ChinaAMC MSCI Asia Pacific Real Estate ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03121  2016-02-18  2023-07-17  2023-08-18
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
2023-08-17 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-08-16 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-08-15 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-08-14 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-08-11 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-08-10 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-08-09 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-08-08 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-08-07 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-07-14 0 7.040 - - - - 0 0 - 0.060 - - - - 0 - 0.28%
2023-07-13 0 7.020 - - 7.020 7.045 5,400 37,968 7.0311 0.060 - - 0.060 0.060 633,600 0.0599 2.03%
2023-07-12 0 6.880 - - 6.880 6.880 1,000 6,880 6.8800 0.059 - - 0.059 0.059 117,333 0.0586 0.51%
2023-07-11 0 6.845 - - - - 0 0 - 0.058 - - - - 0 - 0.66%
2023-07-10 0 6.800 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
2023-07-07 0 6.800 - - - - 0 0 - 0.058 - - - - 0 - -1.59%
2023-07-06 0 6.910 - - - - 0 0 - 0.059 - - - - 0 - -0.72%
2023-07-05 0 6.960 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2023-07-04 0 6.960 - - - - 0 0 - 0.059 - - - - 0 - 0.29%
2023-07-03 0 6.940 - - 6.940 6.940 3,600 24,984 6.9400 0.059 - - 0.059 0.059 422,400 0.0591 -0.07%
2023-06-30 0 6.945 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2023-06-29 0 6.945 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2023-06-28 0 6.945 - - 6.945 6.945 94,000 652,830 6.9450 0.059 - - 0.059 0.059 11,029,333 0.0592 0.36%
2023-06-27 0 6.920 - - - - 0 0 - 0.059 - - - - 0 - 1.47%
2023-06-26 0 6.820 - - 6.810 6.880 12,000 82,220 6.8517 0.058 - - 0.058 0.059 1,408,000 0.0584 -0.94%
2023-06-23 0 6.885 - - - - 0 0 - 0.059 - - - - 0 - -2.75%
2023-06-21 0 7.080 - - - - 0 0 - 0.060 - - - - 0 - -0.77%
2023-06-20 0 7.135 - - - - 0 0 - 0.061 - - - - 0 - -0.56%
2023-06-19 0 7.175 - - - - 0 0 - 0.061 - - - - 0 - -0.07%
2023-06-16 0 7.180 - - - - 0 0 - 0.061 - - - - 0 - 0.28%
2023-06-15 0 7.160 - - 7.160 7.160 200 1,432 7.1600 0.061 - - 0.061 0.061 23,467 0.0610 1.27%
2023-06-14 0 7.070 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-06-13 0 7.070 - - - - 0 0 - 0.060 - - - - 0 - 0.14%
2023-06-12 0 7.060 - - - - 0 0 - 0.060 - - - - 0 - 0.79%
2023-06-09 0 7.005 7.000 - - - 0 0 - 0.060 0.060 - - - 0 - 0.00%
2023-06-08 0 7.005 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-06-07 0 7.005 - - - - 0 0 - 0.060 - - - - 0 - 0.07%
2023-06-06 0 7.000 - - 7.000 7.000 7,400 51,800 7.0000 0.060 - - 0.060 0.060 868,267 0.0597 0.50%
2023-06-05 0 6.965 - 7.000 - - 0 0 - 0.059 - 0.060 - - 0 - 0.00%
2023-06-02 0 6.965 - - - - 0 0 - 0.059 - - - - 0 - 2.65%
2023-06-01 0 6.785 - - - - 0 0 - 0.058 - - - - 0 - -0.22%
2023-05-31 0 6.800 - - - - 0 0 - 0.058 - - - - 0 - -1.81%
2023-05-30 0 6.925 - - - - 0 0 - 0.059 - - - - 0 - -0.07%
2023-05-29 0 6.930 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2023-05-25 0 6.930 6.890 - - - 0 0 - 0.059 0.059 - - - 0 - -1.28%
2023-05-24 0 7.020 - - 7.020 7.020 200 1,404 7.0200 0.060 - - 0.060 0.060 23,467 0.0598 -0.64%
2023-05-23 0 7.065 - - - - 0 0 - 0.060 - - - - 0 - -0.21%
2023-05-22 0 7.080 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-05-19 0 7.080 - - 7.080 7.080 2,000 14,160 7.0800 0.060 - - 0.060 0.060 234,667 0.0603 -0.63%
2023-05-18 0 7.125 - - - - 0 0 - 0.061 - - - - 0 - -0.49%
2023-05-17 0 7.160 - - 7.200 7.200 200 1,440 7.2000 0.061 - - 0.061 0.061 23,467 0.0614 -1.85%
2023-05-16 0 7.295 7.200 - 7.295 7.295 2,800 20,426 7.2950 0.062 0.061 - 0.062 0.062 328,533 0.0622 0.07%
2023-05-15 0 7.290 7.290 - 7.270 7.270 5,000 36,350 7.2700 0.062 0.062 - 0.062 0.062 586,667 0.0620 0.00%
2023-05-12 0 7.290 - 7.320 - - 0 0 - 0.062 - 0.062 - - 0 - -0.48%
2023-05-11 0 7.325 - - - - 0 0 - 0.062 - - - - 0 - -0.27%
2023-05-10 0 7.345 - - - - 0 0 - 0.063 - - - - 0 - -0.81%
2023-05-09 0 7.405 - - - - 0 0 - 0.063 - - - - 0 - -0.20%
2023-05-08 0 7.420 - - 7.420 7.420 5,400 40,068 7.4200 0.063 - - 0.063 0.063 633,600 0.0632 0.34%
2023-05-05 0 7.395 - - - - 0 0 - 0.063 - - - - 0 - 1.37%
2023-05-04 0 7.295 - - - - 0 0 - 0.062 - - - - 0 - 0.69%
2023-05-03 0 7.245 - - - - 0 0 - 0.062 - - - - 0 - -0.69%
2023-05-02 0 7.295 - - - - 0 0 - 0.062 - - - - 0 - -0.41%
2023-04-28 0 7.325 - - 7.325 7.325 1,600 11,720 7.3250 0.062 - - 0.062 0.062 187,733 0.0624 0.69%
2023-04-27 0 7.275 - - 7.255 7.255 600 4,353 7.2550 0.062 - - 0.062 0.062 70,400 0.0618 -0.21%
2023-04-26 0 7.290 - - 7.290 7.290 13,000 94,770 7.2900 0.062 - - 0.062 0.062 1,525,333 0.0621 0.07%
2023-04-25 0 7.285 - - 7.285 7.295 400 2,916 7.2900 0.062 - - 0.062 0.062 46,933 0.0621 -0.55%
2023-04-24 0 7.325 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
2023-04-21 0 7.325 - - - - 0 0 - 0.062 - - - - 0 - -0.07%
2023-04-20 0 7.330 - - 7.330 7.330 1,600 11,728 7.3300 0.062 - - 0.062 0.062 187,733 0.0625 -0.48%
2023-04-19 0 7.365 - - 7.400 7.400 1,600 11,840 7.4000 0.063 - - 0.063 0.063 187,733 0.0631 -1.14%
2023-04-18 0 7.450 - - 7.470 7.470 600 4,482 7.4700 0.063 - - 0.064 0.064 70,400 0.0637 0.20%
2023-04-17 0 7.435 7.250 - - - 0 0 - 0.063 0.062 - - - 0 - 0.00%
2023-04-14 0 7.435 7.250 - 7.410 7.410 10,000 74,100 7.4100 0.063 0.062 - 0.063 0.063 1,173,333 0.0632 0.61%
2023-04-13 0 7.390 7.250 - - - 0 0 - 0.063 0.062 - - - 0 - 0.34%
2023-04-12 0 7.365 7.250 - - - 0 0 - 0.063 0.062 - - - 0 - 0.00%
2023-04-11 0 7.365 7.250 - - - 0 0 - 0.063 0.062 - - - 0 - 0.61%
2023-04-06 0 7.320 7.250 7.320 - - 0 0 - 0.062 0.062 0.062 - - 0 - -0.68%
2023-04-04 0 7.370 7.250 - - - 0 0 - 0.063 0.062 - - - 0 - 0.82%
2023-04-03 0 7.310 7.250 - - - 0 0 - 0.062 0.062 - - - 0 - 1.18%
2023-03-31 0 7.305 7.250 - - - 0 0 - 0.062 0.061 - - - 0 - 0.07%
2023-03-30 0 7.300 7.250 - - - 0 0 - 0.062 0.061 - - - 0 - 0.27%
2023-03-29 0 7.280 7.250 - - - 0 0 - 0.061 0.061 - - - 0 - 0.00%
2023-03-28 0 7.280 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
2023-03-27 0 7.280 - - - - 0 0 - 0.061 - - - - 0 - -0.27%
2023-03-24 0 7.300 - - 7.300 7.300 200 1,460 7.3000 0.062 - - 0.062 0.062 23,727 0.0615 0.55%
2023-03-23 0 7.260 - - - - 0 0 - 0.061 - - - - 0 - 0.14%
2023-03-22 0 7.250 - 7.315 - - 0 0 - 0.061 - 0.062 - - 0 - 0.49%
2023-03-21 0 7.215 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
2023-03-20 0 7.215 - - - - 0 0 - 0.061 - - - - 0 - -0.82%
2023-03-17 0 7.275 7.260 - - - 0 0 - 0.061 0.061 - - - 0 - 0.76%
2023-03-16 0 7.220 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
2023-03-15 0 7.220 - - - - 0 0 - 0.061 - - - - 0 - 0.14%
2023-03-14 0 7.210 7.170 - - - 0 0 - 0.061 0.060 - - - 0 - 0.00%
2023-03-13 0 7.210 7.180 - 7.185 7.185 17,876 128,436 7.1848 0.061 0.061 - 0.061 0.061 2,120,675 0.0606 -0.35%
2023-03-10 0 7.235 - - - - 0 0 - 0.061 - - - - 0 - -1.83%
2023-03-09 0 7.370 - - - - 0 0 - 0.062 - - - - 0 - -0.34%
2023-03-08 0 7.395 - - - - 0 0 - 0.062 - - - - 0 - -1.40%
2023-03-07 0 7.500 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2023-03-06 0 7.500 - - - - 0 0 - 0.063 - - - - 0 - 0.60%
2023-03-03 0 7.455 - - 7.455 7.455 2,000 14,910 7.4550 0.063 - - 0.063 0.063 237,265 0.0628 0.00%
2023-03-02 0 7.455 - 7.490 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
2023-03-01 0 7.455 - 7.480 - - 0 0 - 0.063 - 0.063 - - 0 - 0.34%
2023-02-28 0 7.430 - 7.500 - - 0 0 - 0.063 - 0.063 - - 0 - -0.13%
2023-02-27 0 7.440 - 7.480 - - 0 0 - 0.063 - 0.063 - - 0 - -1.06%
2023-02-24 0 7.520 - 7.520 - - 0 0 - 0.063 - 0.063 - - 0 - -0.27%
2023-02-23 0 7.540 - 7.580 - - 0 0 - 0.064 - 0.064 - - 0 - -0.33%
2023-02-22 0 7.565 - - 7.570 7.570 200 1,514 7.5700 0.064 - - 0.064 0.064 23,727 0.0638 -0.20%
2023-02-21 0 7.580 - - - - 0 0 - 0.064 - - - - 0 - -0.26%
2023-02-20 0 7.600 - - 7.600 7.600 200 1,520 7.6000 0.064 - - 0.064 0.064 23,727 0.0641 0.66%
2023-02-17 0 7.550 - - - - 0 0 - 0.064 - - - - 0 - -0.46%
2023-02-16 0 7.585 - - - - 0 0 - 0.064 - - - - 0 - 0.20%
2023-02-15 0 7.570 - - - - 0 0 - 0.064 - - - - 0 - -1.24%
2023-02-14 0 7.665 - - - - 0 0 - 0.065 - - - - 0 - 0.33%
2023-02-13 0 7.640 - - - - 0 0 - 0.064 - - - - 0 - -1.48%
2023-02-10 0 7.755 - - - - 0 0 - 0.065 - - - - 0 - -0.13%
2023-02-09 0 7.765 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2023-02-08 0 7.765 - - - - 0 0 - 0.065 - - - - 0 - 0.45%
2023-02-07 0 7.730 - - 7.730 7.730 800 6,184 7.7300 0.065 - - 0.065 0.065 94,906 0.0652 -0.96%
2023-02-06 0 7.805 - - 7.775 7.820 2,600 20,260 7.7923 0.066 - - 0.066 0.066 308,445 0.0657 -1.33%
2023-02-03 0 7.910 - 8.140 - - 0 0 - 0.067 - 0.069 - - 0 - 0.00%
2023-02-02 0 7.910 - 8.140 - - 0 0 - 0.067 - 0.069 - - 0 - 0.32%
2023-02-01 0 7.885 7.860 8.140 - - 0 0 - 0.066 0.066 0.069 - - 0 - 0.00%
2023-01-31 0 7.885 7.860 8.140 7.930 7.930 400 3,172 7.9300 0.066 0.066 0.069 0.067 0.067 47,453 0.0668 -1.68%
2023-01-30 0 8.020 - 8.140 8.020 8.020 400 3,208 8.0200 0.068 - 0.069 0.068 0.068 47,453 0.0676 0.00%
2023-01-27 0 8.020 - 8.140 - - 0 0 - 0.068 - 0.069 - - 0 - 0.50%
2023-01-26 0 7.980 7.835 - - - 0 0 - 0.067 0.066 - - - 0 - 1.92%
2023-01-20 0 7.830 - - 7.820 7.840 5,400 42,232 7.8207 0.066 - - 0.066 0.066 640,616 0.0659 0.97%
2023-01-19 0 7.755 7.680 - 7.755 7.755 200 1,551 7.7550 0.065 0.065 - 0.065 0.065 23,727 0.0654 0.32%
2023-01-18 0 7.730 7.680 - - - 0 0 - 0.065 0.065 - - - 0 - 0.00%
2023-01-17 0 7.730 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2023-01-16 0 7.730 7.730 - - - 0 0 - 0.065 0.065 - - - 0 - 0.52%
2023-01-13 0 7.690 - - 7.690 7.690 800 6,152 7.6900 0.065 - - 0.065 0.065 94,906 0.0648 1.05%
2023-01-12 0 7.610 7.600 7.610 - - 0 0 - 0.064 0.064 0.064 - - 0 - 0.00%
2023-01-11 0 7.610 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2023-01-10 0 7.610 - - - - 0 0 - 0.064 - - - - 0 - -0.20%
2023-01-09 0 7.625 - - 7.625 7.625 600 4,575 7.6250 0.064 - - 0.064 0.064 71,180 0.0643 0.93%
2023-01-06 0 7.555 - - - - 0 0 - 0.064 - - - - 0 - -0.26%
2023-01-05 0 7.575 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2023-01-04 0 7.575 - - - - 0 0 - 0.064 - - - - 0 - 1.68%
2023-01-03 0 7.450 - - - - 0 0 - 0.063 - - - - 0 - 0.95%
2022-12-30 0 7.380 - - - - 0 0 - 0.062 - - - - 0 - 0.61%
2022-12-29 0 7.335 - - - - 0 0 - 0.062 - - - - 0 - -0.27%
2022-12-28 0 7.355 - - - - 0 0 - 0.062 - - - - 0 - -0.34%
2022-12-23 0 7.380 - - - - 0 0 - 0.062 - - - - 0 - -0.07%
2022-12-22 0 7.385 - - - - 0 0 - 0.062 - - - - 0 - 1.65%
2022-12-21 0 7.265 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
2022-12-20 0 7.265 - - - - 0 0 - 0.061 - - - - 0 - -2.42%
2022-12-19 0 7.445 - - - - 0 0 - 0.063 - - - - 0 - -0.40%
2022-12-16 0 7.475 - - 7.480 7.480 800 5,984 7.4800 0.063 - - 0.063 0.063 94,906 0.0631 -0.07%
2022-12-15 0 7.480 - - - - 0 0 - 0.063 - - - - 0 - -0.13%
2022-12-14 0 7.490 - - - - 0 0 - 0.063 - - - - 0 - 0.94%
2022-12-13 0 7.420 - - - - 0 0 - 0.063 - - - - 0 - 0.07%
2022-12-12 0 7.415 - - 7.415 7.510 7,000 52,171 7.4530 0.063 - - 0.063 0.063 830,428 0.0628 -1.26%
2022-12-09 0 7.510 - - - - 0 0 - 0.063 - - - - 0 - 2.53%
2022-12-08 0 7.325 - - - - 0 0 - 0.062 - - - - 0 - 0.48%
2022-12-07 0 7.290 - - - - 0 0 - 0.061 - - - - 0 - -0.88%
2022-12-06 0 7.355 - - 7.335 7.335 200 1,467 7.3350 0.062 - - 0.062 0.062 23,727 0.0618 0.14%
2022-12-05 0 7.345 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
2022-12-02 0 7.345 - - - - 0 0 - 0.062 - - - - 0 - -0.74%
2022-12-01 0 7.400 - - 7.400 7.400 3,600 26,640 7.4000 0.062 - - 0.062 0.062 427,077 0.0624 0.27%
2022-11-30 0 7.380 - 7.400 - - 0 0 - 0.062 - 0.062 - - 0 - 0.20%
2022-11-29 0 7.365 - 8.000 - - 0 0 - 0.062 - 0.067 - - 0 - 1.52%
2022-11-28 0 7.255 - 7.400 - - 0 0 - 0.061 - 0.062 - - 0 - -0.62%
2022-11-25 0 7.300 - 7.600 - - 0 0 - 0.062 - 0.064 - - 0 - 1.32%
2022-11-24 0 7.205 - 7.600 - - 0 0 - 0.061 - 0.064 - - 0 - 1.91%
2022-11-23 0 7.070 - 7.400 - - 0 0 - 0.060 - 0.062 - - 0 - 0.00%
2022-11-22 0 7.070 - 8.000 - - 0 0 - 0.060 - 0.067 - - 0 - -0.21%
2022-11-21 0 7.085 - 8.000 - - 0 0 - 0.060 - 0.067 - - 0 - -1.12%
2022-11-18 0 7.165 - 8.000 - - 0 0 - 0.060 - 0.067 - - 0 - -0.49%
2022-11-17 0 7.200 - 8.000 - - 0 0 - 0.061 - 0.067 - - 0 - 0.00%
2022-11-16 0 7.200 - 8.000 - - 0 0 - 0.061 - 0.067 - - 0 - 0.00%
2022-11-15 0 7.200 - 8.000 - - 0 0 - 0.061 - 0.067 - - 0 - 0.42%
2022-11-14 0 7.170 - 8.000 - - 0 0 - 0.060 - 0.067 - - 0 - 2.50%
2022-11-11 0 6.995 - - 6.900 6.900 800 5,520 6.9000 0.059 - - 0.058 0.058 94,906 0.0582 6.63%
2022-11-10 0 6.560 6.200 6.560 - - 0 0 - 0.055 0.052 0.055 - - 0 - -0.91%
2022-11-09 0 6.620 - - 6.670 6.670 200 1,334 6.6700 0.056 - - 0.056 0.056 23,727 0.0562 0.68%
2022-11-08 0 6.575 - - 6.575 6.575 200 1,315 6.5750 0.055 - - 0.055 0.055 23,727 0.0554 1.23%
2022-11-07 0 6.495 6.495 - - - 0 0 - 0.055 0.055 - - - 0 - 2.04%
2022-11-04 0 6.365 6.270 - - - 0 0 - 0.054 0.053 - - - 0 - 0.95%
2022-11-03 0 6.305 6.290 - - - 0 0 - 0.053 0.053 - - - 0 - -0.47%
2022-11-02 0 6.335 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-11-01 0 6.335 6.200 - - - 0 0 - 0.053 0.052 - - - 0 - 0.96%
2022-10-31 0 6.275 6.200 - - - 0 0 - 0.053 0.052 - - - 0 - -1.41%
2022-10-28 0 6.365 6.200 - - - 0 0 - 0.054 0.052 - - - 0 - -0.78%
2022-10-27 0 6.415 6.200 - - - 0 0 - 0.054 0.052 - - - 0 - 0.23%
2022-10-26 0 6.400 6.200 - - - 0 0 - 0.054 0.052 - - - 0 - 1.75%
2022-10-25 0 6.290 6.200 - 6.290 6.290 800 5,032 6.2900 0.053 0.052 - 0.053 0.053 94,906 0.0530 0.00%
2022-10-24 0 6.290 - - 6.290 6.290 10,000 62,900 6.2900 0.053 - - 0.053 0.053 1,186,325 0.0530 -2.48%
2022-10-21 0 6.450 - - - - 0 0 - 0.054 - - - - 0 - -1.45%
2022-10-20 0 6.545 - - - - 0 0 - 0.055 - - - - 0 - -0.76%
2022-10-19 0 6.595 - - - - 0 0 - 0.056 - - - - 0 - -0.23%
2022-10-18 0 6.610 - - - - 0 0 - 0.056 - - - - 0 - 0.38%
2022-10-17 0 6.585 - - - - 0 0 - 0.056 - - - - 0 - -0.23%
2022-10-14 0 6.600 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2022-10-13 0 6.600 - - - - 0 0 - 0.056 - - - - 0 - -1.27%
2022-10-12 0 6.685 - - - - 0 0 - 0.056 - - - - 0 - -0.52%
2022-10-11 0 6.720 - - - - 0 0 - 0.057 - - - - 0 - -1.03%
2022-10-10 0 6.790 - - 6.790 6.790 56,200 381,598 6.7900 0.057 - - 0.057 0.057 6,667,148 0.0572 -1.67%
2022-10-07 0 6.905 - - 6.905 7.050 2,800 19,624 7.0086 0.058 - - 0.058 0.059 332,171 0.0591 -2.06%
2022-10-06 0 7.050 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-10-05 0 7.150 - - 7.150 7.150 5,000 35,750 7.1500 0.059 - - 0.059 0.059 601,576 0.0594 3.47%
2022-10-03 0 6.910 - - - - 0 0 - 0.057 - - - - 0 - 0.58%
2022-09-30 0 6.870 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
2022-09-29 0 6.870 - - - - 0 0 - 0.057 - - - - 0 - -0.07%
2022-09-28 0 6.875 - - - - 0 0 - 0.057 - - - - 0 - -2.62%
2022-09-27 0 7.060 - - 7.060 7.060 800 5,648 7.0600 0.059 - - 0.059 0.059 96,252 0.0587 -1.19%
2022-09-26 0 7.145 - - - - 0 0 - 0.059 - - - - 0 - -2.39%
2022-09-23 0 7.320 - - 7.320 7.320 2,000 14,640 7.3200 0.061 - - 0.061 0.061 240,631 0.0608 -0.75%
2022-09-22 0 7.375 - - - - 0 0 - 0.061 - - - - 0 - -1.60%
2022-09-21 0 7.495 - - - - 0 0 - 0.062 - - - - 0 - -1.25%
2022-09-20 0 7.590 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2022-09-19 0 7.590 - - - - 0 0 - 0.063 - - - - 0 - -0.20%
2022-09-16 0 7.605 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2022-09-15 0 7.605 - - - - 0 0 - 0.063 - - - - 0 - 0.66%
2022-09-14 0 7.555 - - 7.555 7.560 33,600 254,013 7.5599 0.063 - - 0.063 0.063 4,042,593 0.0628 -3.14%
2022-09-13 0 7.800 - 7.805 7.705 7.815 800 6,186 7.7325 0.065 - 0.065 0.064 0.065 96,252 0.0643 1.69%
2022-09-09 0 7.670 - - - - 0 0 - 0.064 - - - - 0 - 1.79%
2022-09-08 0 7.535 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2022-09-07 0 7.535 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2022-09-06 0 7.535 - - - - 0 0 - 0.063 - - - - 0 - 0.07%
2022-09-05 0 7.530 - - - - 0 0 - 0.063 - - - - 0 - -0.40%
2022-09-02 0 7.560 - - - - 0 0 - 0.063 - - - - 0 - -0.66%
2022-09-01 0 7.610 - - 7.610 7.610 2,400 18,264 7.6100 0.063 - - 0.063 0.063 288,757 0.0633 -1.04%
2022-08-31 0 7.690 7.660 - - - 0 0 - 0.064 0.064 - - - 0 - 0.00%
2022-08-30 0 7.690 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2022-08-29 0 7.690 - - - - 0 0 - 0.064 - - - - 0 - -0.71%
2022-08-26 0 7.745 - - - - 0 0 - 0.064 - - - - 0 - 0.78%
2022-08-25 0 7.685 - - - - 0 0 - 0.064 - - - - 0 - 0.46%
2022-08-24 0 7.650 - - - - 0 0 - 0.064 - - - - 0 - -0.39%
2022-08-23 0 7.680 - - - - 0 0 - 0.064 - - - - 0 - -1.29%
2022-08-22 0 7.780 - - - - 0 0 - 0.065 - - - - 0 - -0.45%
2022-08-19 0 7.815 - - - - 0 0 - 0.065 - - - - 0 - -0.32%
2022-08-18 0 7.840 - - - - 0 0 - 0.065 - - - - 0 - -0.13%
2022-08-17 0 7.850 - 8.000 - - 0 0 - 0.065 - 0.066 - - 0 - 0.19%
2022-08-16 0 7.835 - 8.000 - - 0 0 - 0.065 - 0.066 - - 0 - 0.38%
2022-08-15 0 7.805 - 8.000 - - 0 0 - 0.065 - 0.066 - - 0 - 0.00%
2022-08-12 0 7.805 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2022-08-11 0 7.805 - 7.900 - - 0 0 - 0.065 - 0.066 - - 0 - 1.17%
2022-08-10 0 7.715 - - 7.725 7.725 200 1,545 7.7250 0.064 - - 0.064 0.064 24,063 0.0642 -1.22%
2022-08-09 0 7.810 - - 7.820 7.820 1,200 9,384 7.8200 0.065 - - 0.065 0.065 144,378 0.0650 0.32%
2022-08-08 0 7.785 - - - - 0 0 - 0.065 - - - - 0 - -0.45%
2022-08-05 0 7.820 - - - - 0 0 - 0.065 - - - - 0 - 0.64%
2022-08-04 0 7.770 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2022-08-03 0 7.770 - - - - 0 0 - 0.065 - - - - 0 - -0.26%
2022-08-02 0 7.790 - - 7.790 7.885 400 3,135 7.8375 0.065 - - 0.065 0.066 48,126 0.0651 -1.45%
2022-08-01 0 7.905 7.885 - 7.885 7.885 600 4,731 7.8850 0.066 0.066 - 0.066 0.066 72,189 0.0655 0.13%
2022-07-29 0 7.895 7.885 - - - 0 0 - 0.066 0.066 - - - 0 - 0.70%
2022-07-28 0 7.840 7.840 - - - 0 0 - 0.065 0.065 - - - 0 - 0.26%
2022-07-27 0 7.820 - - - - 0 0 - 0.065 - - - - 0 - -0.26%
2022-07-26 0 7.840 - - 7.800 7.800 200 1,560 7.8000 0.065 - - 0.065 0.065 24,063 0.0648 1.36%
2022-07-25 0 7.735 - - - - 0 0 - 0.064 - - - - 0 - 0.98%
2022-07-22 0 7.660 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2022-07-21 0 7.660 - - - - 0 0 - 0.064 - - - - 0 - -1.03%
2022-07-20 0 7.740 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2022-07-19 0 7.740 - - - - 0 0 - 0.064 - - - - 0 - -0.06%
2022-07-18 0 7.745 - - 7.745 7.745 200 1,549 7.7450 0.064 - - 0.064 0.064 24,063 0.0644 1.64%
2022-07-15 0 7.620 - - 7.650 7.650 800 6,120 7.6500 0.063 - - 0.064 0.064 96,252 0.0636 -1.30%
2022-07-14 0 7.720 7.660 - 7.750 7.750 200 1,550 7.7500 0.064 0.064 - 0.064 0.064 24,063 0.0644 -1.34%
2022-07-13 0 7.825 - - - - 0 0 - 0.065 - - - - 0 - -0.25%
2022-07-12 0 7.845 7.760 - 7.850 7.850 2,000 15,700 7.8500 0.065 0.064 - 0.065 0.065 240,631 0.0652 -1.07%
2022-07-11 0 7.930 7.850 - - - 0 0 - 0.066 0.065 - - - 0 - -0.63%
2022-07-08 0 7.980 7.850 - - - 0 0 - 0.066 0.065 - - - 0 - 0.00%
2022-07-07 0 7.980 7.850 - - - 0 0 - 0.066 0.065 - - - 0 - 0.00%
2022-07-06 0 7.980 7.850 - - - 0 0 - 0.066 0.065 - - - 0 - 0.00%
2022-07-05 0 7.980 7.850 - - - 0 0 - 0.066 0.065 - - - 0 - -0.62%
2022-07-04 0 8.030 7.850 - - - 0 0 - 0.067 0.065 - - - 0 - 0.00%
2022-06-30 0 8.030 7.850 - 8.080 8.085 68,000 549,690 8.0837 0.067 0.065 - 0.067 0.067 8,181,437 0.0672 -1.35%
2022-06-29 0 8.140 7.850 - - - 0 0 - 0.068 0.065 - - - 0 - 0.00%
2022-06-28 0 8.140 7.850 - - - 0 0 - 0.068 0.065 - - - 0 - 1.24%
2022-06-27 0 8.040 8.110 - - - 0 0 - 0.067 0.067 - - - 0 - 1.01%
2022-06-24 0 7.960 7.850 - - - 0 0 - 0.066 0.065 - - - 0 - 0.82%
2022-06-23 0 7.895 7.850 - - - 0 0 - 0.066 0.065 - - - 0 - 0.64%
2022-06-22 0 7.845 - - 7.940 7.940 200 1,588 7.9400 0.065 - - 0.066 0.066 24,063 0.0660 -1.20%
2022-06-21 0 7.940 - - 7.920 7.940 1,000 7,936 7.9360 0.066 - - 0.066 0.066 120,315 0.0660 1.34%
2022-06-20 0 7.835 - - - - 0 0 - 0.065 - - - - 0 - 1.42%
2022-06-17 0 7.725 7.700 - 7.760 7.760 200 1,552 7.7600 0.064 0.064 - 0.064 0.064 24,063 0.0645 -0.64%
2022-06-16 0 7.775 - - - - 0 0 - 0.065 - - - - 0 - -0.19%
2022-06-15 0 7.790 7.760 - - - 0 0 - 0.065 0.064 - - - 0 - -0.26%
2022-06-14 0 7.810 - - - - 0 0 - 0.065 - - - - 0 - -1.14%
2022-06-13 0 7.900 - - 7.895 8.110 9,000 71,810 7.9789 0.066 - - 0.066 0.067 1,082,837 0.0663 -2.53%
2022-06-10 0 8.105 - - - - 0 0 - 0.067 - - - - 0 - -1.10%
2022-06-09 0 8.195 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-06-08 0 8.195 - 9.150 - - 0 0 - 0.068 - 0.076 - - 0 - 0.00%
2022-06-07 0 8.195 - 9.150 - - 0 0 - 0.068 - 0.076 - - 0 - -0.91%
2022-06-06 0 8.270 - 9.150 - - 0 0 - 0.069 - 0.076 - - 0 - 0.00%
2022-06-02 0 8.270 - 9.150 - - 0 0 - 0.069 - 0.076 - - 0 - -0.48%
2022-06-01 0 8.310 - 9.150 - - 0 0 - 0.069 - 0.076 - - 0 - 0.00%
2022-05-31 0 8.310 - 9.150 - - 0 0 - 0.069 - 0.076 - - 0 - 0.00%
2022-05-30 0 8.310 - 9.150 - - 0 0 - 0.069 - 0.076 - - 0 - 0.97%
2022-05-27 0 8.230 - 9.150 - - 0 0 - 0.068 - 0.076 - - 0 - 0.37%
2022-05-26 0 8.200 - 9.150 8.200 8.200 1,200 9,840 8.2000 0.068 - 0.076 0.068 0.068 144,378 0.0682 0.00%
2022-05-25 0 8.200 8.200 9.150 8.200 8.200 800 6,560 8.2000 0.068 0.068 0.076 0.068 0.068 96,252 0.0682 0.18%
2022-05-24 0 8.185 - 9.150 8.200 8.200 200 1,640 8.2000 0.068 - 0.076 0.068 0.068 24,063 0.0682 -0.12%
2022-05-23 0 8.195 - 9.150 - - 0 0 - 0.068 - 0.076 - - 0 - 0.00%
2022-05-20 0 8.195 - 9.150 - - 0 0 - 0.068 - 0.076 - - 0 - 0.80%
2022-05-19 0 8.130 - 9.150 - - 0 0 - 0.068 - 0.076 - - 0 - 0.00%
2022-05-18 0 8.130 - 9.150 8.085 8.085 1,800 14,553 8.0850 0.068 - 0.076 0.067 0.067 216,567 0.0672 0.93%
2022-05-17 0 8.055 - 9.150 - - 0 0 - 0.067 - 0.076 - - 0 - 0.50%
2022-05-16 0 8.015 - 8.250 8.015 8.045 400 3,212 8.0300 0.067 - 0.069 0.067 0.067 48,126 0.0667 0.50%
2022-05-13 0 7.975 7.960 - - - 0 0 - 0.066 0.066 - - - 0 - 1.72%
2022-05-12 0 7.840 - - 7.840 7.840 200 1,568 7.8400 0.065 - - 0.065 0.065 24,063 0.0652 -1.38%
2022-05-11 0 7.950 - - - - 0 0 - 0.066 - - - - 0 - 0.00%
2022-05-10 0 7.950 - 8.190 7.950 7.950 1,200 9,540 7.9500 0.066 - 0.068 0.066 0.066 144,378 0.0661 -2.99%
2022-05-06 0 8.195 8.120 9.150 - - 0 0 - 0.068 0.067 0.076 - - 0 - -2.56%
2022-05-05 0 8.410 - 9.150 - - 0 0 - 0.070 - 0.076 - - 0 - 0.00%
2022-05-04 0 8.410 8.200 9.150 - - 0 0 - 0.070 0.068 0.076 - - 0 - -0.30%
2022-05-03 0 8.435 8.200 9.150 - - 0 0 - 0.070 0.068 0.076 - - 0 - -0.06%
2022-04-29 0 8.440 8.200 9.150 - - 0 0 - 0.070 0.068 0.076 - - 0 - 0.36%
2022-04-28 0 8.410 8.200 9.150 - - 0 0 - 0.070 0.068 0.076 - - 0 - 0.00%
2022-04-27 0 8.410 8.200 9.150 - - 0 0 - 0.070 0.068 0.076 - - 0 - 0.00%
2022-04-26 0 8.410 - 9.150 - - 0 0 - 0.070 - 0.076 - - 0 - 0.00%
2022-04-25 0 8.410 - 9.150 - - 0 0 - 0.070 - 0.076 - - 0 - -1.00%
2022-04-22 0 8.495 - 9.060 8.435 8.435 8,000 67,480 8.4350 0.071 - 0.075 0.070 0.070 962,522 0.0701 -0.99%
2022-04-21 0 8.580 - 9.060 - - 0 0 - 0.071 - 0.075 - - 0 - 0.00%
2022-04-20 0 8.580 - 9.060 - - 0 0 - 0.071 - 0.075 - - 0 - -1.27%
2022-04-19 0 8.690 - 9.060 8.765 8.765 2,400 21,036 8.7650 0.072 - 0.075 0.073 0.073 288,757 0.0729 -0.86%
2022-04-14 0 8.765 - 9.150 8.700 8.700 5,000 43,500 8.7000 0.073 - 0.076 0.072 0.072 601,576 0.0723 0.86%
2022-04-13 0 8.690 - 9.150 8.690 8.690 200 1,738 8.6900 0.072 - 0.076 0.072 0.072 24,063 0.0722 0.17%
2022-04-12 0 8.675 - - - - 0 0 - 0.072 - - - - 0 - -1.08%
2022-04-11 0 8.770 - - - - 0 0 - 0.073 - - - - 0 - -0.90%
2022-04-08 0 8.850 - 8.900 - - 0 0 - 0.074 - 0.074 - - 0 - 0.00%
2022-04-07 0 8.850 - 8.900 8.870 8.870 600 5,322 8.8700 0.074 - 0.074 0.074 0.074 72,189 0.0737 -0.78%
2022-04-06 0 8.920 - 9.100 - - 0 0 - 0.074 - 0.076 - - 0 - 0.00%
2022-04-04 0 8.920 - - 8.920 8.920 3,000 26,760 8.9200 0.074 - - 0.074 0.074 360,946 0.0741 2.12%
2022-04-01 0 8.855 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2022-03-31 0 8.855 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2022-03-30 0 8.855 - - - - 0 0 - 0.073 - - - - 0 - 1.08%
2022-03-29 0 8.760 - - - - 0 0 - 0.072 - - - - 0 - -0.11%
2022-03-28 0 8.770 7.500 - - - 0 0 - 0.072 0.061 - - - 0 - -0.28%
2022-03-25 0 8.795 7.500 - - - 0 0 - 0.072 0.061 - - - 0 - 0.00%
2022-03-24 0 8.795 8.400 8.900 - - 0 0 - 0.072 0.069 0.073 - - 0 - 0.00%
2022-03-23 0 8.795 7.800 8.950 - - 0 0 - 0.072 0.064 0.073 - - 0 - 0.40%
2022-03-22 0 8.760 7.500 - - - 0 0 - 0.072 0.061 - - - 0 - 0.17%
2022-03-21 0 8.745 7.500 - 8.760 8.760 5,000 43,800 8.7600 0.072 0.061 - 0.072 0.072 609,841 0.0718 -0.23%
2022-03-18 0 8.765 8.675 - 8.765 8.765 400 3,506 8.7650 0.072 0.071 - 0.072 0.072 48,787 0.0719 1.33%
2022-03-17 0 8.650 8.505 - - - 0 0 - 0.071 0.070 - - - 0 - 4.85%
2022-03-16 0 8.250 8.000 - 8.000 8.260 5,800 47,583 8.2040 0.068 0.066 - 0.066 0.068 707,415 0.0673 2.55%
2022-03-15 0 8.045 7.500 8.200 - - 0 0 - 0.066 0.061 0.067 - - 0 - -2.84%
2022-03-14 0 8.280 7.615 9.600 - - 0 0 - 0.068 0.062 0.079 - - 0 - -1.55%
2022-03-11 0 8.410 - 9.600 8.350 8.480 2,600 21,788 8.3800 0.069 - 0.079 0.068 0.070 317,117 0.0687 -1.87%
2022-03-10 0 8.570 7.920 8.750 - - 0 0 - 0.070 0.065 0.072 - - 0 - 1.30%
2022-03-09 0 8.460 - 8.750 - - 0 0 - 0.069 - 0.072 - - 0 - -0.65%
2022-03-08 0 8.515 - 8.750 - - 0 0 - 0.070 - 0.072 - - 0 - -1.90%
2022-03-07 0 8.680 - 8.750 - - 0 0 - 0.071 - 0.072 - - 0 - -0.80%
2022-03-04 0 8.750 - - - - 0 0 - 0.072 - - - - 0 - -0.34%
2022-03-03 0 8.780 8.225 - - - 0 0 - 0.072 0.067 - - - 0 - 0.00%
2022-03-02 0 8.780 - - 8.780 8.805 3,800 33,374 8.7826 0.072 - - 0.072 0.072 463,479 0.0720 -0.73%
2022-03-01 0 8.845 8.805 - 8.810 8.810 200 1,762 8.8100 0.073 0.072 - 0.072 0.072 24,394 0.0722 0.51%
2022-02-28 0 8.800 8.265 - 8.800 8.800 7,200 63,360 8.8000 0.072 0.068 - 0.072 0.072 878,171 0.0721 -0.23%
2022-02-25 0 8.820 8.265 - - - 0 0 - 0.072 0.068 - - - 0 - 0.00%
2022-02-24 0 8.820 8.820 10.20 8.820 8.820 200 1,764 8.8200 0.072 0.072 0.084 0.072 0.072 24,394 0.0723 -3.08%
2022-02-23 0 9.100 8.385 10.20 - - 0 0 - 0.075 0.069 0.084 - - 0 - -0.16%
2022-02-22 0 9.115 8.385 10.20 - - 0 0 - 0.075 0.069 0.084 - - 0 - -0.92%
2022-02-21 0 9.200 8.385 10.20 9.200 9.200 400 3,680 9.2000 0.075 0.069 0.084 0.075 0.075 48,787 0.0754 0.22%
2022-02-18 0 9.180 8.385 10.50 - - 0 0 - 0.075 0.069 0.086 - - 0 - 0.38%
2022-02-17 0 9.145 8.385 10.50 - - 0 0 - 0.075 0.069 0.086 - - 0 - 0.00%
2022-02-16 0 9.145 8.385 - - - 0 0 - 0.075 0.069 - - - 0 - 0.83%
2022-02-15 0 9.070 8.385 - 9.100 9.100 1,800 16,380 9.1000 0.074 0.069 - 0.075 0.075 219,543 0.0746 -0.49%
2022-02-14 0 9.115 8.385 10.50 9.135 9.135 1,000 9,135 9.1350 0.075 0.069 0.086 0.075 0.075 121,968 0.0749 -0.38%
2022-02-11 0 9.150 8.385 10.50 9.140 9.165 38,800 355,418 9.1603 0.075 0.069 0.086 0.075 0.075 4,732,363 0.0751 -0.22%
2022-02-10 0 9.170 8.385 - 9.165 9.165 200 1,833 9.1650 0.075 0.069 - 0.075 0.075 24,394 0.0751 1.78%
2022-02-09 0 9.010 8.385 - - - 0 0 - 0.074 0.069 - - - 0 - 0.39%
2022-02-08 0 8.975 8.900 - - - 0 0 - 0.074 0.073 - - - 0 - -0.17%
2022-02-07 0 8.990 8.385 - - - 0 0 - 0.074 0.069 - - - 0 - 0.00%
2022-02-04 0 8.990 8.985 - - - 0 0 - 0.074 0.074 - - - 0 - 1.35%
2022-01-31 0 8.870 8.420 - - - 0 0 - 0.073 0.069 - - - 0 - 0.51%
2022-01-28 0 8.825 8.420 - - - 0 0 - 0.072 0.069 - - - 0 - 0.00%
2022-01-27 0 8.825 - - - - 0 0 - 0.072 - - - - 0 - -1.51%
2022-01-26 0 8.960 8.400 - - - 0 0 - 0.073 0.069 - - - 0 - 0.00%
2022-01-25 0 8.960 8.450 - - - 0 0 - 0.073 0.069 - - - 0 - -0.99%
2022-01-24 0 9.050 8.450 - - - 0 0 - 0.074 0.069 - - - 0 - 0.50%
2022-01-21 0 9.005 8.400 - - - 0 0 - 0.074 0.069 - - - 0 - 0.61%
2022-01-20 0 8.950 8.400 - - - 0 0 - 0.073 0.069 - - - 0 - 0.17%
2022-01-19 0 8.935 8.400 - 8.950 8.950 200 1,790 8.9500 0.073 0.069 - 0.073 0.073 24,394 0.0734 0.85%
2022-01-18 0 8.860 8.400 - - - 0 0 - 0.073 0.069 - - - 0 - 0.00%
2022-01-17 0 8.860 8.400 - 8.890 8.890 400 3,556 8.8900 0.073 0.069 - 0.073 0.073 48,787 0.0729 -0.78%
2022-01-14 0 8.930 8.400 - - - 0 0 - 0.073 0.069 - - - 0 - -0.83%
2022-01-13 0 9.005 8.400 - - - 0 0 - 0.074 0.069 - - - 0 - 0.00%
2022-01-12 0 9.005 8.400 - - - 0 0 - 0.074 0.069 - - - 0 - 0.45%
2022-01-11 0 8.965 8.400 - - - 0 0 - 0.074 0.069 - - - 0 - 0.00%
2022-01-10 0 8.965 8.400 - - - 0 0 - 0.074 0.069 - - - 0 - 0.39%
2022-01-07 0 8.930 8.400 - 8.930 8.930 4,000 35,720 8.9300 0.073 0.069 - 0.073 0.073 487,873 0.0732 1.19%
2022-01-06 0 8.825 8.400 - - - 0 0 - 0.072 0.069 - - - 0 - -1.45%
2022-01-05 0 8.955 8.400 - - - 0 0 - 0.073 0.069 - - - 0 - 0.00%
2022-01-04 0 8.955 8.400 - - - 0 0 - 0.073 0.069 - - - 0 - 1.02%
2022-01-03 0 8.865 8.400 - 8.860 9.000 13,200 117,482 8.9002 0.073 0.069 - 0.073 0.074 1,609,979 0.0730 -1.01%
2021-12-31 0 8.955 8.930 - 8.935 8.955 3,800 33,977 8.9413 0.073 0.073 - 0.073 0.073 463,479 0.0733 0.28%
2021-12-30 0 8.930 8.930 - - - 0 0 - 0.073 0.073 - - - 0 - 0.00%
2021-12-29 0 8.930 8.930 - - - 0 0 - 0.073 0.073 - - - 0 - 0.00%
2021-12-28 0 8.930 8.925 - - - 0 0 - 0.073 0.073 - - - 0 - 0.90%
2021-12-24 0 8.850 8.400 - - - 0 0 - 0.073 0.069 - - - 0 - 0.11%
2021-12-23 0 8.840 8.400 - - - 0 0 - 0.072 0.069 - - - 0 - 0.23%
2021-12-22 0 8.820 8.400 - 8.820 8.825 400 3,529 8.8225 0.072 0.069 - 0.072 0.072 48,787 0.0723 0.11%
2021-12-21 0 8.810 8.400 - - - 0 0 - 0.072 0.069 - - - 0 - 0.11%
2021-12-20 0 8.800 8.400 - - - 0 0 - 0.072 0.069 - - - 0 - -1.35%
2021-12-17 0 8.920 8.400 - - - 0 0 - 0.073 0.069 - - - 0 - 0.00%
2021-12-16 0 8.920 8.920 - - - 0 0 - 0.073 0.073 - - - 0 - 0.11%
2021-12-15 0 8.910 8.880 - 8.930 8.940 3,200 28,606 8.9394 0.073 0.073 - 0.073 0.073 390,298 0.0733 -0.28%
2021-12-14 0 8.935 8.400 - 8.970 8.970 200 1,794 8.9700 0.073 0.069 - 0.074 0.074 24,394 0.0735 -1.81%
2021-12-13 0 9.100 8.400 - 9.100 9.105 2,200 20,030 9.1045 0.075 0.069 - 0.075 0.075 268,330 0.0746 -0.16%
2021-12-10 0 9.115 8.400 - 9.115 9.170 2,960 27,117 9.1611 0.075 0.069 - 0.075 0.075 361,026 0.0751 -0.71%
2021-12-09 0 9.180 9.180 - 9.030 9.155 110,000 1,002,900 9.1173 0.075 0.075 - 0.074 0.075 13,416,494 0.0748 1.21%
2021-12-08 0 9.070 8.400 - - - 0 0 - 0.074 0.069 - - - 0 - 0.00%
2021-12-07 0 9.070 8.400 - 9.000 9.070 11,000 99,700 9.0636 0.074 0.069 - 0.074 0.074 1,341,649 0.0743 1.74%
2021-12-06 0 8.915 8.400 - - - 0 0 - 0.073 0.069 - - - 0 - 0.00%
2021-12-03 0 8.915 8.800 - - - 0 0 - 0.073 0.072 - - - 0 - 0.00%
2021-12-02 0 8.915 8.500 9.560 - - 0 0 - 0.073 0.070 0.078 - - 0 - -0.11%
2021-12-01 0 8.925 8.500 9.560 - - 0 0 - 0.073 0.070 0.078 - - 0 - -0.45%
2021-11-30 0 8.965 8.500 9.560 9.000 9.060 44,800 404,100 9.0201 0.074 0.070 0.078 0.074 0.074 5,464,172 0.0740 -0.88%
2021-11-29 0 9.045 8.500 9.560 - - 0 0 - 0.074 0.070 0.078 - - 0 - -1.15%
2021-11-26 0 9.150 9.120 9.560 - - 0 0 - 0.075 0.075 0.078 - - 0 - -1.29%
2021-11-25 0 9.270 8.500 9.560 - - 0 0 - 0.076 0.070 0.078 - - 0 - 0.00%
2021-11-24 0 9.270 8.500 9.560 - - 0 0 - 0.076 0.070 0.078 - - 0 - 0.00%
2021-11-23 0 9.270 8.500 9.560 - - 0 0 - 0.076 0.070 0.078 - - 0 - 0.00%
2021-11-22 0 9.270 8.500 9.560 9.270 9.270 200 1,854 9.2700 0.076 0.070 0.078 0.076 0.076 24,394 0.0760 0.00%
2021-11-19 0 9.270 8.500 9.560 9.200 9.200 2,000 18,400 9.2000 0.076 0.070 0.078 0.075 0.075 243,936 0.0754 -0.32%
2021-11-18 0 9.300 9.250 9.560 - - 0 0 - 0.076 0.076 0.078 - - 0 - -0.27%
2021-11-17 0 9.325 8.500 9.370 - - 0 0 - 0.076 0.070 0.077 - - 0 - -0.48%
2021-11-16 0 9.370 8.500 9.560 - - 0 0 - 0.077 0.070 0.078 - - 0 - 0.00%
2021-11-15 0 9.370 9.350 9.560 - - 0 0 - 0.077 0.077 0.078 - - 0 - 0.00%
2021-11-12 0 9.370 8.500 9.560 - - 0 0 - 0.077 0.070 0.078 - - 0 - 0.37%
2021-11-11 0 9.335 8.500 9.560 - - 0 0 - 0.077 0.070 0.078 - - 0 - 0.65%
2021-11-10 0 9.275 8.500 9.560 9.165 9.165 2,200 20,163 9.1650 0.076 0.070 0.078 0.075 0.075 268,330 0.0751 0.32%
2021-11-09 0 9.245 9.200 9.500 - - 0 0 - 0.076 0.075 0.078 - - 0 - 0.00%
2021-11-08 0 9.245 8.500 9.500 - - 0 0 - 0.076 0.070 0.078 - - 0 - 0.00%
2021-11-05 0 9.245 9.200 9.500 9.250 9.500 600 5,600 9.3333 0.076 0.075 0.078 0.076 0.078 73,181 0.0765 -0.11%
2021-11-04 0 9.255 9.165 9.500 - - 0 0 - 0.076 0.075 0.078 - - 0 - 0.00%
2021-11-03 0 9.255 9.220 9.560 - - 0 0 - 0.076 0.076 0.078 - - 0 - 0.00%
2021-11-02 0 9.255 8.500 9.560 - - 0 0 - 0.076 0.070 0.078 - - 0 - -0.59%
2021-11-01 0 9.310 8.800 9.560 - - 0 0 - 0.076 0.072 0.078 - - 0 - -0.85%
2021-10-29 0 9.390 8.800 - - - 0 0 - 0.077 0.072 - - - 0 - -0.74%
2021-10-28 0 9.460 8.880 - - - 0 0 - 0.078 0.073 - - - 0 - -0.32%
2021-10-27 0 9.490 9.450 - 9.450 9.490 7,000 66,422 9.4889 0.078 0.077 - 0.077 0.078 853,777 0.0778 -0.16%
2021-10-26 0 9.505 8.800 - - - 0 0 - 0.078 0.072 - - - 0 - -0.99%
2021-10-25 0 9.600 8.800 - - - 0 0 - 0.079 0.072 - - - 0 - 0.00%
2021-10-22 0 9.600 9.380 - 9.600 9.600 200 1,920 9.6000 0.079 0.077 - 0.079 0.079 24,394 0.0787 1.11%
2021-10-21 0 9.495 9.380 9.600 9.495 9.495 7,000 66,465 9.4950 0.078 0.077 0.079 0.078 0.078 853,777 0.0778 1.44%
2021-10-20 0 9.360 9.300 9.600 - - 0 0 - 0.077 0.076 0.079 - - 0 - 0.16%
2021-10-19 0 9.345 8.500 - 9.340 9.340 3,000 28,020 9.3400 0.077 0.070 - 0.077 0.077 365,904 0.0766 0.16%
2021-10-18 0 9.330 8.500 9.720 - - 0 0 - 0.076 0.070 0.080 - - 0 - 0.00%
2021-10-15 0 9.330 8.500 9.720 9.320 9.370 400 3,738 9.3450 0.076 0.070 0.080 0.076 0.077 48,787 0.0766 1.41%
2021-10-12 0 9.200 8.500 9.720 - - 0 0 - 0.075 0.070 0.080 - - 0 - 0.00%
2021-10-11 0 9.200 8.500 9.720 - - 0 0 - 0.075 0.070 0.080 - - 0 - 0.00%
2021-10-08 0 9.200 8.500 9.720 - - 0 0 - 0.075 0.070 0.080 - - 0 - 0.00%
2021-10-07 0 9.200 9.200 9.720 - - 0 0 - 0.075 0.075 0.080 - - 0 - 0.55%
2021-10-06 0 9.150 8.500 9.720 - - 0 0 - 0.075 0.070 0.080 - - 0 - -0.60%
2021-10-05 0 9.205 8.500 9.720 - - 0 0 - 0.075 0.070 0.080 - - 0 - -0.97%
2021-10-04 0 9.295 8.500 9.720 9.320 9.320 3,000 27,960 9.3200 0.076 0.070 0.080 0.076 0.076 365,904 0.0764 1.75%
2021-09-30 0 9.335 9.320 9.720 - - 0 0 - 0.075 0.075 0.078 - - 0 - 0.54%
2021-09-29 0 9.285 9.260 9.720 - - 0 0 - 0.074 0.074 0.078 - - 0 - 0.11%
2021-09-28 0 9.275 8.500 9.720 - - 0 0 - 0.074 0.068 0.078 - - 0 - 0.16%
2021-09-27 0 9.260 8.500 9.720 - - 0 0 - 0.074 0.068 0.078 - - 0 - -0.27%
2021-09-24 0 9.285 8.500 9.720 9.285 9.285 1,800 16,713 9.2850 0.074 0.068 0.078 0.074 0.074 224,349 0.0745 -1.12%
2021-09-23 0 9.390 8.500 - 9.390 9.390 400 3,756 9.3900 0.075 0.068 - 0.075 0.075 49,855 0.0753 2.74%
2021-09-21 0 9.140 8.500 - - - 0 0 - 0.073 0.068 - - - 0 - 0.00%
2021-09-20 0 9.140 8.990 - 9.095 9.260 12,400 113,468 9.1506 0.073 0.072 - 0.073 0.074 1,545,517 0.0734 -1.51%
2021-09-17 0 9.280 9.150 - - - 0 0 - 0.074 0.073 - - - 0 - 0.00%
2021-09-16 0 9.280 9.280 - 9.280 9.400 2,600 24,416 9.3908 0.074 0.074 - 0.074 0.075 324,060 0.0753 -1.80%
2021-09-15 0 9.450 9.150 - 9.500 9.500 400 3,800 9.5000 0.076 0.073 - 0.076 0.076 49,855 0.0762 -1.36%
2021-09-14 0 9.580 9.150 - - - 0 0 - 0.077 0.073 - - - 0 - -0.42%
2021-09-13 0 9.620 9.150 - 9.620 9.620 200 1,924 9.6200 0.077 0.073 - 0.077 0.077 24,928 0.0772 -0.05%
2021-09-10 0 9.625 9.620 - - - 0 0 - 0.077 0.077 - - - 0 - 0.57%
2021-09-09 0 9.570 9.510 - 9.570 9.570 10,000 95,700 9.5700 0.077 0.076 - 0.077 0.077 1,246,385 0.0768 -0.88%
2021-09-08 0 9.655 9.150 - - - 0 0 - 0.077 0.073 - - - 0 - 0.00%
2021-09-07 0 9.655 9.150 - - - 0 0 - 0.077 0.073 - - - 0 - 0.00%
2021-09-06 0 9.655 9.150 - - - 0 0 - 0.077 0.073 - - - 0 - 0.05%
2021-09-03 0 9.650 9.150 - - - 0 0 - 0.077 0.073 - - - 0 - 0.42%
2021-09-02 0 9.610 9.550 - 9.500 9.610 93,200 895,542 9.6088 0.077 0.077 - 0.076 0.077 11,616,306 0.0771 0.84%
2021-09-01 0 9.530 9.150 - - - 0 0 - 0.076 0.073 - - - 0 - 0.32%
2021-08-31 0 9.500 9.500 9.530 - - 0 0 - 0.076 0.076 0.076 - - 0 - 0.11%
2021-08-30 0 9.490 9.165 - - - 0 0 - 0.076 0.074 - - - 0 - 0.48%
2021-08-27 0 9.445 9.150 - 9.250 9.415 3,800 35,315 9.2934 0.076 0.073 - 0.074 0.076 473,626 0.0746 0.48%
2021-08-26 0 9.400 9.375 - 9.395 9.395 800 7,516 9.3950 0.075 0.075 - 0.075 0.075 99,711 0.0754 -0.48%
2021-08-25 0 9.445 9.230 - - - 0 0 - 0.076 0.074 - - - 0 - 0.00%
2021-08-24 0 9.445 9.300 9.450 9.445 9.445 3,000 28,335 9.4450 0.076 0.075 0.076 0.076 0.076 373,915 0.0758 0.85%
2021-08-23 0 9.365 9.230 - 9.365 9.365 4,400 41,206 9.3650 0.075 0.074 - 0.075 0.075 548,409 0.0751 -0.27%
2021-08-20 0 9.390 9.360 - 9.360 9.405 59,654 560,179 9.3905 0.075 0.075 - 0.075 0.075 7,435,184 0.0753 -0.48%
2021-08-19 0 9.435 9.255 - 9.440 9.465 22,200 209,573 9.4402 0.076 0.074 - 0.076 0.076 2,766,974 0.0757 -0.89%
2021-08-18 0 9.520 9.465 - - - 0 0 - 0.076 0.076 - - - 0 - 0.00%
2021-08-17 0 9.520 - - 9.550 9.550 2,000 19,100 9.5500 0.076 - - 0.077 0.077 249,277 0.0766 -0.68%
2021-08-16 0 9.585 9.540 - 9.530 9.595 62,400 596,298 9.5561 0.077 0.077 - 0.076 0.077 7,777,441 0.0767 0.16%
2021-08-13 0 9.570 9.350 - 9.570 9.570 5,000 47,850 9.5700 0.077 0.075 - 0.077 0.077 623,192 0.0768 -0.52%
2021-08-12 0 9.620 9.350 - - - 0 0 - 0.077 0.075 - - - 0 - -0.21%
2021-08-11 0 9.640 9.350 - 9.640 9.640 22,000 212,080 9.6400 0.077 0.075 - 0.077 0.077 2,742,046 0.0773 1.26%
2021-08-10 0 9.520 9.455 - 9.520 9.520 400 3,808 9.5200 0.076 0.076 - 0.076 0.076 49,855 0.0764 -0.42%
2021-08-09 0 9.560 9.350 - 9.495 9.575 29,800 283,542 9.5148 0.077 0.075 - 0.076 0.077 3,714,227 0.0763 0.68%
2021-08-06 0 9.495 9.350 - - - 0 0 - 0.076 0.075 - - - 0 - -0.47%
2021-08-05 0 9.540 9.500 9.590 9.540 9.540 41,000 391,165 9.5406 0.077 0.076 0.077 0.077 0.077 5,110,178 0.0765 0.26%
2021-08-04 0 9.515 9.350 - - - 0 0 - 0.076 0.075 - - - 0 - 0.05%
2021-08-03 0 9.510 - - 9.510 9.510 10,000 95,100 9.5100 0.076 - - 0.076 0.076 1,246,385 0.0763 0.00%
2021-08-02 0 9.510 9.340 - - - 0 0 - 0.076 0.075 - - - 0 - 0.53%
2021-07-30 0 9.460 9.340 - 9.460 9.580 2,200 20,886 9.4936 0.076 0.075 - 0.076 0.077 274,205 0.0762 -1.20%
2021-07-29 0 9.575 9.575 - - - 0 0 - 0.077 0.077 - - - 0 - 0.00%
2021-07-28 0 9.575 - - 9.575 9.600 1,200 11,515 9.5958 0.077 - - 0.077 0.077 149,566 0.0770 0.37%
2021-07-27 0 9.540 - - 9.600 9.660 8,400 80,664 9.6029 0.077 - - 0.077 0.078 1,046,963 0.0770 -1.24%
2021-07-26 0 9.660 - - 9.680 9.700 1,200 11,628 9.6900 0.078 - - 0.078 0.078 149,566 0.0777 -1.93%
2021-07-23 0 9.850 9.820 - 9.850 9.860 26,600 262,014 9.8502 0.079 0.079 - 0.079 0.079 3,315,383 0.0790 0.46%
2021-07-22 0 9.805 9.700 - - - 0 0 - 0.079 0.078 - - - 0 - 0.67%
2021-07-21 0 9.740 9.735 - 9.740 9.740 15,000 146,100 9.7400 0.078 0.078 - 0.078 0.078 1,869,577 0.0781 0.10%
2021-07-20 0 9.730 9.730 - 9.730 9.860 7,200 70,406 9.7786 0.078 0.078 - 0.078 0.079 897,397 0.0785 -1.62%
2021-07-19 0 9.890 9.860 9.900 - - 0 0 - 0.079 0.079 0.079 - - 0 - -1.30%
2021-07-16 0 10.02 9.900 10.04 10.02 10.02 30,000 300,600 10.020 0.080 0.079 0.081 0.080 0.080 3,739,154 0.0804 0.00%
2021-07-15 0 10.02 9.900 10.04 10.02 10.02 200 2,004 10.020 0.080 0.079 0.081 0.080 0.080 24,928 0.0804 0.55%
2021-07-14 0 9.965 9.900 10.04 9.965 9.965 24,200 241,153 9.9650 0.080 0.079 0.081 0.080 0.080 3,016,251 0.0800 -0.65%
2021-07-13 0 10.03 10.00 10.04 10.05 10.05 24,200 243,210 10.050 0.080 0.080 0.081 0.081 0.081 3,016,251 0.0806 0.75%
2021-07-12 0 9.955 9.790 - 9.955 9.955 24,200 240,911 9.9550 0.080 0.079 - 0.080 0.080 3,016,251 0.0799 0.61%
2021-07-09 0 9.895 9.790 - 9.850 9.895 31,000 305,516 9.8554 0.079 0.079 - 0.079 0.079 3,863,793 0.0791 0.10%
2021-07-08 0 9.885 9.850 - 9.885 9.985 85,800 850,832 9.9165 0.079 0.079 - 0.079 0.080 10,693,981 0.0796 -1.15%
2021-07-07 0 10.00 9.850 - 10.00 10.00 4,600 46,000 10.000 0.080 0.079 - 0.080 0.080 573,337 0.0802 -0.60%
2021-07-06 0 10.06 10.00 - - - 0 0 - 0.081 0.080 - - - 0 - 0.00%
2021-07-05 0 10.06 10.06 - 10.06 10.10 28,600 288,706 10.095 0.081 0.081 - 0.081 0.081 3,564,660 0.0810 0.10%
2021-07-02 0 10.05 9.960 10.11 10.04 10.11 25,200 253,038 10.041 0.081 0.080 0.081 0.081 0.081 3,140,890 0.0806 -0.69%
2021-06-30 0 10.12 9.920 10.20 - - 0 0 - 0.081 0.080 0.082 - - 0 - -0.69%
2021-06-29 0 10.19 9.920 10.21 10.17 10.19 1,400 14,258 10.184 0.082 0.080 0.082 0.082 0.082 174,494 0.0817 0.10%
2021-06-28 0 10.18 9.920 10.30 10.18 10.18 200 2,036 10.180 0.082 0.080 0.083 0.082 0.082 24,928 0.0817 -0.88%
2021-06-25 0 10.27 10.19 10.30 - - 0 0 - 0.082 0.082 0.083 - - 0 - 0.00%
2021-06-24 0 10.27 10.19 - 10.27 10.27 400 4,108 10.270 0.082 0.082 - 0.082 0.082 49,855 0.0824 0.79%
2021-06-23 0 10.19 10.19 - - - 0 0 - 0.082 0.082 - - - 0 - 0.10%
2021-06-22 0 10.18 9.970 - - - 0 0 - 0.082 0.080 - - - 0 - 0.49%
2021-06-21 0 10.13 9.970 10.13 - - 0 0 - 0.081 0.080 0.081 - - 0 - -0.49%
2021-06-18 0 10.18 9.970 10.18 - - 0 0 - 0.082 0.080 0.082 - - 0 - -0.49%
2021-06-17 0 10.23 9.970 10.50 10.23 10.24 1,600 16,378 10.236 0.082 0.080 0.084 0.082 0.082 199,422 0.0821 -0.58%
2021-06-16 0 10.29 10.26 10.50 10.29 10.29 17,600 181,104 10.290 0.083 0.082 0.084 0.083 0.083 2,193,637 0.0826 -0.77%
2021-06-15 0 10.37 10.30 10.39 - - 0 0 - 0.083 0.083 0.083 - - 0 - -0.58%
2021-06-11 0 10.43 10.19 10.50 10.39 10.44 49,600 515,404 10.391 0.084 0.082 0.084 0.083 0.084 6,182,068 0.0834 0.68%
2021-06-10 0 10.36 10.36 - - - 0 0 - 0.083 0.083 - - - 0 - 0.29%
2021-06-09 0 10.33 10.33 - - - 0 0 - 0.083 0.083 - - - 0 - 0.00%
2021-06-08 0 10.33 10.27 - 10.27 10.33 29,200 300,184 10.280 0.083 0.082 - 0.082 0.083 3,639,443 0.0825 1.27%
2021-06-07 0 10.20 10.19 10.50 - - 0 0 - 0.082 0.082 0.084 - - 0 - 0.20%
2021-06-04 0 10.18 10.08 10.18 10.19 10.19 200 2,038 10.190 0.082 0.081 0.082 0.082 0.082 24,928 0.0818 -0.88%
2021-06-03 0 10.27 - 10.31 10.26 10.34 2,400 24,674 10.281 0.082 - 0.083 0.082 0.083 299,132 0.0825 0.10%
2021-06-02 0 10.26 10.18 10.28 10.18 10.26 2,000 20,376 10.188 0.082 0.082 0.082 0.082 0.082 249,277 0.0817 1.28%
2021-06-01 0 10.13 10.13 10.18 10.13 10.13 5,000 50,650 10.130 0.081 0.081 0.082 0.081 0.081 623,192 0.0813 0.20%
2021-05-31 0 10.11 10.11 - 10.11 10.11 2,000 20,220 10.110 0.081 0.081 - 0.081 0.081 249,277 0.0811 -0.88%
2021-05-28 0 10.20 10.18 - 10.20 10.22 76,400 780,528 10.216 0.082 0.082 - 0.082 0.082 9,522,380 0.0820 0.29%
2021-05-27 0 10.17 - 10.18 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
2021-05-26 0 10.17 - 10.22 10.17 10.18 20,200 205,436 10.170 0.082 - 0.082 0.082 0.082 2,517,697 0.0816 0.99%
2021-05-25 0 10.07 - 10.15 - - 0 0 - 0.081 - 0.081 - - 0 - 0.60%
2021-05-24 0 10.01 - 10.08 9.990 9.990 200 1,998 9.9900 0.080 - 0.081 0.080 0.080 24,928 0.0802 -1.28%
2021-05-21 0 10.14 10.10 10.40 10.16 10.16 4,000 40,640 10.160 0.081 0.081 0.083 0.082 0.082 498,554 0.0815 -0.20%
2021-05-20 0 10.16 10.05 - 10.08 10.16 2,600 26,224 10.086 0.082 0.081 - 0.081 0.082 324,060 0.0809 0.79%
2021-05-18 0 10.08 - - 9.975 10.08 31,800 318,360 10.011 0.081 - - 0.080 0.081 3,963,504 0.0803 1.82%
2021-05-17 0 9.900 - - 9.885 9.910 113,400 1,123,464 9.9071 0.079 - - 0.079 0.080 14,134,003 0.0795 0.66%
2021-05-14 0 9.835 - - 9.830 9.910 173,200 1,708,024 9.8616 0.079 - - 0.079 0.080 21,587,384 0.0791 0.20%
2021-05-13 0 9.815 - - 9.830 10.01 7,600 75,563 9.9425 0.079 - - 0.079 0.080 947,252 0.0798 -2.24%
2021-05-12 0 10.04 10.01 - 10.01 10.15 40,200 402,468 10.012 0.081 0.080 - 0.080 0.081 5,010,467 0.0803 -1.08%
2021-05-11 0 10.15 10.12 - 10.14 10.17 29,000 294,466 10.154 0.081 0.081 - 0.081 0.082 3,614,516 0.0815 -0.88%
2021-05-10 0 10.24 - - - - 0 0 - 0.082 - - - - 0 - 0.59%
2021-05-07 0 10.18 10.18 - 10.15 10.18 12,400 125,908 10.154 0.082 0.082 - 0.081 0.082 1,545,517 0.0815 0.59%
2021-05-06 0 10.12 10.00 10.15 10.11 10.12 29,800 301,368 10.113 0.081 0.080 0.081 0.081 0.081 3,714,227 0.0811 0.20%
2021-05-05 0 10.10 10.08 10.15 10.10 10.14 15,000 152,092 10.139 0.081 0.081 0.081 0.081 0.081 1,869,577 0.0814 0.20%
2021-05-04 0 10.08 10.08 10.15 - - 0 0 - 0.081 0.081 0.081 - - 0 - 0.30%
2021-05-03 0 10.05 10.03 10.33 10.05 10.12 19,600 197,836 10.094 0.081 0.080 0.083 0.081 0.081 2,442,914 0.0810 -0.79%
2021-04-30 0 10.13 10.13 10.33 10.13 10.13 4,200 42,546 10.130 0.081 0.081 0.083 0.081 0.081 523,482 0.0813 -0.59%
2021-04-29 0 10.19 10.00 10.33 - - 0 0 - 0.082 0.080 0.083 - - 0 - 0.20%
2021-04-28 0 10.17 10.10 10.30 - - 0 0 - 0.082 0.081 0.083 - - 0 - 0.00%
2021-04-27 0 10.17 10.00 10.30 - - 0 0 - 0.082 0.080 0.083 - - 0 - -0.39%
2021-04-26 0 10.21 - 10.21 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
2021-04-23 0 10.21 - 10.45 - - 0 0 - 0.082 - 0.084 - - 0 - 0.00%
2021-04-22 0 10.21 - 10.21 10.21 10.23 104,200 1,064,510 10.216 0.082 - 0.082 0.082 0.082 12,987,329 0.0820 0.29%
2021-04-21 0 10.18 - 10.50 - - 0 0 - 0.082 - 0.084 - - 0 - -1.07%
2021-04-20 0 10.29 - 10.50 - - 0 0 - 0.083 - 0.084 - - 0 - -0.48%
2021-04-19 0 10.34 - 10.50 10.30 10.35 32,800 339,040 10.337 0.083 - 0.084 0.083 0.083 4,088,142 0.0829 0.39%
2021-04-16 0 10.30 10.30 - 10.30 10.30 24,200 249,260 10.300 0.083 0.083 - 0.083 0.083 3,016,251 0.0826 0.59%
2021-04-15 0 10.24 10.10 - - - 0 0 - 0.082 0.081 - - - 0 - 0.00%
2021-04-14 0 10.24 10.10 - 10.24 10.24 6,800 69,632 10.240 0.082 0.081 - 0.082 0.082 847,542 0.0822 0.89%
2021-04-13 0 10.15 10.10 - - - 0 0 - 0.081 0.081 - - - 0 - 0.00%
2021-04-12 0 10.15 10.10 - - - 0 0 - 0.081 0.081 - - - 0 - -0.49%
2021-04-09 0 10.20 10.19 - 10.20 10.20 17,800 181,560 10.200 0.082 0.082 - 0.082 0.082 2,218,565 0.0818 0.29%
2021-04-08 0 10.17 10.15 - - - 0 0 - 0.082 0.081 - - - 0 - 0.00%
2021-04-07 0 10.17 - - - - 0 0 - 0.082 - - - - 0 - 0.69%
2021-04-01 0 10.10 10.09 10.50 10.09 10.17 19,200 193,974 10.103 0.081 0.081 0.084 0.081 0.082 2,393,059 0.0811 -0.88%
2021-03-31 0 10.36 - 10.50 10.38 10.45 35,400 368,230 10.402 0.082 - 0.083 0.082 0.082 4,485,811 0.0821 -0.86%
2021-03-30 0 10.45 10.41 10.50 10.40 10.40 4,000 41,600 10.400 0.082 0.082 0.083 0.082 0.082 506,871 0.0821 0.00%
2021-03-29 0 10.45 - 10.50 10.48 10.48 400 4,192 10.480 0.082 - 0.083 0.083 0.083 50,687 0.0827 1.55%
2021-03-26 0 10.29 10.21 10.50 10.28 10.28 200 2,056 10.280 0.081 0.081 0.083 0.081 0.081 25,344 0.0811 0.78%
2021-03-25 0 10.21 - 10.50 - - 0 0 - 0.081 - 0.083 - - 0 - 0.00%
2021-03-24 0 10.21 - 10.50 - - 0 0 - 0.081 - 0.083 - - 0 - -1.45%
2021-03-23 0 10.36 10.20 - 10.36 10.36 4,000 41,440 10.360 0.082 0.080 - 0.082 0.082 506,871 0.0818 0.00%
2021-03-22 0 10.36 10.18 - 10.36 10.36 2,000 20,720 10.360 0.082 0.080 - 0.082 0.082 253,436 0.0818 0.00%
2021-03-19 0 10.36 10.18 - 10.35 10.36 1,200 12,424 10.353 0.082 0.080 - 0.082 0.082 152,061 0.0817 -0.19%
2021-03-18 0 10.38 10.18 10.40 10.44 10.44 4,000 41,760 10.440 0.082 0.080 0.082 0.082 0.082 506,871 0.0824 0.58%
2021-03-17 0 10.32 10.18 - 10.32 10.32 2,600 26,832 10.320 0.081 0.080 - 0.081 0.081 329,466 0.0814 0.39%
2021-03-16 0 10.28 - - 10.26 10.26 4,200 43,092 10.260 0.081 - - 0.081 0.081 532,215 0.0810 1.18%
2021-03-15 0 10.16 - - - - 0 0 - 0.080 - - - - 0 - 0.20%
2021-03-12 0 10.14 9.900 - 10.15 10.15 600 6,090 10.150 0.080 0.078 - 0.080 0.080 76,031 0.0801 0.80%
2021-03-11 0 10.06 9.900 - - - 0 0 - 0.079 0.078 - - - 0 - 0.00%
2021-03-10 0 10.06 9.900 - 10.06 10.06 3,000 30,180 10.060 0.079 0.078 - 0.079 0.079 380,153 0.0794 0.60%
2021-03-09 0 10.00 9.950 - - - 0 0 - 0.079 0.079 - - - 0 - 0.00%
2021-03-08 0 10.00 - - 10.00 10.00 2,200 22,000 10.000 0.079 - - 0.079 0.079 278,779 0.0789 0.15%
2021-03-05 0 9.985 9.970 10.00 9.955 9.985 13,000 129,650 9.9731 0.079 0.079 0.079 0.079 0.079 1,647,332 0.0787 -2.20%
2021-03-04 0 10.21 - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-03-03 0 10.21 - - 10.17 10.17 2,600 26,442 10.170 0.081 - - 0.080 0.080 329,466 0.0803 0.39%
2021-03-02 0 10.17 - - 10.17 10.23 2,400 24,498 10.208 0.080 - - 0.080 0.081 304,123 0.0806 -0.59%
2021-03-01 0 10.23 10.10 - 10.24 10.24 10,000 102,400 10.240 0.081 0.080 - 0.081 0.081 1,267,178 0.0808 0.29%
2021-02-26 0 10.20 10.10 10.20 - - 0 0 - 0.080 0.080 0.080 - - 0 - -2.02%
2021-02-25 0 10.41 10.41 - 10.41 10.42 12,800 133,258 10.411 0.082 0.082 - 0.082 0.082 1,621,988 0.0822 1.96%
2021-02-24 0 10.21 - - 10.21 10.21 1,600 16,336 10.210 0.081 - - 0.081 0.081 202,749 0.0806 0.00%
2021-02-23 0 10.21 10.00 - 10.10 10.10 2,000 20,200 10.100 0.081 0.079 - 0.080 0.080 253,436 0.0797 1.90%
2021-02-22 0 10.02 9.970 - 10.02 10.02 4,000 40,080 10.020 0.079 0.079 - 0.079 0.079 506,871 0.0791 0.25%
2021-02-19 0 9.995 - - - - 0 0 - 0.079 - - - - 0 - 0.10%
2021-02-18 0 9.985 9.765 - 9.980 9.990 8,600 85,858 9.9835 0.079 0.077 - 0.079 0.079 1,089,773 0.0788 -0.45%
2021-02-17 0 10.03 9.765 - 10.03 10.03 2,400 24,072 10.030 0.079 0.077 - 0.079 0.079 304,123 0.0792 -1.18%
2021-02-16 0 10.15 9.765 - 9.950 10.09 400 4,008 10.020 0.080 0.077 - 0.079 0.080 50,687 0.0791 2.01%
2021-02-11 0 9.950 9.800 - - - 0 0 - 0.079 0.077 - - - 0 - 0.00%
2021-02-10 0 9.950 9.800 - 9.950 9.950 12,000 119,400 9.9500 0.079 0.077 - 0.079 0.079 1,520,614 0.0785 0.86%
2021-02-09 0 9.865 9.800 - - - 0 0 - 0.078 0.077 - - - 0 - 0.00%
2021-02-08 0 9.865 9.800 - 9.865 9.865 5,000 49,325 9.8650 0.078 0.077 - 0.078 0.078 633,589 0.0779 1.23%
2021-02-05 0 9.745 9.595 9.800 - - 0 0 - 0.077 0.076 0.077 - - 0 - 1.09%
2021-02-04 0 9.640 - 9.800 9.640 9.650 5,400 52,081 9.6446 0.076 - 0.077 0.076 0.076 684,276 0.0761 -1.03%
2021-02-03 0 9.740 9.500 - - - 0 0 - 0.077 0.075 - - - 0 - 1.25%
2021-02-02 0 9.620 9.620 - - - 0 0 - 0.076 0.076 - - - 0 - 0.37%
2021-02-01 0 9.585 - - 9.585 9.600 28,600 274,506 9.5981 0.076 - - 0.076 0.076 3,624,130 0.0757 -0.52%
2021-01-29 0 9.635 9.500 - 9.610 9.680 37,600 362,646 9.6448 0.076 0.075 - 0.076 0.076 4,764,590 0.0761 0.00%
2021-01-28 0 9.635 - - - - 0 0 - 0.076 - - - - 0 - -1.33%
2021-01-27 0 9.765 - - - - 2,000 19,510 9.7550 0.077 - - - - 253,436 0.0770 0.00%
2021-01-26 0 9.765 9.725 - 9.720 9.770 4,600 44,833 9.7463 0.077 0.077 - 0.077 0.077 582,902 0.0769 -0.05%
2021-01-25 0 9.770 9.740 - 9.745 9.750 5,600 54,575 9.7455 0.077 0.077 - 0.077 0.077 709,620 0.0769 -0.76%
2021-01-22 0 9.845 9.820 - 9.920 9.920 600 5,952 9.9200 0.078 0.077 - 0.078 0.078 76,031 0.0783 -1.25%
2021-01-21 0 9.970 9.920 - 9.935 9.970 53,800 535,379 9.9513 0.079 0.078 - 0.078 0.079 6,817,419 0.0785 0.50%
2021-01-20 0 9.920 9.800 - - - 0 0 - 0.078 0.077 - - - 0 - 0.00%
2021-01-19 0 9.920 9.720 - - - 0 0 - 0.078 0.077 - - - 0 - 2.27%
2021-01-18 0 9.700 - - 9.700 9.710 10,200 99,004 9.7063 0.077 - - 0.077 0.077 1,292,522 0.0766 -0.41%
2021-01-15 0 9.740 - - 9.720 9.740 3,000 29,180 9.7267 0.077 - - 0.077 0.077 380,153 0.0768 0.52%
2021-01-14 0 9.690 9.690 - 9.685 9.690 37,400 362,306 9.6873 0.076 0.076 - 0.076 0.076 4,739,247 0.0764 -0.05%
2021-01-13 0 9.695 - - 9.695 9.695 600 5,817 9.6950 0.077 - - 0.077 0.077 76,031 0.0765 0.00%
2021-01-12 0 9.695 9.690 - - - 0 0 - 0.077 0.076 - - - 0 - 0.05%
2021-01-11 0 9.690 9.690 - 9.690 9.700 27,000 261,880 9.6993 0.076 0.076 - 0.076 0.077 3,421,381 0.0765 0.10%
2021-01-08 0 9.680 9.650 - 9.680 9.680 3,000 29,040 9.6800 0.076 0.076 - 0.076 0.076 380,153 0.0764 -0.36%
2021-01-07 0 9.715 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2021-01-06 0 9.715 - - 9.650 9.715 38,600 374,035 9.6900 0.077 - - 0.076 0.077 4,891,308 0.0765 0.15%
2021-01-05 0 9.700 - 9.730 - - 0 0 - 0.077 - 0.077 - - 0 - 0.00%
2021-01-04 0 9.700 - 9.730 9.680 9.680 200 1,936 9.6800 0.077 - 0.077 0.076 0.076 25,344 0.0764 -0.46%
2020-12-31 0 9.745 - - 9.740 9.780 3,600 35,104 9.7511 0.077 - - 0.077 0.077 456,184 0.0770 -0.31%
2020-12-30 0 9.775 - - 9.775 9.775 200 1,955 9.7750 0.077 - - 0.077 0.077 25,344 0.0771 0.98%
2020-12-29 0 9.680 9.680 9.750 9.650 9.650 200 1,930 9.6500 0.076 0.076 0.077 0.076 0.076 25,344 0.0762 0.36%
2020-12-28 0 9.645 9.640 9.645 9.645 9.645 3,000 28,935 9.6450 0.076 0.076 0.076 0.076 0.076 380,153 0.0761 0.47%
2020-12-24 0 9.600 - - - - 0 0 - 0.076 - - - - 0 - 0.42%
2020-12-23 0 9.560 - 9.560 - - 0 0 - 0.075 - 0.075 - - 0 - 0.00%
2020-12-22 0 9.560 - - 9.570 9.570 3,000 28,710 9.5700 0.075 - - 0.076 0.076 380,153 0.0755 -0.42%
2020-12-21 0 9.600 - 9.630 9.600 9.650 600 5,776 9.6267 0.076 - 0.076 0.076 0.076 76,031 0.0760 -0.52%
2020-12-18 0 9.650 - - 9.685 9.695 15,400 149,237 9.6907 0.076 - - 0.076 0.077 1,951,454 0.0765 -0.46%
2020-12-17 0 9.695 9.675 - 9.695 9.695 7,000 67,865 9.6950 0.077 0.076 - 0.077 0.077 887,025 0.0765 0.21%
2020-12-16 0 9.675 9.650 - - - 0 0 - 0.076 0.076 - - - 0 - 0.26%
2020-12-15 0 9.650 9.610 - - - 0 0 - 0.076 0.076 - - - 0 - 0.00%
2020-12-14 0 9.650 9.610 - - - 0 0 - 0.076 0.076 - - - 0 - 0.10%
2020-12-11 0 9.640 9.610 - - - 0 0 - 0.076 0.076 - - - 0 - 0.00%
2020-12-10 0 9.640 - - - - 0 0 - 0.076 - - - - 0 - -0.10%
2020-12-09 0 9.650 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
2020-12-08 0 9.650 - - 9.640 9.650 12,400 119,557 9.6417 0.076 - - 0.076 0.076 1,571,301 0.0761 -0.31%
2020-12-07 0 9.680 - - 9.680 9.680 7,400 71,632 9.6800 0.076 - - 0.076 0.076 937,712 0.0764 -0.46%
2020-12-04 0 9.725 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2020-12-03 0 9.725 - - - - 0 0 - 0.077 - - - - 0 - 0.21%
2020-12-02 0 9.705 - - 9.705 9.705 600 5,823 9.7050 0.077 - - 0.077 0.077 76,031 0.0766 -0.72%
2020-12-01 0 9.775 - 9.790 9.760 9.795 14,800 144,884 9.7895 0.077 - 0.077 0.077 0.077 1,875,424 0.0773 0.21%
2020-11-30 0 9.755 - - 9.875 9.875 22,600 223,175 9.8750 0.077 - - 0.078 0.078 2,863,823 0.0779 -1.22%
2020-11-27 0 9.875 - - 9.885 9.885 2,200 21,747 9.8850 0.078 - - 0.078 0.078 278,779 0.0780 0.77%
2020-11-26 0 9.800 - - - - 0 0 - 0.077 - - - - 0 - -0.41%
2020-11-25 0 9.840 - - 9.855 9.855 22,600 222,723 9.8550 0.078 - - 0.078 0.078 2,863,823 0.0778 0.61%
2020-11-24 0 9.780 9.640 - 9.735 9.780 3,400 33,108 9.7376 0.077 0.076 - 0.077 0.077 430,841 0.0768 0.46%
2020-11-23 0 9.735 9.735 - - - 0 0 - 0.077 0.077 - - - 0 - 0.00%
2020-11-20 0 9.735 - - 9.735 9.740 46,000 447,852 9.7359 0.077 - - 0.077 0.077 5,829,020 0.0768 -0.56%
2020-11-19 0 9.790 - - - - 0 0 - 0.077 - - - - 0 - -0.31%
2020-11-18 0 9.820 - - 9.830 9.830 23,200 228,056 9.8300 0.077 - - 0.078 0.078 2,939,853 0.0776 0.61%
2020-11-17 0 9.760 - - 9.760 9.760 5,450 53,185 9.7587 0.077 - - 0.077 0.077 690,612 0.0770 1.56%
2020-11-16 0 9.610 - - - - 0 0 - 0.076 - - - - 0 - 0.47%
2020-11-13 0 9.565 - - 9.565 9.565 24,000 229,560 9.5650 0.075 - - 0.075 0.075 3,041,228 0.0755 -1.19%
2020-11-12 0 9.680 - - 9.680 9.750 39,400 382,451 9.7069 0.076 - - 0.076 0.077 4,992,682 0.0766 -1.27%
2020-11-11 0 9.805 - 9.870 9.830 9.835 51,800 509,333 9.8327 0.077 - 0.078 0.078 0.078 6,563,983 0.0776 1.98%
2020-11-10 0 9.615 - 9.630 9.500 9.610 29,000 275,691 9.5066 0.076 - 0.076 0.075 0.076 3,674,817 0.0750 3.89%
2020-11-09 0 9.255 - 9.300 9.255 9.260 2,800 25,915 9.2554 0.073 - 0.073 0.073 0.073 354,810 0.0730 0.38%
2020-11-06 0 9.220 - - 9.220 9.220 5,400 49,788 9.2200 0.073 - - 0.073 0.073 684,276 0.0728 0.93%
2020-11-05 0 9.135 - - 9.085 9.090 26,400 239,851 9.0853 0.072 - - 0.072 0.072 3,345,351 0.0717 3.51%
2020-11-04 0 8.825 - - 8.840 8.875 62,200 550,797 8.8553 0.070 - - 0.070 0.070 7,881,849 0.0699 -0.11%
2020-11-03 0 8.835 - - 8.835 8.835 3,000 26,505 8.8350 0.070 - - 0.070 0.070 380,153 0.0697 2.26%
2020-11-02 0 8.640 8.500 - - - 0 0 - 0.068 0.067 - - - 0 - 0.70%
2020-10-30 0 8.580 8.500 - 8.585 8.590 24,200 207,758 8.5850 0.068 0.067 - 0.068 0.068 3,066,571 0.0677 -0.75%
2020-10-29 0 8.645 8.590 - 8.590 8.645 26,400 228,193 8.6437 0.068 0.068 - 0.068 0.068 3,345,351 0.0682 -0.58%
2020-10-28 0 8.695 8.590 8.710 8.710 8.710 200 1,742 8.7100 0.069 0.068 0.069 0.069 0.069 25,344 0.0687 -0.80%
2020-10-27 0 8.765 8.715 - 8.760 8.775 13,600 119,153 8.7613 0.069 0.069 - 0.069 0.069 1,723,362 0.0691 -1.68%
2020-10-23 0 8.915 8.715 - 8.880 8.905 54,200 481,962 8.8923 0.070 0.069 - 0.070 0.070 6,868,106 0.0702 0.51%
2020-10-22 0 8.870 8.715 - 8.855 8.880 49,600 439,828 8.8675 0.070 0.069 - 0.070 0.070 6,285,204 0.0700 -0.17%
2020-10-21 0 8.885 8.715 8.920 8.845 8.900 141,800 1,258,297 8.8737 0.070 0.069 0.070 0.070 0.070 17,968,587 0.0700 0.45%
2020-10-20 0 8.845 8.715 - 8.845 8.845 50,000 442,250 8.8450 0.070 0.069 - 0.070 0.070 6,335,891 0.0698 -0.51%
2020-10-19 0 8.890 8.715 - - - 0 0 - 0.070 0.069 - - - 0 - 0.00%
2020-10-16 0 8.890 - - 8.890 8.890 200 1,778 8.8900 0.070 - - 0.070 0.070 25,344 0.0702 -0.56%
2020-10-15 0 8.940 - 8.970 8.970 8.970 27,600 247,572 8.9700 0.071 - 0.071 0.071 0.071 3,497,412 0.0708 -0.78%
2020-10-14 0 9.010 - 9.030 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
2020-10-12 0 9.010 - 9.065 - - 0 0 - 0.071 - 0.072 - - 0 - 0.06%
2020-10-09 0 9.005 - 9.055 9.010 9.055 48,200 434,291 9.0102 0.071 - 0.071 0.071 0.071 6,107,799 0.0711 -0.99%
2020-10-08 0 9.095 - 9.105 - - 0 0 - 0.072 - 0.072 - - 0 - 0.00%
2020-10-07 0 9.095 9.065 9.095 9.115 9.115 1,000 9,115 9.1150 0.072 0.072 0.072 0.072 0.072 126,718 0.0719 1.00%
2020-10-06 0 9.005 - 9.035 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
2020-10-05 0 9.005 8.600 - 9.045 9.045 1,400 12,663 9.0450 0.071 0.068 - 0.071 0.071 177,405 0.0714 1.87%
2020-09-30 0 9.030 - 9.030 9.005 9.030 1,200 10,811 9.0092 0.070 - 0.070 0.070 0.070 155,330 0.0696 0.22%
2020-09-29 0 9.010 - - - - 0 0 - 0.070 - - - - 0 - -0.17%
2020-09-28 0 9.025 - 9.100 - - 0 0 - 0.070 - 0.070 - - 0 - 0.78%
2020-09-25 0 8.955 - - 8.980 8.980 2,000 17,960 8.9800 0.069 - - 0.069 0.069 258,883 0.0694 -0.56%
2020-09-24 0 9.005 - - - - 0 0 - 0.070 - - - - 0 - -0.66%
2020-09-23 0 9.065 - - 9.010 9.065 17,000 153,280 9.0165 0.070 - - 0.070 0.070 2,200,504 0.0697 0.06%
2020-09-22 0 9.060 - 9.220 9.060 9.115 6,400 58,071 9.0736 0.070 - 0.071 0.070 0.070 828,425 0.0701 -1.74%
2020-09-21 0 9.220 - - 9.220 9.290 2,800 25,998 9.2850 0.071 - - 0.071 0.072 362,436 0.0717 -0.75%
2020-09-18 0 9.290 9.210 9.335 9.290 9.290 1,200 11,148 9.2900 0.072 0.071 0.072 0.072 0.072 155,330 0.0718 0.11%
2020-09-17 0 9.280 9.210 9.280 9.285 9.295 73,400 681,765 9.2884 0.072 0.071 0.072 0.072 0.072 9,500,998 0.0718 -0.64%
2020-09-16 0 9.340 9.210 - 9.340 9.340 4,400 41,096 9.3400 0.072 0.071 - 0.072 0.072 569,542 0.0722 0.81%
2020-09-15 0 9.265 9.210 - 9.210 9.210 2,000 18,420 9.2100 0.072 0.071 - 0.071 0.071 258,883 0.0712 1.37%
2020-09-14 0 9.140 - 9.190 - - 0 0 - 0.071 - 0.071 - - 0 - 0.38%
2020-09-11 0 9.105 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2020-09-10 0 9.105 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2020-09-09 0 9.105 - - 9.105 9.105 400 3,642 9.1050 0.070 - - 0.070 0.070 51,777 0.0703 -1.25%
2020-09-08 0 9.220 9.200 - 9.220 9.245 24,600 227,422 9.2448 0.071 0.071 - 0.071 0.071 3,184,258 0.0714 0.33%
2020-09-07 0 9.190 - - 9.200 9.200 3,600 33,120 9.2000 0.071 - - 0.071 0.071 465,989 0.0711 -0.59%
2020-09-04 0 9.245 - - - - 0 0 - 0.071 - - - - 0 - -0.80%
2020-09-03 0 9.320 9.280 - 9.320 9.320 4,600 42,872 9.3200 0.072 0.072 - 0.072 0.072 595,430 0.0720 0.98%
2020-09-02 0 9.230 - - - - 0 0 - 0.071 - - - - 0 - 0.27%
2020-09-01 0 9.205 - - 9.200 9.250 4,600 42,482 9.2352 0.071 - - 0.071 0.071 595,430 0.0713 -0.65%
2020-08-31 0 9.265 9.250 9.360 - - 0 0 - 0.072 0.071 0.072 - - 0 - 0.16%
2020-08-28 0 9.250 9.250 9.295 9.250 9.250 400 3,700 9.2500 0.071 0.071 0.072 0.071 0.071 51,777 0.0715 0.27%
2020-08-27 0 9.225 - - 9.230 9.230 200 1,846 9.2300 0.071 - - 0.071 0.071 25,888 0.0713 -0.22%
2020-08-26 0 9.245 - 9.285 9.190 9.190 400 3,676 9.1900 0.071 - 0.072 0.071 0.071 51,777 0.0710 -0.22%
2020-08-25 0 9.265 9.200 9.305 - - 0 0 - 0.072 0.071 0.072 - - 0 - 0.22%
2020-08-24 0 9.245 9.230 - 9.245 9.245 3,400 31,433 9.2450 0.071 0.071 - 0.071 0.071 440,101 0.0714 0.11%
2020-08-21 0 9.235 - 9.280 9.235 9.235 200 1,847 9.2350 0.071 - 0.072 0.071 0.071 25,888 0.0713 1.48%
2020-08-20 0 9.100 - - 9.100 9.100 1,800 16,380 9.1000 0.070 - - 0.070 0.070 232,995 0.0703 -1.30%
2020-08-19 0 9.220 - - - - 0 0 - 0.071 - - - - 0 - 0.00%
2020-08-18 0 9.220 - 9.220 9.220 9.220 2,200 20,284 9.2200 0.071 - 0.071 0.071 0.071 284,771 0.0712 0.66%
2020-08-17 0 9.160 - - 9.160 9.160 800 7,328 9.1600 0.071 - - 0.071 0.071 103,553 0.0708 0.00%
2020-08-14 0 9.160 - 9.185 - - 0 0 - 0.071 - 0.071 - - 0 - -0.27%
2020-08-13 0 9.185 8.870 - 9.185 9.185 3,000 27,555 9.1850 0.071 0.069 - 0.071 0.071 388,324 0.0710 0.71%
2020-08-12 0 9.120 - - - - 0 0 - 0.070 - - - - 0 - 0.55%
2020-08-11 0 9.070 - 9.105 9.050 9.050 10,000 90,500 9.0500 0.070 - 0.070 0.070 0.070 1,294,414 0.0699 1.68%
2020-08-10 0 8.920 - - 8.900 8.930 11,400 101,466 8.9005 0.069 - - 0.069 0.069 1,475,632 0.0688 -0.22%
2020-08-07 0 8.940 - - 8.955 8.955 11,000 98,505 8.9550 0.069 - - 0.069 0.069 1,423,855 0.0692 -0.17%
2020-08-06 0 8.955 - - - - 0 0 - 0.069 - - - - 0 - -0.06%
2020-08-05 0 8.960 - 8.980 8.930 8.960 7,600 67,958 8.9418 0.069 - 0.069 0.069 0.069 983,755 0.0691 0.79%
2020-08-04 0 8.890 8.800 - - - 0 0 - 0.069 0.068 - - - 0 - 1.60%
2020-08-03 0 8.750 - 8.750 8.770 8.805 2,800 24,633 8.7975 0.068 - 0.068 0.068 0.068 362,436 0.0680 -1.07%
2020-07-31 0 8.845 8.670 - - - 0 0 - 0.068 0.067 - - - 0 - 0.00%
2020-07-30 0 8.845 8.500 - 8.905 8.930 10,200 91,081 8.9295 0.068 0.066 - 0.069 0.069 1,320,302 0.0690 -0.28%
2020-07-29 0 8.870 8.500 - - - 0 0 - 0.069 0.066 - - - 0 - 0.06%
2020-07-28 0 8.865 8.815 - - - 0 0 - 0.068 0.068 - - - 0 - -0.28%
2020-07-27 0 8.890 8.500 - 8.905 8.910 5,000 44,540 8.9080 0.069 0.066 - 0.069 0.069 647,207 0.0688 0.34%
2020-07-24 0 8.860 - - 8.860 8.900 2,800 24,824 8.8657 0.068 - - 0.068 0.069 362,436 0.0685 -1.39%
2020-07-23 0 8.985 8.930 - 8.970 8.970 1,000 8,970 8.9700 0.069 0.069 - 0.069 0.069 129,441 0.0693 0.06%
2020-07-22 0 8.980 8.860 10.00 - - 0 0 - 0.069 0.068 0.077 - - 0 - -0.61%
2020-07-21 0 9.035 8.985 10.00 8.880 9.005 6,200 55,801 9.0002 0.070 0.069 0.077 0.069 0.070 802,537 0.0695 0.39%
2020-07-20 0 9.000 8.880 10.00 - - 0 0 - 0.070 0.069 0.077 - - 0 - 0.00%
2020-07-17 0 9.000 8.935 9.020 9.000 9.000 200 1,800 9.0000 0.070 0.069 0.070 0.070 0.070 25,888 0.0695 -0.33%
2020-07-16 0 9.030 - 10.00 - - 0 0 - 0.070 - 0.077 - - 0 - -0.11%
2020-07-15 0 9.040 9.000 10.00 - - 0 0 - 0.070 0.070 0.077 - - 0 - 0.06%
2020-07-14 0 9.035 9.005 10.00 9.040 9.050 800 7,237 9.0463 0.070 0.070 0.077 0.070 0.070 103,553 0.0699 -0.06%
2020-07-13 0 9.040 9.040 10.00 - - 0 0 - 0.070 0.070 0.077 - - 0 - 0.06%
2020-07-10 0 9.035 - 9.500 - - 0 0 - 0.070 - 0.073 - - 0 - -1.42%
2020-07-09 0 9.165 - 9.180 9.175 9.175 400 3,670 9.1750 0.071 - 0.071 0.071 0.071 51,777 0.0709 -0.81%
2020-07-08 0 9.240 - 9.240 9.250 9.250 200 1,850 9.2500 0.071 - 0.071 0.071 0.071 25,888 0.0715 -0.54%
2020-07-07 0 9.290 - - 9.315 9.315 2,400 22,356 9.3150 0.072 - - 0.072 0.072 310,659 0.0720 -1.48%
2020-07-06 0 9.430 9.430 - - - 0 0 - 0.073 0.073 - - - 0 - 2.56%
2020-07-03 0 9.195 - - - - 0 0 - 0.071 - - - - 0 - 0.22%
2020-07-02 0 9.175 - - - - 0 0 - 0.071 - - - - 0 - 3.44%
2020-06-30 0 8.870 - - 8.965 8.965 600 5,379 8.9650 0.069 - - 0.069 0.069 77,665 0.0693 -0.11%
2020-06-29 0 8.880 - - - - 0 0 - 0.069 - - - - 0 - -0.67%
2020-06-26 0 8.940 8.925 - 8.915 8.915 24,000 213,960 8.9150 0.069 0.069 - 0.069 0.069 3,106,593 0.0689 -1.70%
2020-06-24 0 9.095 9.000 - 9.095 9.155 4,400 40,138 9.1223 0.070 0.070 - 0.070 0.071 569,542 0.0705 -0.87%
2020-06-23 0 9.175 9.100 - 9.020 9.125 195,600 1,774,724 9.0732 0.071 0.070 - 0.070 0.070 25,318,737 0.0701 0.27%
2020-06-22 0 9.150 - - 9.095 9.150 48,600 443,370 9.1228 0.071 - - 0.070 0.071 6,290,852 0.0705 -1.03%
2020-06-19 0 9.245 9.100 - 9.240 9.240 1,510,600 13,844,996 9.1652 0.071 0.070 - 0.071 0.071 195,534,172 0.0708 -0.11%
2020-06-18 0 9.255 9.100 - 9.140 9.255 23,600 216,213 9.1616 0.071 0.070 - 0.071 0.071 3,054,817 0.0708 0.33%
2020-06-17 0 9.225 - - - - 0 0 - 0.071 - - - - 0 - 0.60%
2020-06-16 0 9.170 - - 9.190 9.190 200 1,838 9.1900 0.071 - - 0.071 0.071 25,888 0.0710 2.75%
2020-06-15 0 8.925 - - 8.990 9.070 29,600 268,056 9.0559 0.069 - - 0.069 0.070 3,831,465 0.0700 -2.08%
2020-06-12 0 9.115 - - 9.065 9.065 24,000 217,560 9.0650 0.070 - - 0.070 0.070 3,106,593 0.0700 -0.82%
2020-06-11 0 9.190 - 9.335 9.200 9.200 2,000 18,400 9.2000 0.071 - 0.072 0.071 0.071 258,883 0.0711 -2.85%
2020-06-10 0 9.460 - 9.500 9.450 9.615 112,600 1,072,108 9.5214 0.073 - 0.073 0.073 0.074 14,575,101 0.0736 -0.79%
2020-06-09 0 9.535 - - 9.500 9.555 70,400 670,888 9.5297 0.074 - - 0.073 0.074 9,112,674 0.0736 1.76%
2020-06-08 0 9.370 9.200 9.380 9.375 9.435 12,800 120,312 9.3994 0.072 0.071 0.072 0.072 0.073 1,656,850 0.0726 0.48%
2020-06-05 0 9.325 - - 9.200 9.320 77,600 717,095 9.2409 0.072 - - 0.071 0.072 10,044,652 0.0714 2.02%
2020-06-04 0 9.140 9.000 - - - 0 0 - 0.071 0.070 - - - 0 - -0.11%
2020-06-03 0 9.150 - - 9.150 9.150 25,000 228,750 9.1500 0.071 - - 0.071 0.071 3,236,035 0.0707 1.95%
2020-06-02 0 8.975 - - - - 0 0 - 0.069 - - - - 0 - 1.64%
2020-06-01 0 8.830 - - 8.820 8.865 52,000 460,560 8.8569 0.068 - - 0.068 0.068 6,730,953 0.0684 1.96%
2020-05-29 0 8.660 - - 8.680 8.680 15,000 130,200 8.6800 0.067 - - 0.067 0.067 1,941,621 0.0671 0.35%
2020-05-28 0 8.630 8.380 - - - 0 0 - 0.067 0.065 - - - 0 - -0.23%
2020-05-27 0 8.650 8.380 - 8.610 8.650 3,800 32,806 8.6332 0.067 0.065 - 0.067 0.067 491,877 0.0667 0.35%
2020-05-26 0 8.620 8.600 - - - 0 0 - 0.067 0.066 - - - 0 - 3.36%
2020-05-25 0 8.340 8.280 - 8.290 8.350 2,400 19,964 8.3183 0.064 0.064 - 0.064 0.065 310,659 0.0643 -0.36%
2020-05-22 0 8.370 - - 8.380 8.510 1,200 10,134 8.4450 0.065 - - 0.065 0.066 155,330 0.0652 -3.79%
2020-05-21 0 8.700 8.500 - - - 0 0 - 0.067 0.066 - - - 0 - 0.00%
2020-05-20 0 8.700 8.570 - - - 0 0 - 0.067 0.066 - - - 0 - 0.00%
2020-05-19 0 8.700 - - 8.670 8.700 1,400 12,150 8.6786 0.067 - - 0.067 0.067 181,218 0.0670 2.47%
2020-05-18 0 8.490 - - 8.430 8.510 12,600 107,116 8.5013 0.066 - - 0.065 0.066 1,630,962 0.0657 0.24%
2020-05-15 0 8.470 8.380 - - - 0 0 - 0.065 0.065 - - - 0 - -0.70%
2020-05-14 0 8.530 - - - - 0 0 - 0.066 - - - - 0 - -1.39%
2020-05-13 0 8.650 8.600 - 8.650 8.670 18,400 159,508 8.6689 0.067 0.066 - 0.067 0.067 2,381,722 0.0670 -2.70%
2020-05-12 0 8.890 - - 8.780 8.920 3,000 26,550 8.8500 0.069 - - 0.068 0.069 388,324 0.0684 -0.11%
2020-05-11 0 8.900 - - - - 0 0 - 0.069 - - - - 0 - 1.83%
2020-05-08 0 8.740 - - 8.730 8.730 1,000 8,730 8.7300 0.068 - - 0.067 0.067 129,441 0.0674 1.39%
2020-05-07 0 8.620 - 8.620 - - 0 0 - 0.067 - 0.067 - - 0 - -0.12%
2020-05-06 0 8.630 - 8.670 - - 0 0 - 0.067 - 0.067 - - 0 - 0.00%
2020-05-05 0 8.630 - - 8.630 8.630 1,000 8,630 8.6300 0.067 - - 0.067 0.067 129,441 0.0667 0.47%
2020-05-04 0 8.590 - 8.700 8.590 9.220 14,400 130,786 9.0824 0.066 - 0.067 0.066 0.071 1,863,956 0.0702 -2.16%
2020-04-29 0 8.780 - - 8.780 8.780 200 1,756 8.7800 0.068 - - 0.068 0.068 25,888 0.0678 1.74%
2020-04-28 0 8.630 - - 8.580 8.580 9,000 77,220 8.5800 0.067 - - 0.066 0.066 1,164,973 0.0663 0.58%
2020-04-27 0 8.580 - - 8.590 8.600 2,000 17,190 8.5950 0.066 - - 0.066 0.066 258,883 0.0664 2.51%
2020-04-24 0 8.370 8.100 - 8.350 8.350 2,400 20,040 8.3500 0.065 0.063 - 0.065 0.065 310,659 0.0645 -1.53%
2020-04-23 0 8.500 8.420 8.500 8.500 8.520 2,600 22,140 8.5154 0.066 0.065 0.066 0.066 0.066 336,548 0.0658 0.83%
2020-04-22 0 8.430 8.410 - - - 0 0 - 0.065 0.065 - - - 0 - 0.36%
2020-04-21 0 8.400 - - 8.400 8.560 16,600 140,564 8.4677 0.065 - - 0.065 0.066 2,148,727 0.0654 -3.11%
2020-04-20 0 8.670 - - 8.660 8.670 1,600 13,866 8.6663 0.067 - - 0.067 0.067 207,106 0.0670 -0.23%
2020-04-17 0 8.690 8.690 - - - 0 0 - 0.067 0.067 - - - 0 - 1.05%
2020-04-16 0 8.600 - - - - 0 0 - 0.066 - - - - 0 - -0.46%
2020-04-15 0 8.640 - - 8.710 8.760 3,400 29,694 8.7335 0.067 - - 0.067 0.068 440,101 0.0675 -1.48%
2020-04-14 0 8.770 - - 8.690 8.690 800 6,952 8.6900 0.068 - - 0.067 0.067 103,553 0.0671 1.62%
2020-04-09 0 8.630 - - 8.610 8.640 2,800 24,136 8.6200 0.067 - - 0.067 0.067 362,436 0.0666 1.29%
2020-04-08 0 8.520 - - - - 0 0 - 0.066 - - - - 0 - -0.12%
2020-04-07 0 8.530 - - 8.460 8.480 5,000 42,360 8.4720 0.066 - - 0.065 0.066 647,207 0.0655 3.77%
2020-04-06 0 8.220 - - 8.150 8.150 1,000 8,150 8.1500 0.064 - - 0.063 0.063 129,441 0.0630 2.49%
2020-04-03 0 8.020 - - - - 0 0 - 0.062 - - - - 0 - -1.11%
2020-04-02 0 8.110 8.040 8.130 8.040 8.160 19,200 155,358 8.0916 0.063 0.062 0.063 0.062 0.063 2,485,275 0.0625 -0.12%
2020-04-01 0 8.120 7.300 - 8.240 8.240 200 1,648 8.2400 0.063 0.056 - 0.064 0.064 25,888 0.0637 -2.17%
2020-03-31 0 8.460 8.070 - 8.420 8.480 3,400 28,728 8.4494 0.064 0.061 - 0.064 0.064 448,585 0.0640 3.17%
2020-03-30 0 8.200 - - 8.160 8.230 2,000 16,390 8.1950 0.062 - - 0.062 0.062 263,873 0.0621 -1.20%
2020-03-27 0 8.300 - - 8.360 8.370 1,400 11,714 8.3671 0.063 - - 0.063 0.063 184,711 0.0634 1.59%
2020-03-26 0 8.170 - - 8.150 8.270 9,200 75,248 8.1791 0.062 - - 0.062 0.063 1,213,817 0.0620 -1.33%
2020-03-25 0 8.280 - - 7.720 8.200 5,200 42,124 8.1008 0.063 - - 0.059 0.062 686,071 0.0614 7.25%
2020-03-24 0 7.720 - - 7.560 7.750 38,800 297,702 7.6727 0.059 - - 0.057 0.059 5,119,142 0.0582 5.32%
2020-03-23 0 7.330 - - 7.330 7.350 3,200 23,486 7.3394 0.056 - - 0.056 0.056 422,197 0.0556 -5.78%
2020-03-20 0 7.780 - - 7.570 7.780 21,800 166,256 7.6264 0.059 - - 0.057 0.059 2,876,219 0.0578 5.71%
2020-03-19 0 7.360 - - 7.240 7.780 31,400 233,678 7.4420 0.056 - - 0.055 0.059 4,142,811 0.0564 -8.80%
2020-03-18 0 8.070 7.800 - 8.300 8.380 2,000 16,680 8.3400 0.061 0.059 - 0.063 0.064 263,873 0.0632 -5.72%
2020-03-17 0 8.560 - - 8.450 8.560 37,200 316,450 8.5067 0.065 - - 0.064 0.065 4,908,043 0.0645 -0.81%
2020-03-16 0 8.630 8.560 - 8.770 8.850 7,200 63,550 8.8264 0.065 0.065 - 0.066 0.067 949,944 0.0669 -6.20%
2020-03-13 0 9.200 8.850 - 8.560 9.240 26,000 232,002 8.9232 0.070 0.067 - 0.065 0.070 3,430,353 0.0676 -3.66%
2020-03-12 0 9.550 9.530 - 9.540 9.600 6,400 61,364 9.5881 0.072 0.072 - 0.072 0.073 844,395 0.0727 -4.31%
2020-03-11 0 9.980 9.910 - 9.980 9.990 3,200 31,946 9.9831 0.076 0.075 - 0.076 0.076 422,197 0.0757 -1.96%
2020-03-10 0 10.18 10.04 - 9.960 10.20 4,200 42,030 10.007 0.077 0.076 - 0.075 0.077 554,134 0.0758 2.62%
2020-03-09 0 9.920 - - 9.920 10.30 11,600 118,196 10.189 0.075 - - 0.075 0.078 1,530,465 0.0772 -5.52%
2020-03-06 0 10.50 10.50 - 10.50 10.50 800 8,400 10.500 0.080 0.080 - 0.080 0.080 105,549 0.0796 -1.32%
2020-03-05 0 10.64 10.30 - - - 0 0 - 0.081 0.078 - - - 0 - 1.92%
2020-03-04 0 10.44 10.42 - - - 0 0 - 0.079 0.079 - - - 0 - 0.00%
2020-03-03 0 10.44 10.30 - 10.44 10.56 1,000 10,536 10.536 0.079 0.078 - 0.079 0.080 131,937 0.0799 0.00%
2020-03-02 0 10.44 10.30 - 10.42 10.44 4,000 41,740 10.435 0.079 0.078 - 0.079 0.079 527,747 0.0791 1.16%
2020-02-28 0 10.32 - 11.00 - - 0 0 - 0.078 - 0.083 - - 0 - -3.19%
2020-02-27 0 10.66 10.50 11.00 - - 0 0 - 0.081 0.080 0.083 - - 0 - -1.30%
2020-02-26 0 10.80 10.60 11.00 10.80 10.80 1,000 10,800 10.800 0.082 0.080 0.083 0.082 0.082 131,937 0.0819 0.00%
2020-02-25 0 10.80 10.60 - 10.80 10.80 1,000 10,800 10.800 0.082 0.080 - 0.082 0.082 131,937 0.0819 1.12%
2020-02-24 0 10.68 10.64 - 10.68 10.68 1,000 10,680 10.680 0.081 0.081 - 0.081 0.081 131,937 0.0809 -2.02%
2020-02-21 0 10.90 10.78 - - - 0 0 - 0.083 0.082 - - - 0 - -1.45%
2020-02-20 0 11.06 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
2020-02-19 0 11.06 - 11.20 - - 0 0 - 0.084 - 0.085 - - 0 - 0.00%
2020-02-18 0 11.06 - 11.20 - - 0 0 - 0.084 - 0.085 - - 0 - -0.90%
2020-02-17 0 11.16 - 11.20 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
2020-02-14 0 11.16 - 11.20 - - 0 0 - 0.085 - 0.085 - - 0 - 1.45%
2020-02-13 0 11.00 - - 11.00 11.00 200 2,200 11.000 0.083 - - 0.083 0.083 26,387 0.0834 0.00%
2020-02-12 0 11.00 - - - - 0 0 - 0.083 - - - - 0 - 0.55%
2020-02-11 0 10.94 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-02-10 0 10.94 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-02-07 0 10.94 - - 10.94 10.94 1,000 10,940 10.940 0.083 - - 0.083 0.083 131,937 0.0829 0.37%
2020-02-06 0 10.90 10.90 11.00 10.88 10.88 3,000 32,640 10.880 0.083 0.083 0.083 0.082 0.082 395,810 0.0825 0.18%
2020-02-05 0 10.88 10.74 10.90 - - 0 0 - 0.082 0.081 0.083 - - 0 - -0.18%
2020-02-04 0 10.90 - 11.06 10.86 11.02 11,200 121,864 10.881 0.083 - 0.084 0.082 0.084 1,477,690 0.0825 0.93%
2020-02-03 0 10.80 10.58 11.06 10.60 10.80 5,400 57,672 10.680 0.082 0.080 0.084 0.080 0.082 712,458 0.0809 -0.55%
2020-01-31 0 10.86 10.66 11.06 10.86 10.86 5,000 54,300 10.860 0.082 0.081 0.084 0.082 0.082 659,683 0.0823 1.88%
2020-01-30 0 10.66 10.60 11.06 10.66 10.72 17,600 188,256 10.696 0.081 0.080 0.084 0.081 0.081 2,322,085 0.0811 -3.44%
2020-01-29 0 11.04 - - 11.04 11.04 600 6,624 11.040 0.084 - - 0.084 0.084 79,162 0.0837 -0.36%
2020-01-24 0 11.08 11.08 11.26 - - 0 0 - 0.084 0.084 0.085 - - 0 - 0.18%
2020-01-23 0 11.06 11.04 - 11.06 11.10 2,200 24,340 11.064 0.084 0.084 - 0.084 0.084 290,261 0.0839 -0.36%
2020-01-22 0 11.10 11.10 11.46 11.10 11.16 5,200 57,732 11.102 0.084 0.084 0.087 0.084 0.085 686,071 0.0841 -0.54%
2020-01-21 0 11.16 11.16 11.46 - - 0 0 - 0.085 0.085 0.087 - - 0 - -1.24%
2020-01-20 0 11.30 11.16 11.46 11.30 11.30 200 2,260 11.300 0.086 0.085 0.087 0.086 0.086 26,387 0.0856 -0.35%
2020-01-17 0 11.34 11.30 11.34 - - 0 0 - 0.086 0.086 0.086 - - 0 - 0.00%
2020-01-16 0 11.34 11.10 - 11.32 11.34 9,000 102,020 11.336 0.086 0.084 - 0.086 0.086 1,187,430 0.0859 0.35%
2020-01-15 0 11.30 - - 11.30 11.30 2,000 22,600 11.300 0.086 - - 0.086 0.086 263,873 0.0856 0.18%
2020-01-14 0 11.28 - - 11.28 11.28 600 6,768 11.280 0.085 - - 0.085 0.085 79,162 0.0855 -0.18%
2020-01-13 0 11.30 11.30 - - - 0 0 - 0.086 0.086 - - - 0 - 0.00%
2020-01-10 0 11.30 11.30 - - - 0 0 - 0.086 0.086 - - - 0 - 0.00%
2020-01-09 0 11.30 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2020-01-08 0 11.30 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2020-01-07 0 11.30 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2020-01-06 0 11.30 - - 11.30 11.30 1,000 11,300 11.300 0.086 - - 0.086 0.086 131,937 0.0856 0.00%
2020-01-03 0 11.30 11.30 11.50 - - 0 0 - 0.086 0.086 0.087 - - 0 - 0.00%
2020-01-02 0 11.30 11.30 11.40 11.24 11.30 20,000 224,860 11.243 0.086 0.086 0.086 0.085 0.086 2,638,733 0.0852 0.36%
2019-12-31 0 11.26 11.26 11.30 - - 0 0 - 0.085 0.085 0.086 - - 0 - 0.00%
2019-12-30 0 11.26 11.26 11.30 - - 1,000 11,300 11.300 0.085 0.085 0.086 - - 131,937 0.0856 0.54%
2019-12-27 0 11.20 - - 11.18 11.18 3,000 33,756 11.252 0.085 - - 0.085 0.085 395,810 0.0853 0.18%
2019-12-24 0 11.18 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2019-12-23 0 11.18 11.00 - 11.18 11.28 8,200 91,796 11.195 0.085 0.083 - 0.085 0.085 1,081,881 0.0848 0.54%
2019-12-20 0 11.12 11.08 - - - 0 0 - 0.084 0.084 - - - 0 - 0.00%
2019-12-19 0 11.12 11.00 - - - 0 0 - 0.084 0.083 - - - 0 - -2.11%
2019-12-18 0 11.36 11.00 - 11.10 11.36 1,200 13,372 11.143 0.086 0.083 - 0.084 0.086 158,324 0.0845 0.53%
2019-12-17 0 11.30 11.30 - 11.30 11.30 200 2,260 11.300 0.086 0.086 - 0.086 0.086 26,387 0.0856 1.44%
2019-12-16 0 11.14 11.14 - - - 0 0 - 0.084 0.084 - - - 0 - 0.00%
2019-12-13 0 11.14 10.78 - 11.38 11.38 4,000 45,520 11.380 0.084 0.082 - 0.086 0.086 527,747 0.0863 0.72%
2019-12-12 0 11.06 10.78 - 11.06 11.06 200 2,212 11.060 0.084 0.082 - 0.084 0.084 26,387 0.0838 -0.36%
2019-12-11 0 11.10 10.96 11.10 - - 0 0 - 0.084 0.083 0.084 - - 0 - 0.00%
2019-12-10 0 11.10 10.96 - 11.10 11.10 2,400 26,640 11.100 0.084 0.083 - 0.084 0.084 316,648 0.0841 0.73%
2019-12-09 0 11.02 10.96 - - - 0 0 - 0.084 0.083 - - - 0 - 0.00%
2019-12-06 0 11.02 10.96 - 11.02 11.02 600 6,612 11.020 0.084 0.083 - 0.084 0.084 79,162 0.0835 0.55%
2019-12-05 0 10.96 10.86 - - - 0 0 - 0.083 0.082 - - - 0 - 0.00%
2019-12-04 0 10.96 10.78 - - - 0 0 - 0.083 0.082 - - - 0 - -0.54%
2019-12-03 0 11.02 10.88 - - - 0 0 - 0.084 0.082 - - - 0 - 0.00%
2019-12-02 0 11.02 10.90 - 11.02 11.02 2,000 22,040 11.020 0.084 0.083 - 0.084 0.084 263,873 0.0835 1.10%
2019-11-29 0 10.90 10.70 - - - 0 0 - 0.083 0.081 - - - 0 - -1.45%
2019-11-28 0 11.06 10.84 - - - 0 0 - 0.084 0.082 - - - 0 - 0.00%
2019-11-27 0 11.06 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
2019-11-26 0 11.06 10.64 - 10.94 11.08 36,800 402,844 10.947 0.084 0.081 - 0.083 0.084 4,855,269 0.0830 1.65%
2019-11-25 0 10.88 10.64 - 10.88 10.88 600 6,528 10.880 0.082 0.081 - 0.082 0.082 79,162 0.0825 -0.18%
2019-11-22 0 10.90 10.64 - - - 0 0 - 0.083 0.081 - - - 0 - 0.00%
2019-11-21 0 10.90 10.84 - 10.94 10.94 1,000 10,940 10.940 0.083 0.082 - 0.083 0.083 131,937 0.0829 -0.37%
2019-11-20 0 10.94 10.94 - - - 0 0 - 0.083 0.083 - - - 0 - 0.92%
2019-11-19 0 10.84 10.82 - - - 0 0 - 0.082 0.082 - - - 0 - 0.18%
2019-11-18 0 10.82 - - 10.82 10.82 1,000 10,820 10.820 0.082 - - 0.082 0.082 131,937 0.0820 -0.73%
2019-11-15 0 10.90 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2019-11-14 0 10.90 - - 10.90 10.92 100,800 1,099,060 10.903 0.083 - - 0.083 0.083 13,299,214 0.0826 -0.55%
2019-11-13 0 10.96 10.84 - - - 0 0 - 0.083 0.082 - - - 0 - -1.08%
2019-11-12 0 11.08 11.04 - - - 1,000 11,040 11.040 0.084 0.084 - - - 131,937 0.0837 0.00%
2019-11-11 0 11.08 - 11.32 - - 0 0 - 0.084 - 0.086 - - 0 - -2.12%
2019-11-08 0 11.32 - 11.32 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2019-11-07 0 11.32 - - 11.32 11.32 662 7,493 11.319 0.086 - - 0.086 0.086 87,342 0.0858 0.35%
2019-11-06 0 11.28 10.78 - - - 0 0 - 0.085 0.082 - - - 0 - -0.35%
2019-11-05 0 11.32 11.10 - 11.16 11.32 18,000 202,020 11.223 0.086 0.084 - 0.085 0.086 2,374,860 0.0851 -1.39%
2019-11-04 0 11.48 11.00 - 11.32 11.48 8,600 98,568 11.461 0.087 0.083 - 0.086 0.087 1,134,655 0.0869 1.95%
2019-11-01 0 11.26 11.00 - 11.26 11.26 800 9,008 11.260 0.085 0.083 - 0.085 0.085 105,549 0.0853 1.99%
2019-10-31 0 11.04 11.00 - - - 0 0 - 0.084 0.083 - - - 0 - 0.36%
2019-10-30 0 11.00 11.00 - - - 0 0 - 0.083 0.083 - - - 0 - 0.00%
2019-10-29 0 11.00 11.00 - - - 0 0 - 0.083 0.083 - - - 0 - 0.00%
2019-10-28 0 11.00 10.88 - - - 0 0 - 0.083 0.082 - - - 0 - 0.18%
2019-10-25 0 10.98 10.88 - - - 0 0 - 0.083 0.082 - - - 0 - 0.00%
2019-10-24 0 10.98 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2019-10-23 0 10.98 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2019-10-22 0 10.98 - - 10.80 10.80 5,000 54,000 10.800 0.083 - - 0.082 0.082 659,683 0.0819 0.18%
2019-10-21 0 10.96 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2019-10-18 0 10.96 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2019-10-17 0 10.96 10.92 - 10.96 10.96 5,000 54,800 10.960 0.083 0.083 - 0.083 0.083 659,683 0.0831 0.37%
2019-10-16 0 10.92 10.92 - - - 0 0 - 0.083 0.083 - - - 0 - 0.00%
2019-10-15 0 10.92 - - 10.92 10.94 3,800 41,548 10.934 0.083 - - 0.083 0.083 501,359 0.0829 0.92%
2019-10-14 0 10.82 - - - - 0 0 - 0.082 - - - - 0 - 0.74%
2019-10-11 0 10.74 - 10.80 - - 0 0 - 0.081 - 0.082 - - 0 - 0.00%
2019-10-10 0 10.74 - 10.80 - - 0 0 - 0.081 - 0.082 - - 0 - 0.00%
2019-10-09 0 10.74 - 10.80 10.74 10.74 1,000 10,740 10.740 0.081 - 0.082 0.081 0.081 131,937 0.0814 -0.56%
2019-10-08 0 10.80 - 10.80 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
2019-10-04 0 10.80 - 10.80 10.80 10.80 800 8,640 10.800 0.082 - 0.082 0.082 0.082 105,549 0.0819 0.00%
2019-10-03 0 10.80 - - - - 0 0 - 0.082 - - - - 0 - 1.31%
2019-10-02 0 10.66 10.52 - 10.66 10.70 2,000 21,360 10.680 0.081 0.080 - 0.081 0.081 263,873 0.0809 -0.47%
2019-09-30 0 10.90 10.74 - 10.90 10.90 2,800 30,520 10.900 0.081 0.080 - 0.081 0.081 375,976 0.0812 0.00%
2019-09-27 0 10.90 10.84 - - - 0 0 - 0.081 0.081 - - - 0 - 0.00%
2019-09-26 0 10.90 10.86 11.00 - - 0 0 - 0.081 0.081 0.082 - - 0 - 0.00%
2019-09-25 0 10.90 10.78 - 10.92 10.92 1,000 10,920 10.920 0.081 0.080 - 0.081 0.081 134,277 0.0813 -0.37%
2019-09-24 0 10.94 10.88 - - - 0 0 - 0.081 0.081 - - - 0 - 0.00%
2019-09-23 0 10.94 10.84 - - - 0 0 - 0.081 0.081 - - - 0 - 0.00%
2019-09-20 0 10.94 10.78 - - - 0 0 - 0.081 0.080 - - - 0 - 0.00%
2019-09-19 0 10.94 10.78 - - - 0 0 - 0.081 0.080 - - - 0 - 0.00%
2019-09-18 0 10.94 10.82 - - - 0 0 - 0.081 0.081 - - - 0 - 0.00%
2019-09-17 0 10.94 - - - - 0 0 - 0.081 - - - - 0 - -0.36%
2019-09-16 0 10.98 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
2019-09-13 0 10.98 10.74 - 10.90 10.90 47,800 521,020 10.900 0.082 0.080 - 0.081 0.081 6,418,453 0.0812 0.92%
2019-09-12 0 10.88 10.74 10.88 10.88 10.88 52,200 567,936 10.880 0.081 0.080 0.081 0.081 0.081 7,009,273 0.0810 -1.09%
2019-09-11 0 11.00 10.74 - - - 0 0 - 0.082 0.080 - - - 0 - 0.00%
2019-09-10 0 11.00 - - 11.00 11.00 1,400 15,400 11.000 0.082 - - 0.082 0.082 187,988 0.0819 0.36%
2019-09-09 0 10.96 10.96 - - - 0 0 - 0.082 0.082 - - - 0 - 0.18%
2019-09-06 0 10.94 - - 10.88 10.94 2,400 26,232 10.930 0.081 - - 0.081 0.081 322,265 0.0814 -0.55%
2019-09-05 0 11.00 - - 11.00 11.00 1,000 11,000 11.000 0.082 - - 0.082 0.082 134,277 0.0819 0.92%
2019-09-04 0 10.90 10.50 - 10.70 10.70 30,400 325,280 10.700 0.081 0.078 - 0.080 0.080 4,082,029 0.0797 3.02%
2019-09-03 0 10.58 - - 10.58 10.58 1,000 10,580 10.580 0.079 - - 0.079 0.079 134,277 0.0788 -2.40%
2019-09-02 0 10.84 - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2019-08-30 0 10.84 - 10.84 10.84 10.84 1,400 15,176 10.840 0.081 - 0.081 0.081 0.081 187,988 0.0807 0.00%
2019-08-29 0 10.84 - 10.84 10.84 10.84 400 4,336 10.840 0.081 - 0.081 0.081 0.081 53,711 0.0807 0.00%
2019-08-28 0 10.84 - - - - 0 0 - 0.081 - - - - 0 - -0.18%
2019-08-27 0 10.86 - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2019-08-26 0 10.86 10.64 - - - 0 0 - 0.081 0.079 - - - 0 - -0.91%
2019-08-23 0 10.96 - - - - 0 0 - 0.082 - - - - 0 - -0.36%
2019-08-22 0 11.00 - - - - 0 0 - 0.082 - - - - 0 - -0.18%
2019-08-21 0 11.02 - - 10.90 11.02 2,000 21,920 10.960 0.082 - - 0.081 0.082 268,555 0.0816 0.55%
2019-08-20 0 10.96 - - 10.96 10.96 1,000 10,960 10.960 0.082 - - 0.082 0.082 134,277 0.0816 1.67%
2019-08-19 0 10.78 - - 10.60 10.60 1,000 10,600 10.600 0.080 - - 0.079 0.079 134,277 0.0789 1.32%
2019-08-16 0 10.64 - - 10.64 10.66 1,200 12,772 10.643 0.079 - - 0.079 0.079 161,133 0.0793 1.33%
2019-08-15 0 10.50 - - 10.38 10.38 1,000 10,380 10.380 0.078 - - 0.077 0.077 134,277 0.0773 0.57%
2019-08-14 0 10.44 10.40 - 10.44 10.58 53,200 557,456 10.478 0.078 0.077 - 0.078 0.079 7,143,550 0.0780 -1.14%
2019-08-13 0 10.56 - - - - 0 0 - 0.079 - - - - 0 - -1.68%
2019-08-12 0 10.74 10.50 - 10.74 10.76 2,000 21,500 10.750 0.080 0.078 - 0.080 0.080 268,555 0.0801 1.13%
2019-08-09 0 10.62 - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2019-08-08 0 10.62 10.00 - - - 0 0 - 0.079 0.074 - - - 0 - 1.34%
2019-08-07 0 10.48 10.00 - - - 0 0 - 0.078 0.074 - - - 0 - 0.00%
2019-08-06 0 10.48 10.00 - 10.28 10.52 7,000 73,220 10.460 0.078 0.074 - 0.077 0.078 939,941 0.0779 -2.96%
2019-08-05 0 10.80 10.50 - - - 0 0 - 0.080 0.078 - - - 0 - -0.55%
2019-08-02 0 10.86 - - 10.86 10.86 3,000 32,580 10.860 0.081 - - 0.081 0.081 402,832 0.0809 -1.99%
2019-08-01 0 11.08 10.88 11.08 - - 0 0 - 0.083 0.081 0.083 - - 0 - -0.89%
2019-07-31 0 11.18 11.02 11.18 - - 0 0 - 0.083 0.082 0.083 - - 0 - -0.53%
2019-07-30 0 11.24 - - - - 0 0 - 0.084 - - - - 0 - -0.18%
2019-07-29 0 11.26 - - 11.26 11.26 1,200 13,512 11.260 0.084 - - 0.084 0.084 161,133 0.0839 -0.71%
2019-07-26 0 11.34 11.22 - - - 0 0 - 0.084 0.084 - - - 0 - 0.00%
2019-07-25 0 11.34 11.24 11.50 - - 0 0 - 0.084 0.084 0.086 - - 0 - 0.00%
2019-07-24 0 11.34 11.30 - 11.34 11.34 1,800 20,412 11.340 0.084 0.084 - 0.084 0.084 241,699 0.0845 0.00%
2019-07-23 0 11.34 11.30 - - - 0 0 - 0.084 0.084 - - - 0 - 0.00%
2019-07-22 0 11.34 11.32 - 11.30 11.50 4,800 54,688 11.393 0.084 0.084 - 0.084 0.086 644,531 0.0848 -1.73%
2019-07-19 0 11.54 11.48 - 11.54 11.54 3,000 34,620 11.540 0.086 0.085 - 0.086 0.086 402,832 0.0859 0.00%
2019-07-18 0 11.54 11.36 - - - 0 0 - 0.086 0.085 - - - 0 - 0.00%
2019-07-17 0 11.54 11.20 - - - 0 0 - 0.086 0.083 - - - 0 - 0.00%
2019-07-16 0 11.54 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2019-07-15 0 11.54 - - 11.54 11.54 1,000 11,540 11.540 0.086 - - 0.086 0.086 134,277 0.0859 0.35%
2019-07-12 0 11.50 - - 11.50 11.50 7,600 87,400 11.500 0.086 - - 0.086 0.086 1,020,507 0.0856 -0.69%
2019-07-11 0 11.58 - 11.60 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2019-07-10 0 11.58 11.38 - - - 0 0 - 0.086 0.085 - - - 0 - 0.00%
2019-07-09 0 11.58 - - 11.56 11.60 3,200 37,080 11.588 0.086 - - 0.086 0.086 429,687 0.0863 -0.17%
2019-07-08 0 11.60 - - - - 0 0 - 0.086 - - - - 0 - -1.02%
2019-07-05 0 11.72 11.56 - 11.72 11.74 400 4,692 11.730 0.087 0.086 - 0.087 0.087 53,711 0.0874 0.34%
2019-07-04 0 11.68 11.56 - 11.68 11.68 2,000 23,360 11.680 0.087 0.086 - 0.087 0.087 268,555 0.0870 1.04%
2019-07-03 0 11.56 11.56 - 11.44 11.54 3,000 34,440 11.480 0.086 0.086 - 0.085 0.086 402,832 0.0855 0.35%
2019-07-02 0 11.52 - - 11.42 11.54 6,600 75,584 11.452 0.086 - - 0.085 0.086 886,230 0.0853 0.88%
2019-06-28 0 11.42 11.24 11.44 - - 0 0 - 0.085 0.084 0.085 - - 0 - 0.00%
2019-06-27 0 11.42 - 11.44 11.40 11.42 3,000 34,220 11.407 0.085 - 0.085 0.085 0.085 402,832 0.0849 -0.17%
2019-06-26 0 11.44 - 11.44 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
2019-06-25 0 11.44 11.34 11.44 11.44 11.44 1,000 11,440 11.440 0.085 0.084 0.085 0.085 0.085 134,277 0.0852 -0.52%
2019-06-24 0 11.50 11.32 11.52 11.42 11.52 10,400 119,008 11.443 0.086 0.084 0.086 0.085 0.086 1,396,484 0.0852 1.77%
2019-06-21 0 11.30 - - 11.30 11.46 19,600 221,740 11.313 0.084 - - 0.084 0.085 2,631,834 0.0843 1.25%
2019-06-20 0 11.16 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2019-06-19 0 11.16 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2019-06-18 0 11.16 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2019-06-17 0 11.16 11.04 11.24 - - 0 0 - 0.083 0.082 0.084 - - 0 - 0.00%
2019-06-14 0 11.16 11.00 - 11.16 11.16 400 4,464 11.160 0.083 0.082 - 0.083 0.083 53,711 0.0831 -0.53%
2019-06-13 0 11.22 11.00 - - - 0 0 - 0.084 0.082 - - - 0 - 0.00%
2019-06-12 0 11.22 11.00 - - - 0 0 - 0.084 0.082 - - - 0 - 0.00%
2019-06-11 0 11.22 11.22 - - - 0 0 - 0.084 0.084 - - - 0 - 0.00%
2019-06-10 0 11.22 11.22 11.34 - - 0 0 - 0.084 0.084 0.084 - - 0 - 2.00%
2019-06-06 0 11.00 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
2019-06-05 0 11.00 - - 11.00 11.12 2,000 22,120 11.060 0.082 - - 0.082 0.083 268,555 0.0824 1.10%
2019-06-04 0 10.88 - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2019-06-03 0 10.88 - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2019-05-31 0 10.88 10.80 - 10.88 10.96 8,000 87,280 10.910 0.081 0.080 - 0.081 0.082 1,074,218 0.0812 -1.98%
2019-05-30 0 11.10 10.88 - - - 0 0 - 0.083 0.081 - - - 0 - 0.00%
2019-05-29 0 11.10 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2019-05-28 0 11.10 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2019-05-27 0 11.10 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2019-05-24 0 11.10 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2019-05-23 0 11.10 - - 11.10 11.10 5,000 55,500 11.100 0.083 - - 0.083 0.083 671,386 0.0827 0.91%
2019-05-22 0 11.00 10.96 - - - 0 0 - 0.082 0.082 - - - 0 - 0.00%
2019-05-21 0 11.00 10.96 - - - 0 0 - 0.082 0.082 - - - 0 - 0.00%
2019-05-20 0 11.00 10.88 - - - 0 0 - 0.082 0.081 - - - 0 - 0.00%
2019-05-17 0 11.00 10.88 - - - 0 0 - 0.082 0.081 - - - 0 - 0.00%
2019-05-16 0 11.00 10.88 - 11.00 11.00 5,000 55,000 11.000 0.082 0.081 - 0.082 0.082 671,386 0.0819 0.36%
2019-05-15 0 10.96 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
2019-05-14 0 10.96 - - - - 0 0 - 0.082 - - - - 0 - -0.18%
2019-05-10 0 10.98 10.76 - - - 0 0 - 0.082 0.080 - - - 0 - 0.00%
2019-05-09 0 10.98 10.76 - 10.60 10.98 400 4,316 10.790 0.082 0.080 - 0.079 0.082 53,711 0.0804 -2.49%
2019-05-08 0 11.26 10.76 11.34 - - 0 0 - 0.084 0.080 0.084 - - 0 - 0.00%
2019-05-07 0 11.26 10.76 11.34 11.00 11.26 6,600 73,292 11.105 0.084 0.080 0.084 0.082 0.084 886,230 0.0827 2.36%
2019-05-06 0 11.00 - 11.34 11.00 11.00 1,000 11,000 11.000 0.082 - 0.084 0.082 0.082 134,277 0.0819 -2.65%
2019-05-03 0 11.30 11.14 11.34 - - 0 0 - 0.084 0.083 0.084 - - 0 - 0.00%
2019-05-02 0 11.30 11.14 11.34 - - 0 0 - 0.084 0.083 0.084 - - 0 - 0.00%
2019-04-30 0 11.30 11.14 11.34 - - 0 0 - 0.084 0.083 0.084 - - 0 - 0.00%
2019-04-29 0 11.30 11.16 11.34 - - 0 0 - 0.084 0.083 0.084 - - 0 - 0.00%
2019-04-26 0 11.30 - 11.40 11.30 11.30 4,000 45,200 11.300 0.084 - 0.085 0.084 0.084 537,109 0.0842 -0.35%
2019-04-25 0 11.34 - 11.40 11.32 11.34 2,600 29,476 11.337 0.084 - 0.085 0.084 0.084 349,121 0.0844 0.53%
2019-04-24 0 11.28 - 11.40 - - 0 0 - 0.084 - 0.085 - - 0 - 0.00%
2019-04-23 0 11.28 - 11.40 11.28 11.28 8,800 99,264 11.280 0.084 - 0.085 0.084 0.084 1,181,640 0.0840 -0.18%
2019-04-18 0 11.30 11.30 11.40 - - 0 0 - 0.084 0.084 0.085 - - 0 - 0.00%
2019-04-17 0 11.30 - 11.70 - - 0 0 - 0.084 - 0.087 - - 0 - 0.00%
2019-04-16 0 11.30 - 11.70 11.28 11.30 10,200 115,244 11.298 0.084 - 0.087 0.084 0.084 1,369,628 0.0841 -1.22%
2019-04-15 0 11.44 - 11.44 11.44 11.44 17,200 196,768 11.440 0.085 - 0.085 0.085 0.085 2,309,569 0.0852 -1.38%
2019-04-12 0 11.60 - 11.70 - - 0 0 - 0.086 - 0.087 - - 0 - 0.00%
2019-04-11 0 11.60 - 11.70 11.60 11.60 600 6,960 11.600 0.086 - 0.087 0.086 0.086 80,566 0.0864 -0.68%
2019-04-10 0 11.68 11.60 11.70 - - 816,440 9,380,079 11.489 0.087 0.086 0.087 - - 109,629,329 0.0856 0.00%
2019-04-09 0 11.68 11.64 11.70 11.68 11.68 1,000 11,680 11.680 0.087 0.087 0.087 0.087 0.087 134,277 0.0870 1.57%
2019-04-08 0 11.50 11.40 11.70 11.50 11.50 2,000 23,000 11.500 0.086 0.085 0.087 0.086 0.086 268,555 0.0856 -1.88%
2019-04-04 0 11.72 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2019-04-03 0 11.72 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2019-04-02 0 11.72 - - 11.72 12.10 7,600 91,580 12.050 0.087 - - 0.087 0.090 1,020,507 0.0897 -0.51%
2019-04-01 0 11.78 - - 11.78 11.78 200 2,356 11.780 0.088 - - 0.088 0.088 26,855 0.0877 2.08%
2019-03-29 0 11.68 - - - - 0 0 - 0.086 - - - - 0 - 1.39%
2019-03-28 0 11.52 - - 11.52 11.52 200 2,304 11.520 0.085 - - 0.085 0.085 27,181 0.0848 0.17%
2019-03-27 0 11.50 - - 11.50 11.50 200 2,300 11.500 0.085 - - 0.085 0.085 27,181 0.0846 -0.52%
2019-03-26 0 11.56 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2019-03-25 0 11.56 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2019-03-22 0 11.56 - - 11.56 11.56 6,000 69,360 11.560 0.085 - - 0.085 0.085 815,438 0.0851 -0.52%
2019-03-21 0 11.62 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2019-03-20 0 11.62 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2019-03-19 0 11.62 - - 11.60 11.62 12,400 143,880 11.603 0.086 - - 0.085 0.086 1,685,238 0.0854 2.47%
2019-03-18 0 11.34 - - 11.34 11.36 600 6,812 11.353 0.083 - - 0.083 0.084 81,544 0.0835 0.53%
2019-03-15 0 11.28 - - 11.10 11.28 3,600 40,248 11.180 0.083 - - 0.082 0.083 489,263 0.0823 1.62%
2019-03-14 0 11.10 - 11.20 11.10 11.10 2,000 22,200 11.100 0.082 - 0.082 0.082 0.082 271,813 0.0817 0.00%
2019-03-13 0 11.10 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
2019-03-12 0 11.10 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
2019-03-11 0 11.10 - - 11.10 11.10 200 2,220 11.100 0.082 - - 0.082 0.082 27,181 0.0817 0.18%
2019-03-08 0 11.08 11.06 - 11.04 11.12 2,800 31,036 11.084 0.082 0.081 - 0.081 0.082 380,538 0.0816 -1.42%
2019-03-07 0 11.24 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2019-03-06 0 11.24 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2019-03-05 0 11.24 - - 11.24 11.24 200 2,248 11.240 0.083 - - 0.083 0.083 27,181 0.0827 2.18%
2019-03-04 0 11.00 11.10 - - - 0 0 - 0.081 0.082 - - - 0 - 0.00%
2019-03-01 0 11.00 11.00 - - - 0 0 - 0.081 0.081 - - - 0 - 0.00%
2019-02-28 0 11.00 11.00 - 11.00 11.00 3,000 33,000 11.000 0.081 0.081 - 0.081 0.081 407,719 0.0809 -0.90%
2019-02-27 0 11.10 11.10 - 11.10 11.10 400 4,440 11.100 0.082 0.082 - 0.082 0.082 54,363 0.0817 -2.12%
2019-02-26 0 11.34 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2019-02-25 0 11.34 - - 11.34 11.34 1,600 18,144 11.340 0.083 - - 0.083 0.083 217,450 0.0834 1.98%
2019-02-22 0 11.12 11.00 - - - 0 0 - 0.082 0.081 - - - 0 - 1.09%
2019-02-21 0 11.00 11.00 - - - 0 0 - 0.081 0.081 - - - 0 - 0.00%
2019-02-20 0 11.00 11.00 - - - 0 0 - 0.081 0.081 - - - 0 - 0.00%
2019-02-19 0 11.00 - - 11.00 11.02 96,000 1,056,400 11.004 0.081 - - 0.081 0.081 13,047,003 0.0810 0.00%
2019-02-18 0 11.00 - - 11.00 11.00 1,000 11,000 11.000 0.081 - - 0.081 0.081 135,906 0.0809 0.00%
2019-02-15 0 11.00 11.00 - - - 0 0 - 0.081 0.081 - - - 0 - 0.00%
2019-02-14 0 11.00 - - 10.98 10.98 1,200 13,176 10.980 0.081 - - 0.081 0.081 163,088 0.0808 0.00%
2019-02-13 0 11.00 11.00 - 11.00 11.00 400 4,400 11.000 0.081 0.081 - 0.081 0.081 54,363 0.0809 -0.54%
2019-02-12 0 11.06 - - 11.06 11.06 15,000 165,900 11.060 0.081 - - 0.081 0.081 2,038,594 0.0814 1.47%
2019-02-11 0 10.90 10.90 - - - 0 0 - 0.080 0.080 - - - 0 - 0.00%
2019-02-08 0 10.90 - - 10.90 10.90 15,000 163,500 10.900 0.080 - - 0.080 0.080 2,038,594 0.0802 -1.62%
2019-02-04 0 11.08 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
2019-02-01 0 11.08 - - 11.18 11.18 4,600 51,428 11.180 0.082 - - 0.082 0.082 625,169 0.0823 1.84%
2019-01-31 0 10.88 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2019-01-30 0 10.88 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2019-01-29 0 10.88 10.78 - - - 0 0 - 0.080 0.079 - - - 0 - 0.00%
2019-01-28 0 10.88 - - 10.88 10.88 1,200 13,056 10.880 0.080 - - 0.080 0.080 163,088 0.0801 1.68%
2019-01-25 0 10.70 - - - - 0 0 - 0.079 - - - - 0 - 0.19%
2019-01-24 0 10.68 - - 10.68 10.68 1,000 10,680 10.680 0.079 - - 0.079 0.079 135,906 0.0786 0.00%
2019-01-23 0 10.68 - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2019-01-22 0 10.68 - - 10.72 10.72 1,000 10,720 10.720 0.079 - - 0.079 0.079 135,906 0.0789 -0.19%
2019-01-21 0 10.70 - - 10.70 10.70 600 6,420 10.700 0.079 - - 0.079 0.079 81,544 0.0787 0.94%
2019-01-18 0 10.60 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2019-01-17 0 10.60 - - - - 0 0 - 0.078 - - - - 0 - -0.93%
2019-01-16 0 10.70 - - 10.70 10.70 200 2,140 10.700 0.079 - - 0.079 0.079 27,181 0.0787 1.52%
2019-01-15 0 10.54 - - - - 0 0 - 0.078 - - - - 0 - 0.38%
2019-01-14 0 10.50 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2019-01-11 0 10.50 - - 10.40 10.40 600 6,240 10.400 0.077 - - 0.077 0.077 81,544 0.0765 0.96%
2019-01-10 0 10.40 - - 10.40 10.40 1,200 12,480 10.400 0.077 - - 0.077 0.077 163,088 0.0765 0.78%
2019-01-09 0 10.32 - - - - 0 0 - 0.076 - - - - 0 - 0.78%
2019-01-08 0 10.24 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2019-01-07 0 10.24 - - 10.22 10.22 2,000 20,440 10.220 0.075 - - 0.075 0.075 271,813 0.0752 1.79%
2019-01-04 0 10.06 - - - - 0 0 - 0.074 - - - - 0 - 2.34%
2019-01-03 0 9.830 - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-01-02 0 9.830 - - 9.830 9.930 870,260 8,696,440 9.9929 0.072 - - 0.072 0.073 118,273,797 0.0735 -2.67%
2018-12-31 0 10.10 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2018-12-28 0 10.10 9.970 10.14 10.10 10.10 600 6,060 10.100 0.074 0.073 0.075 0.074 0.074 81,544 0.0743 1.20%
2018-12-27 0 9.980 9.980 10.04 9.980 9.980 400 3,992 9.9800 0.073 0.073 0.074 0.073 0.073 54,363 0.0734 -0.40%
2018-12-24 0 10.02 9.900 10.02 - - 0 0 - 0.074 0.073 0.074 - - 0 - -0.40%
2018-12-21 0 10.06 9.980 10.08 10.06 10.06 1,000 10,060 10.060 0.074 0.073 0.074 0.074 0.074 135,906 0.0740 -1.37%
2018-12-20 0 10.20 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2018-12-19 0 10.20 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2018-12-18 0 10.20 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2018-12-17 0 10.20 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2018-12-14 0 10.20 - - - - 0 0 - 0.075 - - - - 0 - 0.20%
2018-12-13 0 10.18 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2018-12-12 0 10.18 - - 10.18 10.18 600 6,108 10.180 0.075 - - 0.075 0.075 81,544 0.0749 0.99%
2018-12-11 0 10.08 - - 10.08 10.08 400 4,032 10.080 0.074 - - 0.074 0.074 54,363 0.0742 -1.18%
2018-12-10 0 10.20 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2018-12-07 0 10.20 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2018-12-06 0 10.20 10.00 - - - 0 0 - 0.075 0.074 - - - 0 - 0.00%
2018-12-05 0 10.20 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2018-12-04 0 10.20 - - 10.20 10.22 50,400 515,056 10.219 0.075 - - 0.075 0.075 6,849,676 0.0752 -0.39%
2018-12-03 0 10.24 10.22 - 10.20 10.32 9,400 96,224 10.237 0.075 0.075 - 0.075 0.076 1,277,519 0.0753 0.39%
2018-11-30 0 10.20 10.14 10.20 - - 0 0 - 0.075 0.075 0.075 - - 0 - -0.39%
2018-11-29 0 10.24 - - 10.24 10.24 3,000 30,720 10.240 0.075 - - 0.075 0.075 407,719 0.0753 1.39%
2018-11-28 0 10.10 10.10 - - - 0 0 - 0.074 0.074 - - - 0 - 2.02%
2018-11-27 0 9.900 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2018-11-26 0 9.900 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2018-11-23 0 9.900 - - 9.900 9.900 400 3,960 9.9000 0.073 - - 0.073 0.073 54,363 0.0728 -0.60%
2018-11-22 0 9.960 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2018-11-21 0 9.960 - - 9.790 9.960 800 7,900 9.8750 0.073 - - 0.072 0.073 108,725 0.0727 -0.40%
2018-11-20 0 10.00 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2018-11-19 0 10.00 - - 10.00 10.00 600 6,000 10.000 0.074 - - 0.074 0.074 81,544 0.0736 1.83%
2018-11-16 0 9.820 - 10.00 - - 0 0 - 0.072 - 0.074 - - 0 - 0.00%
2018-11-15 0 9.820 - - 9.820 9.820 400 3,928 9.8200 0.072 - - 0.072 0.072 54,363 0.0723 1.13%
2018-11-14 0 9.710 - - - - 0 0 - 0.071 - - - - 0 - 0.00%
2018-11-13 0 9.710 - - - - 0 0 - 0.071 - - - - 0 - 0.00%
2018-11-12 0 9.710 - - - - 0 0 - 0.071 - - - - 0 - 0.00%
2018-11-09 0 9.710 - - 9.710 9.830 1,000 9,806 9.8060 0.071 - - 0.071 0.072 135,906 0.0722 -1.52%
2018-11-08 0 9.860 9.850 - 9.860 9.860 200 1,972 9.8600 0.073 0.072 - 0.073 0.073 27,181 0.0725 0.51%
2018-11-07 0 9.810 9.710 - 9.810 9.810 400 3,924 9.8100 0.072 0.071 - 0.072 0.072 54,363 0.0722 0.62%
2018-11-06 0 9.750 9.710 9.810 9.750 9.750 2,400 23,400 9.7500 0.072 0.071 0.072 0.072 0.072 326,175 0.0717 0.41%
2018-11-05 0 9.710 - 9.810 - - 0 0 - 0.071 - 0.072 - - 0 - -1.02%
2018-11-02 0 9.810 - 9.810 9.810 9.810 200 1,962 9.8100 0.072 - 0.072 0.072 0.072 27,181 0.0722 2.08%
2018-11-01 0 9.610 - 9.810 9.610 9.610 1,000 9,610 9.6100 0.071 - 0.072 0.071 0.071 135,906 0.0707 1.05%
2018-10-31 0 9.510 - 9.810 9.510 9.510 400 3,804 9.5100 0.070 - 0.072 0.070 0.070 54,363 0.0700 -0.42%
2018-10-30 0 9.550 - 9.810 - - 0 0 - 0.070 - 0.072 - - 0 - 0.00%
2018-10-29 0 9.550 - 9.810 - - 0 0 - 0.070 - 0.072 - - 0 - 0.00%
2018-10-26 0 9.550 - 9.810 - - 0 0 - 0.070 - 0.072 - - 0 - 0.00%
2018-10-25 0 9.550 - 9.810 - - 0 0 - 0.070 - 0.072 - - 0 - 0.00%
2018-10-24 0 9.550 - 9.810 - - 0 0 - 0.070 - 0.072 - - 0 - -1.65%
2018-10-23 0 9.710 - 9.810 - - 0 0 - 0.071 - 0.072 - - 0 - 0.00%
2018-10-22 0 9.710 - 9.810 9.710 9.710 800 7,768 9.7100 0.071 - 0.072 0.071 0.071 108,725 0.0714 1.78%
2018-10-19 0 9.540 - 9.810 - - 0 0 - 0.070 - 0.072 - - 0 - 0.00%
2018-10-18 0 9.540 - 9.810 - - 0 0 - 0.070 - 0.072 - - 0 - 0.00%
2018-10-16 0 9.540 - 9.810 9.520 9.540 30,000 285,900 9.5300 0.070 - 0.072 0.070 0.070 4,077,188 0.0701 0.32%
2018-10-15 0 9.510 - 9.810 - - 0 0 - 0.070 - 0.072 - - 0 - 0.00%
2018-10-12 0 9.510 - 9.810 9.500 9.500 200 1,900 9.5000 0.070 - 0.072 0.070 0.070 27,181 0.0699 -0.21%
2018-10-11 0 9.530 9.480 9.810 - - 0 0 - 0.070 0.070 0.072 - - 0 - -2.56%
2018-10-10 0 9.780 - 9.810 9.760 9.780 50,000 488,896 9.7779 0.072 - 0.072 0.072 0.072 6,795,314 0.0719 0.51%
2018-10-09 0 9.730 - 9.820 9.710 9.730 10,200 99,242 9.7296 0.072 - 0.072 0.071 0.072 1,386,244 0.0716 0.21%
2018-10-08 0 9.710 - 9.710 9.710 9.710 400 3,884 9.7100 0.071 - 0.071 0.071 0.071 54,363 0.0714 -0.92%
2018-10-05 0 9.800 9.650 9.800 - - 0 0 - 0.072 0.071 0.072 - - 0 - 0.00%
2018-10-04 0 9.800 - 9.830 9.800 9.830 30,600 300,498 9.8202 0.072 - 0.072 0.072 0.072 4,158,732 0.0723 -2.58%
2018-10-03 0 10.06 10.00 10.10 10.06 10.06 200 2,012 10.060 0.074 0.074 0.074 0.074 0.074 27,181 0.0740 0.40%
2018-10-02 0 10.02 9.930 - 10.30 10.30 1,000 10,300 10.300 0.074 0.073 - 0.076 0.076 135,906 0.0758 -0.99%
2018-09-28 0 10.30 - 10.44 10.30 10.30 2,000 20,600 10.300 0.074 - 0.075 0.074 0.074 276,647 0.0745 -1.90%
2018-09-27 0 10.50 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
2018-09-26 0 10.50 - 10.50 - - 0 0 - 0.076 - 0.076 - - 0 - 0.00%
2018-09-24 0 10.50 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
2018-09-21 0 10.50 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
2018-09-20 0 10.50 - - 10.50 10.50 2,000 21,000 10.500 0.076 - - 0.076 0.076 276,647 0.0759 0.57%
2018-09-19 0 10.44 - - 10.44 10.44 1,000 10,440 10.440 0.075 - - 0.075 0.075 138,324 0.0755 1.75%
2018-09-18 0 10.26 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2018-09-17 0 10.26 - - 10.26 10.26 200 2,052 10.260 0.074 - - 0.074 0.074 27,665 0.0742 0.00%
2018-09-14 0 10.26 - - - - 0 0 - 0.074 - - - - 0 - 0.59%
2018-09-13 0 10.20 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2018-09-12 0 10.20 - 10.22 - - 0 0 - 0.074 - 0.074 - - 0 - -0.20%
2018-09-11 0 10.22 - - 10.22 10.22 600 6,132 10.220 0.074 - - 0.074 0.074 82,994 0.0739 0.00%
2018-09-10 0 10.22 - - - - 0 0 - 0.074 - - - - 0 - -0.78%
2018-09-07 0 10.30 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2018-09-06 0 10.30 - - 10.34 10.34 600 6,204 10.340 0.074 - - 0.075 0.075 82,994 0.0748 0.59%
2018-09-05 0 10.24 - - 10.24 10.24 2,000 20,480 10.240 0.074 - - 0.074 0.074 276,647 0.0740 -3.76%
2018-09-04 0 10.64 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2018-09-03 0 10.64 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2018-08-31 0 10.64 - 11.20 10.64 10.64 200 2,128 10.640 0.077 - 0.081 0.077 0.077 27,665 0.0769 0.76%
2018-08-30 0 10.56 - 11.20 - - 0 0 - 0.076 - 0.081 - - 0 - 0.00%
2018-08-29 0 10.56 - 11.20 - - 0 0 - 0.076 - 0.081 - - 0 - 0.19%
2018-08-28 0 10.54 - 11.20 - - 0 0 - 0.076 - 0.081 - - 0 - 0.19%
2018-08-27 0 10.52 - - - - 0 0 - 0.076 - - - - 0 - 0.38%
2018-08-24 0 10.48 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
2018-08-23 0 10.48 - - 10.48 10.48 200 2,096 10.480 0.076 - - 0.076 0.076 27,665 0.0758 -1.50%
2018-08-22 0 10.64 - - 10.66 10.66 1,000 10,660 10.660 0.077 - - 0.077 0.077 138,324 0.0771 0.95%
2018-08-21 0 10.54 - - 10.54 10.54 3,000 31,620 10.540 0.076 - - 0.076 0.076 414,971 0.0762 1.15%
2018-08-20 0 10.42 10.34 10.52 10.40 10.40 400 4,160 10.400 0.075 0.075 0.076 0.075 0.075 55,329 0.0752 0.19%
2018-08-17 0 10.40 - - 10.40 10.40 13,000 135,200 10.400 0.075 - - 0.075 0.075 1,798,207 0.0752 0.00%
2018-08-16 0 10.40 - 10.42 - - 0 0 - 0.075 - 0.075 - - 0 - 0.00%
2018-08-15 0 10.40 - - - - 0 0 - 0.075 - - - - 0 - -1.33%
2018-08-14 0 10.54 - - - - 0 0 - 0.076 - - - - 0 - -0.19%
2018-08-13 0 10.56 - - - - 0 0 - 0.076 - - - - 0 - -0.56%
2018-08-10 0 10.62 - 10.90 - - 0 0 - 0.077 - 0.079 - - 0 - 0.00%
2018-08-09 0 10.62 10.74 10.90 - - 0 0 - 0.077 0.078 0.079 - - 0 - 0.00%
2018-08-08 0 10.62 - 10.90 - - 0 0 - 0.077 - 0.079 - - 0 - 0.00%
2018-08-07 0 10.62 - 10.90 - - 0 0 - 0.077 - 0.079 - - 0 - 0.57%
2018-08-06 0 10.56 - 10.90 - - 0 0 - 0.076 - 0.079 - - 0 - 0.00%
2018-08-03 0 10.56 - - - - 0 0 - 0.076 - - - - 0 - -0.75%
2018-08-02 0 10.64 - - - - 0 0 - 0.077 - - - - 0 - -2.56%
2018-08-01 0 10.92 10.40 - - - 0 0 - 0.079 0.075 - - - 0 - 0.00%
2018-07-31 0 10.92 10.40 - - - 0 0 - 0.079 0.075 - - - 0 - 0.00%
2018-07-30 0 10.92 10.40 - 10.74 10.92 41,400 448,012 10.822 0.079 0.075 - 0.078 0.079 5,726,596 0.0782 1.11%
2018-07-27 0 10.80 10.40 - - - 0 0 - 0.078 0.075 - - - 0 - 0.37%
2018-07-26 0 10.76 10.40 - - - 0 0 - 0.078 0.075 - - - 0 - 0.19%
2018-07-25 0 10.74 - - 10.70 10.74 12,800 137,072 10.709 0.078 - - 0.077 0.078 1,770,542 0.0774 -0.56%
2018-07-24 0 10.80 - 10.80 10.80 10.80 200 2,160 10.800 0.078 - 0.078 0.078 0.078 27,665 0.0781 1.89%
2018-07-23 0 10.60 - 10.60 - - 0 0 - 0.077 - 0.077 - - 0 - 0.00%
2018-07-20 0 10.60 - - 10.60 10.60 5,000 53,000 10.600 0.077 - - 0.077 0.077 691,618 0.0766 -0.19%
2018-07-19 0 10.62 - 10.62 10.60 10.64 4,800 50,896 10.603 0.077 - 0.077 0.077 0.077 663,953 0.0767 0.95%
2018-07-18 0 10.52 - 10.64 10.52 10.60 1,600 16,944 10.590 0.076 - 0.077 0.076 0.077 221,318 0.0766 -0.75%
2018-07-17 0 10.60 - 10.66 - - 0 0 - 0.077 - 0.077 - - 0 - 0.00%
2018-07-16 0 10.60 - 10.70 - - 0 0 - 0.077 - 0.077 - - 0 - 0.00%
2018-07-13 0 10.60 - - 10.60 10.60 7,000 74,200 10.600 0.077 - - 0.077 0.077 968,265 0.0766 -0.19%
2018-07-12 0 10.62 - 10.66 10.62 10.62 5,000 53,100 10.620 0.077 - 0.077 0.077 0.077 691,618 0.0768 0.38%
2018-07-11 0 10.58 - 10.64 10.58 10.64 1,000 10,592 10.592 0.076 - 0.077 0.076 0.077 138,324 0.0766 -1.49%
2018-07-10 0 10.74 10.74 - 10.72 10.72 6,400 68,608 10.720 0.078 0.078 - 0.077 0.077 885,271 0.0775 -1.10%
2018-07-09 0 10.86 - - 10.70 10.86 1,800 19,352 10.751 0.079 - - 0.077 0.079 248,982 0.0777 1.50%
2018-07-06 0 10.70 - 10.72 - - 0 0 - 0.077 - 0.077 - - 0 - 0.00%
2018-07-05 0 10.70 - 10.72 10.70 10.70 33,000 353,100 10.700 0.077 - 0.077 0.077 0.077 4,564,678 0.0774 0.00%
2018-07-04 0 10.70 - 10.70 - - 0 0 - 0.077 - 0.077 - - 0 - 0.00%
2018-07-03 0 10.70 - 10.70 - - 0 0 - 0.077 - 0.077 - - 0 - -0.19%
2018-06-29 0 10.72 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2018-06-28 0 10.72 - 11.00 10.92 10.92 200 2,184 10.920 0.077 - 0.080 0.079 0.079 27,665 0.0789 0.56%
2018-06-27 0 10.66 - 10.96 10.66 10.68 6,000 64,040 10.673 0.077 - 0.079 0.077 0.077 829,941 0.0772 -2.74%
2018-06-26 0 10.96 - 11.00 - - 0 0 - 0.079 - 0.080 - - 0 - -0.36%
2018-06-25 0 11.00 - 11.00 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2018-06-22 0 11.00 10.90 11.00 - - 0 0 - 0.080 0.079 0.080 - - 0 - -0.54%
2018-06-21 0 11.06 - 11.26 11.06 11.06 1,000 11,060 11.060 0.080 - 0.081 0.080 0.080 138,324 0.0800 0.00%
2018-06-20 0 11.06 - 11.26 - - 0 0 - 0.080 - 0.081 - - 0 - 0.00%
2018-06-19 0 11.06 - 11.26 11.06 11.10 10,600 117,636 11.098 0.080 - 0.081 0.080 0.080 1,466,230 0.0802 -2.47%
2018-06-15 0 11.34 11.12 - - - 0 0 - 0.082 0.080 - - - 0 - 0.00%
2018-06-14 0 11.34 11.22 - - - 0 0 - 0.082 0.081 - - - 0 - -0.18%
2018-06-13 0 11.36 11.26 - 11.30 11.36 15,200 171,772 11.301 0.082 0.081 - 0.082 0.082 2,102,518 0.0817 0.00%
2018-06-12 0 11.36 11.36 - - - 0 0 - 0.082 0.082 - - - 0 - 0.18%
2018-06-11 0 11.34 11.28 - 11.34 11.34 1,400 15,876 11.340 0.082 0.082 - 0.082 0.082 193,653 0.0820 -0.70%
2018-06-08 0 11.42 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2018-06-07 0 11.42 11.38 - 11.42 11.50 17,000 194,940 11.467 0.083 0.082 - 0.083 0.083 2,351,501 0.0829 0.35%
2018-06-06 0 11.38 - - - - 0 0 - 0.082 - - - - 0 - 0.35%
2018-06-05 0 11.34 11.14 - 11.10 11.28 12,000 135,100 11.258 0.082 0.081 - 0.080 0.082 1,659,883 0.0814 0.35%
2018-06-04 0 11.30 - - - - 0 0 - 0.082 - - - - 0 - 0.89%
2018-06-01 0 11.20 10.94 - - - 0 0 - 0.081 0.079 - - - 0 - 0.00%
2018-05-31 0 11.20 11.10 - 11.20 11.20 1,000 11,200 11.200 0.081 0.080 - 0.081 0.081 138,324 0.0810 0.18%
2018-05-30 0 11.18 11.04 - - - 0 0 - 0.081 0.080 - - - 0 - -1.06%
2018-05-29 0 11.30 10.94 - 11.30 11.30 1,000 11,300 11.300 0.082 0.079 - 0.082 0.082 138,324 0.0817 -0.53%
2018-05-28 0 11.36 11.30 - 11.36 11.36 600 6,816 11.360 0.082 0.082 - 0.082 0.082 82,994 0.0821 0.53%
2018-05-25 0 11.30 11.16 - - - 0 0 - 0.082 0.081 - - - 0 - 0.00%
2018-05-24 0 11.30 11.16 - - - 0 0 - 0.082 0.081 - - - 0 - 1.25%
2018-05-23 0 11.16 10.96 - 11.16 11.26 12,400 138,624 11.179 0.081 0.079 - 0.081 0.081 1,715,212 0.0808 -1.76%
2018-05-21 0 11.36 11.26 - - - 0 0 - 0.082 0.081 - - - 0 - 0.00%
2018-05-18 0 11.36 11.04 - - - 0 0 - 0.082 0.080 - - - 0 - 0.00%
2018-05-17 0 11.36 11.24 11.40 11.40 11.40 1,000 11,400 11.400 0.082 0.081 0.082 0.082 0.082 138,324 0.0824 -0.35%
2018-05-16 0 11.40 11.26 11.40 - - 0 0 - 0.082 0.081 0.082 - - 0 - -1.04%
2018-05-15 0 11.52 11.50 - - - 0 0 - 0.083 0.083 - - - 0 - -0.69%
2018-05-14 0 11.60 11.26 - 11.50 11.60 102,000 1,181,384 11.582 0.084 0.081 - 0.083 0.084 14,109,005 0.0837 2.84%
2018-05-11 0 11.28 11.10 11.50 - - 0 0 - 0.082 0.080 0.083 - - 0 - 0.89%
2018-05-10 0 11.18 11.18 11.50 11.18 11.18 2,400 26,832 11.180 0.081 0.081 0.083 0.081 0.081 331,977 0.0808 0.18%
2018-05-09 0 11.16 11.10 11.50 - - 0 0 - 0.081 0.080 0.083 - - 0 - 0.00%
2018-05-08 0 11.16 11.10 11.50 11.04 11.04 200 2,208 11.040 0.081 0.080 0.083 0.080 0.080 27,665 0.0798 0.54%
2018-05-07 0 11.10 11.10 11.50 - - 0 0 - 0.080 0.080 0.083 - - 0 - 0.00%
2018-05-04 0 11.10 - 11.50 11.06 11.10 18,400 204,224 11.099 0.080 - 0.083 0.080 0.080 2,545,154 0.0802 -0.36%
2018-05-03 0 11.14 - 11.50 11.14 11.14 3,000 33,420 11.140 0.081 - 0.083 0.081 0.081 414,971 0.0805 -1.94%
2018-05-02 0 11.36 11.02 - 11.36 11.36 200 2,272 11.360 0.082 0.080 - 0.082 0.082 27,665 0.0821 1.07%
2018-04-30 0 11.24 11.04 11.36 11.16 11.16 8,000 89,280 11.160 0.081 0.080 0.082 0.081 0.081 1,106,589 0.0807 0.36%
2018-04-27 0 11.20 10.90 11.36 11.20 11.20 1,000 11,200 11.200 0.081 0.079 0.082 0.081 0.081 138,324 0.0810 0.90%
2018-04-26 0 11.10 11.10 11.36 - - 0 0 - 0.080 0.080 0.082 - - 0 - 0.00%
2018-04-25 0 11.10 10.82 11.36 - - 0 0 - 0.080 0.078 0.082 - - 0 - 0.00%
2018-04-24 0 11.10 10.88 11.36 - - 0 0 - 0.080 0.079 0.082 - - 0 - 0.00%
2018-04-23 0 11.10 10.76 11.36 11.12 11.12 5,400 60,048 11.120 0.080 0.078 0.082 0.080 0.080 746,947 0.0804 -0.72%
2018-04-20 0 11.18 10.82 11.36 - - 0 0 - 0.081 0.078 0.082 - - 0 - -0.71%
2018-04-19 0 11.26 10.94 11.36 11.26 11.26 800 9,008 11.260 0.081 0.079 0.082 0.081 0.081 110,659 0.0814 0.90%
2018-04-18 0 11.16 10.92 11.36 - - 0 0 - 0.081 0.079 0.082 - - 0 - 0.00%
2018-04-17 0 11.16 10.82 11.36 - - 0 0 - 0.081 0.078 0.082 - - 0 - -0.53%
2018-04-16 0 11.22 10.88 11.36 - - 0 0 - 0.081 0.079 0.082 - - 0 - -0.71%
2018-04-13 0 11.30 11.02 11.36 - - 0 0 - 0.082 0.080 0.082 - - 0 - 0.00%
2018-04-12 0 11.30 11.02 11.30 - - 0 0 - 0.082 0.080 0.082 - - 0 - -0.53%
2018-04-11 0 11.36 - 11.36 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
2018-04-10 0 11.36 11.06 11.36 11.36 11.36 600 6,816 11.360 0.082 0.080 0.082 0.082 0.082 82,994 0.0821 2.16%
2018-04-09 0 11.12 10.94 - - - 0 0 - 0.080 0.079 - - - 0 - 0.72%
2018-04-06 0 11.04 10.82 11.22 11.00 11.04 2,800 30,880 11.029 0.080 0.078 0.081 0.080 0.080 387,306 0.0797 1.10%
2018-04-04 0 10.92 10.70 - - - 0 0 - 0.079 0.077 - - - 0 - 0.00%
2018-04-03 0 10.92 10.74 - 10.92 11.00 2,000 21,952 10.976 0.079 0.078 - 0.079 0.080 276,647 0.0794 -0.73%
2018-03-29 0 11.00 10.76 - 11.00 11.00 1,000 11,000 11.000 0.080 0.078 - 0.080 0.080 138,324 0.0795 -0.27%
2018-03-28 0 11.03 10.70 - - - 0 0 - 0.080 0.077 - - - 0 - -0.00%
2018-03-27 0 11.14 - - - - 0 0 - 0.080 - - - - 0 - 0.54%
2018-03-26 0 11.08 10.80 - 11.10 11.10 800 8,880 11.100 0.079 0.077 - 0.079 0.079 111,762 0.0795 -0.72%
2018-03-23 0 11.16 10.82 - - - 0 0 - 0.080 0.077 - - - 0 - -1.59%
2018-03-22 0 11.34 10.98 - 11.36 11.36 3,000 34,080 11.360 0.081 0.079 - 0.081 0.081 419,109 0.0813 0.00%
2018-03-21 0 11.34 11.02 - - - 0 0 - 0.081 0.079 - - - 0 - 0.00%
2018-03-20 0 11.34 11.14 - - - 0 0 - 0.081 0.080 - - - 0 - -0.18%
2018-03-19 0 11.36 - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2018-03-16 0 11.36 11.12 - 11.36 11.36 1,400 15,904 11.360 0.081 0.080 - 0.081 0.081 195,584 0.0813 0.35%
2018-03-15 0 11.32 - 11.32 - - 0 0 - 0.081 - 0.081 - - 0 - 0.00%
2018-03-14 0 11.32 - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2018-03-13 0 11.32 11.20 11.36 - - 0 0 - 0.081 0.080 0.081 - - 0 - -0.18%
2018-03-12 0 11.34 11.04 - 11.34 11.34 2,000 22,680 11.340 0.081 0.079 - 0.081 0.081 279,406 0.0812 0.89%
2018-03-09 0 11.24 10.94 - 11.24 11.26 3,400 38,224 11.242 0.080 0.078 - 0.080 0.081 474,990 0.0805 1.44%
2018-03-08 0 11.08 11.08 11.14 10.60 10.60 200 2,120 10.600 0.079 0.079 0.080 0.076 0.076 27,941 0.0759 0.54%
2018-03-07 0 11.02 10.78 - 11.02 11.04 1,531,000 16,972,810 11.086 0.079 0.077 - 0.079 0.079 213,885,380 0.0794 -0.18%
2018-03-06 0 11.04 10.60 - - - 0 0 - 0.079 0.076 - - - 0 - 0.00%
2018-03-05 0 11.04 10.60 - - - 0 0 - 0.079 0.076 - - - 0 - -1.08%
2018-03-02 0 11.16 10.82 - - - 0 0 - 0.080 0.077 - - - 0 - -0.18%
2018-03-01 0 11.18 10.90 - - - 0 0 - 0.080 0.078 - - - 0 - 0.00%
2018-02-28 0 11.18 10.86 - 11.18 11.32 93,000 1,040,020 11.183 0.080 0.078 - 0.080 0.081 12,992,384 0.0800 -1.41%
2018-02-27 0 11.34 11.32 - - - 0 0 - 0.081 0.081 - - - 0 - 0.00%
2018-02-26 0 11.34 11.26 11.40 - - 0 0 - 0.081 0.081 0.082 - - 0 - 0.53%
2018-02-23 0 11.28 11.00 - 11.28 11.28 2,400 27,072 11.280 0.081 0.079 - 0.081 0.081 335,287 0.0807 1.62%
2018-02-22 0 11.10 11.10 - 11.10 11.12 600 6,664 11.107 0.079 0.079 - 0.079 0.080 83,822 0.0795 -0.89%
2018-02-21 0 11.20 11.20 - 11.20 11.20 3,000 33,600 11.200 0.080 0.080 - 0.080 0.080 419,109 0.0802 0.00%
2018-02-20 0 11.20 11.08 - 11.20 11.26 2,600 29,192 11.228 0.080 0.079 - 0.080 0.081 363,228 0.0804 1.08%
2018-02-15 0 11.08 10.82 - - - 0 0 - 0.079 0.077 - - - 0 - 1.09%
2018-02-14 0 10.96 10.82 - - - 0 0 - 0.078 0.077 - - - 0 - 1.11%
2018-02-13 0 10.84 10.80 - - - 0 0 - 0.078 0.077 - - - 0 - 0.37%
2018-02-12 0 10.80 10.80 - - - 0 0 - 0.077 0.077 - - - 0 - 0.37%
2018-02-09 0 10.76 10.76 - 10.76 10.84 14,600 158,216 10.837 0.077 0.077 - 0.077 0.078 2,039,665 0.0776 -2.89%
2018-02-08 0 11.08 10.72 - - - 0 0 - 0.079 0.077 - - - 0 - 0.00%
2018-02-07 0 11.08 10.72 - 11.18 11.24 19,000 212,448 11.181 0.079 0.077 - 0.080 0.080 2,654,358 0.0800 -0.54%
2018-02-06 0 11.14 10.84 - 11.14 11.20 9,000 100,348 11.150 0.080 0.078 - 0.080 0.080 1,257,328 0.0798 -3.63%
2018-02-05 0 11.56 11.52 - 11.54 11.60 46,000 533,428 11.596 0.083 0.082 - 0.083 0.083 6,426,341 0.0830 -2.69%
2018-02-02 0 11.88 11.20 11.88 11.90 11.90 4,000 47,600 11.900 0.085 0.080 0.085 0.085 0.085 558,812 0.0852 -0.50%
2018-02-01 0 11.94 11.90 - 11.96 11.96 2,400 28,704 11.960 0.085 0.085 - 0.086 0.086 335,287 0.0856 -0.17%
2018-01-31 0 11.96 11.86 - - - 0 0 - 0.086 0.085 - - - 0 - -0.33%
2018-01-30 0 12.00 11.20 - 12.00 12.06 3,200 38,464 12.020 0.086 0.080 - 0.086 0.086 447,050 0.0860 -0.99%
2018-01-29 0 12.12 12.06 - - - 0 0 - 0.087 0.086 - - - 0 - -0.16%
2018-01-26 0 12.14 12.06 - 12.10 12.10 200 2,420 12.100 0.087 0.086 - 0.087 0.087 27,941 0.0866 0.66%
2018-01-25 0 12.06 12.06 - 12.06 12.08 400 4,828 12.070 0.086 0.086 - 0.086 0.086 55,881 0.0864 0.33%
2018-01-24 0 12.02 12.00 - 12.00 12.00 1,000 12,000 12.000 0.086 0.086 - 0.086 0.086 139,703 0.0859 0.50%
2018-01-23 0 11.96 11.70 - 11.92 11.92 5,000 59,600 11.920 0.086 0.084 - 0.085 0.085 698,515 0.0853 0.50%
2018-01-22 0 11.90 11.62 - 12.00 12.00 200 2,400 12.000 0.085 0.083 - 0.086 0.086 27,941 0.0859 0.85%
2018-01-19 0 11.80 11.60 - 11.80 11.80 1,000 11,800 11.800 0.084 0.083 - 0.084 0.084 139,703 0.0845 0.68%
2018-01-18 0 11.72 11.60 - - - 0 0 - 0.084 0.083 - - - 0 - -0.17%
2018-01-17 0 11.74 11.60 - - - 0 0 - 0.084 0.083 - - - 0 - 0.00%
2018-01-16 0 11.74 11.60 - - - 0 0 - 0.084 0.083 - - - 0 - 0.51%
2018-01-15 0 11.68 11.52 - 11.66 11.84 50,600 596,432 11.787 0.084 0.082 - 0.083 0.085 7,068,975 0.0844 -0.68%
2018-01-12 0 11.76 11.52 - 11.76 11.76 200 2,352 11.760 0.084 0.082 - 0.084 0.084 27,941 0.0842 0.00%
2018-01-11 0 11.76 11.50 - 11.76 11.76 1,800 21,168 11.760 0.084 0.082 - 0.084 0.084 251,466 0.0842 0.00%
2018-01-10 0 11.76 11.76 - 11.76 11.80 9,000 105,964 11.774 0.084 0.084 - 0.084 0.084 1,257,328 0.0843 -0.34%
2018-01-09 0 11.80 11.78 - 11.80 11.82 8,200 96,764 11.800 0.084 0.084 - 0.084 0.085 1,145,565 0.0845 0.51%
2018-01-08 0 11.74 11.70 - 11.74 11.76 43,800 514,428 11.745 0.084 0.084 - 0.084 0.084 6,118,994 0.0841 1.73%
2018-01-05 0 11.54 11.48 - - - 0 0 - 0.083 0.082 - - - 0 - 0.70%
2018-01-04 0 11.46 11.40 - 11.46 11.46 5,000 57,300 11.460 0.082 0.082 - 0.082 0.082 698,515 0.0820 0.88%
2018-01-03 0 11.36 11.36 - - - 0 0 - 0.081 0.081 - - - 0 - 0.18%
2018-01-02 0 11.34 11.20 - 11.20 11.36 2,600 29,180 11.223 0.081 0.080 - 0.080 0.081 363,228 0.0803 1.80%
2017-12-29 0 11.14 11.02 - - - 0 0 - 0.080 0.079 - - - 0 - 0.00%
2017-12-28 0 11.14 11.02 - - - 0 0 - 0.080 0.079 - - - 0 - 0.91%
2017-12-27 0 11.04 11.00 - - - 0 0 - 0.079 0.079 - - - 0 - 0.18%
2017-12-22 0 11.02 10.90 - 11.02 11.02 1,000 11,020 11.020 0.079 0.078 - 0.079 0.079 139,703 0.0789 0.55%
2017-12-21 0 10.96 10.92 - - - 0 0 - 0.078 0.078 - - - 0 - -0.18%
2017-12-20 0 10.98 10.88 - 11.10 11.26 10,400 117,040 11.254 0.079 0.078 - 0.079 0.081 1,452,912 0.0806 -2.14%
2017-12-19 0 11.22 11.10 - 11.24 11.24 3,000 33,720 11.240 0.080 0.079 - 0.080 0.080 419,109 0.0805 1.45%
2017-12-18 0 11.06 11.06 11.10 - - 0 0 - 0.079 0.079 0.079 - - 0 - 0.00%
2017-12-15 0 11.06 10.88 11.10 11.06 11.06 2,000 22,120 11.060 0.079 0.078 0.079 0.079 0.079 279,406 0.0792 1.47%
2017-12-14 0 10.90 10.90 11.10 - - 0 0 - 0.078 0.078 0.079 - - 0 - 0.00%
2017-12-13 0 10.90 10.88 11.10 - - 0 0 - 0.078 0.078 0.079 - - 0 - 0.00%
2017-12-12 0 10.90 10.88 11.10 - - 0 0 - 0.078 0.078 0.079 - - 0 - 0.00%
2017-12-11 0 10.90 10.88 11.20 10.90 10.94 3,400 37,076 10.905 0.078 0.078 0.080 0.078 0.078 474,990 0.0781 0.18%
2017-12-08 0 10.88 10.88 11.20 - - 0 0 - 0.078 0.078 0.080 - - 0 - 0.00%
2017-12-07 0 10.88 10.80 11.20 - - 0 0 - 0.078 0.077 0.080 - - 0 - 0.00%
2017-12-06 0 10.88 10.80 11.20 10.90 10.90 4,800 52,320 10.900 0.078 0.077 0.080 0.078 0.078 670,575 0.0780 -1.09%
2017-12-05 0 11.00 10.90 - 11.00 11.00 200 2,200 11.000 0.079 0.078 - 0.079 0.079 27,941 0.0787 0.18%
2017-12-04 0 10.98 10.90 11.26 - - 0 0 - 0.079 0.078 0.081 - - 0 - -0.36%
2017-12-01 0 11.02 10.80 11.26 11.00 11.02 7,200 79,272 11.010 0.079 0.077 0.081 0.079 0.079 1,005,862 0.0788 0.18%
2017-11-30 0 11.00 10.80 11.26 10.96 11.00 14,000 153,780 10.984 0.079 0.077 0.081 0.078 0.079 1,955,843 0.0786 0.00%
2017-11-29 0 11.00 11.00 11.26 11.00 11.00 2,000 22,000 11.000 0.079 0.079 0.081 0.079 0.079 279,406 0.0787 0.36%
2017-11-28 0 10.96 10.96 11.26 10.96 11.00 19,000 208,560 10.977 0.078 0.078 0.081 0.078 0.079 2,654,358 0.0786 -0.36%
2017-11-27 0 11.00 10.80 - 11.00 11.10 43,800 483,760 11.045 0.079 0.077 - 0.079 0.079 6,118,994 0.0791 -0.72%
2017-11-24 0 11.08 11.04 - 11.02 11.08 106,000 1,170,564 11.043 0.079 0.079 - 0.079 0.079 14,808,524 0.0790 0.73%
2017-11-23 0 11.00 10.62 11.50 - - 0 0 - 0.079 0.076 0.082 - - 0 - 0.00%
2017-11-22 0 11.00 11.00 11.50 - - 0 0 - 0.079 0.079 0.082 - - 0 - 0.73%
2017-11-21 0 10.92 10.82 - 10.82 10.92 28,000 302,980 10.821 0.078 0.077 - 0.077 0.078 3,911,686 0.0775 0.74%
2017-11-20 0 10.84 10.52 - - - 0 0 - 0.078 0.075 - - - 0 - 0.00%
2017-11-17 0 10.84 10.52 - 10.84 10.84 200 2,168 10.840 0.078 0.075 - 0.078 0.078 27,941 0.0776 -0.55%
2017-11-16 0 10.90 10.36 - 10.80 10.90 11,400 123,220 10.809 0.078 0.074 - 0.077 0.078 1,592,615 0.0774 0.74%
2017-11-15 0 10.82 10.58 - 10.82 10.82 200 2,164 10.820 0.077 0.076 - 0.077 0.077 27,941 0.0774 -0.55%
2017-11-14 0 10.88 10.80 - - - 0 0 - 0.078 0.077 - - - 0 - 0.00%
2017-11-13 0 10.88 10.72 - 10.88 10.88 2,000 21,760 10.880 0.078 0.077 - 0.078 0.078 279,406 0.0779 -1.09%
2017-11-10 0 11.00 10.82 - - - 0 0 - 0.079 0.077 - - - 0 - 0.00%
2017-11-09 0 11.00 10.94 - - - 0 0 - 0.079 0.078 - - - 0 - 0.00%
2017-11-08 0 11.00 10.88 - 11.00 11.00 9,000 99,000 11.000 0.079 0.078 - 0.079 0.079 1,257,328 0.0787 1.10%
2017-11-07 0 10.88 10.88 - - - 0 0 - 0.078 0.078 - - - 0 - 1.12%
2017-11-06 0 10.76 10.60 - 10.76 10.80 7,200 77,728 10.796 0.077 0.076 - 0.077 0.077 1,005,862 0.0773 -0.37%
2017-11-03 0 10.80 10.70 - - - 0 0 - 0.077 0.077 - - - 0 - 0.00%
2017-11-02 0 10.80 10.66 - 10.80 10.80 1,000 10,800 10.800 0.077 0.076 - 0.077 0.077 139,703 0.0773 0.00%
2017-11-01 0 10.80 10.78 10.88 - - 0 0 - 0.077 0.077 0.078 - - 0 - 0.00%
2017-10-31 0 10.80 10.62 - - - 0 0 - 0.077 0.076 - - - 0 - 0.00%
2017-10-30 0 10.80 10.58 - 10.80 10.80 4,000 43,200 10.800 0.077 0.076 - 0.077 0.077 558,812 0.0773 -0.18%
2017-10-27 0 10.82 10.72 - - - 0 0 - 0.077 0.077 - - - 0 - -0.55%
2017-10-26 0 10.88 10.74 - - - 0 0 - 0.078 0.077 - - - 0 - -0.18%
2017-10-25 0 10.90 10.80 - - - 0 0 - 0.078 0.077 - - - 0 - -0.37%
2017-10-24 0 10.94 10.72 - 11.00 11.00 600 6,600 11.000 0.078 0.077 - 0.079 0.079 83,822 0.0787 0.18%
2017-10-23 0 10.92 10.68 - - - 0 0 - 0.078 0.076 - - - 0 - -0.18%
2017-10-20 0 10.94 10.86 - - - 0 0 - 0.078 0.078 - - - 0 - 0.00%
2017-10-19 0 10.94 10.70 - - - 0 0 - 0.078 0.077 - - - 0 - -0.55%
2017-10-18 0 11.00 10.92 - - - 0 0 - 0.079 0.078 - - - 0 - 0.00%
2017-10-17 0 11.00 10.78 - - - 0 0 - 0.079 0.077 - - - 0 - 0.00%
2017-10-16 0 11.00 10.88 - 11.00 11.00 1,800 19,800 11.000 0.079 0.078 - 0.079 0.079 251,466 0.0787 1.48%
2017-10-13 0 10.84 10.72 - - - 0 0 - 0.078 0.077 - - - 0 - 0.00%
2017-10-12 0 10.84 10.70 - 10.84 10.84 5,000 54,200 10.840 0.078 0.077 - 0.078 0.078 698,515 0.0776 0.18%
2017-10-11 0 10.82 10.62 - 10.76 10.84 11,800 127,768 10.828 0.077 0.076 - 0.077 0.078 1,648,496 0.0775 0.37%
2017-10-10 0 10.78 10.66 - - - 0 0 - 0.077 0.076 - - - 0 - 0.37%
2017-10-09 0 10.74 10.72 10.74 10.74 10.74 200 2,148 10.740 0.077 0.077 0.077 0.077 0.077 27,941 0.0769 -0.19%
2017-10-06 0 10.76 10.64 10.90 - - 0 0 - 0.077 0.076 0.078 - - 0 - 0.00%
2017-10-04 0 10.76 10.76 - - - 0 0 - 0.077 0.077 - - - 0 - 0.75%
2017-10-03 0 10.68 10.68 - - - 0 0 - 0.076 0.076 - - - 0 - 0.38%
2017-09-29 0 10.64 10.60 - - - 0 0 - 0.076 0.076 - - - 0 - 0.00%
2017-09-28 0 10.64 10.42 - 10.70 10.70 14,000 149,800 10.700 0.076 0.075 - 0.077 0.077 1,955,843 0.0766 0.76%
2017-09-27 0 10.70 10.58 - - - 0 0 - 0.076 0.075 - - - 0 - 0.19%
2017-09-26 0 10.68 10.56 - 10.68 10.68 30,000 320,400 10.680 0.075 0.075 - 0.075 0.075 4,246,655 0.0754 -1.29%
2017-09-25 0 10.82 10.58 - - - 0 0 - 0.076 0.075 - - - 0 - -1.46%
2017-09-22 0 10.98 10.76 - - - 0 0 - 0.078 0.076 - - - 0 - 0.00%
2017-09-21 0 10.98 10.80 - - - 0 0 - 0.078 0.076 - - - 0 - 0.00%
2017-09-20 0 10.98 10.86 - - - 0 0 - 0.078 0.077 - - - 0 - 0.18%
2017-09-19 0 10.96 10.84 - 10.96 10.96 200 2,192 10.960 0.077 0.077 - 0.077 0.077 28,311 0.0774 0.00%
2017-09-18 0 10.96 10.92 11.10 - - 0 0 - 0.077 0.077 0.078 - - 0 - 0.00%
2017-09-15 0 10.96 10.90 - 10.84 10.96 11,200 121,552 10.853 0.077 0.077 - 0.077 0.077 1,585,418 0.0767 1.29%
2017-09-14 0 10.82 10.80 - 10.80 10.82 24,000 259,600 10.817 0.076 0.076 - 0.076 0.076 3,397,324 0.0764 -1.10%
2017-09-13 0 10.94 10.88 - 10.94 10.94 200 2,188 10.940 0.077 0.077 - 0.077 0.077 28,311 0.0773 -0.18%
2017-09-12 0 10.96 10.82 - 10.94 10.96 102,000 1,117,880 10.960 0.077 0.076 - 0.077 0.077 14,438,628 0.0774 1.11%
2017-09-11 0 10.84 10.84 - - - 0 0 - 0.077 0.077 - - - 0 - 0.56%
2017-09-08 0 10.78 10.78 - - - 0 0 - 0.076 0.076 - - - 0 - 0.94%
2017-09-07 0 10.68 10.68 - 10.68 10.68 600 6,408 10.680 0.075 0.075 - 0.075 0.075 84,933 0.0754 -0.37%
2017-09-06 0 10.72 10.62 - - - 0 0 - 0.076 0.075 - - - 0 - 0.00%
2017-09-05 0 10.72 10.54 - - - 0 0 - 0.076 0.074 - - - 0 - 0.00%
2017-09-04 0 10.72 10.50 10.72 - - 0 0 - 0.076 0.074 0.076 - - 0 - 0.00%
2017-09-01 0 10.72 10.62 10.82 - - 0 0 - 0.076 0.075 0.076 - - 0 - 0.00%
2017-08-31 0 10.72 10.56 10.82 - - 0 0 - 0.076 0.075 0.076 - - 0 - 0.00%
2017-08-30 0 10.72 10.60 10.82 10.72 10.72 1,000 10,720 10.720 0.076 0.075 0.076 0.076 0.076 141,555 0.0757 0.94%
2017-08-29 0 10.62 10.52 - 10.62 10.62 2,000 21,240 10.620 0.075 0.074 - 0.075 0.075 283,110 0.0750 0.00%
2017-08-28 0 10.62 10.54 10.62 - - 0 0 - 0.075 0.074 0.075 - - 0 - 0.00%
2017-08-25 0 10.62 10.56 11.04 - - 0 0 - 0.075 0.075 0.078 - - 0 - -0.38%
2017-08-24 0 10.66 10.52 11.04 10.68 10.68 200 2,136 10.680 0.075 0.074 0.078 0.075 0.075 28,311 0.0754 0.95%
2017-08-22 0 10.56 10.54 11.04 10.56 10.56 1,400 14,784 10.560 0.075 0.074 0.078 0.075 0.075 198,177 0.0746 0.38%
2017-08-21 0 10.52 10.44 10.52 - - 0 0 - 0.074 0.074 0.074 - - 0 - 0.00%
2017-08-18 0 10.52 10.26 10.60 10.50 10.52 13,200 138,800 10.515 0.074 0.072 0.075 0.074 0.074 1,868,528 0.0743 -0.57%
2017-08-17 0 10.58 10.46 - 10.58 10.58 200 2,116 10.580 0.075 0.074 - 0.075 0.075 28,311 0.0747 0.76%
2017-08-16 0 10.50 9.780 - - - 0 0 - 0.074 0.069 - - - 0 - 0.00%
2017-08-15 0 10.50 10.40 - - - 0 0 - 0.074 0.073 - - - 0 - 0.00%
2017-08-14 0 10.50 10.44 - - - 0 0 - 0.074 0.074 - - - 0 - 0.00%
2017-08-11 0 10.50 10.20 - 10.42 10.62 3,200 33,544 10.483 0.074 0.072 - 0.074 0.075 452,977 0.0741 -1.13%
2017-08-10 0 10.62 10.60 - - - 0 0 - 0.075 0.075 - - - 0 - 0.00%
2017-08-09 0 10.62 10.50 - 10.60 10.60 800 8,480 10.600 0.075 0.074 - 0.075 0.075 113,244 0.0749 0.19%
2017-08-08 0 10.60 10.20 - 10.60 10.60 600 6,360 10.600 0.075 0.072 - 0.075 0.075 84,933 0.0749 -0.19%
2017-08-07 0 10.62 10.60 10.62 - - 0 0 - 0.075 0.075 0.075 - - 0 - 0.00%
2017-08-04 0 10.62 10.62 - 10.60 10.60 1,000 10,600 10.600 0.075 0.075 - 0.075 0.075 141,555 0.0749 0.19%
2017-08-03 0 10.60 10.30 10.60 - - 200 2,120 10.600 0.075 0.073 0.075 - - 28,311 0.0749 0.00%
2017-08-02 0 10.60 10.48 10.64 - - 0 0 - 0.075 0.074 0.075 - - 0 - 0.00%
2017-08-01 0 10.60 10.48 10.68 - - 0 0 - 0.075 0.074 0.075 - - 0 - 0.38%
2017-07-31 0 10.56 10.56 - - - 0 0 - 0.075 0.075 - - - 0 - 0.00%
2017-07-28 0 10.56 10.40 - - - 0 0 - 0.075 0.073 - - - 0 - 0.00%
2017-07-27 0 10.56 10.44 - - - 0 0 - 0.075 0.074 - - - 0 - 1.34%
2017-07-26 0 10.42 10.20 - 10.42 10.42 21,000 218,820 10.420 0.074 0.072 - 0.074 0.074 2,972,659 0.0736 0.19%
2017-07-25 0 10.40 10.20 - - - 0 0 - 0.073 0.072 - - - 0 - 0.00%
2017-07-24 0 10.40 10.22 - 10.40 10.40 400 4,160 10.400 0.073 0.072 - 0.073 0.073 56,622 0.0735 0.58%
2017-07-21 0 10.34 10.20 - - - 0 0 - 0.073 0.072 - - - 0 - 0.00%
2017-07-20 0 10.34 10.20 - - - 0 0 - 0.073 0.072 - - - 0 - 0.58%
2017-07-19 0 10.28 10.20 - - - 0 0 - 0.073 0.072 - - - 0 - 0.59%
2017-07-18 0 10.22 10.20 - - - 0 0 - 0.072 0.072 - - - 0 - 0.00%
2017-07-17 0 10.22 10.12 - - - 0 0 - 0.072 0.071 - - - 0 - 0.79%
2017-07-14 0 10.14 9.780 - - - 0 0 - 0.072 0.069 - - - 0 - 0.60%
2017-07-13 0 10.08 9.780 - 10.08 10.08 10,250 103,320 10.080 0.071 0.069 - 0.071 0.071 1,450,941 0.0712 1.00%
2017-07-12 0 9.980 9.780 - - - 0 0 - 0.071 0.069 - - - 0 - -0.40%
2017-07-11 0 10.02 9.990 - - - 0 0 - 0.071 0.071 - - - 0 - 0.00%
2017-07-10 0 10.02 9.840 - 10.04 10.04 4,000 40,160 10.040 0.071 0.070 - 0.071 0.071 566,221 0.0709 0.40%
2017-07-07 0 9.980 9.920 10.02 - - 0 0 - 0.071 0.070 0.071 - - 0 - -0.60%
2017-07-06 0 10.04 - - - - 0 0 - 0.071 - - - - 0 - 0.00%
2017-07-05 0 10.04 - - - - 0 0 - 0.071 - - - - 0 - -0.40%
2017-07-04 0 10.08 9.900 - - - 0 0 - 0.071 0.070 - - - 0 - 0.00%
2017-07-03 0 10.08 9.940 - - - 0 0 - 0.071 0.070 - - - 0 - 0.00%
2017-06-30 0 10.08 10.04 - - - 0 0 - 0.071 0.071 - - - 0 - -0.59%
2017-06-29 0 10.14 9.960 - 10.14 10.14 1,800 18,252 10.140 0.072 0.070 - 0.072 0.072 254,799 0.0716 0.40%
2017-06-28 0 10.10 - - - - 0 0 - 0.071 - - - - 0 - -0.39%
2017-06-27 0 10.14 10.02 - - - 0 0 - 0.072 0.071 - - - 0 - -0.39%
2017-06-26 0 10.18 10.00 - - - 0 0 - 0.072 0.071 - - - 0 - -0.20%
2017-06-23 0 10.20 9.960 - - - 0 0 - 0.072 0.070 - - - 0 - -0.39%
2017-06-22 0 10.24 9.980 - 10.22 10.24 16,000 163,680 10.230 0.072 0.071 - 0.072 0.072 2,264,883 0.0723 0.20%
2017-06-21 0 10.22 10.20 - 10.22 10.22 20,200 206,444 10.220 0.072 0.072 - 0.072 0.072 2,859,415 0.0722 -0.58%
2017-06-20 0 10.28 10.24 - 10.28 10.28 200 2,056 10.280 0.073 0.072 - 0.073 0.073 28,311 0.0726 -0.39%
2017-06-19 0 10.32 10.32 - - - 0 0 - 0.073 0.073 - - - 0 - 0.00%
2017-06-16 0 10.32 - - 10.32 10.38 320,600 3,319,792 10.355 0.073 - - 0.073 0.073 45,382,591 0.0732 0.00%
2017-06-15 0 10.32 10.30 - - - 0 0 - 0.073 0.073 - - - 0 - 0.00%
2017-06-14 0 10.32 10.30 - - - 0 0 - 0.073 0.073 - - - 0 - 0.00%
2017-06-13 0 10.32 10.30 - - - 0 0 - 0.073 0.073 - - - 0 - 0.78%
2017-06-12 0 10.24 10.02 - - - 0 0 - 0.072 0.071 - - - 0 - -0.39%
2017-06-09 0 10.28 - - - - 0 0 - 0.073 - - - - 0 - -0.58%
2017-06-08 0 10.34 - - - - 0 0 - 0.073 - - - - 0 - -0.39%
2017-06-07 0 10.38 - - 10.38 10.38 1,000 10,380 10.380 0.073 - - 0.073 0.073 141,555 0.0733 0.39%
2017-06-06 0 10.34 10.32 - - - 0 0 - 0.073 0.073 - - - 0 - 0.58%
2017-06-05 0 10.28 10.26 - 10.28 10.28 3,400 34,952 10.280 0.073 0.072 - 0.073 0.073 481,288 0.0726 0.78%
2017-06-02 0 10.20 10.20 - - - 0 0 - 0.072 0.072 - - - 0 - 0.59%
2017-06-01 0 10.14 10.12 - 10.14 10.14 4,000 40,560 10.140 0.072 0.071 - 0.072 0.072 566,221 0.0716 1.00%
2017-05-31 0 10.04 10.02 - - - 0 0 - 0.071 0.071 - - - 0 - 0.00%
2017-05-29 0 10.04 9.860 - 10.04 10.04 9,000 90,360 10.040 0.071 0.070 - 0.071 0.071 1,273,997 0.0709 0.50%
2017-05-26 0 9.990 - - - - 0 0 - 0.071 - - - - 0 - 0.00%
2017-05-25 0 9.990 9.990 - - - 0 0 - 0.071 0.071 - - - 0 - 1.22%
2017-05-24 0 9.870 - - - - 0 0 - 0.070 - - - - 0 - 0.41%
2017-05-23 0 9.830 9.820 - - - 0 0 - 0.069 0.069 - - - 0 - 0.10%
2017-05-22 0 9.820 9.660 - - - 0 0 - 0.069 0.068 - - - 0 - 0.51%
2017-05-19 0 9.770 9.760 - - - 0 0 - 0.069 0.069 - - - 0 - 0.00%
2017-05-18 0 9.770 9.750 - - - 0 0 - 0.069 0.069 - - - 0 - 0.00%
2017-05-17 0 9.770 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2017-05-16 0 9.770 9.700 - - - 0 0 - 0.069 0.069 - - - 0 - 0.00%
2017-05-15 0 9.770 9.600 - - - 0 0 - 0.069 0.068 - - - 0 - 0.31%
2017-05-12 0 9.740 - - - - 0 0 - 0.069 - - - - 0 - -0.10%
2017-05-11 0 9.750 - - 9.700 9.740 10,400 100,896 9.7015 0.069 - - 0.069 0.069 1,472,174 0.0685 0.00%
2017-05-10 0 9.750 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2017-05-09 0 9.750 9.720 - 9.750 9.750 200 1,950 9.7500 0.069 0.069 - 0.069 0.069 28,311 0.0689 0.00%
2017-05-08 0 9.750 9.690 - - - 0 0 - 0.069 0.068 - - - 0 - 0.21%
2017-05-05 0 9.730 9.690 - 9.730 9.730 10,000 97,300 9.7300 0.069 0.068 - 0.069 0.069 1,415,552 0.0687 -0.21%
2017-05-04 0 9.750 9.720 - - - 0 0 - 0.069 0.069 - - - 0 - -0.10%
2017-05-02 0 9.760 9.620 - - - 0 0 - 0.069 0.068 - - - 0 - 0.31%
2017-04-28 0 9.730 9.520 - - - 0 0 - 0.069 0.067 - - - 0 - -0.51%
2017-04-27 0 9.780 - - - - 600,000 5,856,000 9.7600 0.069 - - - - 84,933,108 0.0689 0.00%
2017-04-26 0 9.780 9.770 - - - 0 0 - 0.069 0.069 - - - 0 - 0.00%
2017-04-25 0 9.780 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2017-04-24 0 9.780 - - - - 0 0 - 0.069 - - - - 0 - -0.41%
2017-04-21 0 9.820 9.780 - 9.840 9.840 600 5,904 9.8400 0.069 0.069 - 0.070 0.070 84,933 0.0695 0.20%
2017-04-20 0 9.800 9.770 - - - 0 0 - 0.069 0.069 - - - 0 - 0.00%
2017-04-19 0 9.800 9.750 9.800 - - 0 0 - 0.069 0.069 0.069 - - 0 - -0.51%
2017-04-18 0 9.850 9.820 - 9.850 9.850 25,000 246,250 9.8500 0.070 0.069 - 0.070 0.070 3,538,880 0.0696 0.41%
2017-04-13 0 9.810 - - - - 0 0 - 0.069 - - - - 0 - 0.62%
2017-04-12 0 9.750 9.500 - - - 0 0 - 0.069 0.067 - - - 0 - 0.83%
2017-04-11 0 9.670 9.670 - - - 0 0 - 0.068 0.068 - - - 0 - 0.31%
2017-04-10 0 9.640 9.500 - - - 0 0 - 0.068 0.067 - - - 0 - 0.00%
2017-04-07 0 9.640 9.640 9.700 - - 0 0 - 0.068 0.068 0.069 - - 0 - 0.42%
2017-04-06 0 9.600 - - 9.600 9.600 5,000 48,000 9.6000 0.068 - - 0.068 0.068 707,776 0.0678 0.10%
2017-04-05 0 9.590 - 10.00 9.590 9.620 7,000 67,280 9.6114 0.068 - 0.071 0.068 0.068 990,886 0.0679 0.10%
2017-04-03 0 9.580 9.520 9.580 9.580 9.580 2,400 22,992 9.5800 0.068 0.067 0.068 0.068 0.068 339,732 0.0677 0.00%
2017-03-31 0 9.580 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2017-03-30 0 9.580 - 9.630 9.560 9.660 9,000 86,140 9.5711 0.068 - 0.068 0.068 0.068 1,273,997 0.0676 0.21%
2017-03-29 0 9.650 - - 9.640 9.650 10,000 96,480 9.6480 0.068 - - 0.067 0.068 1,428,878 0.0675 -0.10%
2017-03-28 0 9.660 9.660 9.740 - - 0 0 - 0.068 0.068 0.068 - - 0 - 0.00%
2017-03-27 0 9.660 - - 9.660 9.660 1,000 9,660 9.6600 0.068 - - 0.068 0.068 142,888 0.0676 -0.21%
2017-03-24 0 9.680 9.670 9.750 - - 0 0 - 0.068 0.068 0.068 - - 0 - 0.21%
2017-03-23 0 9.660 9.660 - 9.660 9.660 2,000 19,320 9.6600 0.068 0.068 - 0.068 0.068 285,776 0.0676 0.00%
2017-03-22 0 9.660 - 9.670 - - 0 0 - 0.068 - 0.068 - - 0 - 0.00%
2017-03-21 0 9.660 9.540 - - - 0 0 - 0.068 0.067 - - - 0 - 0.00%
2017-03-20 0 9.660 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2017-03-17 0 9.660 9.500 - - - 0 0 - 0.068 0.066 - - - 0 - 0.00%
2017-03-16 0 9.660 9.480 - 9.620 9.620 400 3,848 9.6200 0.068 0.066 - 0.067 0.067 57,155 0.0673 1.90%
2017-03-15 0 9.480 9.400 - - - 0 0 - 0.066 0.066 - - - 0 - 0.00%
2017-03-14 0 9.480 - - - - 0 0 - 0.066 - - - - 0 - 0.00%
2017-03-13 0 9.480 9.400 - - - 0 0 - 0.066 0.066 - - - 0 - 0.53%
2017-03-10 0 9.430 9.200 - - - 0 0 - 0.066 0.064 - - - 0 - 0.00%
2017-03-09 0 9.430 9.200 - - - 0 0 - 0.066 0.064 - - - 0 - 0.00%
2017-03-08 0 9.430 9.340 - - - 0 0 - 0.066 0.065 - - - 0 - 0.32%
2017-03-07 0 9.400 9.400 10.00 - - 0 0 - 0.066 0.066 0.070 - - 0 - 0.00%
2017-03-06 0 9.400 9.400 10.00 9.400 9.400 1,000 9,400 9.4000 0.066 0.066 0.070 0.066 0.066 142,888 0.0658 0.43%
2017-03-03 0 9.360 9.360 - 9.340 9.490 6,000 56,316 9.3860 0.066 0.066 - 0.065 0.066 857,327 0.0657 -1.78%
2017-03-02 0 9.530 9.360 - - - 0 0 - 0.067 0.066 - - - 0 - -0.10%
2017-03-01 0 9.540 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
2017-02-28 0 9.540 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
2017-02-27 0 9.540 9.420 - - - 0 0 - 0.067 0.066 - - - 0 - 0.00%
2017-02-24 0 9.540 9.440 - - - 0 0 - 0.067 0.066 - - - 0 - 0.00%
2017-02-23 0 9.540 - - - - 0 0 - 0.067 - - - - 0 - 0.42%
2017-02-22 0 9.500 9.480 - 9.500 9.500 200 1,900 9.5000 0.066 0.066 - 0.066 0.066 28,578 0.0665 0.32%
2017-02-21 0 9.470 9.320 - - - 0 0 - 0.066 0.065 - - - 0 - 0.00%
2017-02-20 0 9.470 9.420 9.490 - - 0 0 - 0.066 0.066 0.066 - - 0 - 0.00%
2017-02-17 0 9.470 - - - - 0 0 - 0.066 - - - - 0 - 0.00%
2017-02-16 0 9.470 - - - - 0 0 - 0.066 - - - - 0 - 0.00%
2017-02-15 0 9.470 - - - - 0 0 - 0.066 - - - - 0 - 0.00%
2017-02-14 0 9.470 9.300 - 9.480 9.480 200 1,896 9.4800 0.066 0.065 - 0.066 0.066 28,578 0.0663 0.00%
2017-02-13 0 9.470 - - - - 0 0 - 0.066 - - - - 0 - -0.11%
2017-02-10 0 9.480 - - - - 0 0 - 0.066 - - - - 0 - 0.00%
2017-02-09 0 9.480 - - 9.480 9.480 200 1,896 9.4800 0.066 - - 0.066 0.066 28,578 0.0663 1.39%
2017-02-08 0 9.350 - - 9.340 9.340 1,000 9,340 9.3400 0.065 - - 0.065 0.065 142,888 0.0654 0.97%
2017-02-07 0 9.260 9.160 - - - 0 0 - 0.065 0.064 - - - 0 - 0.54%
2017-02-06 0 9.210 9.200 - - - 0 0 - 0.064 0.064 - - - 0 - 0.33%
2017-02-03 0 9.180 9.150 - - - 0 0 - 0.064 0.064 - - - 0 - 0.22%
2017-02-02 0 9.160 9.150 - 9.140 9.140 200 1,828 9.1400 0.064 0.064 - 0.064 0.064 28,578 0.0640 -0.33%
2017-02-01 0 9.190 9.100 - - - 0 0 - 0.064 0.064 - - - 0 - 0.00%
2017-01-27 0 9.190 8.950 - - - 0 0 - 0.064 0.063 - - - 0 - 0.00%
2017-01-26 0 9.190 8.950 - - - 0 0 - 0.064 0.063 - - - 0 - 0.11%
2017-01-25 0 9.180 8.950 - - - 0 0 - 0.064 0.063 - - - 0 - 0.00%
2017-01-24 0 9.180 8.950 - - - 0 0 - 0.064 0.063 - - - 0 - 0.00%
2017-01-23 0 9.180 8.950 - - - 0 0 - 0.064 0.063 - - - 0 - 0.00%
2017-01-20 0 9.180 - - - - 0 0 - 0.064 - - - - 0 - -0.11%
2017-01-19 0 9.190 - - - - 0 0 - 0.064 - - - - 0 - -0.65%
2017-01-18 0 9.250 - - 9.250 9.250 200 1,850 9.2500 0.065 - - 0.065 0.065 28,578 0.0647 1.31%
2017-01-17 0 9.130 - 9.130 9.150 9.150 1,000 9,150 9.1500 0.064 - 0.064 0.064 0.064 142,888 0.0640 -0.98%
2017-01-16 0 9.220 9.150 - - - 0 0 - 0.065 0.064 - - - 0 - -0.43%
2017-01-13 0 9.260 9.170 - 9.250 9.260 21,000 194,360 9.2552 0.065 0.064 - 0.065 0.065 3,000,644 0.0648 0.54%
2017-01-12 0 9.210 9.200 - - - 0 0 - 0.064 0.064 - - - 0 - 0.00%
2017-01-11 0 9.210 9.180 - - - 0 0 - 0.064 0.064 - - - 0 - 0.00%
2017-01-10 0 9.210 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2017-01-09 0 9.210 9.160 - - - 0 0 - 0.064 0.064 - - - 0 - 0.00%
2017-01-06 0 9.210 8.830 - 9.210 9.210 8,000 73,680 9.2100 0.064 0.062 - 0.064 0.064 1,143,103 0.0645 0.99%
2017-01-05 0 9.120 9.100 - 9.100 9.120 400 3,644 9.1100 0.064 0.064 - 0.064 0.064 57,155 0.0638 1.79%
2017-01-04 0 8.960 8.830 - - - 0 0 - 0.063 0.062 - - - 0 - 0.56%
2017-01-03 0 8.910 8.830 - 8.900 8.910 40,000 356,200 8.9050 0.062 0.062 - 0.062 0.062 5,715,513 0.0623 0.91%
2016-12-30 0 8.830 8.700 - - - 0 0 - 0.062 0.061 - - - 0 - 0.34%
2016-12-29 0 8.800 8.700 - - - 0 0 - 0.062 0.061 - - - 0 - 0.00%
2016-12-28 0 8.800 7.960 - 8.050 8.800 2,000 16,850 8.4250 0.062 0.056 - 0.056 0.062 285,776 0.0590 -0.34%
2016-12-23 0 8.830 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
2016-12-22 0 8.830 - - - - 0 0 - 0.062 - - - - 0 - -0.34%
2016-12-21 0 8.860 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
2016-12-20 0 8.860 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
2016-12-19 0 8.860 - - 8.870 8.870 1,000 8,870 8.8700 0.062 - - 0.062 0.062 142,888 0.0621 -0.23%
2016-12-16 0 8.880 8.770 - - - 0 0 - 0.062 0.061 - - - 0 - -0.34%
2016-12-15 0 8.910 8.880 - 8.910 8.950 400 3,572 8.9300 0.062 0.062 - 0.062 0.063 57,155 0.0625 -2.09%
2016-12-14 0 9.100 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2016-12-13 0 9.100 - - 9.080 9.080 200 1,816 9.0800 0.064 - - 0.064 0.064 28,578 0.0635 0.11%
2016-12-12 0 9.090 - - 9.100 9.100 200 1,820 9.1000 0.064 - - 0.064 0.064 28,578 0.0637 -0.98%
2016-12-09 0 9.180 - - 9.170 9.180 18,000 165,230 9.1794 0.064 - - 0.064 0.064 2,571,981 0.0642 0.66%
2016-12-08 0 9.120 - - 9.120 9.120 1,000 9,120 9.1200 0.064 - - 0.064 0.064 142,888 0.0638 0.88%
2016-12-07 0 9.040 - - - - 0 0 - 0.063 - - - - 0 - 0.44%
2016-12-06 0 9.000 - - 9.000 9.000 600 5,400 9.0000 0.063 - - 0.063 0.063 85,733 0.0630 -0.11%
2016-12-05 0 9.010 - - 9.010 9.010 2,000 18,020 9.0100 0.063 - - 0.063 0.063 285,776 0.0631 -0.22%
2016-12-02 0 9.030 9.010 - - - 0 0 - 0.063 0.063 - - - 0 - -0.44%
2016-12-01 0 9.070 - - - - 0 0 - 0.063 - - - - 0 - -0.11%
2016-11-30 0 9.080 - - - - 0 0 - 0.064 - - - - 0 - 0.67%
2016-11-29 0 9.020 - - - - 0 0 - 0.063 - - - - 0 - 0.22%
2016-11-28 0 9.000 - - - - 0 0 - 0.063 - - - - 0 - 0.33%
2016-11-25 0 8.970 8.900 - - - 0 0 - 0.063 0.062 - - - 0 - 0.00%
2016-11-24 0 8.970 8.900 - - - 0 0 - 0.063 0.062 - - - 0 - -0.11%
2016-11-23 0 8.980 8.900 - - - 0 0 - 0.063 0.062 - - - 0 - 0.00%
2016-11-22 0 8.980 - - 8.940 8.980 1,000 8,956 8.9560 0.063 - - 0.063 0.063 142,888 0.0627 1.13%
2016-11-21 0 8.880 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
2016-11-18 0 8.880 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
2016-11-17 0 8.880 - 8.930 - - 0 0 - 0.062 - 0.062 - - 0 - 0.00%
2016-11-16 0 8.880 - - - - 0 0 - 0.062 - - - - 0 - -0.89%
2016-11-15 0 8.960 - 9.000 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
2016-11-14 0 8.960 - 8.960 - - 0 0 - 0.063 - 0.063 - - 0 - -1.21%
2016-11-11 0 9.070 - - - - 0 0 - 0.063 - - - - 0 - -1.09%
2016-11-10 0 9.170 - - - - 0 0 - 0.064 - - - - 0 - 0.22%
2016-11-09 0 9.150 - - 9.100 9.220 55,600 510,200 9.1763 0.064 - - 0.064 0.065 7,944,562 0.0642 -1.08%
2016-11-08 0 9.250 9.220 - - - 0 0 - 0.065 0.065 - - - 0 - 0.00%
2016-11-07 0 9.250 9.100 - - - 0 0 - 0.065 0.064 - - - 0 - -0.96%
2016-11-04 0 9.340 9.240 - - - 0 0 - 0.065 0.065 - - - 0 - -0.11%
2016-11-03 0 9.350 9.240 - 9.350 9.350 5,400 50,490 9.3500 0.065 0.065 - 0.065 0.065 771,594 0.0654 0.00%
2016-11-02 0 9.350 9.240 9.350 - - 0 0 - 0.065 0.065 0.065 - - 0 - -0.53%
2016-11-01 0 9.400 9.400 - - - 0 0 - 0.066 0.066 - - - 0 - 0.75%
2016-10-31 0 9.330 9.240 - - - 0 0 - 0.065 0.065 - - - 0 - 0.54%
2016-10-28 0 9.280 - - 9.300 9.300 800 7,440 9.3000 0.065 - - 0.065 0.065 114,310 0.0651 -1.17%
2016-10-27 0 9.390 - - 9.410 9.410 6,000 56,460 9.4100 0.066 - - 0.066 0.066 857,327 0.0659 -0.21%
2016-10-26 0 9.550 - - - - 0 0 - 0.066 - - - - 0 - 0.00%
2016-10-25 0 9.550 - - - - 0 0 - 0.066 - - - - 0 - 0.00%
2016-10-24 0 9.550 - - - - 0 0 - 0.066 - - - - 0 - 0.53%
2016-10-20 0 9.500 - - - - 0 0 - 0.066 - - - - 0 - 0.64%
2016-10-19 0 9.440 - - - - 0 0 - 0.065 - - - - 0 - 0.11%
2016-10-18 0 9.430 - - - - 0 0 - 0.065 - - - - 0 - 1.29%
2016-10-17 0 9.310 - - - - 0 0 - 0.064 - - - - 0 - -0.32%
2016-10-14 0 9.340 - - - - 0 0 - 0.064 - - - - 0 - 0.21%
2016-10-13 0 9.320 - - - - 0 0 - 0.064 - - - - 0 - -0.53%
2016-10-12 0 9.370 - - - - 0 0 - 0.065 - - - - 0 - -0.95%
2016-10-11 0 9.460 - - - - 0 0 - 0.065 - - - - 0 - -0.63%
2016-10-07 0 9.520 - - 9.560 9.560 3,000 28,680 9.5600 0.066 - - 0.066 0.066 435,041 0.0659 -0.94%
2016-10-06 0 9.610 9.560 - - - 0 0 - 0.066 0.066 - - - 0 - -0.52%
2016-10-05 0 9.660 - - 9.640 9.720 101,000 975,520 9.6586 0.067 - - 0.066 0.067 14,646,380 0.0666 -1.43%
2016-10-04 0 9.800 9.720 - - - 6,400 62,272 9.7300 0.068 0.067 - - - 928,087 0.0671 0.00%
2016-10-03 0 9.800 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2016-09-30 0 9.800 - - - - 0 0 - 0.068 - - - - 0 - -0.51%
2016-09-29 0 9.850 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2016-09-28 0 9.850 - - - - 0 0 - 0.068 - - - - 0 - -0.40%
2016-09-27 0 9.890 - - 9.890 9.890 200 1,978 9.8900 0.068 - - 0.068 0.068 29,003 0.0682 0.82%
2016-09-26 0 9.810 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2016-09-23 0 9.810 - - - - 0 0 - 0.068 - - - - 0 - 0.31%
2016-09-22 0 9.780 - - 9.750 9.780 80,000 781,200 9.7650 0.067 - - 0.067 0.067 11,601,093 0.0673 0.62%
2016-09-21 0 9.720 9.720 9.760 - - 0 0 - 0.067 0.067 0.067 - - 0 - 0.73%
2016-09-20 0 9.650 - - 9.650 9.650 2,000 19,300 9.6500 0.067 - - 0.067 0.067 290,027 0.0665 0.42%
2016-09-19 0 9.610 9.590 - - - 0 0 - 0.066 0.066 - - - 0 - 0.10%
2016-09-15 0 9.600 - - - - 0 0 - 0.066 - - - - 0 - 0.00%
2016-09-14 0 9.600 - - - - 0 0 - 0.066 - - - - 0 - -0.62%
2016-09-13 0 9.660 - - - - 400 3,852 9.6300 0.067 - - - - 58,005 0.0664 0.00%
2016-09-12 0 9.660 - - - - 3,800,000 37,597,200 9.8940 0.067 - - - - 551,051,937 0.0682 -2.52%
2016-09-09 0 9.910 - - 9.910 9.910 5,400 53,514 9.9100 0.068 - - 0.068 0.068 783,074 0.0683 0.00%
2016-09-08 0 9.910 - - - - 0 0 - 0.068 - - - - 0 - 0.10%
2016-09-07 0 9.900 - - 9.900 9.900 2,200 21,780 9.9000 0.068 - - 0.068 0.068 319,030 0.0683 0.71%
2016-09-06 0 9.830 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2016-09-05 0 9.830 - - 9.830 9.830 400 3,932 9.8300 0.068 - - 0.068 0.068 58,005 0.0678 1.34%
2016-09-02 0 9.700 - - 9.700 9.700 4,000 38,800 9.7000 0.067 - - 0.067 0.067 580,055 0.0669 0.31%
2016-09-01 0 9.670 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
2016-08-31 0 9.670 - - 9.670 9.670 4,000 38,680 9.6700 0.067 - - 0.067 0.067 580,055 0.0667 -0.62%
2016-08-30 0 9.730 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
2016-08-29 0 9.730 - - - - 0 0 - 0.067 - - - - 0 - -1.02%
2016-08-26 0 9.830 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2016-08-25 0 9.830 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2016-08-24 0 9.830 - - 9.830 9.830 400 3,932 9.8300 0.068 - - 0.068 0.068 58,005 0.0678 -0.10%
2016-08-23 0 9.840 - - - - 0 0 - 0.068 - - - - 0 - 0.51%
2016-08-22 0 9.790 - - 9.790 9.790 200 1,958 9.7900 0.068 - - 0.068 0.068 29,003 0.0675 -0.31%
2016-08-19 0 9.820 - - - - 0 0 - 0.068 - - - - 0 - -0.30%
2016-08-18 0 9.850 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2016-08-17 0 9.850 - - - - 0 0 - 0.068 - - - - 0 - -0.40%
2016-08-16 0 9.890 - - 9.890 9.890 600 5,934 9.8900 0.068 - - 0.068 0.068 87,008 0.0682 -0.10%
2016-08-15 0 9.900 - - 9.900 9.900 200 1,980 9.9000 0.068 - - 0.068 0.068 29,003 0.0683 0.51%
2016-08-12 0 9.850 - - - - 0 0 - 0.068 - - - - 0 - 0.10%
2016-08-11 0 9.840 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2016-08-10 0 9.840 - - - - 0 0 - 0.068 - - - - 0 - 0.20%
2016-08-09 0 9.820 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2016-08-08 0 9.820 - - - - 0 0 - 0.068 - - - - 0 - 1.24%
2016-08-05 0 9.700 - - - - 0 0 - 0.067 - - - - 0 - 1.15%
2016-08-04 0 9.590 - - - - 0 0 - 0.066 - - - - 0 - 0.00%
2016-08-03 0 9.590 - - - - 0 0 - 0.066 - - - - 0 - -2.54%
2016-08-01 0 9.840 - - 9.870 9.870 1,200 11,844 9.8700 0.068 - - 0.068 0.068 174,016 0.0681 1.23%
2016-07-29 0 9.720 9.510 - 9.730 9.730 20,000 194,600 9.7300 0.067 0.066 - 0.067 0.067 2,900,273 0.0671 0.10%
2016-07-28 0 9.710 9.510 - - - 0 0 - 0.067 0.066 - - - 0 - 0.00%
2016-07-27 0 9.710 9.510 - 9.710 9.710 200 1,942 9.7100 0.067 0.066 - 0.067 0.067 29,003 0.0670 0.00%
2016-07-26 0 9.710 9.510 - - - 0 0 - 0.067 0.066 - - - 0 - 0.00%
2016-07-25 0 9.710 9.510 - 9.710 9.740 10,600 103,226 9.7383 0.067 0.066 - 0.067 0.067 1,537,145 0.0672 0.21%
2016-07-22 0 9.690 9.510 - 9.690 9.690 600 5,814 9.6900 0.067 0.066 - 0.067 0.067 87,008 0.0668 -0.10%
2016-07-21 0 9.700 9.700 - - - 0 0 - 0.067 0.067 - - - 0 - 1.04%
2016-07-20 0 9.600 9.510 - - - 0 0 - 0.066 0.066 - - - 0 - 0.42%
2016-07-19 0 9.560 9.510 - - - 0 0 - 0.066 0.066 - - - 0 - 0.00%
2016-07-18 0 9.560 9.540 - 9.560 9.590 10,400 99,724 9.5888 0.066 0.066 - 0.066 0.066 1,508,142 0.0661 -0.31%
2016-07-15 0 9.590 9.510 - 9.590 9.600 20,000 191,900 9.5950 0.066 0.066 - 0.066 0.066 2,900,273 0.0662 0.31%
2016-07-14 0 9.560 9.510 - - - 0 0 - 0.066 0.066 - - - 0 - 0.53%
2016-07-13 0 9.510 9.510 - - - 0 0 - 0.066 0.066 - - - 0 - 0.00%
2016-07-12 0 9.510 - - - - 0 0 - 0.066 - - - - 0 - 1.49%
2016-07-11 0 9.370 9.340 9.430 - - 0 0 - 0.065 0.064 0.065 - - 0 - 0.86%
2016-07-08 0 9.290 8.960 - - - 0 0 - 0.064 0.062 - - - 0 - -0.54%
2016-07-07 0 9.340 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2016-07-06 0 9.340 - - - - 0 0 - 0.064 - - - - 0 - -0.85%
2016-07-05 0 9.420 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2016-07-04 0 9.420 8.960 - - - 0 0 - 0.065 0.062 - - - 0 - 1.84%
2016-06-30 0 9.250 8.960 - - - 0 0 - 0.064 0.062 - - - 0 - 1.65%
2016-06-29 0 9.100 - - - - 0 0 - 0.063 - - - - 0 - 0.66%
2016-06-28 0 9.040 - - 8.960 8.960 3,200 28,672 8.9600 0.062 - - 0.062 0.062 464,044 0.0618 0.56%
2016-06-27 0 8.990 - - 8.990 8.990 400 3,596 8.9900 0.062 - - 0.062 0.062 58,005 0.0620 0.45%
2016-06-24 0 8.950 - - 8.870 8.950 51,000 453,910 8.9002 0.062 - - 0.061 0.062 7,395,697 0.0614 -2.40%
2016-06-23 0 9.170 - - - - 0 0 - 0.063 - - - - 0 - 0.11%
2016-06-22 0 9.160 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2016-06-21 0 9.160 8.910 - - - 0 0 - 0.063 0.061 - - - 0 - 0.88%
2016-06-20 0 9.080 8.910 - 9.040 9.040 1,200 10,848 9.0400 0.063 0.061 - 0.062 0.062 174,016 0.0623 1.68%
2016-06-17 0 8.930 8.910 - - - 0 0 - 0.062 0.061 - - - 0 - 0.00%
2016-06-16 0 8.930 8.910 - 8.930 8.930 8,000 71,440 8.9300 0.062 0.061 - 0.062 0.062 1,160,109 0.0616 -0.67%
2016-06-15 0 8.990 - - 8.990 8.990 1,000 8,990 8.9900 0.062 - - 0.062 0.062 145,014 0.0620 -0.22%
2016-06-14 0 9.010 - - 9.030 9.040 12,000 108,420 9.0350 0.062 - - 0.062 0.062 1,740,164 0.0623 -0.11%
2016-06-13 0 9.020 - - 9.010 9.010 1,000 9,010 9.0100 0.062 - - 0.062 0.062 145,014 0.0621 -1.53%
2016-06-10 0 9.160 9.050 9.190 9.160 9.160 1,000 9,160 9.1600 0.063 0.062 0.063 0.063 0.063 145,014 0.0632 -1.08%
2016-06-08 0 9.260 9.050 - 9.260 9.260 1,200 11,112 9.2600 0.064 0.062 - 0.064 0.064 174,016 0.0639 0.22%
2016-06-07 0 9.240 9.050 - - - 0 0 - 0.064 0.062 - - - 0 - 0.76%
2016-06-06 0 9.170 9.050 - 9.170 9.170 1,000 9,170 9.1700 0.063 0.062 - 0.063 0.063 145,014 0.0632 1.44%
2016-06-03 0 9.040 8.930 - 9.040 9.040 10,000 90,400 9.0400 0.062 0.062 - 0.062 0.062 1,450,137 0.0623 0.56%
2016-06-02 0 8.990 8.930 - - - 0 0 - 0.062 0.062 - - - 0 - -0.33%
2016-06-01 0 9.020 8.930 - - - 0 0 - 0.062 0.062 - - - 0 - 0.00%
2016-05-31 0 9.020 - - 9.020 9.020 400 3,608 9.0200 0.062 - - 0.062 0.062 58,005 0.0622 1.01%
2016-05-30 0 8.930 - - - - 0 0 - 0.062 - - - - 0 - 0.11%
2016-05-27 0 8.920 - - - - 0 0 - 0.062 - - - - 0 - 0.34%
2016-05-26 0 8.890 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
2016-05-25 0 8.890 - - - - 0 0 - 0.061 - - - - 0 - 0.57%
2016-05-24 0 8.840 - - - - 0 0 - 0.061 - - - - 0 - -0.34%
2016-05-23 0 8.870 - - 8.870 8.870 1,000 8,870 8.8700 0.061 - - 0.061 0.061 145,014 0.0612 0.11%
2016-05-20 0 8.860 - - - - 0 0 - 0.061 - - - - 0 - 0.23%
2016-05-19 0 8.840 - - - - 0 0 - 0.061 - - - - 0 - -1.12%
2016-05-18 0 8.940 - - - - 0 0 - 0.062 - - - - 0 - -1.00%
2016-05-17 0 9.030 - - 8.960 8.990 21,000 188,390 8.9710 0.062 - - 0.062 0.062 3,045,287 0.0619 1.57%
2016-05-16 0 8.890 - - - - 0 0 - 0.061 - - - - 0 - -0.67%
2016-05-13 0 8.950 - - 8.930 8.960 45,000 402,610 8.9469 0.062 - - 0.062 0.062 6,525,615 0.0617 -0.22%
2016-05-12 0 8.970 - - 8.970 8.970 2,000 17,940 8.9700 0.062 - - 0.062 0.062 290,027 0.0619 -0.77%
2016-05-11 0 9.040 8.970 - - - 0 0 - 0.062 0.062 - - - 0 - -0.33%
2016-05-10 0 9.070 8.970 - - - 0 0 - 0.063 0.062 - - - 0 - 0.89%
2016-05-09 0 8.990 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
2016-05-06 0 8.990 - - - - 0 0 - 0.062 - - - - 0 - -1.32%
2016-05-05 0 9.110 - - 9.110 9.110 2,000 18,220 9.1100 0.063 - - 0.063 0.063 290,027 0.0628 -0.33%
2016-05-04 0 9.140 9.110 - 9.140 9.180 3,000 27,500 9.1667 0.063 0.063 - 0.063 0.063 435,041 0.0632 -0.65%
2016-05-03 0 9.200 9.110 - - - 0 0 - 0.063 0.063 - - - 0 - 0.00%
2016-04-29 0 9.200 - - 9.200 9.240 3,000 27,640 9.2133 0.063 - - 0.063 0.064 435,041 0.0635 -0.65%
2016-04-28 0 9.260 9.200 - 9.270 9.270 1,000 9,270 9.2700 0.064 0.063 - 0.064 0.064 145,014 0.0639 -0.64%
2016-04-27 0 9.320 9.200 - - - 0 0 - 0.064 0.063 - - - 0 - -0.32%
2016-04-26 0 9.350 9.300 - - - 0 0 - 0.064 0.064 - - - 0 - 0.00%
2016-04-25 0 9.350 9.280 - - - 0 0 - 0.064 0.064 - - - 0 - 0.00%
2016-04-22 0 9.350 9.280 - - - 0 0 - 0.064 0.064 - - - 0 - 0.00%
2016-04-21 0 9.350 9.280 - - - 0 0 - 0.064 0.064 - - - 0 - 0.65%
2016-04-20 0 9.290 - - - - 0 0 - 0.064 - - - - 0 - 0.11%
2016-04-19 0 9.280 - - 9.280 9.280 2,000 18,560 9.2800 0.064 - - 0.064 0.064 290,027 0.0640 1.20%
2016-04-18 0 9.170 9.140 - 9.170 9.170 2,000 18,340 9.1700 0.063 0.063 - 0.063 0.063 290,027 0.0632 -0.97%
2016-04-15 0 9.260 - - 9.260 9.260 2,000 18,520 9.2600 0.064 - - 0.064 0.064 290,027 0.0639 0.43%
2016-04-14 0 9.220 8.960 - - - 0 0 - 0.064 0.062 - - - 0 - 0.77%
2016-04-13 0 9.150 8.960 - - - 0 0 - 0.063 0.062 - - - 0 - 1.33%
2016-04-12 0 9.030 8.820 - - - 0 0 - 0.062 0.061 - - - 0 - 0.44%
2016-04-11 0 8.990 8.820 - 8.960 8.960 1,000 8,960 8.9600 0.062 0.061 - 0.062 0.062 145,014 0.0618 0.67%
2016-04-08 0 8.930 8.820 - - - 0 0 - 0.062 0.061 - - - 0 - 0.11%
2016-04-07 0 8.920 8.910 - - - 0 0 - 0.062 0.061 - - - 0 - 0.68%
2016-04-06 0 8.860 8.820 - - - 0 0 - 0.061 0.061 - - - 0 - 0.00%
2016-04-05 0 8.860 - - - - 0 0 - 0.061 - - - - 0 - -0.56%
2016-04-01 0 8.910 - - 9.020 9.020 2,000 18,040 9.0200 0.061 - - 0.062 0.062 290,027 0.0622 -1.66%
2016-03-31 0 9.060 9.020 - - - 0 0 - 0.062 0.062 - - - 0 - -0.11%
2016-03-30 0 9.070 9.070 - 9.070 9.070 400 3,628 9.0700 0.063 0.063 - 0.063 0.063 58,005 0.0625 1.91%
2016-03-29 0 8.900 - - 8.900 8.900 1,000 8,900 8.9000 0.061 - - 0.061 0.061 145,014 0.0614 -0.56%
2016-03-24 0 8.950 - - 9.020 9.020 1,000 9,020 9.0200 0.062 - - 0.062 0.062 145,014 0.0622 -1.10%
2016-03-23 0 9.050 9.020 - - - 0 0 - 0.062 0.062 - - - 0 - 0.00%
2016-03-22 0 9.050 9.010 - - - 0 0 - 0.062 0.062 - - - 0 - 0.11%
2016-03-21 0 9.040 9.010 - 9.070 9.070 1,000 9,070 9.0700 0.062 0.062 - 0.063 0.063 145,014 0.0625 0.33%
2016-03-18 0 9.010 9.010 - - - 0 0 - 0.062 0.062 - - - 0 - 0.22%
2016-03-17 0 8.990 - - - - 0 0 - 0.062 - - - - 0 - 1.47%
2016-03-16 0 8.860 - - - - 0 0 - 0.061 - - - - 0 - -0.23%
2016-03-15 0 8.880 - - - - 0 0 - 0.061 - - - - 0 - -0.45%
2016-03-14 0 8.920 - - - - 0 0 - 0.062 - - - - 0 - 1.36%
2016-03-11 0 8.800 - - 8.750 8.750 1,000 8,750 8.7500 0.061 - - 0.060 0.060 145,014 0.0603 0.57%
2016-03-10 0 8.750 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2016-03-09 0 8.750 - - 8.750 8.750 200 1,750 8.7500 0.060 - - 0.060 0.060 29,003 0.0603 -0.23%
2016-03-08 0 8.770 - - - - 0 0 - 0.060 - - - - 0 - 0.23%
2016-03-07 0 8.750 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2016-03-04 0 8.750 - - 8.720 8.720 1,000 8,720 8.7200 0.060 - - 0.060 0.060 145,014 0.0601 0.34%
2016-03-03 0 8.720 - - - - 0 0 - 0.060 - - - - 0 - 0.58%
2016-03-02 0 8.670 - - - - 0 0 - 0.060 - - - - 0 - 2.48%
2016-03-01 0 8.460 - - 8.410 8.410 200 1,682 8.4100 0.058 - - 0.058 0.058 29,003 0.0580 1.81%
2016-02-29 0 8.310 - - 8.310 8.390 62,000 518,690 8.3660 0.057 - - 0.057 0.058 8,990,847 0.0577 -2.46%
2016-02-26 0 8.520 - - 8.430 8.530 49,000 415,170 8.4729 0.059 - - 0.058 0.059 7,105,670 0.0584 1.91%
2016-02-25 0 8.360 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
2016-02-24 0 8.360 - - 8.350 8.380 5,400 45,172 8.3652 0.058 - - 0.058 0.058 783,074 0.0577 -0.36%
2016-02-23 0 8.390 - - 8.390 8.390 2,000 16,780 8.3900 0.058 - - 0.058 0.058 290,027 0.0579 0.00%
2016-02-22 0 8.390 - - - - 0 0 - 0.058 - - - - 0 - 0.96%
2016-02-19 0 8.310 8.300 - - - 0 0 - 0.057 0.057 - - - 0 - 0.73%
2016-02-18 0 8.250 8.080 8.460 8.250 8.310 1,400 11,574 8.2671 0.057 0.056 0.058 0.057 0.057 203,019 0.0570

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top