Samsung Asia Pacific ex NZ Metaverse Theme ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03172  2022-07-07    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 1 - - - - - 0 0 - 24.84 - - - - 0 - 0.00%
2026-02-03 1 - - - - - 0 0 - 24.84 - - - - 0 - 0.00%
2026-02-02 1 - - - - - 0 0 - 24.84 - - - - 0 - 0.00%
2026-01-30 1 - - - - - 0 0 - 24.84 - - - - 0 - 0.00%
2026-01-29 1 - - - - - 0 0 - 24.84 - - - - 0 - 0.00%
2026-01-28 1 - - - - - 0 0 - 24.84 - - - - 0 - 0.00%
2026-01-27 1 - - - - - 0 0 - 24.84 - - - - 0 - 0.00%
2026-01-26 1 - - - - - 0 0 - 24.84 - - - - 0 - 0.00%
2026-01-23 1 - - - - - 0 0 - 24.84 - - - - 0 - 0.00%
2026-01-22 1 - - - - - 0 0 - 24.84 - - - - 0 - 0.00%
2026-01-21 1 - - - - - 0 0 - 24.84 - - - - 0 - 0.00%
2026-01-20 1 - - - - - 0 0 - 24.84 - - - - 0 - 0.00%
2026-01-19 0 24.84 - - - - 0 0 - 24.84 - - - - 0 - -0.72%
2026-01-16 0 25.02 - - 25.02 25.02 250 6,255 25.020 25.02 - - 25.02 25.02 250 25.020 0.24%
2026-01-15 0 24.96 - - - - 0 0 - 24.96 - - - - 0 - 0.48%
2026-01-14 0 24.84 - - 24.84 24.84 50 1,242 24.840 24.84 - - 24.84 24.84 50 24.840 0.16%
2026-01-13 0 24.80 - - 24.80 24.80 50 1,240 24.800 24.80 - - 24.80 24.80 50 24.800 0.32%
2026-01-09 0 24.72 24.50 - - - 0 0 - 24.72 24.50 - - - 0 - -0.96%
2026-01-08 0 24.96 24.60 - 25.00 25.00 200 5,000 25.000 24.96 24.60 - 25.00 25.00 200 25.000 -0.79%
2026-01-07 0 25.16 25.00 25.16 - - 0 0 - 25.16 25.00 25.16 - - 0 - -0.24%
2026-01-06 0 25.22 - - 24.88 24.88 50 1,244 24.880 25.22 - - 24.88 24.88 50 24.880 1.37%
2026-01-05 0 24.88 24.88 25.00 - - 0 0 - 24.88 24.88 25.00 - - 0 - 4.27%
2025-12-31 0 23.86 - - - - 0 0 - 23.86 - - - - 0 - 0.00%
2025-12-30 0 23.86 - - 23.86 23.88 6,100 145,564 23.863 23.86 - - 23.86 23.88 6,100 23.863 0.93%
2025-12-29 0 23.64 - - - - 0 0 - 23.64 - - - - 0 - 1.81%
2025-12-24 0 23.22 - - - - 0 0 - 23.22 - - - - 0 - 0.09%
2025-12-23 0 23.20 - - - - 0 0 - 23.20 - - - - 0 - 0.61%
2025-12-22 0 23.06 - - - - 0 0 - 23.06 - - - - 0 - 0.70%
2025-12-19 0 22.90 - - - - 0 0 - 22.90 - - - - 0 - 0.00%
2025-12-18 0 22.90 - - - - 0 0 - 22.90 - - - - 0 - -0.43%
2025-12-17 0 23.00 - - - - 0 0 - 23.00 - - - - 0 - 0.61%
2025-12-16 0 22.86 - - 22.86 22.86 900 20,574 22.860 22.86 - - 22.86 22.86 900 22.860 -2.14%
2025-12-15 0 23.36 - - - - 0 0 - 23.36 - - - - 0 - -1.68%
2025-12-12 0 23.76 - - - - 0 0 - 23.76 - - - - 0 - 0.59%
2025-12-11 0 23.62 - - - - 0 0 - 23.62 - - - - 0 - -1.34%
2025-12-10 0 23.94 - - - - 0 0 - 23.94 - - - - 0 - 0.00%
2025-12-09 0 23.94 - - - - 0 0 - 23.94 - - - - 0 - -0.83%
2025-12-08 0 24.14 - - - - 0 0 - 24.14 - - - - 0 - 0.58%
2025-12-05 0 24.00 - - - - 0 0 - 24.00 - - - - 0 - 0.59%
2025-12-04 0 23.86 - - 23.86 23.86 50 1,193 23.860 23.86 - - 23.86 23.86 50 23.860 0.00%
2025-12-03 0 23.86 - - - - 0 0 - 23.86 - - - - 0 - 0.00%
2025-12-02 0 23.86 - - - - 0 0 - 23.86 - - - - 0 - 0.51%
2025-12-01 0 23.74 - - 23.74 23.80 30,100 714,880 23.750 23.74 - - 23.74 23.80 30,100 23.750 0.17%
2025-11-28 0 23.70 - - - - 0 0 - 23.70 - - - - 0 - 0.00%
2025-11-27 0 23.70 - - - - 0 0 - 23.70 - - - - 0 - 0.34%
2025-11-26 0 23.62 - - - - 0 0 - 23.62 - - - - 0 - 1.55%
2025-11-25 0 23.26 - - - - 0 0 - 23.26 - - - - 0 - 1.39%
2025-11-24 0 22.94 - - - - 0 0 - 22.94 - - - - 0 - 0.79%
2025-11-21 0 22.76 - - - - 0 0 - 22.76 - - - - 0 - -3.56%
2025-11-20 0 23.60 - - - - 0 0 - 23.60 - - - - 0 - 0.17%
2025-11-19 0 23.56 - - - - 0 0 - 23.56 - - - - 0 - -0.34%
2025-11-18 0 23.64 - - - - 0 0 - 23.64 - - - - 0 - -1.75%
2025-11-17 0 24.06 - - - - 0 0 - 24.06 - - - - 0 - 0.33%
2025-11-14 0 23.98 - - 23.98 23.98 1,200 28,776 23.980 23.98 - - 23.98 23.98 1,200 23.980 -3.07%
2025-11-13 0 24.74 - - - - 0 0 - 24.74 - - - - 0 - 0.00%
2025-11-12 0 24.74 - - - - 0 0 - 24.74 - - - - 0 - 0.00%
2025-11-11 0 24.74 - - - - 0 0 - 24.74 - - - - 0 - 0.57%
2025-11-10 0 24.60 - - - - 0 0 - 24.60 - - - - 0 - 0.74%
2025-11-07 0 24.42 - - - - 0 0 - 24.42 - - - - 0 - -1.37%
2025-11-06 0 24.76 - - - - 0 0 - 24.76 - - - - 0 - 1.23%
2025-11-05 0 24.46 - - - - 0 0 - 24.46 - - - - 0 - -1.29%
2025-11-04 0 24.78 - - - - 0 0 - 24.78 - - - - 0 - -1.35%
2025-11-03 0 25.12 - - - - 0 0 - 25.12 - - - - 0 - 0.32%
2025-10-31 0 25.04 - - - - 0 0 - 25.04 - - - - 0 - 0.00%
2025-10-30 0 25.04 - - - - 0 0 - 25.04 - - - - 0 - 0.08%
2025-10-28 0 25.02 - - - - 0 0 - 25.02 - - - - 0 - -0.40%
2025-10-27 0 25.12 - - - - 0 0 - 25.12 - - - - 0 - 1.87%
2025-10-24 0 24.66 - - - - 0 0 - 24.66 - - - - 0 - 1.99%
2025-10-23 0 24.18 - - 24.14 24.14 150 3,621 24.140 24.18 - - 24.14 24.14 150 24.140 -1.39%
2025-10-22 0 24.52 - - - - 0 0 - 24.52 - - - - 0 - -0.73%
2025-10-21 0 24.70 - - - - 0 0 - 24.70 - - - - 0 - 1.15%
2025-10-20 0 24.42 - - - - 0 0 - 24.42 - - - - 0 - 2.69%
2025-10-17 0 23.78 - - - - 0 0 - 23.78 - - - - 0 - -2.54%
2025-10-16 0 24.40 - - - - 0 0 - 24.40 - - - - 0 - 0.33%
2025-10-15 0 24.32 - - - - 0 0 - 24.32 - - - - 0 - 3.31%
2025-10-14 0 23.54 - - 23.54 23.54 300 7,062 23.540 23.54 - - 23.54 23.54 300 23.540 -2.32%
2025-10-13 0 24.10 - - 24.10 24.10 1,300 31,330 24.100 24.10 - - 24.10 24.10 1,300 24.100 -2.19%
2025-10-10 0 24.64 - - - - 0 0 - 24.64 - - - - 0 - -2.07%
2025-10-09 0 25.16 - - 25.20 25.20 300 7,560 25.200 25.16 - - 25.20 25.20 300 25.200 0.56%
2025-10-08 0 25.02 - - 25.02 25.20 350 8,784 25.097 25.02 - - 25.02 25.20 350 25.097 -0.71%
2025-10-06 0 25.20 - - 25.20 25.20 800 20,160 25.200 25.20 - - 25.20 25.20 800 25.200 0.56%
2025-10-03 0 25.06 24.98 - - - 0 0 - 25.06 24.98 - - - 0 - 0.48%
2025-10-02 0 24.94 - - - - 0 0 - 24.94 - - - - 0 - 2.80%
2025-09-30 0 24.26 - - 24.26 24.26 750 18,195 24.260 24.26 - - 24.26 24.26 750 24.260 1.42%
2025-09-29 0 23.92 - - - - 0 0 - 23.92 - - - - 0 - 0.84%
2025-09-26 0 23.72 - - 23.72 23.72 1,000 23,720 23.720 23.72 - - 23.72 23.72 1,000 23.720 -2.23%
2025-09-25 0 24.26 24.26 - - - 0 0 - 24.26 24.26 - - - 0 - 0.50%
2025-09-24 0 24.14 - - - - 0 0 - 24.14 - - - - 0 - 0.75%
2025-09-23 0 23.96 - - 23.94 23.94 50 1,197 23.940 23.96 - - 23.94 23.94 50 23.940 0.25%
2025-09-22 0 23.90 - - - - 0 0 - 23.90 - - - - 0 - 0.25%
2025-09-19 0 23.84 - - 23.86 23.86 1,000 23,860 23.860 23.84 - - 23.86 23.86 1,000 23.860 -0.08%
2025-09-18 0 23.86 - - - - 0 0 - 23.86 - - - - 0 - 0.34%
2025-09-17 0 23.78 - - - - 0 0 - 23.78 - - - - 0 - 1.02%
2025-09-16 0 23.54 - - - - 0 0 - 23.54 - - - - 0 - 0.51%
2025-09-15 0 23.42 - - - - 0 0 - 23.42 - - - - 0 - 0.09%
2025-09-12 0 23.40 23.40 - - - 0 0 - 23.40 23.40 - - - 0 - 1.92%
2025-09-11 0 22.96 22.00 - - - 0 0 - 22.96 22.00 - - - 0 - 0.35%
2025-09-10 0 22.88 22.00 - - - 0 0 - 22.88 22.00 - - - 0 - 1.60%
2025-09-09 0 22.52 22.00 - - - 0 0 - 22.52 22.00 - - - 0 - 0.54%
2025-09-08 0 22.40 21.60 - - - 0 0 - 22.40 21.60 - - - 0 - 1.73%
2025-09-05 0 22.02 - 23.30 - - 0 0 - 22.02 - 23.30 - - 0 - 2.04%
2025-09-04 0 21.58 - 23.30 21.58 21.58 150 3,237 21.580 21.58 - 23.30 21.58 21.58 150 21.580 -0.55%
2025-09-03 0 21.70 - 23.30 - - 0 0 - 21.70 - 23.30 - - 0 - -0.46%
2025-09-02 0 21.80 - 23.30 21.84 21.84 500 10,920 21.840 21.80 - 23.30 21.84 21.84 500 21.840 -0.91%
2025-09-01 0 22.00 21.50 23.30 22.00 22.00 1,000 22,000 22.000 22.00 21.50 23.30 22.00 22.00 1,000 22.000 0.18%
2025-08-29 0 21.96 - - - - 0 0 - 21.96 - - - - 0 - 0.00%
2025-08-28 0 21.96 21.96 - 21.84 21.84 500 10,920 21.840 21.96 21.96 - 21.84 21.84 500 21.840 -0.09%
2025-08-27 0 21.98 - 23.22 - - 0 0 - 21.98 - 23.22 - - 0 - -0.54%
2025-08-26 0 22.10 22.04 - - - 0 0 - 22.10 22.04 - - - 0 - -0.63%
2025-08-25 0 22.24 - - 22.28 22.28 1,150 25,622 22.280 22.24 - - 22.28 22.28 1,150 22.280 2.58%
2025-08-22 0 21.68 - - - - 0 0 - 21.68 - - - - 0 - 0.84%
2025-08-21 0 21.50 - - - - 0 0 - 21.50 - - - - 0 - -0.46%
2025-08-20 0 21.60 - - - - 0 0 - 21.60 - - - - 0 - -1.28%
2025-08-19 0 21.88 - - - - 0 0 - 21.88 - - - - 0 - -0.45%
2025-08-18 0 21.98 - - - - 0 0 - 21.98 - - - - 0 - 0.00%
2025-08-15 0 21.98 - - - - 0 0 - 21.98 - - - - 0 - -0.09%
2025-08-14 0 22.00 - - - - 0 0 - 22.00 - - - - 0 - -0.36%
2025-08-13 0 22.08 - - - - 0 0 - 22.08 - - - - 0 - 3.76%
2025-08-12 0 21.28 - - - - 0 0 - 21.28 - - - - 0 - 0.00%
2025-08-11 0 21.28 - - - - 0 0 - 21.28 - - - - 0 - 0.85%
2025-08-08 0 21.10 - - 21.10 21.10 150 3,165 21.100 21.10 - - 21.10 21.10 150 21.100 0.00%
2025-08-07 0 21.10 - - 21.10 21.10 18,000 379,800 21.100 21.10 - - 21.10 21.10 18,000 21.100 1.44%
2025-08-06 0 20.80 - - - - 0 0 - 20.80 - - - - 0 - 0.00%
2025-08-05 0 20.80 20.80 - - - 0 0 - 20.80 20.80 - - - 0 - 1.36%
2025-08-04 0 20.52 - - - - 0 0 - 20.52 - - - - 0 - 0.79%
2025-08-01 0 20.36 - - - - 0 0 - 20.36 - - - - 0 - -2.12%
2025-07-31 0 20.80 - - 20.76 20.86 17,000 353,120 20.772 20.80 - - 20.76 20.86 17,000 20.772 0.00%
2025-07-30 0 20.80 - - - - 0 0 - 20.80 - - - - 0 - -0.48%
2025-07-29 0 20.90 - - - - 0 0 - 20.90 - - - - 0 - -0.19%
2025-07-28 0 20.94 - - 20.94 20.94 18,000 376,920 20.940 20.94 - - 20.94 20.94 18,000 20.940 0.19%
2025-07-25 0 20.90 - - 20.90 20.90 3,000 62,700 20.900 20.90 - - 20.90 20.90 3,000 20.900 -1.32%
2025-07-24 0 21.18 21.18 - - - 0 0 - 21.18 21.18 - - - 0 - 0.86%
2025-07-23 0 21.00 - - 20.76 21.00 16,800 351,032 20.895 21.00 - - 20.76 21.00 16,800 20.895 2.14%
2025-07-22 0 20.56 - 20.56 20.56 20.64 16,500 340,520 20.638 20.56 - 20.56 20.56 20.64 16,500 20.638 -0.68%
2025-07-21 0 20.70 - 21.00 - - 0 0 - 20.70 - 21.00 - - 0 - 0.00%
2025-07-18 0 20.70 - - 20.70 20.74 500 10,361 20.722 20.70 - - 20.70 20.74 500 20.722 0.78%
2025-07-17 0 20.54 - - 20.54 20.54 750 15,405 20.540 20.54 - - 20.54 20.54 750 20.540 0.79%
2025-07-16 0 20.38 - - - - 0 0 - 20.38 - - - - 0 - 0.00%
2025-07-15 0 20.38 - - 20.24 20.26 750 15,193 20.257 20.38 - - 20.24 20.26 750 20.257 1.09%
2025-07-14 0 20.16 - - - - 0 0 - 20.16 - - - - 0 - -0.20%
2025-07-11 0 20.20 - - - - 0 0 - 20.20 - - - - 0 - 0.10%
2025-07-10 0 20.18 - - - - 0 0 - 20.18 - - - - 0 - 0.30%
2025-07-09 0 20.12 - - 20.12 20.12 50 1,006 20.120 20.12 - - 20.12 20.12 50 20.120 -0.49%
2025-07-08 0 20.22 - - 20.14 20.14 15,000 302,100 20.140 20.22 - - 20.14 20.14 15,000 20.140 0.50%
2025-07-07 0 20.12 - - - - 0 0 - 20.12 - - - - 0 - -0.59%
2025-07-04 0 20.24 - - - - 0 0 - 20.24 - - - - 0 - -0.39%
2025-07-03 0 20.32 - - 20.32 20.32 100 2,032 20.320 20.32 - - 20.32 20.32 100 20.320 0.00%
2025-07-02 0 20.32 - - 20.74 20.74 750 15,555 20.740 20.32 - - 20.74 20.74 750 20.740 -2.03%
2025-06-30 0 20.74 - - 20.74 20.74 500 10,370 20.740 20.74 - - 20.74 20.74 500 20.740 0.39%
2025-06-27 0 20.66 - - 20.66 20.66 5,000 103,300 20.660 20.66 - - 20.66 20.66 5,000 20.660 0.68%
2025-06-26 0 20.52 - 20.54 20.52 20.52 5,000 102,600 20.520 20.52 - 20.54 20.52 20.52 5,000 20.520 0.29%
2025-06-25 0 20.46 - - - - 0 0 - 20.46 - - - - 0 - 1.99%
2025-06-24 0 20.06 - - 20.00 20.02 16,000 320,300 20.019 20.06 - - 20.00 20.02 16,000 20.019 2.35%
2025-06-23 0 19.60 - 21.00 19.60 19.60 50 980 19.600 19.60 - 21.00 19.60 19.60 50 19.600 -0.96%
2025-06-20 0 19.79 - 19.80 19.80 19.80 16,000 316,800 19.800 19.79 - 19.80 19.80 19.80 16,000 19.800 0.87%
2025-06-19 0 19.62 - 21.00 - - 0 0 - 19.62 - 21.00 - - 0 - -1.31%
2025-06-18 0 19.88 - 21.00 - - 0 0 - 19.88 - 21.00 - - 0 - 0.45%
2025-06-17 0 19.79 - - 19.79 19.79 36,000 712,440 19.790 19.79 - - 19.79 19.79 36,000 19.790 0.61%
2025-06-16 0 19.67 - - 19.56 19.56 16,000 312,960 19.560 19.67 - - 19.56 19.56 16,000 19.560 0.87%
2025-06-13 0 19.50 - 19.61 - - 0 0 - 19.50 - 19.61 - - 0 - -0.76%
2025-06-12 0 19.65 - - 19.68 19.68 20,000 393,600 19.680 19.65 - - 19.68 19.68 20,000 19.680 -0.20%
2025-06-11 0 19.69 - - - - 0 0 - 19.69 - - - - 0 - 0.05%
2025-06-10 0 19.68 - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2025-06-09 0 19.68 - - 19.68 19.68 15,000 295,200 19.680 19.68 - - 19.68 19.68 15,000 19.680 1.23%
2025-06-06 0 19.44 - - 19.44 19.44 50 972 19.440 19.44 - - 19.44 19.44 50 19.440 0.00%
2025-06-05 0 19.44 - - 19.42 19.42 15,000 291,300 19.420 19.44 - - 19.42 19.42 15,000 19.420 1.09%
2025-06-04 0 19.23 - - 19.23 19.23 50 961 19.220 19.23 - - 19.23 19.23 50 19.220 1.37%
2025-06-03 0 18.97 - 19.08 18.97 19.09 21,800 414,926 19.033 18.97 - 19.08 18.97 19.09 21,800 19.033 0.48%
2025-06-02 0 18.88 - - - - 0 0 - 18.88 - - - - 0 - -0.32%
2025-05-30 0 18.94 - - 18.94 18.94 1,000 18,940 18.940 18.94 - - 18.94 18.94 1,000 18.940 -2.02%
2025-05-29 0 19.33 - - 19.27 19.27 10,000 192,700 19.270 19.33 - - 19.27 19.27 10,000 19.270 1.31%
2025-05-28 0 19.08 - - - - 0 0 - 19.08 - - - - 0 - 0.00%
2025-05-27 0 19.08 - - - - 0 0 - 19.08 - - - - 0 - 0.00%
2025-05-26 0 19.08 - - - - 0 0 - 19.08 - - - - 0 - 0.00%
2025-05-23 0 19.08 - - 19.08 19.08 10,000 190,800 19.080 19.08 - - 19.08 19.08 10,000 19.080 0.32%
2025-05-22 0 19.02 - - - - 0 0 - 19.02 - - - - 0 - -0.63%
2025-05-21 0 19.14 - - - - 0 0 - 19.14 - - - - 0 - 0.31%
2025-05-20 0 19.08 - - - - 0 0 - 19.08 - - - - 0 - 1.22%
2025-05-19 0 18.85 - - 18.85 18.85 600 11,310 18.850 18.85 - - 18.85 18.85 600 18.850 -1.21%
2025-05-16 0 19.08 - - - - 0 0 - 19.08 - - - - 0 - 0.26%
2025-05-15 0 19.03 - - - - 0 0 - 19.03 - - - - 0 - -0.26%
2025-05-14 0 19.08 - - 19.08 19.08 1,000 19,080 19.080 19.08 - - 19.08 19.08 1,000 19.080 2.09%
2025-05-13 0 18.69 - - - - 0 0 - 18.69 - - - - 0 - -0.95%
2025-05-12 0 18.87 - - 18.65 18.70 42,600 795,473 18.673 18.87 - - 18.65 18.70 42,600 18.673 2.28%
2025-05-09 0 18.45 - - - - 0 0 - 18.45 - - - - 0 - 0.00%
2025-05-08 0 18.45 - - 18.60 18.60 500 9,300 18.600 18.45 - - 18.60 18.60 500 18.600 -0.43%
2025-05-07 0 18.53 - - 18.63 18.63 15,000 279,450 18.630 18.53 - - 18.63 18.63 15,000 18.630 -0.11%
2025-05-06 0 18.55 - - - - 0 0 - 18.55 - - - - 0 - 0.76%
2025-05-02 0 18.41 - - - - 0 0 - 18.41 - - - - 0 - 2.79%
2025-04-30 0 17.91 - - - - 0 0 - 17.91 - - - - 0 - 1.76%
2025-04-29 0 17.60 - - - - 0 0 - 17.60 - - - - 0 - 0.98%
2025-04-28 0 17.43 - - - - 0 0 - 17.43 - - - - 0 - 0.00%
2025-04-25 0 17.43 - - - - 0 0 - 17.43 - - - - 0 - 0.81%
2025-04-24 0 17.29 - - - - 0 0 - 17.29 - - - - 0 - -0.58%
2025-04-23 0 17.39 - - - - 0 0 - 17.39 - - - - 0 - 3.27%
2025-04-22 0 16.84 - - 16.82 16.82 1,500 25,230 16.820 16.84 - - 16.82 16.82 1,500 16.820 -0.12%
2025-04-17 0 16.86 - - - - 0 0 - 16.86 - - - - 0 - 1.63%
2025-04-16 0 16.59 - - - - 0 0 - 16.59 - - - - 0 - -2.24%
2025-04-15 0 16.97 - - - - 0 0 - 16.97 - - - - 0 - 0.00%
2025-04-14 0 16.97 - - 16.65 16.65 350 5,827 16.649 16.97 - - 16.65 16.65 350 16.649 1.92%
2025-04-11 0 16.65 - - - - 0 0 - 16.65 - - - - 0 - 0.79%
2025-04-10 0 16.52 - - - - 0 0 - 16.52 - - - - 0 - 6.44%
2025-04-09 0 15.52 - - 15.24 15.33 400 6,114 15.285 15.52 - - 15.24 15.33 400 15.285 -0.13%
2025-04-08 0 15.54 - - 15.54 15.54 50 777 15.540 15.54 - - 15.54 15.54 50 15.540 3.81%
2025-04-07 0 14.97 - - - - 0 0 - 14.97 - - - - 0 - -15.42%
2025-04-03 0 17.70 - - - - 0 0 - 17.70 - - - - 0 - -2.05%
2025-04-02 0 18.07 - - 18.06 18.06 50 903 18.060 18.07 - - 18.06 18.06 50 18.060 0.11%
2025-04-01 0 18.05 - - - - 0 0 - 18.05 - - - - 0 - 0.00%
2025-03-31 0 18.05 - - 18.10 18.10 30,000 543,000 18.100 18.05 - - 18.10 18.10 30,000 18.100 -2.59%
2025-03-28 0 18.53 - - - - 0 0 - 18.53 - - - - 0 - -0.96%
2025-03-27 0 18.71 - - - - 0 0 - 18.71 - - - - 0 - -0.64%
2025-03-26 0 18.83 - - 18.83 18.83 500 9,415 18.830 18.83 - - 18.83 18.83 500 18.830 0.32%
2025-03-25 0 18.77 - - - - 0 0 - 18.77 - - - - 0 - -1.21%
2025-03-24 0 19.00 - - - - 0 0 - 19.00 - - - - 0 - 0.00%
2025-03-21 0 19.00 - - - - 0 0 - 19.00 - - - - 0 - -1.25%
2025-03-20 0 19.24 - 19.41 - - 0 0 - 19.24 - 19.41 - - 0 - -0.88%
2025-03-19 0 19.41 - - - - 0 0 - 19.41 - - - - 0 - -0.31%
2025-03-18 0 19.47 - - - - 0 0 - 19.47 - - - - 0 - 2.10%
2025-03-17 0 19.07 - - - - 0 0 - 19.07 - - - - 0 - 1.22%
2025-03-14 0 18.84 18.84 - - - 0 0 - 18.84 18.84 - - - 0 - 0.21%
2025-03-13 0 18.80 - - - - 0 0 - 18.80 - - - - 0 - -1.21%
2025-03-12 0 19.03 - - - - 0 0 - 19.03 - - - - 0 - -0.21%
2025-03-11 0 19.07 - - - - 0 0 - 19.07 - - - - 0 - -0.47%
2025-03-10 0 19.16 - - - - 0 0 - 19.16 - - - - 0 - -1.89%
2025-03-07 0 19.53 - 19.85 - - 0 0 - 19.53 - 19.85 - - 0 - -1.61%
2025-03-06 0 19.85 - - 19.85 19.85 350 6,947 19.849 19.85 - - 19.85 19.85 350 19.849 3.44%
2025-03-05 0 19.19 - - 18.93 18.93 500 9,465 18.930 19.19 - - 18.93 18.93 500 18.930 2.13%
2025-03-04 0 18.79 - - - - 0 0 - 18.79 - - - - 0 - -0.37%
2025-03-03 0 18.86 - - - - 0 0 - 18.86 - - - - 0 - 0.00%
2025-02-28 0 18.86 - 18.94 - - 0 0 - 18.86 - 18.94 - - 0 - -4.12%
2025-02-27 0 19.67 - - - - 0 0 - 19.67 - - - - 0 - -0.51%
2025-02-26 0 19.77 - - 19.61 19.77 15,050 295,138 19.611 19.77 - - 19.61 19.77 15,050 19.610 0.76%
2025-02-25 0 19.62 19.00 - - - 0 0 - 19.62 19.00 - - - 0 - -1.21%
2025-02-24 0 19.86 19.60 - 19.86 19.86 100 1,986 19.860 19.86 19.60 - 19.86 19.86 100 19.860 -1.29%
2025-02-21 0 20.12 - - - - 0 0 - 20.12 - - - - 0 - 2.34%
2025-02-20 0 19.66 - - 19.70 19.70 1,000 19,700 19.700 19.66 - - 19.70 19.70 1,000 19.700 -0.66%
2025-02-19 0 19.79 19.40 - - - 0 0 - 19.79 19.40 - - - 0 - 1.07%
2025-02-18 0 19.58 - - - - 0 0 - 19.58 - - - - 0 - 1.03%
2025-02-17 0 19.38 19.00 19.65 19.28 19.38 400 7,732 19.330 19.38 19.00 19.65 19.28 19.38 400 19.330 0.88%
2025-02-14 0 19.21 - - 19.16 19.16 100 1,916 19.160 19.21 - - 19.16 19.16 100 19.160 2.34%
2025-02-13 0 18.77 - - 18.90 19.09 192,850 3,649,425 18.924 18.77 - - 18.90 19.09 192,850 18.924 -0.48%
2025-02-12 0 18.86 - - 18.73 18.86 15,100 282,836 18.731 18.86 - - 18.73 18.86 15,100 18.731 2.06%
2025-02-11 0 18.48 - - - - 0 0 - 18.48 - - - - 0 - 0.05%
2025-02-10 0 18.47 - - - - 0 0 - 18.47 - - - - 0 - 0.44%
2025-02-07 0 18.39 - - - - 0 0 - 18.39 - - - - 0 - 0.88%
2025-02-06 0 18.23 - - - - 0 0 - 18.23 - - - - 0 - 2.24%
2025-02-05 0 17.83 - - - - 0 0 - 17.83 - - - - 0 - 1.54%
2025-02-04 0 17.56 - - - - 0 0 - 17.56 - - - - 0 - 2.57%
2025-02-03 0 17.12 - 17.12 17.12 17.12 50 856 17.120 17.12 - 17.12 17.12 17.12 50 17.120 0.00%
2025-01-28 0 17.12 - - - - 0 0 - 17.12 - - - - 0 - -0.35%
2025-01-27 0 17.18 - 17.30 - - 0 0 - 17.18 - 17.30 - - 0 - -0.81%
2025-01-24 0 17.32 - - - - 0 0 - 17.32 - - - - 0 - 1.29%
2025-01-23 0 17.10 - - 17.17 17.17 50 858 17.160 17.10 - - 17.17 17.17 50 17.160 -0.41%
2025-01-22 0 17.17 - - - - 0 0 - 17.17 - - - - 0 - -0.17%
2025-01-21 0 17.20 - - 17.20 17.20 500 8,600 17.200 17.20 - - 17.20 17.20 500 17.200 1.12%
2025-01-20 0 17.01 - 17.20 17.01 17.01 10,000 170,100 17.010 17.01 - 17.20 17.01 17.01 10,000 17.010 1.61%
2025-01-17 0 16.74 - - 16.72 16.72 10,000 167,200 16.720 16.74 - - 16.72 16.72 10,000 16.720 -0.18%
2025-01-16 0 16.77 - - - - 0 0 - 16.77 - - - - 0 - 2.13%
2025-01-15 0 16.42 - - - - 0 0 - 16.42 - - - - 0 - 0.00%
2025-01-14 0 16.42 - 17.10 - - 0 0 - 16.42 - 17.10 - - 0 - 1.05%
2025-01-13 0 16.25 - 17.10 - - 0 0 - 16.25 - 17.10 - - 0 - -2.23%
2025-01-10 0 16.62 - - - - 0 0 - 16.62 - - - - 0 - -0.60%
2025-01-09 0 16.72 - - - - 0 0 - 16.72 - - - - 0 - -0.24%
2025-01-08 0 16.76 - - - - 0 0 - 16.76 - - - - 0 - -1.30%
2025-01-07 0 16.98 - 17.10 - - 0 0 - 16.98 - 17.10 - - 0 - 0.65%
2025-01-06 0 16.87 - - - - 0 0 - 16.87 - - - - 0 - 1.26%
2025-01-03 0 16.66 - - - - 0 0 - 16.66 - - - - 0 - 0.00%
2025-01-02 0 16.66 - - - - 0 0 - 16.66 - - - - 0 - -1.48%
2024-12-31 0 16.91 - - - - 0 0 - 16.91 - - - - 0 - -0.76%
2024-12-30 0 17.04 - - - - 0 0 - 17.04 - - - - 0 - -0.41%
2024-12-27 0 17.11 - 17.20 17.13 17.13 100 1,713 17.130 17.11 - 17.20 17.13 17.13 100 17.130 1.42%
2024-12-24 0 16.87 - - - - 0 0 - 16.87 - - - - 0 - 0.00%
2024-12-23 0 16.87 - - - - 0 0 - 16.87 - - - - 0 - 0.00%
2024-12-20 0 16.87 - - - - 0 0 - 16.87 - - - - 0 - -0.65%
2024-12-19 0 16.98 - - - - 0 0 - 16.98 - - - - 0 - -0.59%
2024-12-18 0 17.08 - - 17.07 17.07 45,000 768,150 17.070 17.08 - - 17.07 17.07 45,000 17.070 0.29%
2024-12-17 0 17.03 - 17.20 - - 0 0 - 17.03 - 17.20 - - 0 - 0.00%
2024-12-16 0 17.03 - - 17.10 17.10 700 11,970 17.100 17.03 - - 17.10 17.10 700 17.100 -0.70%
2024-12-13 0 17.15 - 17.20 - - 0 0 - 17.15 - 17.20 - - 0 - -0.17%
2024-12-12 0 17.18 - - 17.00 17.00 50 850 17.000 17.18 - - 17.00 17.00 50 17.000 1.24%
2024-12-11 0 16.97 - - 16.97 16.97 300 5,091 16.970 16.97 - - 16.97 16.97 300 16.970 -0.53%
2024-12-10 0 17.06 - - - - 0 0 - 17.06 - - - - 0 - -0.58%
2024-12-09 0 17.16 - - - - 0 0 - 17.16 - - - - 0 - 2.26%
2024-12-06 0 16.78 - - 16.73 16.73 50 836 16.720 16.78 - - 16.73 16.73 50 16.720 0.12%
2024-12-05 0 16.76 - 16.80 - - 0 0 - 16.76 - 16.80 - - 0 - 0.72%
2024-12-04 0 16.64 - 16.73 16.63 16.63 100 1,663 16.630 16.64 - 16.73 16.63 16.63 100 16.630 0.67%
2024-12-03 0 16.53 - - 16.50 16.50 50 825 16.500 16.53 - - 16.50 16.50 50 16.500 0.79%
2024-12-02 0 16.40 - 16.46 16.40 16.40 50 820 16.400 16.40 - 16.46 16.40 16.40 50 16.400 1.67%
2024-11-29 0 16.13 - - 16.08 16.08 51 820 16.078 16.13 - - 16.08 16.08 51 16.078 -0.25%
2024-11-28 0 16.17 - - - - 49 784 16.000 16.17 - - - - 49 16.000 0.00%
2024-11-27 0 16.17 - - 16.04 16.04 650 10,426 16.040 16.17 - - 16.04 16.04 650 16.040 0.62%
2024-11-26 0 16.07 - - - - 0 0 - 16.07 - - - - 0 - -0.43%
2024-11-25 0 16.14 - 16.80 - - 0 0 - 16.14 - 16.80 - - 0 - 0.00%
2024-11-22 0 16.14 - 16.38 - - 0 0 - 16.14 - 16.38 - - 0 - 0.00%
2024-11-21 0 16.14 - 16.80 - - 0 0 - 16.14 - 16.80 - - 0 - -0.25%
2024-11-20 0 16.18 - 16.80 - - 0 0 - 16.18 - 16.80 - - 0 - 0.25%
2024-11-19 0 16.14 - 16.80 - - 0 0 - 16.14 - 16.80 - - 0 - 0.69%
2024-11-18 0 16.03 - 16.15 - - 0 0 - 16.03 - 16.15 - - 0 - 0.00%
2024-11-15 0 16.03 - - - - 0 0 - 16.03 - - - - 0 - 0.06%
2024-11-14 0 16.02 - - 16.02 16.02 50 801 16.020 16.02 - - 16.02 16.02 50 16.020 -1.72%
2024-11-13 0 16.30 - 17.05 - - 0 0 - 16.30 - 17.05 - - 0 - 0.00%
2024-11-12 0 16.30 - 17.05 - - 0 0 - 16.30 - 17.05 - - 0 - -1.87%
2024-11-11 0 16.61 - 17.05 - - 0 0 - 16.61 - 17.05 - - 0 - -0.12%
2024-11-08 0 16.63 - 17.00 - - 0 0 - 16.63 - 17.00 - - 0 - 1.03%
2024-11-07 0 16.46 - 17.00 16.42 16.42 300 4,926 16.420 16.46 - 17.00 16.42 16.42 300 16.420 -0.18%
2024-11-06 0 16.49 - 17.00 - - 0 0 - 16.49 - 17.00 - - 0 - 0.00%
2024-11-05 0 16.49 - - 16.48 16.48 200 3,296 16.480 16.49 - - 16.48 16.48 200 16.480 1.66%
2024-11-04 0 16.22 - - - - 0 0 - 16.22 - - - - 0 - 0.62%
2024-11-01 0 16.12 - - - - 0 0 - 16.12 - - - - 0 - -0.31%
2024-10-31 0 16.17 - - - - 0 0 - 16.17 - - - - 0 - -1.04%
2024-10-30 0 16.34 - - - - 0 0 - 16.34 - - - - 0 - 0.00%
2024-10-29 0 16.34 - 16.34 - - 0 0 - 16.34 - 16.34 - - 0 - 0.00%
2024-10-28 0 16.34 - - - - 0 0 - 16.34 - - - - 0 - 0.18%
2024-10-25 0 16.31 - - 16.27 16.27 200 3,254 16.270 16.31 - - 16.27 16.27 200 16.270 0.12%
2024-10-24 0 16.29 - 16.30 - - 0 0 - 16.29 - 16.30 - - 0 - -0.85%
2024-10-23 0 16.43 - - - - 0 0 - 16.43 - - - - 0 - 0.00%
2024-10-22 0 16.43 - - - - 0 0 - 16.43 - - - - 0 - -0.73%
2024-10-21 0 16.55 - 17.30 - - 0 0 - 16.55 - 17.30 - - 0 - -0.12%
2024-10-18 0 16.57 - 17.30 16.49 16.50 20,000 329,950 16.498 16.57 - 17.30 16.49 16.50 20,000 16.498 2.03%
2024-10-17 0 16.24 - 17.30 16.21 16.33 52,050 846,136 16.256 16.24 - 17.30 16.21 16.33 52,050 16.256 -0.25%
2024-10-16 0 16.28 - 17.30 16.29 16.29 300 4,887 16.290 16.28 - 17.30 16.29 16.29 300 16.290 -1.51%
2024-10-15 0 16.53 - 17.30 16.76 16.81 31,900 534,664 16.761 16.53 - 17.30 16.76 16.81 31,900 16.761 -1.14%
2024-10-14 0 16.72 - 18.10 - - 0 0 - 16.72 - 18.10 - - 0 - 0.54%
2024-10-10 0 16.63 - 18.10 16.55 16.63 200 3,318 16.590 16.63 - 18.10 16.55 16.63 200 16.590 0.48%
2024-10-09 0 16.55 - 18.10 16.55 16.55 300 4,965 16.550 16.55 - 18.10 16.55 16.55 300 16.550 -0.84%
2024-10-08 0 16.69 - 17.00 16.88 16.88 50 844 16.880 16.69 - 17.00 16.88 16.88 50 16.880 -5.17%
2024-10-07 0 17.60 - 18.00 - - 0 0 - 17.60 - 18.00 - - 0 - 2.09%
2024-10-04 0 17.24 - 17.50 17.16 17.16 1,000 17,160 17.160 17.24 - 17.50 17.16 17.16 1,000 17.160 1.77%
2024-10-03 0 16.94 - - - - 0 0 - 16.94 - - - - 0 - -1.34%
2024-10-02 0 17.17 17.08 - 17.11 17.24 4,100 70,520 17.200 17.17 17.08 - 17.11 17.24 4,100 17.200 1.90%
2024-09-30 0 16.85 - - 16.63 16.85 92,600 1,541,525 16.647 16.85 - - 16.63 16.85 92,600 16.647 1.32%
2024-09-27 0 16.63 - 16.80 16.51 16.65 431,300 7,156,056 16.592 16.63 - 16.80 16.51 16.65 431,300 16.592 1.77%
2024-09-26 0 16.34 - - 16.34 16.34 32,750 535,135 16.340 16.34 - - 16.34 16.34 32,750 16.340 4.21%
2024-09-25 0 15.68 - - 15.67 15.87 30,100 473,835 15.742 15.68 - - 15.67 15.87 30,100 15.742 0.51%
2024-09-24 0 15.60 - - - - 0 0 - 15.60 - - - - 0 - 2.90%
2024-09-23 0 15.16 - - 15.24 15.26 35,600 542,558 15.240 15.16 - - 15.24 15.26 35,600 15.240 -0.13%
2024-09-20 0 15.18 - 15.30 15.16 15.18 35,200 534,333 15.180 15.18 - 15.30 15.16 15.18 35,200 15.180 1.13%
2024-09-19 0 15.01 - 15.30 - - 0 0 - 15.01 - 15.30 - - 0 - 0.60%
2024-09-17 0 14.92 - 15.30 - - 0 0 - 14.92 - 15.30 - - 0 - -0.07%
2024-09-16 0 14.93 - 15.30 14.93 14.93 70,050 1,045,846 14.930 14.93 - 15.30 14.93 14.93 70,050 14.930 0.81%
2024-09-13 0 14.81 - - 14.81 14.81 200 2,962 14.810 14.81 - - 14.81 14.81 200 14.810 0.00%
2024-09-12 0 14.81 - - - - 0 0 - 14.81 - - - - 0 - 1.44%
2024-09-11 0 14.60 - - - - 0 0 - 14.60 - - - - 0 - -0.07%
2024-09-10 0 14.61 - 14.62 - - 0 0 - 14.61 - 14.62 - - 0 - -0.68%
2024-09-09 0 14.71 - - - - 0 0 - 14.71 - - - - 0 - -0.88%
2024-09-05 0 14.84 - 16.20 - - 0 0 - 14.84 - 16.20 - - 0 - 0.13%
2024-09-04 0 14.82 - 16.20 - - 0 0 - 14.82 - 16.20 - - 0 - -3.07%
2024-09-03 0 15.29 - 16.20 15.32 15.32 50 766 15.320 15.29 - 16.20 15.32 15.32 50 15.320 -0.20%
2024-09-02 0 15.32 - 16.20 - - 0 0 - 15.32 - 16.20 - - 0 - -1.35%
2024-08-30 0 15.53 - - - - 0 0 - 15.53 - - - - 0 - 1.11%
2024-08-29 0 15.36 - - 15.36 15.36 50 768 15.360 15.36 - - 15.36 15.36 50 15.360 -0.26%
2024-08-28 0 15.40 - - - - 0 0 - 15.40 - - - - 0 - 0.00%
2024-08-27 0 15.40 - - 15.38 15.38 34,400 529,072 15.380 15.40 - - 15.38 15.38 34,400 15.380 -0.71%
2024-08-26 0 15.51 - - - - 0 0 - 15.51 - - - - 0 - 0.00%
2024-08-23 0 15.51 - - - - 0 0 - 15.51 - - - - 0 - -0.32%
2024-08-22 0 15.56 - - 15.46 15.48 1,000 15,479 15.479 15.56 - - 15.46 15.48 1,000 15.479 0.65%
2024-08-21 0 15.46 - - - - 0 0 - 15.46 - - - - 0 - -0.64%
2024-08-20 0 15.56 - - 15.56 15.56 10,000 155,600 15.560 15.56 - - 15.56 15.56 10,000 15.560 0.97%
2024-08-19 0 15.41 - - - - 0 0 - 15.41 - - - - 0 - 0.52%
2024-08-16 0 15.33 - - 15.29 15.29 33,800 516,802 15.290 15.33 - - 15.29 15.29 33,800 15.290 2.13%
2024-08-15 0 15.01 - - - - 0 0 - 15.01 - - - - 0 - 0.00%
2024-08-14 0 15.01 - 15.50 - - 0 0 - 15.01 - 15.50 - - 0 - 0.87%
2024-08-13 0 14.88 - - - - 0 0 - 14.88 - - - - 0 - 1.43%
2024-08-12 0 14.67 - - - - 0 0 - 14.67 - - - - 0 - 0.34%
2024-08-09 0 14.62 - - 14.63 14.64 70,300 1,028,840 14.635 14.62 - - 14.63 14.64 70,300 14.635 1.81%
2024-08-08 0 14.36 - - - - 0 0 - 14.36 - - - - 0 - -0.14%
2024-08-07 0 14.38 - - 14.37 14.39 105,700 1,519,965 14.380 14.38 - - 14.37 14.39 105,700 14.380 2.79%
2024-08-06 0 13.99 - - 14.05 14.06 143,750 2,020,406 14.055 13.99 - - 14.05 14.06 143,750 14.055 2.27%
2024-08-05 0 13.68 - - 13.50 13.68 186,500 2,544,005 13.641 13.68 - - 13.50 13.68 186,500 13.641 -6.43%
2024-08-02 0 14.62 - 14.72 14.71 14.71 200 2,942 14.710 14.62 - 14.72 14.71 14.71 200 14.710 -4.57%
2024-08-01 0 15.32 - - - - 0 0 - 15.32 - - - - 0 - -0.65%
2024-07-31 0 15.42 - - 15.18 15.18 200 3,036 15.180 15.42 - - 15.18 15.18 200 15.180 2.25%
2024-07-30 0 15.08 - - - - 0 0 - 15.08 - - - - 0 - 0.00%
2024-07-29 0 15.08 - - - - 0 0 - 15.08 - - - - 0 - 0.53%
2024-07-26 0 15.00 - - 14.97 15.00 900 13,491 14.990 15.00 - - 14.97 15.00 900 14.990 -0.73%
2024-07-25 0 15.11 - - 15.11 15.15 67,600 1,024,132 15.150 15.11 - - 15.11 15.15 67,600 15.150 -2.64%
2024-07-24 0 15.52 - - - - 0 0 - 15.52 - - - - 0 - -0.58%
2024-07-23 0 15.61 - - - - 0 0 - 15.61 - - - - 0 - -0.64%
2024-07-22 0 15.71 - - - - 0 0 - 15.71 - - - - 0 - -0.57%
2024-07-19 0 15.80 - - - - 0 0 - 15.80 - - - - 0 - -1.92%
2024-07-18 0 16.11 - - 16.11 16.11 32,700 526,797 16.110 16.11 - - 16.11 16.11 32,700 16.110 -1.35%
2024-07-17 0 16.33 - - - - 0 0 - 16.33 - - - - 0 - -1.27%
2024-07-16 0 16.54 - - - - 0 0 - 16.54 - - - - 0 - 0.00%
2024-07-15 0 16.54 - 16.59 - - 0 0 - 16.54 - 16.59 - - 0 - -0.42%
2024-07-12 0 16.61 - 16.62 - - 0 0 - 16.61 - 16.62 - - 0 - -0.18%
2024-07-11 0 16.64 - - 16.64 16.64 31,750 528,320 16.640 16.64 - - 16.64 16.64 31,750 16.640 0.85%
2024-07-10 0 16.50 - - 16.51 16.51 600 9,906 16.510 16.50 - - 16.51 16.51 600 16.510 0.61%
2024-07-09 0 16.40 - - - - 0 0 - 16.40 - - - - 0 - 1.49%
2024-07-08 0 16.16 - - - - 0 0 - 16.16 - - - - 0 - 0.19%
2024-07-05 0 16.13 - - - - 0 0 - 16.13 - - - - 0 - 0.12%
2024-07-04 0 16.11 - - 16.11 16.11 10,000 161,100 16.110 16.11 - - 16.11 16.11 10,000 16.110 0.62%
2024-07-03 0 16.01 - - 15.88 15.90 300 4,765 15.883 16.01 - - 15.88 15.90 300 15.883 1.01%
2024-07-02 0 15.85 - - 15.89 15.89 50 794 15.880 15.85 - - 15.89 15.89 50 15.880 -0.56%
2024-06-28 0 15.94 - - - - 0 0 - 15.94 - - - - 0 - 0.13%
2024-06-27 0 15.92 - - 15.94 15.94 10,000 159,400 15.940 15.92 - - 15.94 15.94 10,000 15.940 -0.62%
2024-06-26 0 16.02 - - 15.96 15.96 100 1,596 15.960 16.02 - - 15.96 15.96 100 15.960 1.26%
2024-06-25 0 15.82 - 16.83 - - 0 0 - 15.82 - 16.83 - - 0 - -0.63%
2024-06-24 0 15.92 - 16.83 15.92 16.03 300 4,803 16.010 15.92 - 16.83 15.92 16.03 300 16.010 -1.06%
2024-06-21 0 16.09 - 16.11 - - 0 0 - 16.09 - 16.11 - - 0 - -1.29%
2024-06-20 0 16.30 - 16.83 16.36 16.36 50 818 16.360 16.30 - 16.83 16.36 16.36 50 16.360 -0.37%
2024-06-19 0 16.36 - 16.83 16.28 16.35 3,350 54,668 16.319 16.36 - 16.83 16.28 16.35 3,350 16.319 2.25%
2024-06-18 0 16.00 - 16.06 15.98 15.99 8,450 135,100 15.988 16.00 - 16.06 15.98 15.99 8,450 15.988 0.88%
2024-06-17 0 15.86 - 15.86 15.86 15.86 50 793 15.860 15.86 - 15.86 15.86 15.86 50 15.860 0.00%
2024-06-14 0 15.86 - 15.91 - - 0 0 - 15.86 - 15.91 - - 0 - 0.25%
2024-06-13 0 15.82 - 15.90 15.80 15.80 100 1,580 15.800 15.82 - 15.90 15.80 15.80 100 15.800 1.74%
2024-06-12 0 15.55 - - 15.55 15.55 50 777 15.540 15.55 - - 15.55 15.55 50 15.540 0.32%
2024-06-11 0 15.50 - - - - 0 0 - 15.50 - - - - 0 - -0.70%
2024-06-07 0 15.61 - 15.66 15.68 15.68 1,500 23,520 15.680 15.61 - 15.66 15.68 15.68 1,500 15.680 -0.45%
2024-06-06 0 15.68 - 15.68 15.71 15.71 1,000 15,710 15.710 15.68 - 15.68 15.71 15.71 1,000 15.710 1.82%
2024-06-05 0 15.40 - 15.95 15.31 15.31 100 1,531 15.310 15.40 - 15.95 15.31 15.31 100 15.310 0.59%
2024-06-04 0 15.31 - 15.95 15.30 15.30 100 1,530 15.300 15.31 - 15.95 15.30 15.30 100 15.300 0.26%
2024-06-03 0 15.27 - 15.55 - - 0 0 - 15.27 - 15.55 - - 0 - 1.94%
2024-05-31 0 14.98 - 15.55 - - 0 0 - 14.98 - 15.55 - - 0 - -1.12%
2024-05-30 0 15.15 - 15.18 - - 0 0 - 15.15 - 15.18 - - 0 - -0.20%
2024-05-29 0 15.18 - 15.25 - - 0 0 - 15.18 - 15.25 - - 0 - -1.24%
2024-05-28 0 15.37 - 15.47 15.38 15.41 20,050 308,670 15.395 15.37 - 15.47 15.38 15.41 20,050 15.395 0.26%
2024-05-27 0 15.33 - 16.75 15.26 15.33 11,050 168,926 15.287 15.33 - 16.75 15.26 15.33 11,050 15.287 0.52%
2024-05-24 0 15.25 - 15.32 - - 0 0 - 15.25 - 15.32 - - 0 - -1.55%
2024-05-23 0 15.49 - 15.52 15.50 15.50 1,500 23,250 15.500 15.49 - 15.52 15.50 15.50 1,500 15.500 -0.13%
2024-05-22 0 15.51 - 16.35 - - 0 0 - 15.51 - 16.35 - - 0 - 0.00%
2024-05-21 0 15.51 - 15.66 - - 0 0 - 15.51 - 15.66 - - 0 - -0.96%
2024-05-20 0 15.66 - 15.76 15.66 15.66 50 783 15.660 15.66 - 15.76 15.66 15.66 50 15.660 0.13%
2024-05-17 0 15.64 - 15.76 15.62 15.62 50 781 15.620 15.64 - 15.76 15.62 15.62 50 15.620 0.06%
2024-05-16 0 15.63 15.63 15.67 15.30 15.66 2,300 35,636 15.494 15.63 15.63 15.67 15.30 15.66 2,300 15.494 3.10%
2024-05-14 0 15.16 - 15.30 15.16 15.16 700 10,612 15.160 15.16 - 15.30 15.16 15.16 700 15.160 1.47%
2024-05-13 0 14.94 - 15.30 14.91 14.91 50 745 14.900 14.94 - 15.30 14.91 14.91 50 14.900 0.54%
2024-05-10 0 14.86 - 15.00 14.84 14.86 69,600 1,033,560 14.850 14.86 - 15.00 14.84 14.86 69,600 14.850 0.47%
2024-05-09 0 14.79 - 15.00 14.79 14.79 200 2,958 14.790 14.79 - 15.00 14.79 14.79 200 14.790 0.48%
2024-05-08 0 14.72 - 15.00 14.75 14.75 100 1,475 14.750 14.72 - 15.00 14.75 14.75 100 14.750 -1.21%
2024-05-07 0 14.90 - 15.00 - - 0 0 - 14.90 - 15.00 - - 0 - -0.07%
2024-05-06 0 14.91 - 15.00 14.91 14.91 17,000 253,470 14.910 14.91 - 15.00 14.91 14.91 17,000 14.910 0.88%
2024-05-03 0 14.78 - 14.88 14.82 14.83 138,250 2,049,902 14.828 14.78 - 14.88 14.82 14.83 138,250 14.828 2.21%
2024-05-02 0 14.46 - 15.00 14.45 14.47 200 2,892 14.460 14.46 - 15.00 14.45 14.47 200 14.460 0.21%
2024-04-30 0 14.43 - 15.00 - - 0 0 - 14.43 - 15.00 - - 0 - -0.14%
2024-04-29 0 14.45 - 15.00 14.36 14.45 94,100 1,352,002 14.368 14.45 - 15.00 14.36 14.45 94,100 14.368 1.19%
2024-04-26 0 14.28 - 15.00 - - 0 0 - 14.28 - 15.00 - - 0 - 1.56%
2024-04-25 0 14.06 - 15.00 - - 0 0 - 14.06 - 15.00 - - 0 - -0.64%
2024-04-24 0 14.15 - 15.00 13.73 13.73 200 2,746 13.730 14.15 - 15.00 13.73 13.73 200 13.730 3.06%
2024-04-23 0 13.73 - 15.00 13.68 13.68 100 1,368 13.680 13.73 - 15.00 13.68 13.68 100 13.680 0.96%
2024-04-22 0 13.60 - 15.00 - - 0 0 - 13.60 - 15.00 - - 0 - -0.07%
2024-04-19 0 13.61 - 15.00 - - 0 0 - 13.61 - 15.00 - - 0 - -2.86%
2024-04-18 0 14.01 - 15.00 - - 0 0 - 14.01 - 15.00 - - 0 - 0.72%
2024-04-17 0 13.91 - 15.00 - - 0 0 - 13.91 - 15.00 - - 0 - 0.58%
2024-04-16 0 13.83 - 15.00 13.83 13.93 47,500 661,525 13.927 13.83 - 15.00 13.83 13.93 47,500 13.927 -3.22%
2024-04-15 0 14.29 - 15.00 - - 0 0 - 14.29 - 15.00 - - 0 - -1.52%
2024-04-12 0 14.51 - 15.00 - - 0 0 - 14.51 - 15.00 - - 0 - -0.41%
2024-04-11 0 14.57 - 15.00 - - 0 0 - 14.57 - 15.00 - - 0 - -0.95%
2024-04-10 0 14.71 - 15.00 14.71 14.71 2,500 36,775 14.710 14.71 - 15.00 14.71 14.71 2,500 14.710 0.96%
2024-04-09 0 14.57 - 15.00 - - 0 0 - 14.57 - 15.00 - - 0 - 0.97%
2024-04-08 0 14.43 - 15.00 - - 0 0 - 14.43 - 15.00 - - 0 - 0.07%
2024-04-05 0 14.42 - 15.00 - - 0 0 - 14.42 - 15.00 - - 0 - -0.69%
2024-04-03 0 14.52 - 15.00 - - 0 0 - 14.52 - 15.00 - - 0 - -0.07%
2024-04-02 0 14.53 - 15.00 14.52 14.52 650 9,438 14.520 14.53 - 15.00 14.52 14.52 650 14.520 0.28%
2024-03-28 0 14.49 - 15.00 14.52 14.52 50 726 14.520 14.49 - 15.00 14.52 14.52 50 14.520 0.21%
2024-03-27 0 14.46 - 15.00 14.48 14.50 900 13,033 14.481 14.46 - 15.00 14.48 14.50 900 14.481 -0.41%
2024-03-26 0 14.52 - 15.00 - - 0 0 - 14.52 - 15.00 - - 0 - 0.14%
2024-03-25 0 14.50 - 14.90 14.50 14.50 2,000 29,000 14.500 14.50 - 14.90 14.50 14.50 2,000 14.500 -1.09%
2024-03-22 0 14.66 - 15.00 - - 0 0 - 14.66 - 15.00 - - 0 - -0.61%
2024-03-21 0 14.75 - 15.00 - - 0 0 - 14.75 - 15.00 - - 0 - 1.72%
2024-03-20 0 14.50 - 15.00 14.49 14.49 50 724 14.480 14.50 - 15.00 14.49 14.49 50 14.480 0.07%
2024-03-19 0 14.49 - 14.68 - - 0 0 - 14.49 - 14.68 - - 0 - -0.48%
2024-03-18 0 14.56 - 14.88 - - 0 0 - 14.56 - 14.88 - - 0 - 0.90%
2024-03-15 0 14.43 - 15.00 - - 0 0 - 14.43 - 15.00 - - 0 - -1.64%
2024-03-14 0 14.67 - 14.75 - - 0 0 - 14.67 - 14.75 - - 0 - -0.61%
2024-03-13 0 14.76 - 14.82 14.81 14.81 15,000 222,150 14.810 14.76 - 14.82 14.81 14.81 15,000 14.810 -0.20%
2024-03-12 0 14.79 14.73 15.00 - - 0 0 - 14.79 14.73 15.00 - - 0 - 1.72%
2024-03-11 0 14.54 - 15.00 14.51 14.51 35,650 517,281 14.510 14.54 - 15.00 14.51 14.51 35,650 14.510 -0.07%
2024-03-08 0 14.55 - 15.00 14.60 14.60 10,000 146,000 14.600 14.55 - 15.00 14.60 14.60 10,000 14.600 1.46%
2024-03-07 0 14.34 - 15.00 - - 0 0 - 14.34 - 15.00 - - 0 - 0.00%
2024-03-06 0 14.34 - 15.00 - - 0 0 - 14.34 - 15.00 - - 0 - 0.49%
2024-03-05 0 14.27 - 15.00 14.38 14.38 50 719 14.380 14.27 - 15.00 14.38 14.38 50 14.380 -0.90%
2024-03-04 0 14.40 14.19 15.00 14.39 14.39 200 2,878 14.390 14.40 14.19 15.00 14.39 14.39 200 14.390 0.91%
2024-03-01 0 14.27 - 15.00 - - 0 0 - 14.27 - 15.00 - - 0 - 1.21%
2024-02-29 0 14.10 - 15.00 - - 0 0 - 14.10 - 15.00 - - 0 - 0.57%
2024-02-28 0 14.02 - 15.00 - - 0 0 - 14.02 - 15.00 - - 0 - -0.78%
2024-02-27 0 14.13 - 15.00 - - 0 0 - 14.13 - 15.00 - - 0 - 0.00%
2024-02-26 0 14.13 - 15.00 - - 0 0 - 14.13 - 15.00 - - 0 - -0.21%
2024-02-23 0 14.16 - 15.00 14.16 14.16 100 1,416 14.160 14.16 - 15.00 14.16 14.16 100 14.160 0.71%
2024-02-22 0 14.06 - 15.00 - - 0 0 - 14.06 - 15.00 - - 0 - 1.37%
2024-02-21 0 13.87 - 15.00 - - 0 0 - 13.87 - 15.00 - - 0 - 0.07%
2024-02-20 0 13.86 - 15.00 - - 0 0 - 13.86 - 15.00 - - 0 - -0.29%
2024-02-19 0 13.90 - 15.00 - - 0 0 - 13.90 - 15.00 - - 0 - -0.93%
2024-02-16 0 14.03 - 15.00 13.93 13.93 36,450 507,748 13.930 14.03 - 15.00 13.93 13.93 36,450 13.930 0.72%
2024-02-15 0 13.93 - 15.00 13.85 13.85 150 2,077 13.847 13.93 - 15.00 13.85 13.85 150 13.847 0.58%
2024-02-14 0 13.85 - 15.00 - - 0 0 - 13.85 - 15.00 - - 0 - 0.00%
2024-02-09 0 13.85 - 15.00 - - 0 0 - 13.85 - 15.00 - - 0 - -0.14%
2024-02-08 0 13.87 - - - - 0 0 - 13.87 - - - - 0 - 0.58%
2024-02-07 0 13.79 - - 13.79 13.79 1,000 13,790 13.790 13.79 - - 13.79 13.79 1,000 13.790 0.00%
2024-02-06 0 13.79 - - - - 0 0 - 13.79 - - - - 0 - 2.22%
2024-02-05 0 13.49 - - - - 0 0 - 13.49 - - - - 0 - -0.30%
2024-02-02 0 13.53 - 13.58 13.58 13.60 100,000 1,359,134 13.591 13.53 - 13.58 13.58 13.60 100,000 13.591 1.27%
2024-02-01 0 13.36 - - - - 0 0 - 13.36 - - - - 0 - -0.07%
2024-01-31 0 13.37 - - - - 0 0 - 13.37 - - - - 0 - -1.69%
2024-01-30 0 13.60 - - - - 0 0 - 13.60 - - - - 0 - -0.51%
2024-01-29 0 13.67 - - 13.66 13.66 50 683 13.660 13.67 - - 13.66 13.66 50 13.660 0.89%
2024-01-26 0 13.55 - - - - 0 0 - 13.55 - - - - 0 - -1.81%
2024-01-25 0 13.80 13.69 - - - 0 0 - 13.80 13.69 - - - 0 - 0.22%
2024-01-24 0 13.77 - - 13.64 13.64 50 682 13.640 13.77 - - 13.64 13.64 50 13.640 0.95%
2024-01-23 0 13.64 13.63 - 13.64 13.67 1,600 21,869 13.668 13.64 13.63 - 13.64 13.67 1,600 13.668 1.49%
2024-01-22 0 13.44 - - 13.44 13.44 50 672 13.440 13.44 - - 13.44 13.44 50 13.440 0.00%
2024-01-19 0 13.44 - - 13.44 13.44 50 672 13.440 13.44 - - 13.44 13.44 50 13.440 1.20%
2024-01-18 0 13.28 - - - - 0 0 - 13.28 - - - - 0 - 0.68%
2024-01-17 0 13.19 - - - - 0 0 - 13.19 - - - - 0 - -3.09%
2024-01-16 0 13.61 - - - - 0 0 - 13.61 - - - - 0 - -1.38%
2024-01-15 0 13.80 - - - - 0 0 - 13.80 - - - - 0 - -0.65%
2024-01-12 0 13.89 - - - - 0 0 - 13.89 - - - - 0 - -0.43%
2024-01-11 0 13.95 - - 13.84 13.96 38,650 539,434 13.957 13.95 - - 13.84 13.96 38,650 13.957 1.82%
2024-01-10 0 13.70 - 15.30 - - 0 0 - 13.70 - 15.30 - - 0 - 0.15%
2024-01-09 0 13.68 - 15.30 - - 0 0 - 13.68 - 15.30 - - 0 - 0.07%
2024-01-08 0 13.67 - 15.30 - - 0 0 - 13.67 - 15.30 - - 0 - -1.01%
2024-01-05 0 13.81 - 15.30 - - 0 0 - 13.81 - 15.30 - - 0 - -1.00%
2024-01-04 0 13.95 - 15.30 - - 0 0 - 13.95 - 15.30 - - 0 - -0.21%
2024-01-03 0 13.98 - 15.30 - - 0 0 - 13.98 - 15.30 - - 0 - -2.24%
2024-01-02 0 14.30 - 15.30 - - 0 0 - 14.30 - 15.30 - - 0 - -0.97%
2023-12-29 0 14.44 - 14.46 14.49 14.49 10,050 145,624 14.490 14.44 - 14.46 14.49 14.49 10,050 14.490 0.70%
2023-12-28 0 14.34 - 15.30 - - 0 0 - 14.34 - 15.30 - - 0 - 1.92%
2023-12-27 0 14.07 - 14.20 - - 0 0 - 14.07 - 14.20 - - 0 - 1.96%
2023-12-22 0 13.80 - 15.30 13.97 14.16 20,200 284,813 14.100 13.80 - 15.30 13.97 14.16 20,200 14.100 -1.64%
2023-12-21 0 14.03 - 15.30 - - 0 0 - 14.03 - 15.30 - - 0 - -0.21%
2023-12-20 0 14.06 - 14.20 14.06 14.06 50 703 14.060 14.06 - 14.20 14.06 14.06 50 14.060 0.93%
2023-12-19 0 13.93 - 15.30 13.93 13.93 37,600 523,768 13.930 13.93 - 15.30 13.93 13.93 37,600 13.930 -0.43%
2023-12-18 0 13.99 - 14.02 13.99 13.99 20,000 279,800 13.990 13.99 - 14.02 13.99 13.99 20,000 13.990 -1.06%
2023-12-15 0 14.14 - 15.30 - - 0 0 - 14.14 - 15.30 - - 0 - 1.58%
2023-12-14 0 13.92 - 15.30 - - 0 0 - 13.92 - 15.30 - - 0 - 0.72%
2023-12-13 0 13.82 - 15.30 13.79 13.82 37,700 520,993 13.819 13.82 - 15.30 13.79 13.82 37,700 13.819 -0.07%
2023-12-12 0 13.83 - 15.30 13.79 13.79 12,000 165,480 13.790 13.83 - 15.30 13.79 13.79 12,000 13.790 0.95%
2023-12-11 0 13.70 - 15.30 13.70 13.70 12,000 164,400 13.700 13.70 - 15.30 13.70 13.70 12,000 13.700 -0.29%
2023-12-08 0 13.74 - 15.30 13.74 13.74 10,000 137,400 13.740 13.74 - 15.30 13.74 13.74 10,000 13.740 0.29%
2023-12-07 0 13.70 - 15.30 - - 0 0 - 13.70 - 15.30 - - 0 - -0.07%
2023-12-06 0 13.71 - 15.30 - - 0 0 - 13.71 - 15.30 - - 0 - 1.11%
2023-12-05 0 13.56 - 15.30 13.58 13.60 10,350 140,753 13.599 13.56 - 15.30 13.58 13.60 10,350 13.599 -1.67%
2023-12-04 0 13.79 - 15.30 - - 0 0 - 13.79 - 15.30 - - 0 - -1.15%
2023-12-01 0 13.95 - 15.30 - - 0 0 - 13.95 - 15.30 - - 0 - -0.85%
2023-11-30 0 14.07 - 15.30 - - 0 0 - 14.07 - 15.30 - - 0 - 0.00%
2023-11-29 0 14.07 14.07 15.30 - - 0 0 - 14.07 14.07 15.30 - - 0 - 0.43%
2023-11-28 0 14.01 - 15.30 - - 0 0 - 14.01 - 15.30 - - 0 - 0.00%
2023-11-27 0 14.01 - 15.30 - - 0 0 - 14.01 - 15.30 - - 0 - -0.07%
2023-11-24 0 14.02 - 14.21 - - 0 0 - 14.02 - 14.21 - - 0 - -1.48%
2023-11-23 0 14.23 - 15.30 - - 0 0 - 14.23 - 15.30 - - 0 - 0.35%
2023-11-22 0 14.18 - 15.30 - - 0 0 - 14.18 - 15.30 - - 0 - -0.35%
2023-11-21 0 14.23 - 15.30 - - 0 0 - 14.23 - 15.30 - - 0 - 0.42%
2023-11-20 0 14.17 - 15.30 - - 0 0 - 14.17 - 15.30 - - 0 - 0.64%
2023-11-17 0 14.08 - 14.08 - - 0 0 - 14.08 - 14.08 - - 0 - -0.78%
2023-11-16 0 14.19 - 15.00 14.24 14.25 45,650 650,156 14.242 14.19 - 15.00 14.24 14.25 45,650 14.242 -0.35%
2023-11-15 0 14.24 - 15.30 - - 0 0 - 14.24 - 15.30 - - 0 - 2.37%
2023-11-14 0 13.91 - 15.30 - - 0 0 - 13.91 - 15.30 - - 0 - -0.22%
2023-11-13 0 13.94 - 15.30 - - 0 0 - 13.94 - 15.30 - - 0 - 1.46%
2023-11-10 0 13.74 - 15.30 - - 0 0 - 13.74 - 15.30 - - 0 - -1.15%
2023-11-09 0 13.90 - 15.30 13.90 13.90 350 4,865 13.900 13.90 - 15.30 13.90 13.90 350 13.900 -0.07%
2023-11-08 0 13.91 - 15.30 13.97 13.97 100 1,397 13.970 13.91 - 15.30 13.97 13.97 100 13.970 -0.07%
2023-11-07 0 13.92 - 15.30 - - 0 0 - 13.92 - 15.30 - - 0 - -0.93%
2023-11-06 0 14.05 - 15.30 13.60 14.00 550 7,660 13.927 14.05 - 15.30 13.60 14.00 550 13.927 3.31%
2023-11-03 0 13.60 - - - - 0 0 - 13.60 - - - - 0 - 2.72%
2023-11-02 0 13.24 - - - - 0 0 - 13.24 - - - - 0 - 1.85%
2023-11-01 0 13.00 - - - - 0 0 - 13.00 - - - - 0 - 0.00%
2023-10-31 0 13.00 - - - - 0 0 - 13.00 - - - - 0 - -1.29%
2023-10-30 0 13.17 - - - - 0 0 - 13.17 - - - - 0 - 1.07%
2023-10-27 0 13.03 - - - - 0 0 - 13.03 - - - - 0 - 0.46%
2023-10-26 0 12.97 - - - - 0 0 - 12.97 - - - - 0 - -1.29%
2023-10-25 0 13.14 - - 13.10 13.12 38,150 500,525 13.120 13.14 - - 13.10 13.12 38,150 13.120 0.31%
2023-10-24 0 13.10 - - - - 0 0 - 13.10 - - - - 0 - 0.00%
2023-10-20 0 13.10 - - - - 0 0 - 13.10 - - - - 0 - -0.38%
2023-10-19 0 13.15 - 15.30 13.15 13.20 52,000 686,350 13.199 13.15 - 15.30 13.15 13.20 52,000 13.199 -1.79%
2023-10-18 0 13.39 - 15.30 - - 0 0 - 13.39 - 15.30 - - 0 - -0.52%
2023-10-17 0 13.46 - 15.30 - - 0 0 - 13.46 - 15.30 - - 0 - 0.30%
2023-10-16 0 13.42 - 15.30 - - 0 0 - 13.42 - 15.30 - - 0 - -1.61%
2023-10-13 0 13.64 - 15.30 - - 0 0 - 13.64 - 15.30 - - 0 - -1.59%
2023-10-12 0 13.86 - - - - 0 0 - 13.86 - - - - 0 - 1.46%
2023-10-11 0 13.66 - - 13.66 13.66 10,000 136,600 13.660 13.66 - - 13.66 13.66 10,000 13.660 1.49%
2023-10-10 0 13.46 - - - - 0 0 - 13.46 - - - - 0 - 1.13%
2023-10-09 0 13.31 - - - - 0 0 - 13.31 - - - - 0 - 0.60%
2023-10-06 0 13.23 - - - - 0 0 - 13.23 - - - - 0 - 1.15%
2023-10-05 0 13.08 - - - - 0 0 - 13.08 - - - - 0 - 0.31%
2023-10-04 0 13.04 - - - - 0 0 - 13.04 - - - - 0 - -1.36%
2023-10-03 0 13.22 - - - - 0 0 - 13.22 - - - - 0 - -1.34%
2023-09-29 0 13.40 - - - - 0 0 - 13.40 - - - - 0 - 1.98%
2023-09-28 0 13.14 - - - - 0 0 - 13.14 - - - - 0 - -0.23%
2023-09-27 0 13.17 - - - - 0 0 - 13.17 - - - - 0 - 0.08%
2023-09-26 0 13.16 - - 13.18 13.18 50 659 13.180 13.16 - - 13.18 13.18 50 13.180 -1.35%
2023-09-25 0 13.34 - - - - 0 0 - 13.34 - - - - 0 - 0.00%
2023-09-22 0 13.34 - - 13.17 13.22 750 9,880 13.173 13.34 - - 13.17 13.22 750 13.173 1.21%
2023-09-21 0 13.18 - - - - 0 0 - 13.18 - - - - 0 - -1.93%
2023-09-20 0 13.44 - 15.50 13.50 13.50 10,000 135,000 13.500 13.44 - 15.50 13.50 13.50 10,000 13.500 -1.25%
2023-09-19 0 13.61 - 15.50 - - 0 0 - 13.61 - 15.50 - - 0 - -0.07%
2023-09-18 0 13.62 - 15.50 - - 0 0 - 13.62 - 15.50 - - 0 - -1.38%
2023-09-15 0 13.81 - 15.50 - - 0 0 - 13.81 - 15.50 - - 0 - 0.88%
2023-09-14 0 13.69 - 15.50 13.68 13.68 10,000 136,800 13.680 13.69 - 15.50 13.68 13.68 10,000 13.680 0.66%
2023-09-13 0 13.60 - 15.50 13.60 13.60 10,000 136,000 13.600 13.60 - 15.50 13.60 13.60 10,000 13.600 -0.44%
2023-09-12 0 13.66 - 15.50 13.66 13.66 1,000 13,660 13.660 13.66 - 15.50 13.66 13.66 1,000 13.660 -0.15%
2023-09-11 0 13.68 - 15.50 13.65 13.65 100 1,365 13.650 13.68 - 15.50 13.65 13.65 100 13.650 -1.08%
2023-09-07 0 13.83 - 15.50 13.86 13.86 60,000 831,600 13.860 13.83 - 15.50 13.86 13.86 60,000 13.860 -1.28%
2023-09-06 0 14.01 - 15.50 - - 0 0 - 14.01 - 15.50 - - 0 - 0.00%
2023-09-05 0 14.01 - 15.50 - - 0 0 - 14.01 - 15.50 - - 0 - -0.92%
2023-09-04 0 14.14 - 15.50 - - 0 0 - 14.14 - 15.50 - - 0 - 1.29%
2023-08-31 0 13.96 - 13.99 14.00 14.00 100 1,400 14.000 13.96 - 13.99 14.00 14.00 100 14.000 0.43%
2023-08-30 0 13.90 - 15.50 - - 0 0 - 13.90 - 15.50 - - 0 - 0.58%
2023-08-29 0 13.82 - 15.50 - - 0 0 - 13.82 - 15.50 - - 0 - 1.54%
2023-08-28 0 13.61 - 15.50 - - 0 0 - 13.61 - 15.50 - - 0 - 0.44%
2023-08-25 0 13.55 - 15.50 - - 0 0 - 13.55 - 15.50 - - 0 - -2.45%
2023-08-24 0 13.89 - 15.50 13.84 13.84 50 692 13.840 13.89 - 15.50 13.84 13.84 50 13.840 1.83%
2023-08-23 0 13.64 - 15.50 - - 0 0 - 13.64 - 15.50 - - 0 - 0.15%
2023-08-22 0 13.62 - - - - 0 0 - 13.62 - - - - 0 - 1.19%
2023-08-21 0 13.46 - 13.46 - - 0 0 - 13.46 - 13.46 - - 0 - -0.52%
2023-08-18 0 13.53 - 15.50 - - 0 0 - 13.53 - 15.50 - - 0 - -1.60%
2023-08-17 0 13.75 - 15.50 - - 0 0 - 13.75 - 15.50 - - 0 - 0.00%
2023-08-16 0 13.75 - 15.50 - - 0 0 - 13.75 - 15.50 - - 0 - -1.36%
2023-08-15 0 13.94 - 15.50 14.02 14.02 100 1,402 14.020 13.94 - 15.50 14.02 14.02 100 14.020 -0.99%
2023-08-14 0 14.08 - 15.50 - - 0 0 - 14.08 - 15.50 - - 0 - -0.91%
2023-08-11 0 14.21 - 14.98 14.34 14.34 59,400 851,796 14.340 14.21 - 14.98 14.34 14.34 59,400 14.340 -1.52%
2023-08-10 0 14.43 - 14.98 - - 0 0 - 14.43 - 14.98 - - 0 - -0.69%
2023-08-09 0 14.53 - 14.98 - - 0 0 - 14.53 - 14.98 - - 0 - 0.07%
2023-08-08 0 14.52 - 14.98 14.54 14.54 1,450 21,083 14.540 14.52 - 14.98 14.54 14.54 1,450 14.540 -1.43%
2023-08-07 0 14.73 - 14.98 - - 0 0 - 14.73 - 14.98 - - 0 - 0.34%
2023-08-04 0 14.68 14.52 15.28 - - 0 0 - 14.68 14.52 15.28 - - 0 - 1.10%
2023-08-03 0 14.52 - 15.28 14.55 14.60 58,950 857,747 14.550 14.52 - 15.28 14.55 14.60 58,950 14.550 -1.56%
2023-08-02 0 14.75 - 15.28 14.93 15.04 300 4,499 14.997 14.75 - 15.28 14.93 15.04 300 14.997 -2.90%
2023-08-01 0 15.19 - 15.22 15.22 15.22 50 761 15.220 15.19 - 15.22 15.22 15.22 50 15.220 0.46%
2023-07-31 0 15.12 - 15.16 15.29 15.33 35,000 535,750 15.307 15.12 - 15.16 15.29 15.33 35,000 15.307 0.53%
2023-07-28 0 15.04 - 15.50 14.99 15.07 20,750 311,490 15.012 15.04 - 15.50 14.99 15.07 20,750 15.012 0.07%
2023-07-27 0 15.03 - 15.50 14.92 15.02 87,250 1,301,775 14.920 15.03 - 15.50 14.92 15.02 87,250 14.920 1.62%
2023-07-26 0 14.79 - 15.20 - - 0 0 - 14.79 - 15.20 - - 0 - -0.54%
2023-07-25 0 14.87 - 15.50 14.73 14.85 11,200 165,120 14.743 14.87 - 15.50 14.73 14.85 11,200 14.743 1.99%
2023-07-24 0 14.58 - 15.50 14.56 14.64 71,100 1,040,092 14.629 14.58 - 15.50 14.56 14.64 71,100 14.629 -0.95%
2023-07-21 0 14.72 - 15.50 14.76 14.76 20,000 295,200 14.760 14.72 - 15.50 14.76 14.76 20,000 14.760 -0.14%
2023-07-20 0 14.74 - 15.50 - - 0 0 - 14.74 - 15.50 - - 0 - -0.94%
2023-07-19 0 14.88 - 15.50 14.83 14.83 8,000 118,640 14.830 14.88 - 15.50 14.83 14.83 8,000 14.830 -0.80%
2023-07-18 0 15.00 - 15.10 - - 0 0 - 15.00 - 15.10 - - 0 - -1.32%
2023-07-14 0 15.20 - 15.45 15.17 15.21 300 4,561 15.203 15.20 - 15.45 15.17 15.21 300 15.203 0.66%
2023-07-13 0 15.10 - 15.45 14.98 15.00 100 1,499 14.990 15.10 - 15.45 14.98 15.00 100 14.990 3.28%
2023-07-12 0 14.62 - 15.45 14.63 14.63 60,200 880,726 14.630 14.62 - 15.45 14.63 14.63 60,200 14.630 1.11%
2023-07-11 0 14.46 - - 14.46 14.46 100 1,446 14.460 14.46 - - 14.46 14.46 100 14.460 2.05%
2023-07-10 0 14.17 14.16 - - - 0 0 - 14.17 14.16 - - - 0 - 0.28%
2023-07-07 0 14.13 - - - - 0 0 - 14.13 - - - - 0 - -0.91%
2023-07-06 0 14.26 - - 14.28 14.28 60,000 856,800 14.280 14.26 - - 14.28 14.28 60,000 14.280 -1.38%
2023-07-05 0 14.46 - - - - 0 0 - 14.46 - - - - 0 - -1.09%
2023-07-04 0 14.62 - - - - 0 0 - 14.62 - - - - 0 - 0.69%
2023-07-03 0 14.52 - - 14.50 14.50 100 1,450 14.500 14.52 - - 14.50 14.50 100 14.500 2.11%
2023-06-30 0 14.22 - - - - 0 0 - 14.22 - - - - 0 - 0.00%
2023-06-29 0 14.22 - - - - 0 0 - 14.22 - - - - 0 - 0.00%
2023-06-28 0 14.22 - 15.58 14.14 14.19 100 1,416 14.160 14.22 - 15.58 14.14 14.19 100 14.160 0.07%
2023-06-27 0 14.21 - 15.58 14.17 14.17 60,000 850,200 14.170 14.21 - 15.58 14.17 14.17 60,000 14.170 0.57%
2023-06-26 0 14.13 - 15.58 - - 0 0 - 14.13 - 15.58 - - 0 - -0.21%
2023-06-23 0 14.16 - 15.58 - - 0 0 - 14.16 - 15.58 - - 0 - -1.73%
2023-06-21 0 14.41 - 15.58 - - 0 0 - 14.41 - 15.58 - - 0 - -1.91%
2023-06-20 0 14.69 - 15.58 14.66 14.66 100 1,466 14.660 14.69 - 15.58 14.66 14.66 100 14.660 -0.88%
2023-06-19 0 14.82 - 15.00 - - 0 0 - 14.82 - 15.00 - - 0 - -0.54%
2023-06-16 0 14.90 - 15.00 - - 0 0 - 14.90 - 15.00 - - 0 - 0.27%
2023-06-15 0 14.86 - 14.95 - - 0 0 - 14.86 - 14.95 - - 0 - 0.47%
2023-06-14 0 14.79 - 15.58 14.85 14.85 200 2,970 14.850 14.79 - 15.58 14.85 14.85 200 14.850 0.34%
2023-06-13 0 14.74 - 15.00 14.59 14.68 600 8,799 14.665 14.74 - 15.00 14.59 14.68 600 14.665 2.08%
2023-06-12 0 14.44 - 15.00 - - 0 0 - 14.44 - 15.00 - - 0 - 0.42%
2023-06-09 0 14.38 - 15.00 - - 0 0 - 14.38 - 15.00 - - 0 - 1.70%
2023-06-08 0 14.14 - 14.47 - - 0 0 - 14.14 - 14.47 - - 0 - -0.63%
2023-06-07 0 14.23 - 15.00 - - 0 0 - 14.23 - 15.00 - - 0 - 0.07%
2023-06-06 0 14.22 - 15.58 - - 0 0 - 14.22 - 15.58 - - 0 - -0.35%
2023-06-05 0 14.27 - 15.00 - - 0 0 - 14.27 - 15.00 - - 0 - 0.35%
2023-06-02 0 14.22 14.20 15.58 14.06 14.06 60,000 843,600 14.060 14.22 14.20 15.58 14.06 14.06 60,000 14.060 3.19%
2023-06-01 0 13.78 - 15.58 - - 0 0 - 13.78 - 15.58 - - 0 - 0.22%
2023-05-31 0 13.75 - 15.58 - - 0 0 - 13.75 - 15.58 - - 0 - -1.57%
2023-05-30 0 13.97 - 15.58 - - 0 0 - 13.97 - 15.58 - - 0 - 1.45%
2023-05-29 0 13.77 - 15.58 13.72 13.72 100 1,372 13.720 13.77 - 15.58 13.72 13.72 100 13.720 0.36%
2023-05-25 0 13.72 - 15.58 - - 0 0 - 13.72 - 15.58 - - 0 - -0.29%
2023-05-24 0 13.76 - 15.58 - - 0 0 - 13.76 - 15.58 - - 0 - -1.50%
2023-05-23 0 13.97 - 15.58 - - 0 0 - 13.97 - 15.58 - - 0 - -0.85%
2023-05-22 0 14.09 - 15.20 14.02 14.02 1,000 14,020 14.020 14.09 - 15.20 14.02 14.02 1,000 14.020 0.57%
2023-05-19 0 14.01 - 15.20 14.03 14.03 300 4,209 14.030 14.01 - 15.20 14.03 14.03 300 14.030 -0.57%
2023-05-18 0 14.09 - 15.20 - - 0 0 - 14.09 - 15.20 - - 0 - 1.59%
2023-05-17 0 13.87 - 15.20 - - 0 0 - 13.87 - 15.20 - - 0 - -1.77%
2023-05-16 0 14.12 - 15.20 - - 0 0 - 14.12 - 15.20 - - 0 - 1.22%
2023-05-15 0 13.95 - 15.58 - - 0 0 - 13.95 - 15.58 - - 0 - 0.22%
2023-05-12 0 13.92 - 15.58 13.92 13.92 100 1,392 13.920 13.92 - 15.58 13.92 13.92 100 13.920 0.43%
2023-05-11 0 13.86 - 15.58 - - 0 0 - 13.86 - 15.58 - - 0 - 0.29%
2023-05-10 0 13.82 - 13.84 - - 0 0 - 13.82 - 13.84 - - 0 - -0.93%
2023-05-09 0 13.95 - 15.58 - - 0 0 - 13.95 - 15.58 - - 0 - -0.43%
2023-05-08 0 14.01 - 15.58 - - 0 0 - 14.01 - 15.58 - - 0 - 0.79%
2023-05-05 0 13.90 - 15.58 13.93 13.93 20,000 278,600 13.930 13.90 - 15.58 13.93 13.93 20,000 13.930 0.36%
2023-05-04 0 13.85 - 13.90 - - 0 0 - 13.85 - 13.90 - - 0 - 0.36%
2023-05-03 0 13.80 - 15.58 13.78 13.80 23,100 318,380 13.783 13.80 - 15.58 13.78 13.80 23,100 13.783 -0.86%
2023-05-02 0 13.92 - 15.58 - - 0 0 - 13.92 - 15.58 - - 0 - 0.00%
2023-04-28 0 13.92 - 15.58 - - 0 0 - 13.92 - 15.58 - - 0 - 0.72%
2023-04-27 0 13.82 - 15.58 - - 0 0 - 13.82 - 15.58 - - 0 - 0.00%
2023-04-26 0 13.82 - 15.58 - - 0 0 - 13.82 - 15.58 - - 0 - 0.29%
2023-04-25 0 13.78 - 15.58 - - 0 0 - 13.78 - 15.58 - - 0 - -2.27%
2023-04-24 0 14.10 - 15.58 - - 0 0 - 14.10 - 15.58 - - 0 - -0.35%
2023-04-21 0 14.15 - 15.58 - - 0 0 - 14.15 - 15.58 - - 0 - -1.74%
2023-04-20 0 14.40 - 15.58 - - 0 0 - 14.40 - 15.58 - - 0 - -0.28%
2023-04-19 0 14.44 - 15.58 - - 0 0 - 14.44 - 15.58 - - 0 - -1.43%
2023-04-18 0 14.65 - 15.58 14.62 14.62 100 1,462 14.620 14.65 - 15.58 14.62 14.62 100 14.620 -0.88%
2023-04-17 0 14.78 - 15.58 - - 0 0 - 14.78 - 15.58 - - 0 - -0.40%
2023-04-14 0 14.84 - 15.58 14.80 14.80 600 8,880 14.800 14.84 - 15.58 14.80 14.80 600 14.800 0.75%
2023-04-13 0 14.73 - 15.58 - - 0 0 - 14.73 - 15.58 - - 0 - -0.54%
2023-04-12 0 14.81 - 15.58 - - 0 0 - 14.81 - 15.58 - - 0 - -0.34%
2023-04-11 0 14.86 - 15.58 14.85 14.85 550 8,167 14.849 14.86 - 15.58 14.85 14.85 550 14.849 0.07%
2023-04-06 0 14.85 - 15.58 - - 0 0 - 14.85 - 15.58 - - 0 - -1.00%
2023-04-04 0 15.00 - 15.50 14.98 15.01 1,250 18,728 14.982 15.00 - 15.50 14.98 15.01 1,250 14.982 -0.07%
2023-04-03 0 15.01 - 15.50 14.99 15.00 1,350 20,239 14.992 15.01 - 15.50 14.99 15.00 1,350 14.992 0.00%
2023-03-31 0 15.01 - 15.05 15.01 15.01 250 3,752 15.008 15.01 - 15.05 15.01 15.01 250 15.008 0.54%
2023-03-30 0 14.93 - 15.50 - - 0 0 - 14.93 - 15.50 - - 0 - 0.74%
2023-03-29 0 14.82 - 15.50 14.82 14.82 100 1,482 14.820 14.82 - 15.50 14.82 14.82 100 14.820 1.09%
2023-03-28 0 14.66 - - 14.62 14.72 2,200 32,254 14.661 14.66 - - 14.62 14.72 2,200 14.661 0.14%
2023-03-27 0 14.64 - - - - 0 0 - 14.64 - - - - 0 - -2.01%
2023-03-24 0 14.94 - 15.00 14.90 14.90 50 745 14.900 14.94 - 15.00 14.90 14.90 50 14.900 1.49%
2023-03-23 0 14.72 - - - - 0 0 - 14.72 - - - - 0 - 2.79%
2023-03-22 0 14.32 - 14.47 - - 0 0 - 14.32 - 14.47 - - 0 - 1.34%
2023-03-21 0 14.13 - - - - 0 0 - 14.13 - - - - 0 - 1.36%
2023-03-20 0 13.94 - - 14.05 14.06 100 1,405 14.050 13.94 - - 14.05 14.06 100 14.050 -1.20%
2023-03-17 0 14.11 - 14.13 14.06 14.09 250 3,519 14.076 14.11 - 14.13 14.06 14.09 250 14.076 2.77%
2023-03-16 0 13.73 - 13.76 - - 0 0 - 13.73 - 13.76 - - 0 - -0.79%
2023-03-15 0 13.84 - 13.88 13.93 13.93 60,000 835,800 13.930 13.84 - 13.88 13.93 13.93 60,000 13.930 1.02%
2023-03-14 0 13.70 - - - - 0 0 - 13.70 - - - - 0 - -1.44%
2023-03-13 0 13.90 - - 13.90 13.90 50 695 13.900 13.90 - - 13.90 13.90 50 13.900 1.16%
2023-03-10 0 13.74 - - - - 0 0 - 13.74 - - - - 0 - -2.21%
2023-03-09 0 14.05 - - 14.10 14.10 50 705 14.100 14.05 - - 14.10 14.10 50 14.100 -0.64%
2023-03-08 0 14.14 - - - - 0 0 - 14.14 - - - - 0 - -1.05%
2023-03-07 0 14.29 14.24 - - - 0 0 - 14.29 14.24 - - - 0 - -0.69%
2023-03-06 0 14.39 14.26 - - - 0 0 - 14.39 14.26 - - - 0 - 1.20%
2023-03-03 0 14.22 - - - - 0 0 - 14.22 - - - - 0 - 1.21%
2023-03-02 0 14.05 - - - - 0 0 - 14.05 - - - - 0 - -1.75%
2023-03-01 0 14.30 - - 13.98 14.20 61,500 872,970 14.195 14.30 - - 13.98 14.20 61,500 14.195 3.55%
2023-02-28 0 13.81 - - - - 0 0 - 13.81 - - - - 0 - -0.14%
2023-02-27 0 13.83 - - - - 0 0 - 13.83 - - - - 0 - -1.14%
2023-02-24 0 13.99 - - - - 0 0 - 13.99 - - - - 0 - -1.62%
2023-02-23 0 14.22 - - - - 0 0 - 14.22 - - - - 0 - 1.57%
2023-02-22 0 14.00 - - 13.93 14.03 650 9,104 14.006 14.00 - - 13.93 14.03 650 14.006 -1.89%
2023-02-21 0 14.27 - - - - 0 0 - 14.27 - - - - 0 - -1.59%
2023-02-20 0 14.50 - - - - 0 0 - 14.50 - - - - 0 - 0.21%
2023-02-17 0 14.47 - - - - 0 0 - 14.47 - - - - 0 - -2.03%
2023-02-16 0 14.77 - 15.00 14.89 14.89 20,000 297,800 14.890 14.77 - 15.00 14.89 14.89 20,000 14.890 1.16%
2023-02-15 0 14.60 - - 14.61 14.61 20,000 292,200 14.610 14.60 - - 14.61 14.61 20,000 14.610 -1.28%
2023-02-14 0 14.79 - - - - 0 0 - 14.79 - - - - 0 - 0.00%
2023-02-13 0 14.79 - 15.00 - - 0 0 - 14.79 - 15.00 - - 0 - -1.00%
2023-02-10 0 14.94 - 15.90 14.94 14.95 2,550 38,105 14.943 14.94 - 15.90 14.94 14.95 2,550 14.943 -2.03%
2023-02-09 0 15.25 - 15.90 15.19 15.25 2,750 41,877 15.228 15.25 - 15.90 15.19 15.25 2,750 15.228 1.67%
2023-02-08 0 15.00 - 15.90 14.95 14.95 50 747 14.940 15.00 - 15.90 14.95 14.95 50 14.940 0.33%
2023-02-07 0 14.95 - 14.96 - - 0 0 - 14.95 - 14.96 - - 0 - -0.20%
2023-02-06 0 14.98 - 15.47 14.98 14.98 300 4,494 14.980 14.98 - 15.47 14.98 14.98 300 14.980 -3.17%
2023-02-03 0 15.47 - - 15.36 15.47 6,300 97,283 15.442 15.47 - - 15.36 15.47 6,300 15.442 0.39%
2023-02-02 0 15.41 15.40 15.60 15.44 15.52 21,450 331,278 15.444 15.41 15.40 15.60 15.44 15.52 21,450 15.444 2.26%
2023-02-01 0 15.07 - - 15.00 15.06 1,100 16,560 15.055 15.07 - - 15.00 15.06 1,100 15.055 1.28%
2023-01-31 0 14.88 - 14.95 14.79 15.09 1,050 15,544 14.804 14.88 - 14.95 14.79 15.09 1,050 14.804 -1.39%
2023-01-30 0 15.09 - 15.28 15.11 15.41 21,650 330,636 15.272 15.09 - 15.28 15.11 15.41 21,650 15.272 -2.08%
2023-01-27 0 15.41 15.26 15.42 15.42 15.42 2,000 30,840 15.420 15.41 15.26 15.42 15.42 15.42 2,000 15.420 0.98%
2023-01-26 0 15.26 - 15.50 15.14 15.15 1,300 19,688 15.145 15.26 - 15.50 15.14 15.15 1,300 15.145 3.60%
2023-01-20 0 14.73 - - 14.58 14.64 1,150 16,778 14.590 14.73 - - 14.58 14.64 1,150 14.590 0.96%
2023-01-19 0 14.59 - - 14.61 14.61 1,250 18,262 14.610 14.59 - - 14.61 14.61 1,250 14.610 0.27%
2023-01-18 0 14.55 - - 14.53 14.55 3,300 47,965 14.535 14.55 - - 14.53 14.55 3,300 14.535 0.62%
2023-01-17 0 14.46 - - 14.46 14.46 50 723 14.460 14.46 - - 14.46 14.46 50 14.460 0.00%
2023-01-16 0 14.46 - - - - 0 0 - 14.46 - - - - 0 - 0.21%
2023-01-13 0 14.43 - - - - 0 0 - 14.43 - - - - 0 - 1.12%
2023-01-12 0 14.27 14.21 - 14.27 14.27 50 713 14.260 14.27 14.21 - 14.27 14.27 50 14.260 0.21%
2023-01-11 0 14.24 - - - - 0 0 - 14.24 - - - - 0 - 0.42%
2023-01-10 0 14.18 13.90 - - - 0 0 - 14.18 13.90 - - - 0 - 0.21%
2023-01-09 0 14.15 - - 14.03 14.03 100 1,403 14.030 14.15 - - 14.03 14.03 100 14.030 2.46%
2023-01-06 0 13.81 - - 13.88 13.88 350 4,858 13.880 13.81 - - 13.88 13.88 350 13.880 0.36%
2023-01-05 0 13.76 - - - - 0 0 - 13.76 - - - - 0 - 0.66%
2023-01-04 0 13.67 13.30 - - - 0 0 - 13.67 13.30 - - - 0 - 2.09%
2023-01-03 0 13.39 - - 13.35 13.38 1,150 15,382 13.376 13.39 - - 13.35 13.38 1,150 13.376 1.83%
2022-12-30 0 13.15 - - - - 0 0 - 13.15 - - - - 0 - 1.23%
2022-12-29 0 12.99 - - 13.00 13.00 100 1,300 13.000 12.99 - - 13.00 13.00 100 13.000 -1.14%
2022-12-28 0 13.14 - 13.28 13.11 13.13 1,750 22,957 13.118 13.14 - 13.28 13.11 13.13 1,750 13.118 0.31%
2022-12-23 0 13.10 - - 13.10 13.10 100 1,310 13.100 13.10 - - 13.10 13.10 100 13.100 -1.65%
2022-12-22 0 13.32 - 13.34 13.31 13.31 50 665 13.300 13.32 - 13.34 13.31 13.31 50 13.300 2.30%
2022-12-21 0 13.02 - - - - 0 0 - 13.02 - - - - 0 - 0.15%
2022-12-20 0 13.00 - - 12.97 13.10 1,700 22,182 13.048 13.00 - - 12.97 13.10 1,700 13.048 -1.81%
2022-12-19 0 13.24 - - 13.24 13.38 2,750 36,473 13.263 13.24 - - 13.24 13.38 2,750 13.263 -1.05%
2022-12-16 0 13.38 - - 13.41 13.41 400 5,364 13.410 13.38 - - 13.41 13.41 400 13.410 -1.25%
2022-12-15 0 13.55 - 13.60 - - 0 0 - 13.55 - 13.60 - - 0 - -1.31%
2022-12-14 0 13.73 - - 13.73 13.75 900 12,361 13.734 13.73 - - 13.73 13.75 900 13.734 1.55%
2022-12-13 0 13.52 - - 13.52 13.52 300 4,056 13.520 13.52 - - 13.52 13.52 300 13.520 -0.29%
2022-12-12 0 13.56 - - - - 0 0 - 13.56 - - - - 0 - -1.74%
2022-12-09 0 13.80 13.60 - 13.64 13.80 4,050 55,854 13.791 13.80 13.60 - 13.64 13.80 4,050 13.791 2.76%
2022-12-08 0 13.43 - - 13.34 13.42 2,250 30,191 13.418 13.43 - - 13.34 13.42 2,250 13.418 1.74%
2022-12-07 0 13.20 - - 13.46 13.50 500 6,736 13.472 13.20 - - 13.46 13.50 500 13.472 -2.08%
2022-12-06 0 13.48 - - 13.48 13.66 3,300 45,003 13.637 13.48 - - 13.48 13.66 3,300 13.637 -1.96%
2022-12-05 0 13.75 13.74 13.78 13.74 13.74 500 6,870 13.740 13.75 13.74 13.78 13.74 13.74 500 13.740 3.07%
2022-12-02 0 13.34 - - - - 0 0 - 13.34 - - - - 0 - 0.00%
2022-12-01 0 13.34 13.13 - - - 0 0 - 13.34 13.13 - - - 0 - 1.60%
2022-11-30 0 13.13 12.90 - 12.96 13.09 1,300 16,874 12.980 13.13 12.90 - 12.96 13.09 1,300 12.980 1.39%
2022-11-29 0 12.95 12.60 - - - 0 0 - 12.95 12.60 - - - 0 - 2.78%
2022-11-28 0 12.60 - - 12.57 12.57 50 628 12.560 12.60 - - 12.57 12.57 50 12.560 -1.56%
2022-11-25 0 12.80 - 12.80 - - 0 0 - 12.80 - 12.80 - - 0 - -1.01%
2022-11-24 0 12.93 - - 12.93 12.94 2,050 26,526 12.940 12.93 - - 12.93 12.94 2,050 12.940 1.25%
2022-11-23 0 12.77 - - - - 0 0 - 12.77 - - - - 0 - 0.39%
2022-11-22 0 12.72 - - 12.75 12.75 50 637 12.740 12.72 - - 12.75 12.75 50 12.740 -0.86%
2022-11-21 0 12.83 - 13.30 - - 0 0 - 12.83 - 13.30 - - 0 - -2.21%
2022-11-18 0 13.12 - - 13.29 13.29 350 4,651 13.289 13.12 - - 13.29 13.29 350 13.289 -0.46%
2022-11-17 0 13.18 12.95 - 12.90 13.18 1,550 20,253 13.067 13.18 12.95 - 12.90 13.18 1,550 13.066 -0.90%
2022-11-16 0 13.30 - - 13.19 13.26 500 6,598 13.196 13.30 - - 13.19 13.26 500 13.196 1.37%
2022-11-15 0 13.12 13.10 - 13.00 13.07 500 6,528 13.056 13.12 13.10 - 13.00 13.07 500 13.056 4.13%
2022-11-14 0 12.60 - - - - 0 0 - 12.60 - - - - 0 - 0.72%
2022-11-11 0 12.51 12.40 - 12.26 12.47 253,900 3,121,145 12.293 12.51 12.40 - 12.26 12.47 253,900 12.293 8.50%
2022-11-10 0 11.53 - 11.53 - - 0 0 - 11.53 - 11.53 - - 0 - -3.27%
2022-11-09 0 11.92 - - 11.93 11.93 100 1,193 11.930 11.92 - - 11.93 11.93 100 11.930 -0.42%
2022-11-08 0 11.97 - - 11.97 12.02 2,350 28,164 11.985 11.97 - - 11.97 12.02 2,350 11.985 1.44%
2022-11-07 0 11.80 - 12.00 - - 0 0 - 11.80 - 12.00 - - 0 - 1.72%
2022-11-04 0 11.60 11.49 - 11.48 11.68 950 11,006 11.585 11.60 11.49 - 11.48 11.68 950 11.585 3.48%
2022-11-03 0 11.21 - - 11.27 11.27 50 563 11.260 11.21 - - 11.27 11.27 50 11.260 -2.27%
2022-11-02 0 11.47 11.47 11.48 11.34 11.41 50,000 567,700 11.354 11.47 11.47 11.48 11.34 11.41 50,000 11.354 2.50%
2022-11-01 0 11.19 - - 11.06 11.29 514,400 5,751,160 11.180 11.19 - - 11.06 11.29 514,400 11.180 2.85%
2022-10-31 0 10.88 - - 10.70 10.92 123,450 1,345,601 10.900 10.88 - - 10.70 10.92 123,450 10.900 1.68%
2022-10-28 0 10.70 - - 10.71 10.71 50 535 10.700 10.70 - - 10.71 10.71 50 10.700 -4.12%
2022-10-27 0 11.16 - - 11.22 11.22 1,000 11,220 11.220 11.16 - - 11.22 11.22 1,000 11.220 1.64%
2022-10-26 0 10.98 10.85 - 10.98 11.01 900 9,883 10.981 10.98 10.85 - 10.98 11.01 900 10.981 2.23%
2022-10-25 0 10.74 - - 10.68 10.74 65,450 702,867 10.739 10.74 - - 10.68 10.74 65,450 10.739 1.13%
2022-10-24 0 10.62 - - 10.62 10.85 64,350 685,912 10.659 10.62 - - 10.62 10.85 64,350 10.659 -3.19%
2022-10-21 0 10.97 - - 10.97 10.99 60,100 659,299 10.970 10.97 - - 10.97 10.99 60,100 10.970 -0.81%
2022-10-20 0 11.06 11.06 - 10.94 10.94 60,050 656,947 10.940 11.06 11.06 - 10.94 10.94 60,050 10.940 -2.21%
2022-10-19 0 11.31 - 11.38 11.31 11.34 58,350 661,683 11.340 11.31 - 11.38 11.31 11.34 58,350 11.340 -2.42%
2022-10-18 0 11.59 - - - - 0 0 - 11.59 - - - - 0 - 1.93%
2022-10-17 0 11.37 - 11.52 11.26 11.26 100 1,126 11.260 11.37 - 11.52 11.26 11.26 100 11.260 -1.22%
2022-10-14 0 11.51 - - 11.30 11.61 72,450 840,555 11.602 11.51 - - 11.30 11.61 72,450 11.602 2.31%
2022-10-13 0 11.25 - - 11.25 11.43 116,700 1,329,772 11.395 11.25 - - 11.25 11.43 116,700 11.395 -1.57%
2022-10-12 0 11.43 - - 11.22 11.48 100,700 1,144,137 11.362 11.43 - - 11.22 11.48 100,700 11.362 -0.61%
2022-10-11 0 11.50 - 11.56 11.51 11.52 57,550 662,974 11.520 11.50 - 11.56 11.51 11.52 57,550 11.520 -2.13%
2022-10-10 0 11.75 - 11.80 11.76 11.88 279,250 3,309,025 11.850 11.75 - 11.80 11.76 11.88 279,250 11.850 -4.00%
2022-10-07 0 12.24 - - - - 0 0 - 12.24 - - - - 0 - -1.77%
2022-10-06 0 12.46 - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2022-10-05 0 12.46 12.45 - 12.33 12.48 196,250 2,428,196 12.373 12.46 12.45 - 12.33 12.48 196,250 12.373 6.40%
2022-10-03 0 11.71 - - 11.71 11.73 115,100 1,348,972 11.720 11.71 - - 11.71 11.73 115,100 11.720 -1.01%
2022-09-30 0 11.83 - - 11.83 11.83 57,850 684,365 11.830 11.83 - - 11.83 11.83 57,850 11.830 -0.17%
2022-09-29 0 11.85 - 11.92 11.85 12.11 50,500 598,555 11.853 11.85 - 11.92 11.85 12.11 50,500 11.853 -0.84%
2022-09-28 0 11.95 - 11.99 11.94 12.19 72,850 887,554 12.183 11.95 - 11.99 11.94 12.19 72,850 12.183 -3.40%
2022-09-27 0 12.37 12.25 - 12.27 12.27 50 613 12.260 12.37 12.25 - 12.27 12.27 50 12.260 0.08%
2022-09-26 0 12.36 12.35 12.38 12.33 12.36 111,200 1,372,943 12.347 12.36 12.35 12.38 12.33 12.36 111,200 12.347 -1.36%
2022-09-23 0 12.53 - 12.56 12.63 12.63 50 631 12.620 12.53 - 12.56 12.63 12.63 50 12.620 -1.26%
2022-09-22 0 12.69 - - 12.60 12.69 73,900 936,989 12.679 12.69 - - 12.60 12.69 73,900 12.679 -1.63%
2022-09-21 0 12.90 12.89 - 12.95 13.26 300 3,919 13.063 12.90 12.89 - 12.95 13.26 300 13.063 -2.71%
2022-09-20 0 13.26 - - 13.15 13.26 249,050 3,288,111 13.203 13.26 - - 13.15 13.26 249,050 13.203 1.22%
2022-09-19 0 13.10 - - 13.10 13.18 2,050 26,859 13.102 13.10 - - 13.10 13.18 2,050 13.102 -1.65%
2022-09-16 0 13.32 13.11 13.57 13.37 13.39 35,700 477,318 13.370 13.32 13.11 13.57 13.37 13.39 35,700 13.370 -1.84%
2022-09-15 0 13.57 13.55 - 13.55 13.57 3,050 41,347 13.556 13.57 13.55 - 13.55 13.57 3,050 13.556 0.00%
2022-09-14 0 13.57 13.54 - 13.57 13.58 35,600 483,447 13.580 13.57 13.54 - 13.57 13.58 35,600 13.580 -3.62%
2022-09-13 0 14.08 14.00 - 13.91 14.10 97,900 1,380,380 14.100 14.08 14.00 - 13.91 14.10 97,900 14.100 1.22%
2022-09-09 0 13.91 - - 13.68 13.91 104,150 1,434,813 13.776 13.91 - - 13.68 13.91 104,150 13.776 1.61%
2022-09-08 0 13.69 - - 13.70 13.73 3,900 53,433 13.701 13.69 - - 13.70 13.73 3,900 13.701 0.22%
2022-09-07 0 13.66 13.63 - 13.62 13.63 300 4,086 13.620 13.66 13.63 - 13.62 13.63 300 13.620 -1.87%
2022-09-06 0 13.92 - 13.97 13.92 13.97 150 2,093 13.953 13.92 - 13.97 13.92 13.97 150 13.953 0.00%
2022-09-05 0 13.92 - - 13.92 13.92 200 2,784 13.920 13.92 - - 13.92 13.92 200 13.920 -1.07%
2022-09-02 0 14.07 - - 14.05 14.18 1,350 19,039 14.103 14.07 - - 14.05 14.18 1,350 14.103 -1.33%
2022-09-01 0 14.26 - 14.41 - - 0 0 - 14.26 - 14.41 - - 0 - -1.66%
2022-08-31 0 14.50 14.43 - 14.31 14.50 3,000 43,169 14.390 14.50 14.43 - 14.31 14.50 3,000 14.390 0.69%
2022-08-30 0 14.40 - 14.40 - - 0 0 - 14.40 - 14.40 - - 0 - -0.21%
2022-08-29 0 14.43 14.42 14.82 14.42 14.43 400 5,771 14.428 14.43 14.42 14.82 14.42 14.43 400 14.428 -2.63%
2022-08-26 0 14.82 14.00 14.82 14.89 14.89 200 2,978 14.890 14.82 14.00 14.82 14.89 14.89 200 14.890 0.88%
2022-08-25 0 14.69 14.46 - 14.65 14.65 250 3,662 14.648 14.69 14.46 - 14.65 14.65 250 14.648 3.09%
2022-08-24 0 14.25 14.14 14.48 14.24 14.46 1,500 21,519 14.346 14.25 14.14 14.48 14.24 14.46 1,500 14.346 -1.79%
2022-08-23 0 14.51 14.44 - 14.51 14.55 2,250 32,711 14.538 14.51 14.44 - 14.51 14.55 2,250 14.538 -1.56%
2022-08-22 0 14.74 14.54 14.76 14.74 14.74 150 2,211 14.740 14.74 14.54 14.76 14.74 14.74 150 14.740 -0.81%
2022-08-19 0 14.86 13.10 15.03 14.85 14.87 900 13,372 14.858 14.86 13.10 15.03 14.85 14.87 900 14.858 -1.13%
2022-08-18 0 15.03 13.10 15.08 - - 0 0 - 15.03 13.10 15.08 - - 0 - -1.05%
2022-08-17 0 15.19 13.10 15.26 15.12 15.24 1,600 24,315 15.197 15.19 13.10 15.26 15.12 15.24 1,600 15.197 0.00%
2022-08-16 0 15.19 13.10 15.23 15.19 15.30 1,150 17,522 15.237 15.19 13.10 15.23 15.19 15.30 1,150 15.237 -0.52%
2022-08-15 0 15.27 15.26 15.28 15.28 15.38 11,500 175,785 15.286 15.27 15.26 15.28 15.28 15.38 11,500 15.286 0.13%
2022-08-12 0 15.25 13.10 15.40 15.19 15.25 750 11,398 15.197 15.25 13.10 15.40 15.19 15.25 750 15.197 0.39%
2022-08-11 0 15.19 13.10 - 14.63 15.19 13,050 196,765 15.078 15.19 13.10 - 14.63 15.19 13,050 15.078 3.83%
2022-08-10 0 14.63 14.50 14.73 14.63 14.77 10,750 157,366 14.639 14.63 14.50 14.73 14.63 14.77 10,750 14.639 -2.21%
2022-08-09 0 14.96 13.10 15.00 14.96 15.03 2,900 43,443 14.980 14.96 13.10 15.00 14.96 15.03 2,900 14.980 -0.93%
2022-08-08 0 15.10 13.10 15.13 15.05 15.30 48,450 732,955 15.128 15.10 13.10 15.13 15.05 15.30 48,450 15.128 -1.31%
2022-08-05 0 15.30 15.24 15.30 15.21 15.30 51,350 783,583 15.260 15.30 15.24 15.30 15.21 15.30 51,350 15.260 2.14%
2022-08-04 0 14.98 14.97 - 14.93 15.02 3,450 51,543 14.940 14.98 14.97 - 14.93 15.02 3,450 14.940 1.42%
2022-08-03 0 14.77 13.75 14.90 14.78 14.78 50 739 14.780 14.77 13.75 14.90 14.78 14.78 50 14.780 0.48%
2022-08-02 0 14.70 13.75 14.71 14.58 14.75 9,150 134,443 14.693 14.70 13.75 14.71 14.58 14.75 9,150 14.693 -1.61%
2022-08-01 0 14.94 14.92 - 14.90 14.94 1,450 21,637 14.922 14.94 14.92 - 14.90 14.94 1,450 14.922 0.13%
2022-07-29 0 14.92 14.88 14.94 14.92 15.15 52,550 790,969 15.052 14.92 14.88 14.94 14.92 15.15 52,550 15.052 -1.32%
2022-07-28 0 15.12 15.11 15.12 14.95 15.16 194,200 2,921,593 15.044 15.12 15.11 15.12 14.95 15.16 194,200 15.044 1.41%
2022-07-27 0 14.91 14.65 14.91 14.87 14.91 650 9,673 14.882 14.91 14.65 14.91 14.87 14.91 650 14.882 -0.80%
2022-07-26 0 15.03 15.00 15.05 14.99 15.03 2,900 43,517 15.006 15.03 15.00 15.05 14.99 15.03 2,900 15.006 0.33%
2022-07-25 0 14.98 14.96 14.99 14.95 15.00 2,350 35,231 14.992 14.98 14.96 14.99 14.95 15.00 2,350 14.992 -1.64%
2022-07-22 0 15.23 14.65 15.34 15.17 15.34 1,950 29,691 15.226 15.23 14.65 15.34 15.17 15.34 1,950 15.226 0.13%
2022-07-21 0 15.21 15.09 - 15.08 15.30 5,350 81,319 15.200 15.21 15.09 - 15.08 15.30 5,350 15.200 0.93%
2022-07-20 0 15.07 14.90 15.07 14.90 15.13 14,750 222,077 15.056 15.07 14.90 15.07 14.90 15.13 14,750 15.056 2.24%
2022-07-19 0 14.74 14.74 14.76 14.69 14.81 4,500 66,248 14.722 14.74 14.74 14.76 14.69 14.81 4,500 14.722 -0.87%
2022-07-18 0 14.87 14.85 15.00 14.59 14.87 184,850 2,726,281 14.749 14.87 14.85 15.00 14.59 14.87 184,850 14.749 1.85%
2022-07-15 0 14.60 14.10 14.69 14.54 14.62 135,600 1,981,108 14.610 14.60 14.10 14.69 14.54 14.62 135,600 14.610 -0.82%
2022-07-14 0 14.72 14.10 14.74 14.60 14.79 9,300 137,127 14.745 14.72 14.10 14.74 14.60 14.79 9,300 14.745 0.00%
2022-07-13 0 14.72 14.72 14.83 14.68 14.83 3,500 51,604 14.744 14.72 14.72 14.83 14.68 14.83 3,500 14.744 1.10%
2022-07-12 0 14.56 14.10 14.70 14.56 14.70 10,850 158,410 14.600 14.56 14.10 14.70 14.56 14.70 10,850 14.600 -2.28%
2022-07-11 0 14.90 14.90 15.00 14.90 15.30 25,200 376,690 14.948 14.90 14.90 15.00 14.90 15.30 25,200 14.948 -2.42%
2022-07-08 0 15.27 15.23 15.28 15.15 15.40 131,400 2,012,525 15.316 15.27 15.23 15.28 15.15 15.40 131,400 15.316 1.13%
2022-07-07 0 15.10 15.08 15.10 14.70 15.14 129,650 1,954,704 15.077 15.10 15.08 15.10 14.70 15.14 129,650 15.077

Webb-site Database - Powered By Linux Group

Back to top