03-07 0 25.65 - 25.65 25.20 26.10 70,000 1,799,500 25.707 25.65 - 25.65 25.20 26.10 70,000 25.707 -2.47%
2022-03-04 0 26.30 - 26.80 25.50 26.30 242,000 6,263,600 25.883 26.30 - 26.80 25.50 26.30 242,000 25.883 0.19%
2022-03-03 0 26.25 - 26.60 25.60 26.70 58,000 1,520,500 26.216 26.25 - 26.60 25.60 26.70 58,000 26.216 2.74%
2022-03-02 0 25.55 - 26.40 25.45 26.70 116,000 3,018,100 26.018 25.55 - 26.40 25.45 26.70 116,000 26.018 -0.58%
2022-03-01 0 25.70 25.20 26.05 25.70 26.60 76,000 1,983,900 26.104 25.70 25.20 26.05 25.70 26.60 76,000 26.104 -1.15%
2022-02-28 0 26.00 25.20 26.65 25.65 26.90 62,000 1,623,200 26.181 26.00 25.20 26.65 25.65 26.90 62,000 26.181 -1.89%
2022-02-25 0 26.50 25.40 26.60 26.00 26.80 356,000 9,281,400 26.071 26.50 25.40 26.60 26.00 26.80 356,000 26.071 2.71%
2022-02-24 0 25.80 23.00 26.40 25.55 26.30 60,000 1,560,400 26.007 25.80 23.00 26.40 25.55 26.30 60,000 26.007 0.78%
2022-02-23 0 25.60 - 27.00 25.60 26.70 96,000 2,528,500 26.339 25.60 - 27.00 25.60 26.70 96,000 26.339 -1.35%
2022-02-22 0 25.95 - 27.00 24.65 26.20 52,000 1,341,900 25.806 25.95 - 27.00 24.65 26.20 52,000 25.806 -1.70%
2022-02-21 0 26.40 24.50 28.00 25.00 26.40 88,000 2,245,800 25.521 26.40 24.50 28.00 25.00 26.40 88,000 25.520 6.02%
2022-02-18 0 24.90 24.50 25.40 24.65 25.70 124,000 3,179,400 25.640 24.90 24.50 25.40 24.65 25.70 124,000 25.640 -2.54%
2022-02-17 0 25.55 23.70 27.20 24.85 26.80 1,002,000 26,052,700 26.001 25.55 23.70 27.20 24.85 26.80 1,002,000 26.001 -3.22%
2022-02-16 0 26.40 - 27.30 25.65 26.40 50,000 1,306,900 26.138 26.40 - 27.30 25.65 26.40 50,000 26.138 2.92%
2022-02-15 0 25.65 20.85 27.00 25.40 26.00 288,000 7,469,000 25.934 25.65 20.85 27.00 25.40 26.00 288,000 25.934 0.00%
2022-02-14 0 25.65 - 26.00 24.15 27.00 680,000 17,574,400 25.845 25.65 - 26.00 24.15 27.00 680,000 25.845 0.98%
2022-02-11 0 25.40 - 25.30 24.05 25.50 112,000 2,771,900 24.749 25.40 - 25.30 24.05 25.50 112,000 24.749 1.60%
2022-02-10 0 25.00 23.55 25.00 23.30 25.00 60,000 1,437,400 23.957 25.00 23.55 25.00 23.30 25.00 60,000 23.957 2.88%
2022-02-09 0 24.30 23.50 26.40 23.55 25.60 72,000 1,782,400 24.756 24.30 23.50 26.40 23.55 25.60 72,000 24.756 -2.02%
2022-02-08 0 24.80 20.00 24.80 23.55 27.55 78,000 1,990,000 25.513 24.80 20.00 24.80 23.55 27.55 78,000 25.513 -4.43%
2022-02-07 0 25.95 25.50 25.95 25.95 27.70 66,000 1,742,500 26.402 25.95 25.50 25.95 25.95 27.70 66,000 26.402 -4.77%
2022-02-04 0 27.25 - 27.25 27.00 27.90 66,000 1,795,400 27.203 27.25 - 27.25 27.00 27.90 66,000 27.203 1.68%
2022-01-31 0 26.80 - 27.50 25.45 27.30 70,000 1,843,200 26.331 26.80 - 27.50 25.45 27.30 70,000 26.331 1.13%
2022-01-28 0 26.50 26.50 27.90 26.30 27.95 72,000 1,944,100 27.001 26.50 26.50 27.90 26.30 27.95 72,000 27.001 0.76%
2022-01-27 0 26.30 25.60 27.80 25.55 27.30 98,000 2,571,100 26.236 26.30 25.60 27.80 25.55 27.30 98,000 26.236 -0.19%
2022-01-26 0 26.35 25.00 27.50 25.65 27.30 202,000 5,324,100 26.357 26.35 25.00 27.50 25.65 27.30 202,000 26.357 1.15%
2022-01-25 0 26.05 25.00 27.60 25.95 26.80 260,000 6,872,700 26.434 26.05 25.00 27.60 25.95 26.80 260,000 26.433 -2.80%
2022-01-24 0 26.80 26.40 28.00 25.60 27.55 94,000 2,493,300 26.525 26.80 26.40 28.00 25.60 27.55 94,000 26.524 2.29%
2022-01-21 0 26.20 - 27.90 26.20 27.90 106,000 2,828,900 26.688 26.20 - 27.90 26.20 27.90 106,000 26.688 -1.13%
2022-01-20 0 26.50 - 29.65 26.35 28.20 198,000 5,313,000 26.833 26.50 - 29.65 26.35 28.20 198,000 26.833 -4.16%
2022-01-19 0 27.65 - 29.05 27.20 28.80 64,000 1,801,500 28.148 27.65 - 29.05 27.20 28.80 64,000 28.148 -4.49%
2022-01-18 0 28.95 - 28.95 26.70 28.95 68,000 1,898,000 27.912 28.95 - 28.95 26.70 28.95 68,000 27.912 8.43%
2022-01-17 0 26.70 - 28.40 25.65 26.80 70,000 1,854,800 26.497 26.70 - 28.40 25.65 26.80 70,000 26.497 1.91%
2022-01-14 0 26.20 - 26.20 25.50 26.60 82,000 2,156,600 26.300 26.20 - 26.20 25.50 26.60 82,000 26.300 -0.19%
2022-01-13 0 26.25 26.20 27.30 26.25 27.00 62,000 1,659,200 26.761 26.25 26.20 27.30 26.25 27.00 62,000 26.761 -1.87%
2022-01-12 0 26.75 - 27.15 25.20 27.10 56,000 1,478,300 26.398 26.75 - 27.15 25.20 27.10 56,000 26.398 1.52%
2022-01-11 0 26.35 - 26.95 25.90 26.80 56,000 1,473,900 26.320 26.35 - 26.95 25.90 26.80 56,000 26.320 0.96%
2022-01-10 0 26.10 - 27.00 25.70 26.25 48,000 1,245,300 25.944 26.10 - 27.00 25.70 26.25 48,000 25.944 0.38%
2022-01-07 0 26.00 23.70 26.05 23.70 26.00 92,000 2,235,000 24.294 26.00 23.70 26.05 23.70 26.00 92,000 24.293 6.78%
2022-01-06 0 24.35 23.90 24.60 23.75 24.50 70,000 1,682,500 24.036 24.35 23.90 24.60 23.75 24.50 70,000 24.036 1.04%
2022-01-05 0 24.10 - 26.05 23.30 24.70 74,000 1,789,300 24.180 24.10 - 26.05 23.30 24.70 74,000 24.180 -1.63%
2022-01-04 0 24.50 - 26.05 23.55 24.60 68,000 1,655,000 24.338 24.50 - 26.05 23.55 24.60 68,000 24.338 0.00%
2022-01-03 0 24.50 - 26.05 23.95 24.50 64,000 1,550,100 24.220 24.50 - 26.05 23.95 24.50 64,000 24.220 2.08%
2021-12-31 0 24.00 - 24.55 23.30 24.50 64,000 1,495,400 23.366 24.00 - 24.55 23.30 24.50 64,000 23.366 3.45%
2021-12-30 0 23.20 21.00 23.20 23.05 23.30 62,000 1,442,900 23.273 23.20 21.00 23.20 23.05 23.30 62,000 23.273 0.00%
2021-12-29 0 23.20 22.90 23.55 22.55 23.30 66,000 1,508,800 22.861 23.20 22.90 23.55 22.55 23.30 66,000 22.861 2.20%
2021-12-28 0 22.70 - 24.00 22.30 23.10 62,000 1,417,800 22.868 22.70 - 24.00 22.30 23.10 62,000 22.868 -0.87%
2021-12-24 0 22.90 - 23.00 22.50 23.40 56,000 1,293,800 23.104 22.90 - 23.00 22.50 23.40 56,000 23.104 -1.72%
2021-12-23 0 23.30 - 23.30 22.30 23.40 74,000 1,707,500 23.074 23.30 - 23.30 22.30 23.40 74,000 23.074 -0.43%
2021-12-22 0 23.40 23.35 24.00 22.35 23.55 186,000 4,353,500 23.406 23.40 23.35 24.00 22.35 23.55 186,000 23.406 -0.43%
2021-12-21 0 23.50 21.90 23.90 21.35 23.90 1,200,000 27,701,900 23.085 23.50 21.90 23.90 21.35 23.90 1,200,000 23.085 0.00%
2021-12-20 0 23.50 - - 20.55 23.50 92,000 1,953,500 21.234 23.50 - - 20.55 23.50 92,000 21.234 6.82%
2021-12-17 0 22.00 21.00 22.00 20.10 22.00 80,000 1,652,700 20.659 22.00 21.00 22.00 20.10 22.00 80,000 20.659 5.26%
2021-12-16 0 20.90 20.40 22.00 20.80 20.95 22,000 459,300 20.877 20.90 20.40 22.00 20.80 20.95 22,000 20.877 1.46%
2021-12-15 0 20.60 10.90 22.00 20.10 20.90 76,000 1,546,600 20.350 20.60 10.90 22.00 20.10 20.90 76,000 20.350 0.49%
2021-12-14 0 20.50 - 21.00 19.78 21.00 64,000 1,305,360 20.396 20.50 - 21.00 19.78 21.00 64,000 20.396 -0.97%
2021-12-13 0 20.70 18.28 20.95 19.96 22.00 90,000 1,889,380 20.993 20.70 18.28 20.95 19.96 22.00 90,000 20.993 -0.48%
2021-12-10 0 20.80 - 22.00 19.78 22.50 286,000 6,460,860 22.590 20.80 - 22.00 19.78 22.50 286,000 22.590 -5.45%
2021-12-09 0 22.00 - - 20.65 22.40 1,082,000 24,765,800 22.889 22.00 - - 20.65 22.40 1,082,000 22.889 0.00%
2021-12-08 0 22.00 21.80 23.50 22.00 23.40 52,000 1,167,800 22.458 22.00 21.80 23.50 22.00 23.40 52,000 22.458 0.00%
2021-12-07 0 22.00 20.50 23.80 22.00 25.90 124,000 3,020,100 24.356 22.00 20.50 23.80 22.00 25.90 124,000 24.356 -13.39%
2021-12-06 0 25.40 21.00 26.00 20.50 25.70 68,000 1,611,200 23.694 25.40 21.00 26.00 20.50 25.70 68,000 23.694 -0.78%
2021-12-03 0 25.60 - 26.50 25.60 26.10 90,000 2,336,400 25.960 25.60 - 26.50 25.60 26.10 90,000 25.960 -1.92%
2021-12-02 0 26.10 25.00 26.10 25.80 26.10 40,000 1,036,400 25.910 26.10 25.00 26.10 25.80 26.10 40,000 25.910 0.38%
2021-12-01 0 26.00 26.00 - 24.00 26.00 92,000 2,295,600 24.952 26.00 26.00 - 24.00 26.00 92,000 24.952 8.33%
2021-11-30 0 24.00 21.65 24.00 21.90 24.00 134,000 3,019,400 22.533 24.00 21.65 24.00 21.90 24.00 134,000 22.533 11.63%
2021-11-29 0 21.50 19.06 - 19.00 21.50 92,000 1,820,720 19.790 21.50 19.06 - 19.00 21.50 92,000 19.790 14.36%
2021-11-26 0 18.80 18.60 - 17.02 19.00 100,000 1,777,480 17.775 18.80 18.60 - 17.02 19.00 100,000 17.775 6.70%
2021-11-25 0 17.62 - 18.52 17.16 18.20 120,000 2,148,080 17.901 17.62 - 18.52 17.16 18.20 120,000 17.901 -2.11%
2021-11-24 0 18.00 - 18.42 17.36 18.14 120,000 2,136,360 17.803 18.00 - 18.42 17.36 18.14 120,000 17.803 0.00%
2021-11-23 0 18.00 - 19.20 17.38 19.00 108,000 1,947,240 18.030 18.00 - 19.20 17.38 19.00 108,000 18.030 -1.75%
2021-11-22 0 18.32 - 19.20 18.04 19.24 106,000 1,974,320 18.626 18.32 - 19.20 18.04 19.24 106,000 18.626 -2.86%
2021-11-19 0 18.86 18.00 - 18.50 19.20 76,000 1,426,840 18.774 18.86 18.00 - 18.50 19.20 76,000 18.774 -1.26%
2021-11-18 0 19.10 18.50 - 19.06 19.30 60,000 1,153,840 19.231 19.10 18.50 - 19.06 19.30 60,000 19.231 -0.42%
2021-11-17 0 19.18 18.50 20.00 19.06 20.20 82,000 1,590,840 19.401 19.18 18.50 20.00 19.06 20.20 82,000 19.400 -3.91%
2021-11-16 0 19.96 19.82 20.80 18.98 20.45 100,000 1,967,080 19.671 19.96 19.82 20.80 18.98 20.45 100,000 19.671 -1.19%
2021-11-15 0 20.20 18.54 - 18.98 20.60 384,000 7,846,280 20.433 20.20 18.54 - 18.98 20.60 384,000 20.433 -1.46%
2021-11-12 0 20.50 20.10 - 19.92 20.60 676,000 13,758,280 20.353 20.50 20.10 - 19.92 20.60 676,000 20.352 0.99%
2021-11-11 0 20.30 20.85 21.60 20.25 21.50 100,000 2,070,300 20.703 20.30 20.85 21.60 20.25 21.50 100,000 20.703 -4.02%
2021-11-10 0 21.15 20.90 - 21.15 23.00 1,118,000 25,653,700 22.946 21.15 20.90 - 21.15 23.00 1,118,000 22.946 -8.04%
2021-11-09 0 23.00 23.00 - 18.50 23.00 164,000 3,440,000 20.976 23.00 23.00 - 18.50 23.00 164,000 20.976 6.48%
2021-11-08 0 21.60 - 21.80 19.14 21.80 130,000 2,585,680 19.890 21.60 - 21.80 19.14 21.80 130,000 19.890 8.00%
2021-11-05 0 20.00 18.00 20.00 19.42 21.00 152,000 3,067,940 20.184 20.00 18.00 20.00 19.42 21.00 152,000 20.184 -4.31%
2021-11-04 0 20.90 - 20.90 19.88 22.70 104,000 2,261,860 21.749 20.90 - 20.90 19.88 22.70 104,000 21.749 -3.46%
2021-11-03 0 21.65 14.52 21.65 19.88 23.80 852,000 20,255,460 23.774 21.65 14.52 21.65 19.88 23.80 852,000 23.774 -5.87%
2021-11-02 0 23.00 22.40 22.95 23.00 24.35 260,000 6,161,400 23.698 23.00 22.40 22.95 23.00 24.35 260,000 23.698 -4.37%
2021-11-01 0 24.05 - 23.35 24.00 24.50 88,000 2,127,500 24.176 24.05 - 23.35 24.00 24.50 88,000 24.176 -1.84%
2021-10-29 0 24.50 - 23.80 21.80 24.50 122,000 2,750,700 22.547 24.50 - 23.80 21.80 24.50 122,000 22.547 8.89%
2021-10-28 0 22.50 11.20 - 18.90 22.50 232,000 4,648,540 20.037 22.50 11.20 - 18.90 22.50 232,000 20.037 13.07%
2021-10-27 0 19.90 19.68 19.86 19.66 22.80 179,262 3,770,084 21.031 19.90 19.68 19.86 19.66 22.80 179,262 21.031 -12.72%
2021-10-26 0 22.80 20.45 23.00 20.10 23.60 260,606 5,848,298 22.441 22.80 20.45 23.00 20.10 23.60 260,606 22.441 -0.87%
2021-10-25 0 23.00 22.00 - 21.50 23.00 256,000 5,606,600 21.901 23.00 22.00 - 21.50 23.00 256,000 21.901 4.55%
2021-10-22 0 22.00 21.00 22.00 20.40 22.00 260,000 5,445,500 20.944 22.00 21.00 22.00 20.40 22.00 260,000 20.944 9.18%
2021-10-21 0 20.15 19.02 20.10 19.00 21.50 278,000 5,728,520 20.606 20.15 19.02 20.10 19.00 21.50 278,000 20.606 -0.74%
2021-10-20 0 20.30 20.30 22.00 20.15 22.20 294,000 6,307,300 21.453 20.30 20.30 22.00 20.15 22.20 294,000 21.453 -6.67%
2021-10-19 0 21.75 - 21.80 20.25 22.05 260,000 5,655,000 21.750 21.75 - 21.80 20.25 22.05 260,000 21.750 2.84%
2021-10-18 0 21.15 21.05 - 21.10 23.00 268,000 5,888,300 21.971 21.15 21.05 - 21.10 23.00 268,000 21.971 -2.98%
2021-10-15 0 21.80 - 20.75 19.92 22.20 266,000 5,684,140 21.369 21.80 - 20.75 19.92 22.20 266,000 21.369 3.07%
2021-10-12 0 21.15 - 21.20 21.10 22.00 188,701 4,029,704 21.355 21.15 - 21.20 21.10 22.00 188,701 21.355 -2.76%
2021-10-11 0 21.75 - 21.10 21.70 24.20 208,000 4,609,200 22.160 21.75 - 21.10 21.70 24.20 208,000 22.160 -5.23%
2021-10-08 0 22.95 20.00 23.00 23.50 25.00 88,514 2,137,628 24.150 22.95 20.00 23.00 23.50 25.00 88,514 24.150 -6.71%
2021-10-07 0 24.60 - 23.90 24.65 25.50 75,153 1,878,994 25.002 24.60 - 23.90 24.65 25.50 75,153 25.002 -2.38%
2021-10-06 0 25.20 24.50 25.30 24.80 25.60 79,040 2,000,268 25.307 25.20 24.50 25.30 24.80 25.60 79,040 25.307 -0.59%
2021-10-05 0 25.35 23.05 - 23.80 25.50 94,281 2,299,786 24.393 25.35 23.05 - 23.80 25.50 94,281 24.393 5.63%
2021-10-04 0 24.00 - 24.00 23.60 24.60 86,000 2,074,300 24.120 24.00 - 24.00 23.60 24.60 86,000 24.120 -1.64%
2021-09-30 0 24.40 16.80 24.45 24.30 25.00 958,000 23,436,900 24.464 24.40 16.80 24.45 24.30 25.00 958,000 24.464 -2.79%
2021-09-29 0 25.10 - 25.10 25.10 26.00 278,119 7,017,710 25.233 25.10 - 25.10 25.10 26.00 278,119 25.233 -3.83%
2021-09-28 0 26.10 26.10 - 25.95 26.75 946,000 24,619,400 26.025 26.10 26.10 - 25.95 26.75 946,000 26.025 -1.51%
2021-09-27 0 26.50 - 27.80 26.50 29.50 132,000 3,631,400 27.511 26.50 - 27.80 26.50 29.50 132,000 27.511 -8.15%
2021-09-24 0 28.85 28.25 29.00 28.00 32.40 402,000 11,692,100 29.085 28.85 28.25 29.00 28.00 32.40 402,000 29.085 -9.84%
2021-09-23 0 32.00 - 32.00 31.90 35.70 226,000 7,781,600 34.432 32.00 - 32.00 31.90 35.70 226,000 34.432 -10.49%
2021-09-21 0 35.75 35.75 - 33.50 36.00 68,000 2,353,100 34.604 35.75 35.75 - 33.50 36.00 68,000 34.604 4.84%
2021-09-20 0 34.10 34.10 - 31.20 34.95 66,100 2,170,080 32.830 34.10 34.10 - 31.20 34.95 66,100 32.830 3.33%
2021-09-17 0 33.00 34.65 - 27.00 33.85 488,829 13,784,918 28.200 33.00 34.65 - 27.00 33.85 488,829 28.200 21.32%
2021-09-16 0 27.20 20.00 27.20 26.30 27.20 76,000 2,034,300 26.767 27.20 20.00 27.20 26.30 27.20 76,000 26.767 1.87%
2021-09-15 0 26.70 20.00 27.00 26.40 27.00 76,000 2,020,800 26.590 26.70 20.00 27.00 26.40 27.00 76,000 26.589 -1.11%
2021-09-14 0 27.00 20.80 27.40 26.70 27.80 118,000 3,234,800 27.414 27.00 20.80 27.40 26.70 27.80 118,000 27.414 0.37%
2021-09-13 0 26.90 27.70 28.60 26.30 27.25 68,000 1,833,800 26.968 26.90 27.70 28.60 26.30 27.25 68,000 26.968 -1.10%
2021-09-10 0 27.20 - 28.60 27.00 27.45 64,000 1,746,200 27.284 27.20 - 28.60 27.00 27.45 64,000 27.284 0.18%
2021-09-09 0 27.15 - 27.50 27.00 27.75 66,000 1,804,700 27.344 27.15 - 27.50 27.00 27.75 66,000 27.344 -1.27%
2021-09-08 0 27.50 27.00 27.80 27.40 28.00 66,000 1,836,200 27.821 27.50 27.00 27.80 27.40 28.00 66,000 27.821 -0.36%
2021-09-07 0 27.60 27.20 29.00 27.50 28.40 72,000 2,005,800 27.858 27.60 27.20 29.00 27.50 28.40 72,000 27.858 -2.30%
2021-09-06 0 28.25 27.80 28.30 27.45 28.25 76,000 2,128,800 28.011 28.25 27.80 28.30 27.45 28.25 76,000 28.011 0.89%
2021-09-03 0 28.00 17.50 - 26.20 28.00 84,000 2,256,400 26.862 28.00 17.50 - 26.20 28.00 84,000 26.862 3.70%
2021-09-02 0 27.00 27.80 28.00 26.20 27.00 80,000 2,130,000 26.625 27.00 27.80 28.00 26.20 27.00 80,000 26.625 4.05%
2021-09-01 0 25.95 12.90 26.30 25.40 26.00 74,000 1,916,900 25.904 25.95 12.90 26.30 25.40 26.00 74,000 25.904 -0.19%
2021-08-31 0 26.00 - 24.70 24.90 26.00 86,000 2,165,400 25.179 26.00 - 24.70 24.90 26.00 86,000 25.179 4.00%
2021-08-30 0 25.00 25.00 - 23.00 25.00 66,000 1,566,600 23.736 25.00 25.00 - 23.00 25.00 66,000 23.736 6.38%
2021-08-27 0 23.50 18.06 - 21.15 23.50 96,000 2,105,400 21.931 23.50 18.06 - 21.15 23.50 96,000 21.931 8.55%
2021-08-26 0 21.65 - 21.70 20.90 22.00 86,000 1,854,700 21.566 21.65 - 21.70 20.90 22.00 86,000 21.566 3.10%
2021-08-25 0 21.00 15.36 21.15 20.80 21.10 92,000 1,934,000 21.022 21.00 15.36 21.15 20.80 21.10 92,000 21.022 3.45%
2021-08-24 0 20.30 - 20.60 17.92 20.30 796,000 14,719,600 18.492 20.30 - 20.60 17.92 20.30 796,000 18.492 6.84%
2021-08-23 0 19.00 - 18.50 18.60 21.70 114,000 2,398,160 21.037 19.00 - 18.50 18.60 21.70 114,000 21.036 -11.01%
2021-08-20 0 21.35 - 21.55 20.85 21.35 4,074,000 86,043,600 21.120 21.35 - 21.55 20.85 21.35 4,074,000 21.120 3.14%
2021-08-19 0 20.70 12.02 21.00 20.50 21.25 74,000 1,548,500 20.926 20.70 12.02 21.00 20.50 21.25 74,000 20.926 -1.43%
2021-08-18 0 21.00 - 21.50 20.75 21.30 1,504,000 31,588,100 21.003 21.00 - 21.50 20.75 21.30 1,504,000 21.003 3.19%
2021-08-17 0 20.35 10.16 20.45 17.74 20.80 78,000 1,571,000 20.141 20.35 10.16 20.45 17.74 20.80 78,000 20.141 -0.73%
2021-08-16 0 20.50 20.50 - 20.25 21.50 52,000 1,079,200 20.754 20.50 20.50 - 20.25 21.50 52,000 20.754 -0.97%
2021-08-13 0 20.70 20.75 - 20.60 21.00 1,054,000 22,119,100 20.986 20.70 20.75 - 20.60 21.00 1,054,000 20.986 -0.48%
2021-08-12 0 20.80 20.40 - 20.60 21.70 64,000 1,334,300 20.848 20.80 20.40 - 20.60 21.70 64,000 20.848 0.24%
2021-08-11 0 20.75 20.80 22.40 20.70 21.50 52,000 1,096,300 21.083 20.75 20.80 22.40 20.70 21.50 52,000 21.083 -3.49%
2021-08-10 0 21.50 21.50 - 21.25 21.80 66,000 1,419,800 21.512 21.50 21.50 - 21.25 21.80 66,000 21.512 2.38%
2021-08-09 0 21.00 - 21.55 19.76 21.70 66,000 1,406,720 21.314 21.00 - 21.55 19.76 21.70 66,000 21.314 -2.33%
2021-08-06 0 21.50 11.22 21.55 21.40 21.65 522,000 11,200,500 21.457 21.50 11.22 21.55 21.40 21.65 522,000 21.457 0.23%
2021-08-05 0 21.45 21.45 21.90 21.15 21.50 60,000 1,284,500 21.408 21.45 21.45 21.90 21.15 21.50 60,000 21.408 0.70%
2021-08-04 0 21.30 20.50 21.55 20.90 21.85 58,000 1,226,500 21.147 21.30 20.50 21.55 20.90 21.85 58,000 21.147 -1.39%
2021-08-03 0 21.60 21.65 22.50 21.00 21.60 62,000 1,319,500 21.282 21.60 21.65 22.50 21.00 21.60 62,000 21.282 0.00%
2021-08-02 0 21.60 20.10 22.05 20.00 21.60 102,000 2,086,600 20.457 21.60 20.10 22.05 20.00 21.60 102,000 20.457 7.73%
2021-07-30 0 20.05 - 20.25 18.10 20.05 74,000 1,367,020 18.473 20.05 - 20.25 18.10 20.05 74,000 18.473 11.51%
2021-07-29 0 17.98 15.84 18.12 16.40 17.98 84,000 1,405,920 16.737 17.98 15.84 18.12 16.40 17.98 84,000 16.737 12.52%
2021-07-28 0 15.98 - - 14.68 15.98 98,000 1,503,360 15.340 15.98 - - 14.68 15.98 98,000 15.340 7.97%
2021-07-27 0 14.80 14.30 15.20 14.70 15.50 94,000 1,424,600 15.155 14.80 14.30 15.20 14.70 15.50 94,000 15.155 -3.01%
2021-07-26 0 15.26 - 15.26 14.98 15.90 84,000 1,297,320 15.444 15.26 - 15.26 14.98 15.90 84,000 15.444 -2.05%
2021-07-23 0 15.58 - - 15.20 15.76 3,088,000 47,567,520 15.404 15.58 - - 15.20 15.76 3,088,000 15.404 1.17%
2021-07-22 0 15.40 15.00 15.50 14.44 15.50 104,000 1,572,680 15.122 15.40 15.00 15.50 14.44 15.50 104,000 15.122 5.48%
2021-07-21 0 14.60 14.24 - 13.76 14.60 148,000 2,110,800 14.262 14.60 14.24 - 13.76 14.60 148,000 14.262 6.10%
2021-07-20 0 13.76 13.64 - 13.64 13.78 76,000 1,042,960 13.723 13.76 13.64 - 13.64 13.78 76,000 13.723 0.29%
2021-07-19 0 13.72 13.52 - 13.66 13.78 78,000 1,069,360 13.710 13.72 13.52 - 13.66 13.78 78,000 13.710 -0.87%
2021-07-16 0 13.84 13.74 - 13.80 14.00 3,080,000 42,511,280 13.802 13.84 13.74 - 13.80 14.00 3,080,000 13.802 0.29%
2021-07-15 0 13.80 13.64 - 13.80 14.20 1,656,000 21,029,840 12.699 13.80 13.64 - 13.80 14.20 1,656,000 12.699 -1.85%
2021-07-14 0 14.06 14.00 - 14.06 14.24 82,000 1,159,760 14.143 14.06 14.00 - 14.06 14.24 82,000 14.143 -1.68%
2021-07-13 0 14.30 14.28 - 13.94 14.30 72,000 1,015,840 14.109 14.30 14.28 - 13.94 14.30 72,000 14.109 1.85%
2021-07-12 0 14.04 14.02 - 13.94 14.04 6,474,000 81,036,520 12.517 14.04 14.02 - 13.94 14.04 6,474,000 12.517 0.29%
2021-07-09 0 14.00 13.96 - 13.70 14.00 74,000 1,027,680 13.888 14.00 13.96 - 13.70 14.00 74,000 13.888 0.00%
2021-07-08 0 14.00 14.00 - 14.00 15.08 86,000 1,263,280 14.689 14.00 14.00 - 14.00 15.08 86,000 14.689 -7.16%
2021-07-07 0 15.08 15.06 - 15.06 15.60 68,000 1,040,960 15.308 15.08 15.06 - 15.06 15.60 68,000 15.308 -3.46%
2021-07-06 0 15.62 - - 15.62 16.62 94,000 1,527,080 16.246 15.62 - - 15.62 16.62 94,000 16.246 -5.90%
2021-07-05 0 16.60 16.50 - 16.12 16.60 76,000 1,246,240 16.398 16.60 16.50 - 16.12 16.60 76,000 16.398 2.34%
2021-07-02 0 16.22 16.22 - 16.00 16.34 74,000 1,200,320 16.221 16.22 16.22 - 16.00 16.34 74,000 16.221 1.37%
2021-06-30 0 16.00 15.90 - 15.70 16.00 104,000 1,644,320 15.811 16.00 15.90 - 15.70 16.00 104,000 15.811 1.91%
2021-06-29 0 15.70 15.16 - 15.00 15.80 1,416,000 21,351,200 15.079 15.70 15.16 - 15.00 15.80 1,416,000 15.079 4.25%
2021-06-28 0 15.06 15.06 - 15.04 15.08 2,542,000 38,331,160 15.079 15.06 15.06 - 15.04 15.08 2,542,000 15.079 -0.13%
2021-06-25 0 15.08 15.00 - 15.04 15.30 2,412,000 36,910,200 15.303 15.08 15.00 - 15.04 15.30 2,412,000 15.303 -1.57%
2021-06-24 0 15.32 15.30 - 15.32 15.68 164,000 2,539,360 15.484 15.32 15.30 - 15.32 15.68 164,000 15.484 -2.17%
2021-06-23 0 15.66 15.50 - 15.60 16.36 152,000 2,420,080 15.922 15.66 15.50 - 15.60 16.36 152,000 15.922 -4.28%
2021-06-22 0 16.36 16.34 - 16.32 16.68 190,000 3,117,240 16.407 16.36 16.34 - 16.32 16.68 190,000 16.407 -2.15%
2021-06-21 0 16.72 16.70 - 16.66 17.06 122,000 2,054,000 16.836 16.72 16.70 - 16.66 17.06 122,000 16.836 -3.69%
2021-06-18 0 17.36 17.20 - 17.36 17.96 126,000 2,226,280 17.669 17.36 17.20 - 17.36 17.96 126,000 17.669 -3.98%
2021-06-17 0 18.08 18.04 - 18.06 18.08 28,000 505,800 18.064 18.08 18.04 - 18.06 18.08 28,000 18.064 0.11%
2021-06-16 0 18.06 18.00 18.06 18.02 18.50 122,000 2,208,360 18.101 18.06 18.00 18.06 18.02 18.50 122,000 18.101 -3.32%
2021-06-15 0 18.68 18.62 - 18.64 18.90 110,000 2,063,160 18.756 18.68 18.62 - 18.64 18.90 110,000 18.756 -2.61%
2021-06-11 0 19.18 18.96 - 18.82 19.18 108,000 2,055,160 19.029 19.18 18.96 - 18.82 19.18 108,000 19.029 -0.52%
2021-06-10 0 19.28 19.20 - 18.56 19.28 294,000 5,529,520 18.808 19.28 19.20 - 18.56 19.28 294,000 18.808 4.33%
2021-06-09 0 18.48 18.38 - 18.34 18.54 392,000 7,218,920 18.416 18.48 18.38 - 18.34 18.54 392,000 18.416 1.20%
2021-06-08 0 18.26 18.80 - 18.08 18.26 488,000 8,865,640 18.167 18.26 18.80 - 18.08 18.26 488,000 18.167 1.67%
2021-06-07 0 17.96 17.52 - 17.52 17.96 428,000 7,558,680 17.661 17.96 17.52 - 17.52 17.96 428,000 17.660 2.16%
2021-06-04 0 17.58 17.56 - 17.38 17.60 476,000 8,328,480 17.497 17.58 17.56 - 17.38 17.60 476,000 17.497 0.11%
2021-06-03 0 17.56 17.54 - 17.30 17.56 500,000 8,744,760 17.490 17.56 17.54 - 17.30 17.56 500,000 17.490 0.69%
2021-06-02 0 17.44 17.96 - 17.30 17.44 456,000 7,929,480 17.389 17.44 17.96 - 17.30 17.44 456,000 17.389 -1.02%
2021-06-01 0 17.62 17.54 - 17.46 17.62 448,000 7,864,480 17.555 17.62 17.54 - 17.46 17.62 448,000 17.555 1.03%
2021-05-31 0 17.44 17.34 - 17.36 17.50 406,000 7,073,000 17.421 17.44 17.34 - 17.36 17.50 406,000 17.421 -1.58%
2021-05-28 0 17.72 17.68 - 17.30 17.74 456,000 8,062,840 17.682 17.72 17.68 - 17.30 17.74 456,000 17.682 0.45%
2021-05-27 0 17.64 17.36 - 17.18 17.64 256,000 4,458,200 17.415 17.64 17.36 - 17.18 17.64 256,000 17.415 0.57%
2021-05-26 0 17.54 18.06 - 17.04 17.54 296,000 5,101,600 17.235 17.54 18.06 - 17.04 17.54 296,000 17.235 2.69%
2021-05-25 0 17.08 17.02 - 16.98 17.10 466,000 7,938,360 17.035 17.08 17.02 - 16.98 17.10 466,000 17.035 -0.93%
2021-05-24 0 17.24 16.98 - 16.90 17.24 434,000 7,395,800 17.041 17.24 16.98 - 16.90 17.24 434,000 17.041 0.00%
2021-05-21 0 17.24 17.20 - 16.62 17.24 392,000 6,598,760 16.834 17.24 17.20 - 16.62 17.24 392,000 16.834 1.77%
2021-05-20 0 16.94 16.94 - 15.84 16.88 374,000 6,146,280 16.434 16.94 16.94 - 15.84 16.88 374,000 16.434 3.93%
2021-05-18 0 16.30 16.78 - 15.80 16.26 330,000 5,281,360 16.004 16.30 16.78 - 15.80 16.26 330,000 16.004 3.30%
2021-05-17 0 15.78 15.78 - 15.74 16.00 496,000 7,843,960 15.814 15.78 15.78 - 15.74 16.00 496,000 15.814 0.13%
2021-05-14 0 15.76 15.62 - 15.64 15.88 470,000 7,420,480 15.788 15.76 15.62 - 15.64 15.88 470,000 15.788 0.25%
2021-05-13 0 15.72 15.68 - 15.66 15.90 490,000 7,722,760 15.761 15.72 15.68 - 15.66 15.90 490,000 15.761 -0.13%
2021-05-12 0 15.74 15.74 - 15.62 15.90 462,000 7,283,720 15.766 15.74 15.74 - 15.62 15.90 462,000 15.766 0.13%
2021-05-11 0 15.72 15.70 - 15.54 15.90 480,000 7,534,640 15.697 15.72 15.70 - 15.54 15.90 480,000 15.697 0.13%
2021-05-10 0 15.70 15.70 - 15.58 15.84 476,000 7,479,040 15.712 15.70 15.70 - 15.58 15.84 476,000 15.712 0.00%
2021-05-07 0 15.70 15.70 - 15.58 15.90 432,000 6,792,200 15.723 15.70 15.70 - 15.58 15.90 432,000 15.723 -0.25%
2021-05-06 0 15.74 15.68 - 15.64 15.92 308,000 4,856,160 15.767 15.74 15.68 - 15.64 15.92 308,000 15.767 0.25%
2021-05-05 0 15.70 15.62 - 15.56 15.84 398,000 6,247,800 15.698 15.70 15.62 - 15.56 15.84 398,000 15.698 -0.88%
2021-05-04 0 15.84 15.80 - 15.44 16.06 376,000 5,893,560 15.674 15.84 15.80 - 15.44 16.06 376,000 15.674 2.06%
2021-05-03 0 15.52 15.42 - 15.42 15.80 258,000 4,007,280 15.532 15.52 15.42 - 15.42 15.80 258,000 15.532 0.78%
2021-04-30 0 15.40 15.18 15.44 15.22 15.54 122,000 1,885,600 15.456 15.40 15.18 15.44 15.22 15.54 122,000 15.456 -0.90%
2021-04-29 0 15.54 15.52 - 15.44 15.58 122,000 1,892,760 15.514 15.54 15.52 - 15.44 15.58 122,000 15.514 0.39%
2021-04-28 0 15.48 15.46 - 15.42 15.54 100,000 1,548,440 15.484 15.48 15.46 - 15.42 15.54 100,000 15.484 -0.13%
2021-04-27 0 15.50 15.50 - 15.38 15.54 106,000 1,639,880 15.471 15.50 15.50 - 15.38 15.54 106,000 15.471 0.00%
2021-04-26 0 15.50 15.50 - 15.48 15.56 106,000 1,646,160 15.530 15.50 15.50 - 15.48 15.56 106,000 15.530 -0.39%
2021-04-23 0 15.56 15.54 - 15.42 15.58 120,000 1,861,640 15.514 15.56 15.54 - 15.42 15.58 120,000 15.514 0.52%
2021-04-22 0 15.48 15.46 - 15.42 15.52 100,000 1,546,840 15.468 15.48 15.46 - 15.42 15.52 100,000 15.468 0.00%
2021-04-21 0 15.48 15.42 15.50 15.38 15.54 118,000 1,823,640 15.455 15.48 15.42 15.50 15.38 15.54 118,000 15.455 -0.13%
2021-04-20 0 15.50 15.50 - 15.50 15.58 110,000 1,709,600 15.542 15.50 15.50 - 15.50 15.58 110,000 15.542 -0.39%
2021-04-19 0 15.56 15.54 - 15.48 15.64 106,000 1,650,640 15.572 15.56 15.54 - 15.48 15.64 106,000 15.572 -0.13%
2021-04-16 0 15.58 15.54 - 15.38 15.58 110,000 1,704,680 15.497 15.58 15.54 - 15.38 15.58 110,000 15.497 0.65%
2021-04-15 0 15.48 15.48 - 15.44 15.50 108,000 1,670,400 15.467 15.48 15.48 - 15.44 15.50 108,000 15.467 -0.39%
2021-04-14 0 15.54 15.52 - 15.42 15.62 108,000 1,677,400 15.532 15.54 15.52 - 15.42 15.62 108,000 15.531 0.26%
2021-04-13 0 15.50 15.50 - 15.48 15.62 122,000 1,896,520 15.545 15.50 15.50 - 15.48 15.62 122,000 15.545 0.00%
2021-04-12 0 15.50 15.48 - 15.44 15.60 120,000 1,863,560 15.530 15.50 15.48 - 15.44 15.60 120,000 15.530 -0.39%
2021-04-09 0 15.56 15.52 - 15.44 15.58 114,000 1,768,480 15.513 15.56 15.52 - 15.44 15.58 114,000 15.513 0.26%
2021-04-08 0 15.52 15.50 - 15.32 15.58 104,000 1,612,160 15.502 15.52 15.50 - 15.32 15.58 104,000 15.502 1.84%
2021-04-07 0 15.24 15.20 - 15.14 15.24 130,000 1,977,440 15.211 15.24 15.20 - 15.14 15.24 130,000 15.211 0.13%
2021-04-01 0 15.22 15.20 - 15.16 15.26 132,000 2,007,600 15.209 15.22 15.20 - 15.16 15.26 132,000 15.209 0.13%
2021-03-31 0 15.20 15.20 15.22 14.86 15.20 150,000 2,247,240 14.982 15.20 15.20 15.22 14.86 15.20 150,000 14.982 1.20%
2021-03-30 0 15.02 14.88 - 14.94 15.02 44,000 659,280 14.984 15.02 14.88 - 14.94 15.02 44,000 14.984 0.13%
2021-03-29 0 15.00 - - 14.90 15.16 26,000 391,320 15.051 15.00 - - 14.90 15.16 26,000 15.051 -1.32%
2021-03-26 0 15.20 15.14 - 15.20 15.22 20,000 304,120 15.206 15.20 15.14 - 15.20 15.22 20,000 15.206 -0.39%
2021-03-25 0 15.26 15.24 - 15.26 15.26 10,000 152,600 15.260 15.26 15.24 - 15.26 15.26 10,000 15.260 -0.26%
2021-03-24 0 15.30 15.28 - 15.30 15.30 18,000 275,400 15.300 15.30 15.28 - 15.30 15.30 18,000 15.300 -0.26%
2021-03-23 0 15.34 15.32 - 15.34 15.36 24,000 368,320 15.347 15.34 15.32 - 15.34 15.36 24,000 15.347 0.13%
2021-03-22 0 15.32 15.30 - 15.32 15.38 30,000 461,000 15.367 15.32 15.30 - 15.32 15.38 30,000 15.367 -0.65%
2021-03-19 0 15.42 15.40 - 15.42 15.44 30,000 463,120 15.437 15.42 15.40 - 15.42 15.44 30,000 15.437 -0.39%
2021-03-18 0 15.48 15.46 - 15.48 15.52 136,000 2,108,440 15.503 15.48 15.46 - 15.48 15.52 136,000 15.503 -0.51%
2021-03-17 0 15.56 15.50 - 15.54 15.60 84,000 1,308,240 15.574 15.56 15.50 - 15.54 15.60 84,000 15.574 -0.26%
2021-03-16 0 15.60 15.58 - 15.50 15.60 126,000 1,958,240 15.542 15.60 15.58 - 15.50 15.60 126,000 15.542 0.78%
2021-03-15 0 15.48 15.46 - 15.42 15.48 88,000 1,358,920 15.442 15.48 15.46 - 15.42 15.48 88,000 15.442 0.26%
2021-03-12 0 15.44 15.42 - 15.42 15.44 90,000 1,388,840 15.432 15.44 15.42 - 15.42 15.44 90,000 15.432 -1.03%
2021-03-11 0 15.60 15.60 - 15.12 15.42 92,000 1,405,320 15.275 15.60 15.60 - 15.12 15.42 92,000 15.275 3.31%
2021-03-10 0 15.10 15.10 - 15.06 15.12 94,000 1,418,920 15.095 15.10 15.10 - 15.06 15.12 94,000 15.095 0.27%
2021-03-09 0 15.06 15.06 - 15.00 15.08 138,000 2,078,320 15.060 15.06 15.06 - 15.00 15.08 138,000 15.060 0.00%
2021-03-08 0 15.06 14.96 - 15.04 15.10 90,000 1,355,360 15.060 15.06 14.96 - 15.04 15.10 90,000 15.060 -0.53%
2021-03-05 0 15.14 15.14 - 15.02 15.14 112,000 1,690,080 15.090 15.14 15.14 - 15.02 15.14 112,000 15.090 0.80%
2021-03-04 0 15.02 15.02 - 15.00 15.04 130,000 1,953,360 15.026 15.02 15.02 - 15.00 15.04 130,000 15.026 0.00%
2021-03-03 0 15.02 15.02 - 14.98 15.02 98,000 1,469,880 14.999 15.02 15.02 - 14.98 15.02 98,000 14.999 0.13%
2021-03-02 0 15.00 14.96 - 15.00 15.04 132,000 1,982,440 15.019 15.00 14.96 - 15.00 15.04 132,000 15.018 -0.27%
2021-03-01 0 15.04 14.96 - 14.98 15.06 94,000 1,409,920 14.999 15.04 14.96 - 14.98 15.06 94,000 14.999 0.27%
2021-02-26 0 15.00 14.78 - 14.58 15.00 102,000 1,505,560 14.760 15.00 14.78 - 14.58 15.00 102,000 14.760 3.02%
2021-02-25 0 14.56 14.56 - 14.34 14.50 126,000 1,816,520 14.417 14.56 14.56 - 14.34 14.50 126,000 14.417 1.68%
2021-02-24 0 14.32 14.30 - 14.14 14.34 98,000 1,395,880 14.244 14.32 14.30 - 14.14 14.34 98,000 14.244 1.42%
2021-02-23 0 14.12 14.12 - 14.06 14.12 102,000 1,438,160 14.100 14.12 14.12 - 14.06 14.12 102,000 14.100 0.71%
2021-02-22 0 14.02 13.92 - 13.92 14.02 142,000 1,983,360 13.967 14.02 13.92 - 13.92 14.02 142,000 13.967 1.01%
2021-02-19 0 13.88 13.88 - 13.88 13.90 136,000 1,888,960 13.889 13.88 13.88 - 13.88 13.90 136,000 13.889 -0.14%
2021-02-18 0 13.90 13.88 - 13.66 13.92 92,000 1,266,840 13.770 13.90 13.88 - 13.66 13.92 92,000 13.770 1.61%
2021-02-17 0 13.68 13.66 - 13.52 13.68 142,000 1,931,240 13.600 13.68 13.66 - 13.52 13.68 142,000 13.600 2.24%
2021-02-16 0 13.38 13.36 - 12.70 13.38 138,000 1,805,840 13.086 13.38 13.36 - 12.70 13.38 138,000 13.086 5.69%
2021-02-11 0 12.66 12.62 - 12.60 12.66 84,000 1,061,480 12.637 12.66 12.62 - 12.60 12.66 84,000 12.637 0.80%
2021-02-10 0 12.56 12.52 - 12.50 12.58 148,000 1,856,680 12.545 12.56 12.52 - 12.50 12.58 148,000 12.545 0.64%
2021-02-09 0 12.48 12.42 - 12.28 12.50 158,000 1,955,240 12.375 12.48 12.42 - 12.28 12.50 158,000 12.375 1.46%
2021-02-08 0 12.30 12.28 - 12.30 12.50 182,000 2,240,800 12.312 12.30 12.28 - 12.30 12.50 182,000 12.312 0.00%
2021-02-05 0 12.30 12.24 - 12.26 12.32 140,000 1,719,280 12.281 12.30 12.24 - 12.26 12.32 140,000 12.281 0.49%
2021-02-04 0 12.24 12.22 - 12.24 12.26 110,100 1,348,906 12.252 12.24 12.22 - 12.24 12.26 110,100 12.252 0.16%
2021-02-03 0 12.22 12.12 - 12.08 12.22 112,000 1,356,000 12.107 12.22 12.12 - 12.08 12.22 112,000 12.107 0.99%
2021-02-02 0 12.10 12.08 - 12.06 12.12 112,000 1,354,720 12.096 12.10 12.08 - 12.06 12.12 112,000 12.096 0.33%
2021-02-01 0 12.06 11.90 - 11.96 12.06 114,000 1,365,880 11.981 12.06 11.90 - 11.96 12.06 114,000 11.981 0.50%
2021-01-29 0 12.00 12.00 - 10.68 12.00 188,000 2,094,040 11.139 12.00 12.00 - 10.68 12.00 188,000 11.139 12.15%
2021-01-28 0 10.70 - - 10.18 10.70 644,000 6,698,880 10.402 10.70 - - 10.18 10.70 644,000 10.402 2.29%
2021-01-27 0 10.46 10.42 - 10.30 10.62 616,000 6,432,800 10.443 10.46 10.42 - 10.30 10.62 616,000 10.443 -1.32%
2021-01-26 0 10.60 10.50 - 10.40 10.60 126,000 1,318,600 10.465 10.60 10.50 - 10.40 10.60 126,000 10.465 2.12%
2021-01-25 0 10.38 10.20 - 9.900 10.38 136,000 1,353,500 9.9522 10.38 10.20 - 9.900 10.38 136,000 9.9522 4.95%
2021-01-22 0 9.890 9.870 - 9.890 9.920 166,000 1,644,820 9.9086 9.890 9.870 - 9.890 9.920 166,000 9.9086 -0.30%
2021-01-21 0 9.920 9.900 - 9.920 9.930 178,000 1,766,660 9.9251 9.920 9.900 - 9.920 9.930 178,000 9.9251 -0.10%
2021-01-20 0 9.930 9.900 - 9.900 9.930 132,000 1,310,140 9.9253 9.930 9.900 - 9.900 9.930 132,000 9.9253 0.10%
2021-01-19 0 9.920 9.880 - 9.910 9.930 132,000 1,309,360 9.9194 9.920 9.880 - 9.910 9.930 132,000 9.9194 0.10%
2021-01-18 0 9.910 9.900 - 9.900 9.930 182,000 1,804,380 9.9142 9.910 9.900 - 9.900 9.930 182,000 9.9142 -0.10%
2021-01-15 0 9.920 9.870 - 9.890 9.920 180,000 1,783,080 9.9060 9.920 9.870 - 9.890 9.920 180,000 9.9060 -0.10%
2021-01-14 0 9.930 9.900 - 9.900 9.960 188,000 1,862,980 9.9095 9.930 9.900 - 9.900 9.960 188,000 9.9095 0.20%
2021-01-13 0 9.910 9.890 - 9.900 9.920 184,000 1,824,460 9.9155 9.910 9.890 - 9.900 9.920 184,000 9.9155 0.10%
2021-01-12 0 9.900 9.830 - 9.870 9.910 178,000 1,761,540 9.8963 9.900 9.830 - 9.870 9.910 178,000 9.8963 0.00%
2021-01-11 0 9.900 9.890 - 9.890 9.920 172,000 1,704,940 9.9124 9.900 9.890 - 9.890 9.920 172,000 9.9124 -0.40%
2021-01-08 0 9.940 9.900 - 9.910 9.940 174,000 1,727,940 9.9307 9.940 9.900 - 9.910 9.940 174,000 9.9307 -0.40%
2021-01-07 0 9.980 9.960 - 9.910 10.00 168,000 1,675,120 9.9710 9.980 9.960 - 9.910 10.00 168,000 9.9710 0.40%
2021-01-06 0 9.940 9.920 - 9.910 9.940 150,000 1,488,680 9.9245 9.940 9.920 - 9.910 9.940 150,000 9.9245 0.40%
2021-01-05 0 9.900 9.900 - 9.860 9.900 140,000 1,383,720 9.8837 9.900 9.900 - 9.860 9.900 140,000 9.8837 0.51%
2021-01-04 0 9.850 9.850 - 9.800 9.850 136,000 1,336,100 9.8243 9.850 9.850 - 9.800 9.850 136,000 9.8243 0.51%
2020-12-31 0 9.800 9.800 - 9.370 9.800 120,000 1,131,520 9.4293 9.800 9.800 - 9.370 9.800 120,000 9.4293 4.70%
2020-12-30 0 9.360 9.240 - 9.290 9.400 158,000 1,480,940 9.3730 9.360 9.240 - 9.290 9.400 158,000 9.3730 0.11%
2020-12-29 0 9.350 9.200 - 9.320 9.350 108,000 1,008,700 9.3398 9.350 9.200 - 9.320 9.350 108,000 9.3398 0.32%
2020-12-28 0 9.320 9.160 - 9.180 9.350 124,000 1,156,520 9.3268 9.320 9.160 - 9.180 9.350 124,000 9.3268 0.22%
2020-12-24 0 9.300 9.300 - 9.270 9.330 114,000 1,060,480 9.3025 9.300 9.300 - 9.270 9.330 114,000 9.3025 0.54%
2020-12-23 0 9.250 9.180 - 9.250 9.350 358,000 3,329,160 9.2993 9.250 9.180 - 9.250 9.350 358,000 9.2993 0.00%
2020-12-22 0 9.250 9.150 9.300 9.250 9.280 158,000 1,462,860 9.2586 9.250 9.150 9.300 9.250 9.280 158,000 9.2586 -0.11%
2020-12-21 0 9.260 9.180 9.280 9.200 9.280 208,000 1,923,660 9.2484 9.260 9.180 9.280 9.200 9.280 208,000 9.2484 -0.11%
2020-12-18 0 9.270 9.230 9.290 9.250 9.290 306,000 2,834,180 9.2620 9.270 9.230 9.290 9.250 9.290 306,000 9.2620 -0.32%
2020-12-17 0 9.300 9.230 9.330 9.230 9.320 424,000 3,934,340 9.2791 9.300 9.230 9.330 9.230 9.320 424,000 9.2791 0.32%
2020-12-16 0 9.270 9.260 9.330 9.260 9.370 202,000 1,885,120 9.3323 9.270 9.260 9.330 9.260 9.370 202,000 9.3323 -0.43%
2020-12-15 0 9.310 9.220 9.330 9.250 9.320 448,000 4,153,820 9.2719 9.310 9.220 9.330 9.250 9.320 448,000 9.2719 -0.11%
2020-12-14 0 9.320 9.300 9.380 9.320 9.410 222,000 2,083,520 9.3852 9.320 9.300 9.380 9.320 9.410 222,000 9.3852 -0.85%
2020-12-11 0 9.400 9.280 9.400 9.390 9.450 234,000 2,206,640 9.4301 9.400 9.280 9.400 9.390 9.450 234,000 9.4301 -0.11%
2020-12-10 0 9.410 9.400 9.520 9.400 9.550 366,000 3,472,980 9.4890 9.410 9.400 9.520 9.400 9.550 366,000 9.4890 -1.47%
2020-12-09 0 9.550 9.390 9.620 9.530 9.560 202,000 1,928,440 9.5467 9.550 9.390 9.620 9.530 9.560 202,000 9.5467 0.00%
2020-12-08 0 9.550 9.550 9.670 9.550 9.940 94,000 916,740 9.7526 9.550 9.550 9.670 9.550 9.940 94,000 9.7526 -0.93%
2020-12-07 0 9.640 9.640 10.00 9.200 9.700 78,000 736,760 9.4456 9.640 9.640 10.00 9.200 9.700 78,000 9.4456 4.78%
2020-12-04 0 9.200 9.080 - 8.890 9.220 142,000 1,282,960 9.0349 9.200 9.080 - 8.890 9.220 142,000 9.0349 3.49%
2020-12-03 0 8.890 8.860 9.110 8.890 9.100 222,000 2,003,800 9.0261 8.890 8.860 9.110 8.890 9.100 222,000 9.0261 -1.22%
2020-12-02 0 9.000 8.780 9.000 8.810 9.000 174,000 1,546,120 8.8857 9.000 8.780 9.000 8.810 9.000 174,000 8.8857 2.04%
2020-12-01 0 8.820 8.720 - 8.520 8.820 282,000 2,439,620 8.6511 8.820 8.720 - 8.520 8.820 282,000 8.6511 4.01%
2020-11-30 0 8.480 8.480 - 8.480 8.550 140,000 1,189,820 8.4987 8.480 8.480 - 8.480 8.550 140,000 8.4987 0.00%
2020-11-27 0 8.480 8.300 8.550 8.420 8.490 196,000 1,657,500 8.4566 8.480 8.300 8.550 8.420 8.490 196,000 8.4566 0.95%
2020-11-26 0 8.400 8.400 - 8.400 8.510 182,000 1,534,620 8.4320 8.400 8.400 - 8.400 8.510 182,000 8.4320 0.00%
2020-11-25 0 8.400 8.200 8.440 8.110 8.400 260,000 2,140,140 8.2313 8.400 8.200 8.440 8.110 8.400 260,000 8.2313 3.58%
2020-11-24 0 8.110 8.110 - 7.760 8.200 154,000 1,228,880 7.9797 8.110 8.110 - 7.760 8.200 154,000 7.9797 2.66%
2020-11-23 0 7.900 7.900 - 7.900 8.000 198,000 1,569,600 7.9273 7.900 7.900 - 7.900 8.000 198,000 7.9273 0.00%
2020-11-20 0 7.900 7.900 - 7.550 7.910 178,000 1,375,880 7.7297 7.900 7.900 - 7.550 7.910 178,000 7.7297 4.08%
2020-11-19 0 7.590 7.570 - 7.480 7.900 208,000 1,580,060 7.5964 7.590 7.570 - 7.480 7.900 208,000 7.5964 1.20%
2020-11-18 0 7.500 7.490 7.600 7.300 7.500 222,000 1,635,100 7.3653 7.500 7.490 7.600 7.300 7.500 222,000 7.3653 2.88%
2020-11-17 0 7.290 7.230 7.310 7.180 7.290 820,000 5,915,920 7.2145 7.290 7.230 7.310 7.180 7.290 820,000 7.2145 0.55%
2020-11-16 0 7.250 7.180 7.260 7.200 7.400 6,020,000 40,256,100 6.6871 7.250 7.180 7.260 7.200 7.400 6,020,000 6.6871 -2.03%
2020-11-13 0 7.400 7.400 7.460 7.400 7.780 644,000 4,856,540 7.5412 7.400 7.400 7.460 7.400 7.780 644,000 7.5412 -4.76%
2020-11-12 0 7.770 7.660 7.800 7.740 7.780 242,000 1,878,300 7.7616 7.770 7.660 7.800 7.740 7.780 242,000 7.7616 0.39%
2020-11-11 0 7.740 7.620 7.760 7.680 7.770 214,000 1,654,320 7.7305 7.740 7.620 7.760 7.680 7.770 214,000 7.7305 0.52%
2020-11-10 0 7.700 7.700 7.760 7.700 8.130 176,000 1,409,620 8.0092 7.700 7.700 7.760 7.700 8.130 176,000 8.0092 -5.29%
2020-11-09 0 8.130 8.000 8.150 8.060 8.180 232,000 1,886,220 8.1303 8.130 8.000 8.150 8.060 8.180 232,000 8.1303 1.25%
2020-11-06 0 8.030 7.900 8.050 7.980 8.040 208,000 1,666,780 8.0134 8.030 7.900 8.050 7.980 8.040 208,000 8.0134 0.88%
2020-11-05 0 7.960 7.770 7.980 7.930 7.970 190,000 1,510,400 7.9495 7.960 7.770 7.980 7.930 7.970 190,000 7.9495 0.38%
2020-11-04 0 7.930 7.920 8.010 7.910 8.020 172,000 1,364,060 7.9306 7.930 7.920 8.010 7.910 8.020 172,000 7.9306 -1.12%
2020-11-03 0 8.020 7.950 8.020 8.020 8.120 198,000 1,600,180 8.0817 8.020 7.950 8.020 8.020 8.120 198,000 8.0817 0.00%
2020-11-02 0 8.020 7.910 8.040 7.970 8.020 260,000 2,079,140 7.9967 8.020 7.910 8.040 7.970 8.020 260,000 7.9967 0.88%
2020-10-30 0 7.950 7.910 8.060 7.900 8.040 222,000 1,766,620 7.9577 7.950 7.910 8.060 7.900 8.040 222,000 7.9577 -0.75%
2020-10-29 0 8.010 7.950 8.050 7.970 8.050 200,000 1,603,480 8.0174 8.010 7.950 8.050 7.970 8.050 200,000 8.0174 -0.62%
2020-10-28 0 8.060 7.980 8.060 8.030 8.090 234,000 1,887,780 8.0674 8.060 7.980 8.060 8.030 8.090 234,000 8.0674 -0.25%
2020-10-27 0 8.080 7.960 8.100 7.990 8.090 188,000 1,514,380 8.0552 8.080 7.960 8.100 7.990 8.090 188,000 8.0552 0.25%
2020-10-23 0 8.060 7.960 8.140 8.020 8.120 278,000 2,244,680 8.0744 8.060 7.960 8.140 8.020 8.120 278,000 8.0744 -0.37%
2020-10-22 0 8.090 8.090 8.190 8.090 8.310 202,000 1,654,540 8.1908 8.090 8.090 8.190 8.090 8.310 202,000 8.1908 -2.76%
2020-10-21 0 8.320 8.220 8.330 8.320 8.370 172,000 1,434,900 8.3424 8.320 8.220 8.330 8.320 8.370 172,000 8.3424 -0.48%
2020-10-20 0 8.360 8.220 8.390 8.340 8.380 226,000 1,889,900 8.3624 8.360 8.220 8.390 8.340 8.380 226,000 8.3624 0.24%
2020-10-19 0 8.340 8.220 8.360 8.320 8.370 216,000 1,803,220 8.3482 8.340 8.220 8.360 8.320 8.370 216,000 8.3482 0.00%
2020-10-16 0 8.340 8.340 8.350 8.300 8.340 248,000 2,064,340 8.3240 8.340 8.340 8.350 8.300 8.340 248,000 8.3240 0.85%
2020-10-15 0 8.270 8.190 8.350 8.260 8.370 166,000 1,382,060 8.3257 8.270 8.190 8.350 8.260 8.370 166,000 8.3257 -0.96%
2020-10-14 0 8.350 8.220 8.360 8.240 8.350 214,000 1,774,300 8.2911 8.350 8.220 8.360 8.240 8.350 214,000 8.2911 1.33%
2020-10-12 0 8.240 8.110 8.260 8.100 8.250 242,000 1,978,180 8.1743 8.240 8.110 8.260 8.100 8.250 242,000 8.1743 1.98%
2020-10-09 0 8.080 7.960 8.130 7.990 8.120 416,000 3,353,420 8.0611 8.080 7.960 8.130 7.990 8.120 416,000 8.0611 -0.12%
2020-10-08 0 8.090 8.020 8.120 8.020 8.090 198,000 1,598,840 8.0749 8.090 8.020 8.120 8.020 8.090 198,000 8.0749 0.00%
2020-10-07 0 8.090 7.930 8.100 7.990 8.090 228,000 1,834,860 8.0476 8.090 7.930 8.100 7.990 8.090 228,000 8.0476 0.87%
2020-10-06 0 8.020 7.900 8.060 7.900 8.020 258,000 2,061,520 7.9904 8.020 7.900 8.060 7.900 8.020 258,000 7.9904 0.25%
2020-10-05 0 8.000 7.940 8.050 7.970 8.120 206,000 1,656,660 8.0420 8.000 7.940 8.050 7.970 8.120 206,000 8.0420 -1.11%
2020-09-30 0 8.090 8.070 8.140 7.720 8.100 434,000 3,405,080 7.8458 8.090 8.070 8.140 7.720 8.100 434,000 7.8458 4.93%
2020-09-29 0 7.710 7.600 7.720 7.450 7.710 438,000 3,288,420 7.5078 7.710 7.600 7.720 7.450 7.710 438,000 7.5078 3.91%
2020-09-28 0 7.420 7.250 7.480 7.320 7.420 248,000 1,833,500 7.3931 7.420 7.250 7.480 7.320 7.420 248,000 7.3931 0.95%
2020-09-25 0 7.350 7.240 7.410 7.320 7.410 480,000 3,528,020 7.3500 7.350 7.240 7.410 7.320 7.410 480,000 7.3500 -0.41%
2020-09-24 0 7.380 7.380 7.500 7.350 7.500 182,000 1,344,180 7.3856 7.380 7.380 7.500 7.350 7.500 182,000 7.3856 -1.60%
2020-09-23 0 7.500 7.360 7.610 7.430 7.610 264,000 1,992,920 7.5489 7.500 7.360 7.610 7.430 7.610 264,000 7.5489 0.00%
2020-09-22 0 7.500 7.330 7.530 7.280 7.500 478,000 3,539,040 7.4038 7.500 7.330 7.530 7.280 7.500 478,000 7.4038 3.31%
2020-09-21 0 7.260 7.180 7.380 7.190 7.340 426,000 3,107,020 7.2935 7.260 7.180 7.380 7.190 7.340 426,000 7.2935 -0.55%
2020-09-18 0 7.300 7.280 7.360 6.980 7.300 486,000 3,508,140 7.2184 7.300 7.280 7.360 6.980 7.300 486,000 7.2184 4.73%
2020-09-17 0 6.970 6.950 7.050 6.990 7.230 140,000 995,280 7.1091 6.970 6.950 7.050 6.990 7.230 140,000 7.1091 -3.46%
2020-09-16 0 7.220 7.070 7.220 7.070 7.310 270,000 1,953,520 7.2353 7.220 7.070 7.220 7.070 7.310 270,000 7.2353 0.28%
2020-09-15 0 7.200 7.100 7.360 7.100 7.320 406,000 2,935,880 7.2312 7.200 7.100 7.360 7.100 7.320 406,000 7.2312 1.41%
2020-09-14 0 7.100 6.960 7.200 7.000 7.250 342,000 2,438,920 7.1313 7.100 6.960 7.200 7.000 7.250 342,000 7.1313 -1.25%
2020-09-11 0 7.190 7.100 7.230 7.140 7.310 294,000 2,125,720 7.2303 7.190 7.100 7.230 7.140 7.310 294,000 7.2303 -0.69%
2020-09-10 0 7.240 7.190 7.280 7.100 7.240 204,000 1,464,300 7.1779 7.240 7.190 7.280 7.100 7.240 204,000 7.1779 3.43%
2020-09-09 0 7.000 6.960 7.400 7.000 7.210 142,000 1,009,620 7.1100 7.000 6.960 7.400 7.000 7.210 142,000 7.1100 -3.31%
2020-09-08 0 7.240 7.150 7.550 7.240 7.600 186,000 1,370,820 7.3700 7.240 7.150 7.550 7.240 7.600 186,000 7.3700 -3.85%
2020-09-07 0 7.530 - 7.750 7.400 7.830 210,000 1,613,400 7.6829 7.530 - 7.750 7.400 7.830 210,000 7.6829 -3.09%
2020-09-04 0 7.770 7.700 7.860 7.730 7.990 206,000 1,612,560 7.8280 7.770 7.700 7.860 7.730 7.990 206,000 7.8280 -3.12%
2020-09-03 0 8.020 7.870 8.060 7.970 8.060 200,000 1,601,840 8.0092 8.020 7.870 8.060 7.970 8.060 200,000 8.0092 0.12%
2020-09-02 0 8.010 7.900 8.030 7.980 8.050 228,000 1,827,380 8.0148 8.010 7.900 8.030 7.980 8.050 228,000 8.0148 -0.37%
2020-09-01 0 8.040 8.010 8.070 8.010 8.070 258,000 2,075,640 8.0451 8.040 8.010 8.070 8.010 8.070 258,000 8.0451 0.00%
2020-08-31 0 8.040 8.000 8.100 7.930 8.170 236,000 1,904,480 8.0698 8.040 8.000 8.100 7.930 8.170 236,000 8.0698 -0.25%
2020-08-28 0 8.060 7.900 8.100 7.620 8.060 316,000 2,467,000 7.8070 8.060 7.900 8.100 7.620 8.060 316,000 7.8070 4.81%
2020-08-27 0 7.690 7.540 7.800 7.690 8.270 162,000 1,296,680 8.0042 7.690 7.540 7.800 7.690 8.270 162,000 8.0042 -7.01%
2020-08-26 0 8.270 8.200 8.280 8.280 8.480 184,000 1,541,300 8.3766 8.270 8.200 8.280 8.280 8.480 184,000 8.3766 -2.13%
2020-08-25 0 8.450 8.330 8.500 8.330 8.500 246,000 2,071,780 8.4219 8.450 8.330 8.500 8.330 8.500 246,000 8.4219 -0.35%
2020-08-24 0 8.480 8.350 8.480 8.430 8.680 196,000 1,677,460 8.5585 8.480 8.350 8.480 8.430 8.680 196,000 8.5585 0.95%
2020-08-21 0 8.400 8.260 8.480 8.320 8.400 222,000 1,856,960 8.3647 8.400 8.260 8.480 8.320 8.400 222,000 8.3647 0.96%
2020-08-20 0 8.320 8.260 8.360 8.310 8.340 290,000 2,413,720 8.3232 8.320 8.260 8.360 8.310 8.340 290,000 8.3232 -0.12%
2020-08-19 0 8.330 8.270 8.370 8.300 8.340 152,000 1,266,540 8.3325 8.330 8.270 8.370 8.300 8.340 152,000 8.3325 -0.24%
2020-08-18 0 8.350 8.250 8.360 8.230 8.370 236,000 1,964,040 8.3222 8.350 8.250 8.360 8.230 8.370 236,000 8.3222 0.36%
2020-08-17 0 8.320 8.210 8.340 8.260 8.350 242,000 2,011,720 8.3129 8.320 8.210 8.340 8.260 8.350 242,000 8.3129 0.00%
2020-08-14 0 8.320 8.310 8.370 8.270 8.410 226,000 1,880,260 8.3197 8.320 8.310 8.370 8.270 8.410 226,000 8.3197 -0.95%
2020-08-13 0 8.400 8.390 8.520 8.400 8.580 250,000 2,137,040 8.5482 8.400 8.390 8.520 8.400 8.580 250,000 8.5482 -1.29%
2020-08-12 0 8.510 8.490 8.510 8.470 8.910 214,000 1,851,080 8.6499 8.510 8.490 8.510 8.470 8.910 214,000 8.6499 -4.60%
2020-08-11 0 8.920 8.840 8.920 8.870 8.970 240,000 2,138,180 8.9091 8.920 8.840 8.920 8.870 8.970 240,000 8.9091 -0.56%
2020-08-10 0 8.970 8.760 8.990 8.810 8.970 238,000 2,110,300 8.8668 8.970 8.760 8.990 8.810 8.970 238,000 8.8668 1.01%
2020-08-07 0 8.880 8.830 8.990 8.830 8.950 102,000 907,200 8.8941 8.880 8.830 8.990 8.830 8.950 102,000 8.8941 -0.22%
2020-08-06 0 8.900 8.730 8.990 8.750 9.000 186,000 1,642,100 8.8285 8.900 8.730 8.990 8.750 9.000 186,000 8.8285 1.37%
2020-08-05 0 8.780 8.730 8.800 8.640 8.780 232,000 2,019,300 8.7039 8.780 8.730 8.800 8.640 8.780 232,000 8.7039 1.50%
2020-08-04 0 8.650 8.650 8.760 8.630 8.740 234,000 2,034,940 8.6963 8.650 8.650 8.760 8.630 8.740 234,000 8.6963 0.00%
2020-08-03 0 8.650 8.640 8.800 8.600 8.930 264,000 2,330,840 8.8289 8.650 8.640 8.800 8.600 8.930 264,000 8.8289 0.58%
2020-07-31 0 8.600 8.560 8.600 8.210 8.600 584,000 4,831,880 8.2738 8.600 8.560 8.600 8.210 8.600 584,000 8.2738 4.24%
2020-07-30 0 8.250 8.200 8.250 8.220 8.400 284,000 2,356,280 8.2968 8.250 8.200 8.250 8.220 8.400 284,000 8.2968 0.12%
2020-07-29 0 8.240 8.120 8.250 8.160 8.310 218,000 1,797,820 8.2469 8.240 8.120 8.250 8.160 8.310 218,000 8.2469 0.12%
2020-07-28 0 8.230 8.180 8.250 8.150 8.260 170,000 1,391,620 8.1860 8.230 8.180 8.250 8.150 8.260 170,000 8.1860 0.98%
2020-07-27 0 8.150 8.090 8.170 8.080 8.250 158,000 1,291,100 8.1715 8.150 8.090 8.170 8.080 8.250 158,000 8.1715 -0.61%
2020-07-24 0 8.200 8.130 8.260 8.140 8.230 152,000 1,245,100 8.1914 8.200 8.130 8.260 8.140 8.230 152,000 8.1914 -0.61%
2020-07-23 0 8.250 8.220 8.250 8.230 8.310 126,000 1,041,460 8.2656 8.250 8.220 8.250 8.230 8.310 126,000 8.2656 -0.48%
2020-07-22 0 8.290 8.260 8.330 8.260 8.320 138,000 1,144,580 8.2941 8.290 8.260 8.330 8.260 8.320 138,000 8.2941 -0.12%
2020-07-21 0 8.300 8.180 8.320 8.250 8.340 150,000 1,243,520 8.2901 8.300 8.180 8.320 8.250 8.340 150,000 8.2901 0.48%
2020-07-20 0 8.260 8.140 8.270 8.220 8.270 146,000 1,203,920 8.2460 8.260 8.140 8.270 8.220 8.270 146,000 8.2460 -0.12%
2020-07-17 0 8.270 8.180 8.280 8.220 8.310 208,000 1,720,980 8.2739 8.270 8.180 8.280 8.220 8.310 208,000 8.2739 0.24%
2020-07-16 0 8.250 8.140 8.280 8.150 8.310 128,000 1,059,560 8.2778 8.250 8.140 8.280 8.150 8.310 128,000 8.2778 -0.60%
2020-07-15 0 8.300 8.160 8.350 8.280 8.400 162,000 1,345,240 8.3040 8.300 8.160 8.350 8.280 8.400 162,000 8.3040 -0.24%
2020-07-14 0 8.320 8.290 - 8.320 8.500 112,000 938,720 8.3814 8.320 8.290 - 8.320 8.500 112,000 8.3814 -2.12%
2020-07-13 0 8.500 8.500 - 8.300 8.470 126,000 1,058,020 8.3970 8.500 8.500 - 8.300 8.470 126,000 8.3970 0.71%
2020-07-10 0 8.440 8.420 8.500 8.330 8.450 154,000 1,295,140 8.4100 8.440 8.420 8.500 8.330 8.450 154,000 8.4100 0.96%
2020-07-09 0 8.360 8.360 8.500 8.190 8.360 130,000 1,075,220 8.2709 8.360 8.360 8.500 8.190 8.360 130,000 8.2709 2.96%
2020-07-08 0 8.120 7.970 8.170 8.000 8.150 252,000 2,045,000 8.1151 8.120 7.970 8.170 8.000 8.150 252,000 8.1151 -1.22%
2020-07-07 0 8.220 8.210 - 8.210 8.280 238,000 1,962,100 8.2441 8.220 8.210 - 8.210 8.280 238,000 8.2441 -2.14%
2020-07-06 0 8.400 8.400 - 8.160 8.550 142,000 1,180,040 8.3101 8.400 8.400 - 8.160 8.550 142,000 8.3101 2.56%
2020-07-03 0 8.190 8.030 - 8.050 8.330 156,000 1,275,820 8.1783 8.190 8.030 - 8.050 8.330 156,000 8.1783 0.99%
2020-07-02 0 8.110 8.000 8.250 7.900 8.200 146,000 1,174,840 8.0468 8.110 8.000 8.250 7.900 8.200 146,000 8.0468 1.37%
2020-06-30 0 8.000 7.890 - 7.430 8.000 134,000 1,003,360 7.4878 8.000 7.890 - 7.430 8.000 134,000 7.4878 7.38%
2020-06-29 0 7.450 7.320 7.460 7.380 7.460 160,000 1,188,700 7.4294 7.450 7.320 7.460 7.380 7.460 160,000 7.4294 -0.67%
2020-06-26 0 7.500 7.400 7.500 7.060 7.500 174,000 1,237,260 7.1107 7.500 7.400 7.500 7.060 7.500 174,000 7.1107 5.63%
2020-06-24 0 7.100 7.060 - 7.060 7.130 150,000 1,066,360 7.1091 7.100 7.060 - 7.060 7.130 150,000 7.1091 -0.56%
2020-06-23 0 7.140 7.080 - 7.090 7.140 160,000 1,138,080 7.1130 7.140 7.080 - 7.090 7.140 160,000 7.1130 0.56%
2020-06-22 0 7.100 7.090 - 7.060 7.150 144,000 1,023,900 7.1104 7.100 7.090 - 7.060 7.150 144,000 7.1104 -0.56%
2020-06-19 0 7.140 7.130 - 7.120 7.150 166,000 1,184,540 7.1358 7.140 7.130 - 7.120 7.150 166,000 7.1358 0.00%
2020-06-18 0 7.140 7.060 - 7.060 7.140 156,000 1,108,740 7.1073 7.140 7.060 - 7.060 7.140 156,000 7.1073 0.00%
2020-06-17 0 7.140 7.100 - 7.080 7.150 146,000 1,039,240 7.1181 7.140 7.100 - 7.080 7.150 146,000 7.1181 0.00%
2020-06-16 0 7.140 7.090 - 7.060 7.150 150,000 1,067,900 7.1193 7.140 7.090 - 7.060 7.150 150,000 7.1193 0.71%
2020-06-15 0 7.090 7.080 7.160 7.060 7.150 158,000 1,125,140 7.1211 7.090 7.080 7.160 7.060 7.150 158,000 7.1211 -0.70%
2020-06-12 0 7.140 7.100 - 7.090 7.150 164,000 1,168,260 7.1235 7.140 7.100 - 7.090 7.150 164,000 7.1235 0.00%
2020-06-11 0 7.140 7.130 - 7.110 7.150 144,000 1,027,660 7.1365 7.140 7.130 - 7.110 7.150 144,000 7.1365 0.28%
2020-06-10 0 7.120 7.120 - 7.100 7.130 154,000 1,095,620 7.1144 7.120 7.120 - 7.100 7.130 154,000 7.1144 -0.84%
2020-06-09 0 7.180 7.150 - 7.080 7.180 158,000 1,129,940 7.1515 7.180 7.150 - 7.080 7.180 158,000 7.1515 -0.14%
2020-06-08 0 7.190 7.120 - 7.090 7.360 158,000 1,130,720 7.1565 7.190 7.120 - 7.090 7.360 158,000 7.1565 -2.31%
2020-06-05 0 7.360 7.360 7.400 7.040 7.360 144,000 1,029,320 7.1481 7.360 7.360 7.400 7.040 7.360 144,000 7.1481 3.66%
2020-06-04 0 7.100 7.060 - 7.060 7.150 150,000 1,065,500 7.1033 7.100 7.060 - 7.060 7.150 150,000 7.1033 -0.70%
2020-06-03 0 7.150 7.150 - 7.080 7.200 156,000 1,118,820 7.1719 7.150 7.150 - 7.080 7.200 156,000 7.1719 -3.12%
2020-06-02 0 7.380 7.350 7.470 7.380 7.610 148,000 1,110,080 7.5005 7.380 7.350 7.470 7.380 7.610 148,000 7.5005 -4.53%
2020-06-01 0 7.730 - 7.740 7.700 8.030 142,000 1,102,220 7.7621 7.730 - 7.740 7.700 8.030 142,000 7.7621 -4.57%
2020-05-29 0 8.100 7.800 8.100 7.650 8.100 188,000 1,481,900 7.8824 8.100 7.800 8.100 7.650 8.100 188,000 7.8824 5.61%
2020-05-28 0 7.670 7.510 7.740 7.350 7.700 142,000 1,062,000 7.4789 7.670 7.510 7.740 7.350 7.700 142,000 7.4789 4.78%
2020-05-27 0 7.320 - 7.430 7.300 7.430 170,000 1,253,500 7.3735 7.320 - 7.430 7.300 7.430 170,000 7.3735 -1.35%
2020-05-26 0 7.420 - 7.430 7.400 7.430 154,000 1,141,660 7.4134 7.420 - 7.430 7.400 7.430 154,000 7.4134 0.68%
2020-05-25 0 7.370 - 7.370 7.360 7.880 130,000 963,040 7.4080 7.370 - 7.370 7.360 7.880 130,000 7.4080 -8.10%
2020-05-22 0 8.020 8.000 8.250 7.960 8.200 158,000 1,268,700 8.0297 8.020 8.000 8.250 7.960 8.200 158,000 8.0297 -0.50%
2020-05-21 0 8.060 8.000 8.160 7.900 8.110 128,000 1,019,560 7.9653 8.060 8.000 8.160 7.900 8.110 128,000 7.9653 -0.62%
2020-05-20 0 8.110 8.100 8.200 7.950 8.200 154,000 1,237,640 8.0366 8.110 8.100 8.200 7.950 8.200 154,000 8.0366 1.63%
2020-05-19 0 7.980 7.900 8.100 7.760 8.010 138,000 1,083,280 7.8499 7.980 7.900 8.100 7.760 8.010 138,000 7.8499 2.97%
2020-05-18 0 7.750 7.500 7.800 7.500 7.750 148,000 1,119,140 7.5618 7.750 7.500 7.800 7.500 7.750 148,000 7.5618 1.97%
2020-05-15 0 7.600 7.600 7.780 7.510 7.730 164,000 1,245,820 7.5965 7.600 7.600 7.780 7.510 7.730 164,000 7.5965 1.33%
2020-05-14 0 7.500 7.500 - 7.500 7.780 146,000 1,123,180 7.6930 7.500 7.500 - 7.500 7.780 146,000 7.6930 -3.85%
2020-05-13 0 7.800 7.700 - 7.800 7.980 150,000 1,189,900 7.9327 7.800 7.700 - 7.800 7.980 150,000 7.9327 -1.89%
2020-05-12 0 7.950 7.900 - 7.900 7.950 130,000 1,029,540 7.9195 7.950 7.900 - 7.900 7.950 130,000 7.9195 -0.38%
2020-05-11 0 7.980 7.980 - 7.950 8.010 130,000 1,036,560 7.9735 7.980 7.980 - 7.950 8.010 130,000 7.9735 0.25%
2020-05-08 0 7.960 7.950 8.100 7.960 8.200 160,000 1,285,060 8.0316 7.960 7.950 8.100 7.960 8.200 160,000 8.0316 -1.12%
2020-05-07 0 8.050 8.000 - 8.000 8.250 138,000 1,111,880 8.0571 8.050 8.000 - 8.000 8.250 138,000 8.0571 -1.23%
2020-05-06 0 8.150 7.800 8.150 7.800 8.230 146,000 1,143,860 7.8347 8.150 7.800 8.150 7.800 8.230 146,000 7.8347 2.90%
2020-05-05 0 7.920 7.520 - 7.650 7.930 164,000 1,258,640 7.6746 7.920 7.520 - 7.650 7.930 164,000 7.6746 3.53%
2020-05-04 0 7.650 7.600 7.730 7.600 7.750 152,000 1,167,880 7.6834 7.650 7.600 7.730 7.600 7.750 152,000 7.6834 -3.16%
2020-04-29 0 7.900 7.930 7.950 6.900 7.900 328,000 2,379,560 7.2548 7.900 7.930 7.950 6.900 7.900 328,000 7.2548 14.16%
2020-04-28 0 6.920 6.900 - 6.900 7.030 156,000 1,080,360 6.9254 6.920 6.900 - 6.900 7.030 156,000 6.9254 -1.70%
2020-04-27 0 7.040 6.880 7.140 6.850 7.060 180,000 1,244,900 6.9161 7.040 6.880 7.140 6.850 7.060 180,000 6.9161 0.57%
2020-04-24 0 7.000 7.000 7.400 6.800 7.440 244,000 1,689,580 6.9245 7.000 7.000 7.400 6.800 7.440 244,000 6.9245 1.45%
2020-04-23 0 6.900 6.860 - 6.860 7.060 1,596,000 11,010,040 6.8985 6.900 6.860 - 6.860 7.060 1,596,000 6.8985 -1.43%
2020-04-22 0 7.000 7.000 - 6.800 7.000 1,108,000 7,605,700 6.8644 7.000 7.000 - 6.800 7.000 1,108,000 6.8644 0.29%
2020-04-21 0 6.980 6.980 - 6.960 7.190 152,000 1,064,440 7.0029 6.980 6.980 - 6.960 7.190 152,000 7.0029 0.87%
2020-04-20 0 6.920 6.920 - 6.830 7.040 168,000 1,157,740 6.8913 6.920 6.920 - 6.830 7.040 168,000 6.8913 -1.14%
2020-04-17 0 7.000 7.000 7.500 6.750 7.350 360,000 2,542,160 7.0616 7.000 7.000 7.500 6.750 7.350 360,000 7.0616 3.86%
2020-04-16 0 6.740 6.720 6.760 6.600 6.760 348,000 2,325,660 6.6829 6.740 6.720 6.760 6.600 6.760 348,000 6.6829 2.59%
2020-04-15 0 6.570 6.570 6.610 6.410 6.610 852,000 5,517,640 6.4761 6.570 6.570 6.610 6.410 6.610 852,000 6.4761 1.23%
2020-04-14 0 6.490 6.420 - 5.900 6.520 1,012,000 6,321,300 6.2463 6.490 6.420 - 5.900 6.520 1,012,000 6.2463 9.63%
2020-04-09 0 5.920 5.900 6.000 5.600 6.010 1,160,000 6,806,580 5.8677 5.920 5.900 6.000 5.600 6.010 1,160,000 5.8677 9.63%
2020-04-08 0 5.400 5.400 5.470 5.330 5.740 1,116,000 6,061,460 5.4314 5.400 5.400 5.470 5.330 5.740 1,116,000 5.4314 -4.42%
2020-04-07 0 5.650 5.650 5.700 5.600 5.770 196,000 1,107,680 5.6514 5.650 5.650 5.700 5.600 5.770 196,000 5.6514 -2.42%
2020-04-06 0 5.790 5.780 5.950 5.740 6.020 206,000 1,223,140 5.9376 5.790 5.780 5.950 5.740 6.020 206,000 5.9376 -3.50%
2020-04-03 0 6.000 5.900 6.010 5.940 6.180 192,000 1,160,480 6.0442 6.000 5.900 6.010 5.940 6.180 192,000 6.0442 -4.76%
2020-04-02 0 6.300 6.300 6.470 6.150 6.500 226,000 1,419,540 6.2812 6.300 6.300 6.470 6.150 6.500 226,000 6.2812 -3.23%
2020-04-01 0 6.510 6.480 - 6.510 7.000 150,000 1,016,460 6.7764 6.510 6.480 - 6.510 7.000 150,000 6.7764 -7.00%
2020-03-31 0 7.000 6.470 7.000 6.620 7.000 236,000 1,588,000 6.7288 7.000 6.470 7.000 6.620 7.000 236,000 6.7288 4.48%
2020-03-30 0 6.700 6.300 6.700 6.400 6.700 468,000 3,075,400 6.5714 6.700 6.300 6.700 6.400 6.700 468,000 6.5714 0.00%
2020-03-27 0 6.700 6.450 6.700 6.450 6.710 164,000 1,094,360 6.6729 6.700 6.450 6.700 6.450 6.710 164,000 6.6729 1.52%
2020-03-26 0 6.600 6.400 6.600 6.360 6.690 170,000 1,115,100 6.5594 6.600 6.400 6.600 6.360 6.690 170,000 6.5594 -1.35%
2020-03-25 0 6.690 6.450 6.690 6.680 6.800 186,000 1,259,220 6.7700 6.690 6.450 6.690 6.680 6.800 186,000 6.7700 1.67%
2020-03-24 0 6.580 6.500 6.580 6.590 7.250 84,000 579,260 6.8960 6.580 6.500 6.580 6.590 7.250 84,000 6.8960 -7.58%
2020-03-23 0 7.120 6.900 7.120 7.000 7.200 68,000 483,800 7.1147 7.120 6.900 7.120 7.000 7.200 68,000 7.1147 -1.79%
2020-03-20 0 7.250 7.200 7.300 7.000 7.300 284,000 2,031,080 7.1517 7.250 7.200 7.300 7.000 7.300 284,000 7.1517 -0.68%
2020-03-19 0 7.300 7.160 7.360 7.190 7.400 248,000 1,801,140 7.2627 7.300 7.160 7.360 7.190 7.400 248,000 7.2627 -0.82%
2020-03-18 0 7.360 - 7.360 7.300 7.500 272,000 2,017,200 7.4162 7.360 - 7.360 7.300 7.500 272,000 7.4162 -0.81%
2020-03-17 0 7.420 7.000 7.420 7.160 7.500 279,000 2,068,040 7.4123 7.420 7.000 7.420 7.160 7.500 279,000 7.4123 -1.85%
2020-03-16 0 7.560 7.550 7.560 7.500 10.00 288,000 2,198,960 7.6353 7.560 7.550 7.560 7.500 10.00 288,000 7.6353 -0.53%
2020-03-13 0 7.600 7.320 7.760 7.450 7.780 666,000 5,050,480 7.5833 7.600 7.320 7.760 7.450 7.780 666,000 7.5833 -1.04%
2020-03-12 0 7.680 7.560 7.740 7.560 7.800 152,000 1,167,660 7.6820 7.680 7.560 7.740 7.560 7.800 152,000 7.6820 -2.04%
2020-03-11 0 7.840 7.820 7.920 7.720 8.120 900,000 7,052,400 7.8360 7.840 7.820 7.920 7.720 8.120 900,000 7.8360 -3.45%
2020-03-10 0 8.120 8.020 8.200 7.840 8.430 1,178,000 9,655,340 8.1964 8.120 8.020 8.200 7.840 8.430 1,178,000 8.1964 0.62%
2020-03-09 0 8.070 7.790 8.070 7.700 8.170 1,266,000 9,985,780 7.8877 8.070 7.790 8.070 7.700 8.170 1,266,000 7.8877 4.13%
2020-03-06 0 7.750 7.620 7.890 7.210 7.990 1,192,000 9,228,840 7.7423 7.750 7.620 7.890 7.210 7.990 1,192,000 7.7423 -3.37%
2020-03-05 0 8.020 8.020 8.180 7.630 8.250 496,000 3,957,080 7.9780 8.020 8.020 8.180 7.630 8.250 496,000 7.9780 5.11%
2020-03-04 0 7.630 7.620 7.700 7.600 7.910 150,000 1,157,980 7.7199 7.630 7.620 7.700 7.600 7.910 150,000 7.7199 -4.74%
2020-03-03 0 8.010 7.900 8.270 8.000 8.900 146,000 1,233,140 8.4462 8.010 7.900 8.270 8.000 8.900 146,000 8.4462 -4.07%
2020-03-02 0 8.350 8.350 8.670 7.600 8.710 260,000 2,091,760 8.0452 8.350 8.350 8.670 7.600 8.710 260,000 8.0452 9.29%
2020-02-28 0 7.640 7.640 7.880 7.200 8.250 303,100 2,315,967 7.6409 7.640 7.640 7.880 7.200 8.250 303,100 7.6409 1.87%
2020-02-27 0 7.500 7.500 - 6.900 7.500 160,000 1,146,240 7.1640 7.500 7.500 - 6.900 7.500 160,000 7.1640 7.45%
2020-02-26 0 6.980 6.970 7.000 6.670 6.980 138,000 938,580 6.8013 6.980 6.970 7.000 6.670 6.980 138,000 6.8013 2.35%
2020-02-25 0 6.820 6.790 6.960 6.610 6.870 102,000 686,740 6.7327 6.820 6.790 6.960 6.610 6.870 102,000 6.7327 1.34%
2020-02-24 0 6.730 6.660 6.890 6.300 6.890 172,000 1,121,820 6.5222 6.730 6.660 6.890 6.300 6.890 172,000 6.5222 4.34%
2020-02-21 0 6.450 6.290 6.540 6.070 6.450 110,000 675,360 6.1396 6.450 6.290 6.540 6.070 6.450 110,000 6.1396 4.88%
2020-02-20 0 6.150 6.080 6.150 5.780 6.150 206,000 1,213,380 5.8902 6.150 6.080 6.150 5.780 6.150 206,000 5.8902 4.24%
2020-02-19 0 5.900 5.740 6.080 5.650 5.900 172,000 986,440 5.7351 5.900 5.740 6.080 5.650 5.900 172,000 5.7351 3.33%
2020-02-18 0 5.710 5.710 5.900 5.320 5.890 302,000 1,667,440 5.5213 5.710 5.710 5.900 5.320 5.890 302,000 5.5213 5.74%
2020-02-17 0 5.400 5.340 5.450 5.400 5.560 120,000 659,200 5.4933 5.400 5.340 5.450 5.400 5.560 120,000 5.4933 -1.82%
2020-02-14 0 5.500 5.400 5.500 5.250 5.500 192,000 1,031,140 5.3705 5.500 5.400 5.500 5.250 5.500 192,000 5.3705 3.77%
2020-02-13 0 5.300 5.140 5.300 4.990 5.300 198,000 1,016,640 5.1345 5.300 5.140 5.300 4.990 5.300 198,000 5.1345 3.92%
2020-02-12 0 5.100 4.920 - 4.920 5.100 106,000 532,800 5.0264 5.100 4.920 - 4.920 5.100 106,000 5.0264 0.00%
2020-02-11 0 5.100 4.970 - 4.770 5.100 170,000 826,660 4.8627 5.100 4.970 - 4.770 5.100 170,000 4.8627 6.25%
2020-02-10 0 4.800 4.700 4.950 4.520 4.800 112,000 517,700 4.6223 4.800 4.700 4.950 4.520 4.800 112,000 4.6223 7.14%
2020-02-07 0 4.480 4.460 - 4.440 4.500 560,000 2,516,000 4.4929 4.480 4.460 - 4.440 4.500 560,000 4.4929 -0.44%
2020-02-06 0 4.500 4.450 4.500 4.420 4.530 464,000 2,085,860 4.4954 4.500 4.450 4.500 4.420 4.530 464,000 4.4954 1.12%
2020-02-05 0 4.450 4.430 4.600 4.440 4.630 154,000 696,680 4.5239 4.450 4.430 4.600 4.440 4.630 154,000 4.5239 -4.71%
2020-02-04 0 4.670 4.630 4.890 4.650 4.670 108,000 502,640 4.6541 4.670 4.630 4.890 4.650 4.670 108,000 4.6541 1.52%
2020-02-03 0 4.600 4.570 - 4.600 4.640 138,000 638,160 4.6243 4.600 4.570 - 4.600 4.640 138,000 4.6243 2.22%
2020-01-31 0 4.500 4.500 5.060 4.500 4.840 164,000 771,840 4.7063 4.500 4.500 5.060 4.500 4.840 164,000 4.7063 -7.02%
2020-01-30 0 4.840 4.800 5.000 4.570 5.150 180,000 885,100 4.9172 4.840 4.800 5.000 4.570 5.150 180,000 4.9172 -4.91%
2020-01-29 0 5.090 5.050 5.110 5.080 5.120 118,000 602,760 5.1081 5.090 5.050 5.110 5.080 5.120 118,000 5.1081 -0.39%
2020-01-24 0 5.110 5.080 5.500 5.060 5.110 80,000 405,880 5.0735 5.110 5.080 5.500 5.060 5.110 80,000 5.0735 0.99%
2020-01-23 0 5.060 5.050 5.250 5.050 5.350 100,000 523,360 5.2336 5.060 5.050 5.250 5.050 5.350 100,000 5.2336 -1.36%
2020-01-22 0 5.130 5.120 5.300 5.110 5.220 108,000 556,140 5.1494 5.130 5.120 5.300 5.110 5.220 108,000 5.1494 0.59%
2020-01-21 0 5.100 5.000 5.200 5.100 5.450 158,000 832,800 5.2709 5.100 5.000 5.200 5.100 5.450 158,000 5.2709 -6.76%
2020-01-20 0 5.470 5.030 5.480 5.050 5.570 202,000 1,076,740 5.3304 5.470 5.030 5.480 5.050 5.570 202,000 5.3304 4.79%
2020-01-17 0 5.220 5.240 5.280 4.860 5.360 1,448,000 7,186,120 4.9628 5.220 5.240 5.280 4.860 5.360 1,448,000 4.9628 5.67%
2020-01-16 0 4.940 4.680 4.980 4.380 4.940 3,764,000 16,367,720 4.3485 4.940 4.680 4.980 4.380 4.940 3,764,000 4.3485 12.79%
2020-01-15 0 4.380 4.380 4.760 4.380 5.100 1,274,000 6,127,520 4.8097 4.380 4.380 4.760 4.380 5.100 1,274,000 4.8097 -11.34%
2020-01-14 0 4.940 4.910 5.000 4.900 5.040 628,000 3,098,860 4.9345 4.940 4.910 5.000 4.900 5.040 628,000 4.9345 -2.37%
2020-01-13 0 5.060 4.980 5.120 5.000 5.140 118,000 598,720 5.0739 5.060 4.980 5.120 5.000 5.140 118,000 5.0739 0.20%
2020-01-10 0 5.050 4.890 5.150 4.900 5.050 136,000 677,200 4.9794 5.050 4.890 5.150 4.900 5.050 136,000 4.9794 2.23%
2020-01-09 0 4.940 4.890 5.030 4.940 5.050 104,000 521,560 5.0150 4.940 4.890 5.030 4.940 5.050 104,000 5.0150 1.23%
2020-01-08 0 4.880 4.870 5.000 4.870 5.060 262,000 1,294,840 4.9421 4.880 4.870 5.000 4.870 5.060 262,000 4.9421 -3.17%
2020-01-07 0 5.040 4.890 5.060 5.010 5.080 106,000 533,580 5.0338 5.040 4.890 5.060 5.010 5.080 106,000 5.0338 -0.59%
2020-01-06 0 5.070 5.070 5.150 5.060 5.180 120,000 615,300 5.1275 5.070 5.070 5.150 5.060 5.180 120,000 5.1275 -0.59%
2020-01-03 0 5.100 5.060 5.180 5.100 5.200 103,000 526,760 5.1142 5.100 5.060 5.180 5.100 5.200 103,000 5.1142 -0.58%
2020-01-02 0 5.130 5.130 5.280 5.120 5.340 400,000 2,074,600 5.1865 5.130 5.130 5.280 5.120 5.340 400,000 5.1865 -2.84%
2019-12-31 0 5.280 5.080 5.290 4.370 5.300 368,000 1,807,060 4.9105 5.280 5.080 5.290 4.370 5.300 368,000 4.9105 15.54%
2019-12-30 0 4.570 4.500 4.780 4.550 5.100 198,000 974,420 4.9213 4.570 4.500 4.780 4.550 5.100 198,000 4.9213 -10.04%
2019-12-27 0 5.080 5.000 5.150 4.750 5.180 310,000 1,541,620 4.9730 5.080 5.000 5.150 4.750 5.180 310,000 4.9730 2.01%
2019-12-24 0 4.980 4.980 4.990 4.400 4.980 268,000 1,233,340 4.6020 4.980 4.980 4.990 4.400 4.980 268,000 4.6020 10.67%
2019-12-23 0 4.500 4.420 4.500 4.200 4.500 214,000 931,460 4.3526 4.500 4.420 4.500 4.200 4.500 214,000 4.3526 7.40%
2019-12-20 0 4.190 4.140 4.200 3.980 4.190 2,750,000 11,410,480 4.1493 4.190 4.140 4.200 3.980 4.190 2,750,000 4.1493 5.81%
2019-12-19 0 3.960 3.930 4.030 3.920 4.160 196,000 788,960 4.0253 3.960 3.930 4.030 3.920 4.160 196,000 4.0253 -1.74%
2019-12-18 0 4.030 3.950 4.130 4.000 4.200 162,000 665,240 4.1064 4.030 3.950 4.130 4.000 4.200 162,000 4.1064 1.00%
2019-12-17 0 3.990 3.980 3.990 3.990 4.210 148,000 604,840 4.0868 3.990 3.980 3.990 3.990 4.210 148,000 4.0868 -3.16%
2019-12-16 0 4.120 4.020 4.260 4.120 4.250 172,000 719,800 4.1849 4.120 4.020 4.260 4.120 4.250 172,000 4.1849 1.23%
2019-12-13 0 4.070 4.070 4.340 3.860 4.350 570,000 2,283,800 4.0067 4.070 4.070 4.340 3.860 4.350 570,000 4.0067 5.17%
2019-12-12 0 3.870 3.850 3.990 3.850 3.910 26,000 101,100 3.8885 3.870 3.850 3.990 3.850 3.910 26,000 3.8885 -3.25%
2019-12-11 0 4.000 4.000 4.050 4.000 4.000 12,000 48,000 4.0000 4.000 4.000 4.050 4.000 4.000 12,000 4.0000 2.30%
2019-12-10 0 3.910 3.910 4.010 3.910 4.000 26,000 103,220 3.9700 3.910 3.910 4.010 3.910 4.000 26,000 3.9700 -1.01%
2019-12-09 0 3.950 3.930 4.040 3.940 3.960 266,000 1,063,280 3.9973 3.950 3.930 4.040 3.940 3.960 266,000 3.9973 -0.25%
2019-12-06 0 3.960 3.960 4.090 3.910 4.000 586,000 2,340,780 3.9945 3.960 3.960 4.090 3.910 4.000 586,000 3.9945 -4.35%
2019-12-05 0 4.140 4.120 4.130 4.130 4.220 34,000 142,020 4.1771 4.140 4.120 4.130 4.130 4.220 34,000 4.1771 -3.50%
2019-12-04 0 4.290 4.300 4.350 4.260 4.300 34,000 145,540 4.2806 4.290 4.300 4.350 4.260 4.300 34,000 4.2806 0.94%
2019-12-03 0 4.250 4.250 4.340 4.210 4.250 22,000 93,220 4.2373 4.250 4.250 4.340 4.210 4.250 22,000 4.2373 0.00%
2019-12-02 0 4.250 4.200 4.280 3.960 4.250 2,256,000 9,159,280 4.0600 4.250 4.200 4.280 3.960 4.250 2,256,000 4.0600 3.66%
2019-11-29 0 4.100 4.100 4.150 3.920 4.100 148,000 600,120 4.0549 4.100 4.100 4.150 3.920 4.100 148,000 4.0549 4.59%
2019-11-28 0 3.920 3.800 3.920 3.950 3.950 2,000 7,900 3.9500 3.920 3.800 3.920 3.950 3.950 2,000 3.9500 -1.75%
2019-11-27 0 3.990 3.990 4.000 3.760 4.000 2,358,000 9,271,880 3.9321 3.990 3.990 4.000 3.760 4.000 2,358,000 3.9321 5.84%
2019-11-26 0 3.770 3.770 3.790 3.550 3.790 4,428,000 16,443,140 3.7134 3.770 3.770 3.790 3.550 3.790 4,428,000 3.7134 6.20%
2019-11-25 0 3.550 3.550 3.600 2.950 3.550 2,552,000 8,748,800 3.4282 3.550 3.550 3.600 2.950 3.550 2,552,000 3.4282 8.23%
2019-11-22 0 3.280 3.200 3.280 3.200 3.360 786,000 2,590,180 3.2954 3.280 3.200 3.280 3.200 3.360 786,000 3.2954 -4.65%
2019-11-21 0 3.440 3.370 3.600 3.330 3.350 38,000 127,000 3.3421 3.440 3.370 3.600 3.330 3.350 38,000 3.3421 1.18%
2019-11-20 0 3.400 3.410 3.600 3.400 3.400 10,000 34,000 3.4000 3.400 3.410 3.600 3.400 3.400 10,000 3.4000 0.00%
2019-11-19 0 3.400 3.350 3.500 3.360 3.410 92,000 312,560 3.3974 3.400 3.350 3.500 3.360 3.410 92,000 3.3974 1.19%
2019-11-18 0 3.360 3.360 3.400 3.030 3.560 60,000 202,260 3.3710 3.360 3.360 3.400 3.030 3.560 60,000 3.3710 -5.88%
2019-11-15 0 3.570 3.480 3.570 3.470 3.630 84,000 300,580 3.5783 3.570 3.480 3.570 3.470 3.630 84,000 3.5783 -2.99%
2019-11-14 0 3.680 3.680 3.700 3.630 3.700 120,000 438,880 3.6573 3.680 3.680 3.700 3.630 3.700 120,000 3.6573 1.10%
2019-11-13 0 3.640 3.560 3.640 3.500 3.790 108,000 390,680 3.6174 3.640 3.560 3.640 3.500 3.790 108,000 3.6174 -6.43%
2019-11-12 0 3.890 3.750 3.890 3.690 3.890 26,000 97,860 3.7638 3.890 3.750 3.890 3.690 3.890 26,000 3.7638 4.01%
2019-11-11 0 3.740 3.730 3.810 3.610 3.780 40,000 149,540 3.7385 3.740 3.730 3.810 3.610 3.780 40,000 3.7385 -2.60%
2019-11-08 0 3.840 3.800 3.870 3.560 3.920 2,320,000 8,877,020 3.8263 3.840 3.800 3.870 3.560 3.920 2,320,000 3.8263 -1.03%
2019-11-07 0 3.880 3.880 3.900 3.820 4.000 140,000 545,260 3.8947 3.880 3.880 3.900 3.820 4.000 140,000 3.8947 -4.90%
2019-11-06 0 4.080 3.990 4.090 3.930 4.190 188,000 764,900 4.0686 4.080 3.990 4.090 3.930 4.190 188,000 4.0686 6.81%
2019-11-05 0 3.820 3.820 4.000 3.820 4.010 88,000 346,040 3.9323 3.820 3.820 4.000 3.820 4.010 88,000 3.9323 -4.74%
2019-11-04 0 4.010 4.000 4.080 4.000 4.300 156,000 636,280 4.0787 4.010 4.000 4.080 4.000 4.300 156,000 4.0787 -6.96%
2019-11-01 0 4.310 4.200 4.310 3.870 4.550 432,000 1,857,760 4.3004 4.310 4.200 4.310 3.870 4.550 432,000 4.3004 5.90%
2019-10-31 0 4.070 4.070 4.100 3.360 4.120 6,136,000 23,298,080 3.7969 4.070 4.070 4.100 3.360 4.120 6,136,000 3.7969 11.51%
2019-10-30 0 3.650 3.650 3.680 3.540 3.700 526,000 1,933,220 3.6753 3.650 3.650 3.680 3.540 3.700 526,000 3.6753 -3.44%
2019-10-29 0 3.780 3.660 3.780 3.500 3.800 608,000 2,219,740 3.6509 3.780 3.660 3.780 3.500 3.800 608,000 3.6509 -3.08%
2019-10-28 0 3.900 3.900 3.960 3.700 4.110 580,000 2,267,720 3.9099 3.900 3.900 3.960 3.700 4.110 580,000 3.9099 -5.34%
2019-10-25 0 4.120 4.090 4.120 3.890 4.700 6,728,000 27,560,540 4.0964 4.120 4.090 4.120 3.890 4.700 6,728,000 4.0964 -4.19%
2019-10-24 0 4.300 4.300 4.330 3.540 5.500 17,598,000 75,605,620 4.2963 4.300 4.300 4.330 3.540 5.500 17,598,000 4.2963 0.94%
2019-10-23 0 4.260 4.260 4.270 2.990 4.520 5,078,000 19,656,560 3.8709 4.260 4.260 4.270 2.990 4.520 5,078,000 3.8709 42.47%
2019-10-22 0 2.990 2.900 3.000 2.710 3.300 1,380,000 4,174,460 3.0250 2.990 2.900 3.000 2.710 3.300 1,380,000 3.0250 0.00%
2019-10-21 0 2.990 2.940 3.010 2.870 3.300 2,150,000 6,486,000 3.0167 2.990 2.940 3.010 2.870 3.300 2,150,000 3.0167 -12.06%
2019-10-18 0 3.400 3.360 3.400 2.700 4.000 20,770,000 71,385,160 3.4369 3.400 3.360 3.400 2.700 4.000 20,770,000 3.4369

Webb-site Database - Powered By Linux Group

Back to top