ChinaAMC MSCI China A Inclusion Index ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 83197  2018-02-07  2021-11-12  2022-01-19
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
2022-01-18 1 - - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2022-01-17 1 - - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2022-01-14 1 - - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2022-01-13 1 - - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2022-01-12 1 - - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2022-01-11 1 - - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2022-01-10 1 - - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2021-12-24 1 - - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2021-12-23 1 - - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2021-12-22 1 - - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2021-11-12 0 11.55 - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2021-11-11 0 11.55 - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2021-11-10 0 11.55 - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2021-11-09 0 11.55 - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2021-11-08 0 11.55 - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2021-11-05 0 11.55 - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2021-11-04 0 11.55 11.54 11.81 - - 0 0 - 11.46 11.45 11.72 - - 0 - 0.00%
2021-11-03 0 11.55 - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2021-11-02 0 11.55 - - 11.53 11.55 39,000 450,050 11.540 11.46 - - 11.44 11.46 39,290 11.455 -0.86%
2021-11-01 0 11.65 - - - - 0 0 - 11.56 - - - - 0 - 0.00%
2021-10-29 0 11.65 - - - - 0 0 - 11.56 - - - - 0 - 0.00%
2021-10-28 0 11.65 - - - - 0 0 - 11.56 - - - - 0 - -0.17%
2021-10-27 0 11.67 - - - - 0 0 - 11.58 - - - - 0 - 0.00%
2021-10-26 0 11.67 - - - - 0 0 - 11.58 - - - - 0 - 0.00%
2021-10-25 0 11.67 - - 11.67 11.67 14,000 163,380 11.670 11.58 - - 11.58 11.58 14,104 11.584 0.00%
2021-10-22 0 11.67 - - - - 0 0 - 11.58 - - - - 0 - 0.00%
2021-10-21 0 11.67 - - - - 0 0 - 11.58 - - - - 0 - 0.00%
2021-10-20 0 11.67 - - - - 0 0 - 11.58 - - - - 0 - 0.00%
2021-10-19 0 11.67 - - - - 0 0 - 11.58 - - - - 0 - 0.00%
2021-10-18 0 11.67 - - - - 0 0 - 11.58 - - - - 0 - -0.93%
2021-10-15 0 11.78 - - - - 0 0 - 11.69 - - - - 0 - -0.08%
2021-10-12 0 11.79 - - - - 0 0 - 11.70 - - - - 0 - -0.25%
2021-10-11 0 11.82 - - - - 0 0 - 11.73 - - - - 0 - 0.00%
2021-10-08 0 11.82 - - - - 0 0 - 11.73 - - - - 0 - 1.29%
2021-10-07 0 11.67 - - - - 0 0 - 11.58 - - - - 0 - 1.39%
2021-10-06 0 11.51 - - - - 0 0 - 11.43 - - - - 0 - 0.00%
2021-10-05 0 11.51 - - 11.51 11.51 19,000 218,690 11.510 11.43 - - 11.43 11.43 19,141 11.425 -3.28%
2021-10-04 0 11.90 - - - - 0 0 - 11.81 - - - - 0 - 0.00%
2021-09-30 0 11.90 - - - - 0 0 - 11.81 - - - - 0 - 0.00%
2021-09-29 0 11.90 - - - - 0 0 - 11.81 - - - - 0 - 0.00%
2021-09-28 0 11.90 - - - - 0 0 - 11.81 - - - - 0 - 0.00%
2021-09-27 0 11.90 - - - - 0 0 - 11.81 - - - - 0 - 0.68%
2021-09-24 0 11.82 - - - - 0 0 - 11.73 - - - - 0 - 0.00%
2021-09-23 0 11.82 - - - - 0 0 - 11.73 - - - - 0 - 2.52%
2021-09-21 0 11.53 - - - - 0 0 - 11.44 - - - - 0 - 0.00%
2021-09-20 0 11.53 - - 11.53 11.53 19,000 219,070 11.530 11.44 - - 11.44 11.44 19,141 11.445 -3.51%
2021-09-17 0 11.95 11.85 12.03 - - 0 0 - 11.86 11.76 11.94 - - 0 - 0.00%
2021-09-16 0 11.95 - - - - 0 0 - 11.86 - - - - 0 - -1.08%
2021-09-15 0 12.08 - - - - 0 0 - 11.99 - - - - 0 - -1.23%
2021-09-14 0 12.23 - - - - 0 0 - 12.14 - - - - 0 - -0.08%
2021-09-13 0 12.24 - - - - 0 0 - 12.15 - - - - 0 - 0.00%
2021-09-10 0 12.24 - - - - 0 0 - 12.15 - - - - 0 - 0.49%
2021-09-09 0 12.18 - - - - 0 0 - 12.09 - - - - 0 - 0.00%
2021-09-08 0 12.18 - - - - 0 0 - 12.09 - - - - 0 - 0.00%
2021-09-07 0 12.18 - - - - 0 0 - 12.09 - - - - 0 - 1.00%
2021-09-06 0 12.06 - - 11.92 11.92 1,200 14,304 11.920 11.97 - - 11.83 11.83 1,209 11.832 1.17%
2021-09-03 0 11.92 - - 11.92 11.92 20,000 238,400 11.920 11.83 - - 11.83 11.83 20,149 11.832 -0.67%
2021-09-02 0 12.00 - - - - 0 0 - 11.91 - - - - 0 - 0.00%
2021-09-01 0 12.00 10.94 - 11.34 12.00 20,200 229,200 11.347 11.91 10.86 - 11.26 11.91 20,350 11.263 1.10%
2021-08-31 0 11.87 - - - - 0 0 - 11.78 - - - - 0 - -0.34%
2021-08-30 0 11.91 - - - - 0 0 - 11.82 - - - - 0 - -0.08%
2021-08-27 0 11.92 - - - - 0 0 - 11.83 - - - - 0 - 0.00%
2021-08-26 0 11.92 - - - - 0 0 - 11.83 - - - - 0 - -0.33%
2021-08-25 0 11.96 - - - - 0 0 - 11.87 - - - - 0 - 0.17%
2021-08-24 0 11.94 - - - - 0 0 - 11.85 - - - - 0 - 1.79%
2021-08-23 0 11.73 - - - - 0 0 - 11.64 - - - - 0 - 0.69%
2021-08-20 0 11.65 - - - - 0 0 - 11.56 - - - - 0 - -1.69%
2021-08-19 0 11.85 - - - - 0 0 - 11.76 - - - - 0 - 0.00%
2021-08-18 0 11.85 - - - - 0 0 - 11.76 - - - - 0 - 0.00%
2021-08-17 0 11.85 - - - - 0 0 - 11.76 - - - - 0 - -2.47%
2021-08-16 0 12.15 - - - - 0 0 - 12.06 - - - - 0 - -0.41%
2021-08-13 0 12.20 - - - - 0 0 - 12.11 - - - - 0 - -0.08%
2021-08-12 0 12.21 - - - - 0 0 - 12.12 - - - - 0 - 0.00%
2021-08-11 0 12.21 - - - - 0 0 - 12.12 - - - - 0 - 0.00%
2021-08-10 0 12.21 - - - - 0 0 - 12.12 - - - - 0 - 1.58%
2021-08-09 0 12.02 - - - - 0 0 - 11.93 - - - - 0 - 0.33%
2021-08-06 0 11.98 - - - - 0 0 - 11.89 - - - - 0 - 0.00%
2021-08-05 0 11.98 - - - - 0 0 - 11.89 - - - - 0 - 0.00%
2021-08-04 0 11.98 - - - - 0 0 - 11.89 - - - - 0 - 0.67%
2021-08-03 0 11.90 - - - - 0 0 - 11.81 - - - - 0 - 0.00%
2021-08-02 0 11.90 - - - - 0 0 - 11.81 - - - - 0 - 0.68%
2021-07-30 0 11.82 - - - - 0 0 - 11.73 - - - - 0 - -0.51%
2021-07-29 0 11.88 - - 11.88 11.88 1,000 11,880 11.880 11.79 - - 11.79 11.79 1,007 11.792 2.86%
2021-07-28 0 11.55 - - - - 0 0 - 11.46 - - - - 0 - 1.14%
2021-07-27 0 11.42 - - - - 0 0 - 11.34 - - - - 0 - -4.91%
2021-07-26 0 12.01 - - - - 0 0 - 11.92 - - - - 0 - -3.38%
2021-07-23 0 12.43 - - - - 0 0 - 12.34 - - - - 0 - 0.00%
2021-07-22 0 12.43 - - - - 0 0 - 12.34 - - - - 0 - 0.00%
2021-07-21 0 12.43 - - - - 0 0 - 12.34 - - - - 0 - 0.00%
2021-07-20 0 12.43 - - - - 0 0 - 12.34 - - - - 0 - 0.00%
2021-07-19 0 12.43 - - - - 0 0 - 12.34 - - - - 0 - 0.00%
2021-07-16 0 12.43 - - - - 0 0 - 12.34 - - - - 0 - 0.00%
2021-07-15 0 12.43 - - - - 0 0 - 12.34 - - - - 0 - 0.32%
2021-07-14 0 12.39 - - - - 0 0 - 12.30 - - - - 0 - 0.00%
2021-07-13 0 12.39 - - - - 0 0 - 12.30 - - - - 0 - 0.08%
2021-07-12 0 12.38 - - - - 0 0 - 12.29 - - - - 0 - 0.00%
2021-07-09 0 12.38 - - - - 0 0 - 12.29 - - - - 0 - -0.08%
2021-07-08 0 12.39 - - - - 0 0 - 12.30 - - - - 0 - 0.00%
2021-07-07 0 12.39 - - - - 0 0 - 12.30 - - - - 0 - 0.41%
2021-07-06 0 12.34 - - - - 0 0 - 12.25 - - - - 0 - 0.00%
2021-07-05 0 12.34 - - - - 0 0 - 12.25 - - - - 0 - 0.00%
2021-07-02 0 12.34 - - - - 0 0 - 12.25 - - - - 0 - -1.83%
2021-06-30 0 12.57 - - - - 0 0 - 12.48 - - - - 0 - 0.00%
2021-06-29 0 12.57 - - - - 0 0 - 12.48 - - - - 0 - 0.00%
2021-06-28 0 12.57 - - - - 0 0 - 12.48 - - - - 0 - 0.16%
2021-06-25 0 12.55 - - - - 0 0 - 12.46 - - - - 0 - 1.78%
2021-06-24 0 12.33 - - - - 0 0 - 12.24 - - - - 0 - 0.00%
2021-06-23 0 12.33 - - - - 0 0 - 12.24 - - - - 0 - 0.90%
2021-06-22 0 12.22 - - - - 0 0 - 12.13 - - - - 0 - 0.00%
2021-06-21 0 12.22 - - - - 0 0 - 12.13 - - - - 0 - 0.00%
2021-06-18 0 12.22 - - - - 0 0 - 12.13 - - - - 0 - 0.00%
2021-06-17 0 12.22 - - - - 0 0 - 12.13 - - - - 0 - 0.00%
2021-06-16 0 12.22 - - - - 0 0 - 12.13 - - - - 0 - -2.16%
2021-06-15 0 12.49 - - - - 0 0 - 12.40 - - - - 0 - -0.56%
2021-06-11 0 12.56 - - - - 0 0 - 12.47 - - - - 0 - 0.00%
2021-06-10 0 12.56 - - - - 0 0 - 12.47 - - - - 0 - 0.00%
2021-06-09 0 12.56 - - - - 0 0 - 12.47 - - - - 0 - 0.00%
2021-06-08 0 12.56 - - - - 0 0 - 12.47 - - - - 0 - -0.32%
2021-06-07 0 12.60 - - - - 0 0 - 12.51 - - - - 0 - 0.00%
2021-06-04 0 12.60 - - - - 0 0 - 12.51 - - - - 0 - 0.00%
2021-06-03 0 12.60 - - - - 0 0 - 12.51 - - - - 0 - -0.55%
2021-06-02 0 12.67 - - - - 0 0 - 12.58 - - - - 0 - 0.00%
2021-06-01 0 12.67 - - - - 0 0 - 12.58 - - - - 0 - 0.00%
2021-05-31 0 12.67 - - - - 0 0 - 12.58 - - - - 0 - 0.16%
2021-05-28 0 12.65 - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2021-05-27 0 12.65 - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2021-05-26 0 12.65 - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2021-05-25 0 12.65 - - - - 0 0 - 12.56 - - - - 0 - 2.85%
2021-05-24 0 12.30 - - - - 0 0 - 12.21 - - - - 0 - 0.00%
2021-05-21 0 12.30 - - - - 0 0 - 12.21 - - - - 0 - -0.40%
2021-05-20 0 12.35 - - - - 0 0 - 12.26 - - - - 0 - 0.08%
2021-05-18 0 12.34 - - - - 0 0 - 12.25 - - - - 0 - 0.98%
2021-05-17 0 12.22 - - - - 0 0 - 12.13 - - - - 0 - 1.50%
2021-05-14 0 12.04 - - - - 0 0 - 11.95 - - - - 0 - 1.86%
2021-05-13 0 11.82 - - - - 0 0 - 11.73 - - - - 0 - -0.17%
2021-05-12 0 11.84 - - - - 0 0 - 11.75 - - - - 0 - 0.00%
2021-05-11 0 11.84 - - - - 0 0 - 11.75 - - - - 0 - 0.00%
2021-05-10 0 11.84 - - - - 0 0 - 11.75 - - - - 0 - 0.00%
2021-05-07 0 11.84 - - - - 0 0 - 11.75 - - - - 0 - -1.74%
2021-05-06 0 12.05 - - - - 0 0 - 11.96 - - - - 0 - -0.08%
2021-05-05 0 12.06 - - 12.15 12.15 200 2,430 12.150 11.97 - - 12.06 12.06 201 12.060 0.42%
2021-05-04 0 12.01 - - - - 0 0 - 11.92 - - - - 0 - 0.00%
2021-05-03 0 12.01 - - - - 0 0 - 11.92 - - - - 0 - -1.15%
2021-04-30 0 12.15 11.85 - - - 0 0 - 12.06 11.76 - - - 0 - 0.00%
2021-04-29 0 12.15 - - - - 0 0 - 12.06 - - - - 0 - 0.91%
2021-04-28 0 12.04 - - - - 0 0 - 11.95 - - - - 0 - 0.00%
2021-04-27 0 12.04 - - - - 0 0 - 11.95 - - - - 0 - 0.00%
2021-04-26 0 12.04 - - - - 0 0 - 11.95 - - - - 0 - -0.58%
2021-04-23 0 12.11 - - - - 0 0 - 12.02 - - - - 0 - 1.25%
2021-04-22 0 11.96 - - - - 0 0 - 11.87 - - - - 0 - 0.08%
2021-04-21 0 11.95 - - - - 0 0 - 11.86 - - - - 0 - 0.42%
2021-04-20 0 11.90 - - - - 0 0 - 11.81 - - - - 0 - 0.08%
2021-04-19 0 11.89 - - - - 0 0 - 11.80 - - - - 0 - 1.80%
2021-04-16 0 11.68 - - - - 0 0 - 11.59 - - - - 0 - 0.00%
2021-04-15 0 11.68 - - - - 0 0 - 11.59 - - - - 0 - 0.00%
2021-04-14 0 11.68 - - - - 0 0 - 11.59 - - - - 0 - 0.00%
2021-04-13 0 11.68 - - 11.80 11.80 200 2,360 11.800 11.59 - - 11.71 11.71 201 11.713 -0.26%
2021-04-12 0 11.71 11.70 - - - 0 0 - 11.62 11.61 - - - 0 - -1.84%
2021-04-09 0 11.93 - - - - 0 0 - 11.84 - - - - 0 - -0.50%
2021-04-08 0 11.99 - - - - 0 0 - 11.90 - - - - 0 - 0.00%
2021-04-07 0 11.99 - - - - 0 0 - 11.90 - - - - 0 - 0.00%
2021-04-01 0 11.99 - - - - 0 0 - 11.90 - - - - 0 - 1.44%
2021-03-31 0 11.82 - - - - 0 0 - 11.73 - - - - 0 - 0.00%
2021-03-30 0 11.82 - - - - 0 0 - 11.73 - - - - 0 - 0.68%
2021-03-29 0 11.74 - - - - 0 0 - 11.65 - - - - 0 - 0.00%
2021-03-26 0 11.74 - - 11.74 11.74 14,000 164,360 11.740 11.65 - - 11.65 11.65 14,104 11.653 1.65%
2021-03-25 0 11.55 - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2021-03-24 0 11.55 - - 11.55 11.55 18,600 214,830 11.550 11.46 - - 11.46 11.46 18,738 11.465 -2.28%
2021-03-23 0 11.82 - - - - 0 0 - 11.73 - - - - 0 - -0.08%
2021-03-22 0 11.83 - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2021-03-19 0 11.83 - - - - 0 0 - 11.74 - - - - 0 - -0.42%
2021-03-18 0 11.88 - - - - 0 0 - 11.79 - - - - 0 - 0.17%
2021-03-17 0 11.86 11.85 - - - 0 0 - 11.77 11.76 - - - 0 - 0.08%
2021-03-16 0 11.85 - - - - 0 0 - 11.76 - - - - 0 - 0.00%
2021-03-15 0 11.85 - - - - 0 0 - 11.76 - - - - 0 - -0.92%
2021-03-12 0 11.96 - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2021-03-11 0 11.96 - - - - 0 0 - 11.87 - - - - 0 - 2.13%
2021-03-10 0 11.71 - - - - 0 0 - 11.62 - - - - 0 - 0.00%
2021-03-09 0 11.71 - - - - 0 0 - 11.62 - - - - 0 - -1.35%
2021-03-08 0 11.87 - - - - 0 0 - 11.78 - - - - 0 - -3.96%
2021-03-05 0 12.36 - - - - 0 0 - 12.27 - - - - 0 - -0.96%
2021-03-04 0 12.48 - - - - 0 0 - 12.39 - - - - 0 - -1.58%
2021-03-03 0 12.68 - - - - 0 0 - 12.59 - - - - 0 - 0.71%
2021-03-02 0 12.59 - - - - 0 0 - 12.50 - - - - 0 - -0.16%
2021-03-01 0 12.61 - - - - 0 0 - 12.52 - - - - 0 - 0.48%
2021-02-26 0 12.55 - - - - 0 0 - 12.46 - - - - 0 - -2.33%
2021-02-25 0 12.85 - - - - 0 0 - 12.76 - - - - 0 - 0.00%
2021-02-24 0 12.85 - - - - 0 0 - 12.76 - - - - 0 - -3.09%
2021-02-23 0 13.26 - - - - 0 0 - 13.16 - - - - 0 - 0.00%
2021-02-22 0 13.26 - - - - 0 0 - 13.16 - - - - 0 - -2.93%
2021-02-19 0 13.66 - - - - 0 0 - 13.56 - - - - 0 - 0.00%
2021-02-18 0 13.66 - - - - 0 0 - 13.56 - - - - 0 - -1.66%
2021-02-17 0 13.89 - - - - 0 0 - 13.79 - - - - 0 - 0.14%
2021-02-16 0 13.87 - - - - 0 0 - 13.77 - - - - 0 - 1.46%
2021-02-11 0 13.67 - - - - 0 0 - 13.57 - - - - 0 - 0.00%
2021-02-10 0 13.67 - - - - 0 0 - 13.57 - - - - 0 - 2.40%
2021-02-09 0 13.35 - - - - 0 0 - 13.25 - - - - 0 - 2.06%
2021-02-08 0 13.08 - - - - 0 0 - 12.98 - - - - 0 - 1.16%
2021-02-05 0 12.93 - - - - 0 0 - 12.83 - - - - 0 - 0.00%
2021-02-04 0 12.93 - - - - 0 0 - 12.83 - - - - 0 - 0.00%
2021-02-03 0 12.93 - - - - 0 0 - 12.83 - - - - 0 - 0.31%
2021-02-02 0 12.89 - - - - 0 0 - 12.79 - - - - 0 - 1.66%
2021-02-01 0 12.68 - - - - 0 0 - 12.59 - - - - 0 - 0.00%
2021-01-29 0 12.68 - - - - 0 0 - 12.59 - - - - 0 - -0.31%
2021-01-28 0 12.72 - - - - 0 0 - 12.63 - - - - 0 - -2.83%
2021-01-27 0 13.09 - - - - 0 0 - 12.99 - - - - 0 - 0.00%
2021-01-26 0 13.09 - - - - 0 0 - 12.99 - - - - 0 - -0.91%
2021-01-25 0 13.21 - - - - 0 0 - 13.11 - - - - 0 - 0.23%
2021-01-22 0 13.18 - - 13.18 13.18 2,400 31,632 13.180 13.08 - - 13.08 13.08 2,418 13.083 0.92%
2021-01-21 0 13.06 - - - - 0 0 - 12.96 - - - - 0 - 1.16%
2021-01-20 0 12.91 - - - - 0 0 - 12.81 - - - - 0 - 0.00%
2021-01-19 0 12.91 - - - - 0 0 - 12.81 - - - - 0 - -0.46%
2021-01-18 0 12.97 - - - - 0 0 - 12.87 - - - - 0 - 0.00%
2021-01-15 0 12.97 - - - - 0 0 - 12.87 - - - - 0 - -0.54%
2021-01-14 0 13.04 - - - - 0 0 - 12.94 - - - - 0 - -0.84%
2021-01-13 0 13.15 - - - - 0 0 - 13.05 - - - - 0 - 0.00%
2021-01-12 0 13.15 - - - - 0 0 - 13.05 - - - - 0 - 1.15%
2021-01-11 0 13.00 - - - - 0 0 - 12.90 - - - - 0 - -0.08%
2021-01-08 0 13.01 - - - - 0 0 - 12.91 - - - - 0 - 0.00%
2021-01-07 0 13.01 - - - - 0 0 - 12.91 - - - - 0 - 1.40%
2021-01-06 0 12.83 - - - - 0 0 - 12.74 - - - - 0 - 1.26%
2021-01-05 0 12.67 - - - - 0 0 - 12.58 - - - - 0 - 1.04%
2021-01-04 0 12.54 - - - - 0 0 - 12.45 - - - - 0 - 1.95%
2020-12-31 0 12.30 - - 12.30 12.30 17,000 209,100 12.300 12.21 - - 12.21 12.21 17,126 12.209 1.65%
2020-12-30 0 12.10 - - - - 0 0 - 12.01 - - - - 0 - 1.00%
2020-12-29 0 11.98 - - - - 0 0 - 11.89 - - - - 0 - 0.00%
2020-12-28 0 11.98 - - - - 0 0 - 11.89 - - - - 0 - 0.08%
2020-12-24 0 11.97 - - - - 0 0 - 11.88 - - - - 0 - 0.00%
2020-12-23 0 11.97 - - - - 0 0 - 11.88 - - - - 0 - 0.00%
2020-12-22 0 11.97 - - - - 0 0 - 11.88 - - - - 0 - 0.00%
2020-12-21 0 11.97 11.91 - - - 0 0 - 11.88 11.82 - - - 0 - 0.59%
2020-12-18 0 11.90 - - - - 0 0 - 11.81 - - - - 0 - 0.00%
2020-12-17 0 11.90 - - - - 0 0 - 11.81 - - - - 0 - 1.28%
2020-12-16 0 11.75 - - - - 0 0 - 11.66 - - - - 0 - 0.09%
2020-12-15 0 11.74 - - - - 0 0 - 11.65 - - - - 0 - 0.00%
2020-12-14 0 11.74 - - - - 0 0 - 11.65 - - - - 0 - 0.86%
2020-12-11 0 11.64 - - - - 0 0 - 11.55 - - - - 0 - -1.02%
2020-12-10 0 11.76 - - - - 0 0 - 11.67 - - - - 0 - -0.08%
2020-12-09 0 11.77 - - - - 0 0 - 11.68 - - - - 0 - -1.34%
2020-12-08 0 11.93 - - - - 0 0 - 11.84 - - - - 0 - 0.00%
2020-12-07 0 11.93 - - - - 0 0 - 11.84 - - - - 0 - -0.08%
2020-12-04 0 11.94 - - - - 0 0 - 11.85 - - - - 0 - 0.17%
2020-12-03 0 11.92 - - - - 0 0 - 11.83 - - - - 0 - 0.00%
2020-12-02 0 11.92 11.92 - - - 0 0 - 11.83 11.83 - - - 0 - 0.59%
2020-12-01 0 11.85 11.85 - - - 0 0 - 11.76 11.76 - - - 0 - 0.85%
2020-11-30 0 11.75 - - - - 0 0 - 11.66 - - - - 0 - 0.00%
2020-11-27 0 11.75 - - - - 0 0 - 11.66 - - - - 0 - 0.77%
2020-11-26 0 11.66 - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2020-11-25 0 11.66 - - - - 0 0 - 11.57 - - - - 0 - -1.35%
2020-11-24 0 11.82 - - - - 0 0 - 11.73 - - - - 0 - 0.00%
2020-11-23 0 11.82 - - - - 0 0 - 11.73 - - - - 0 - 1.11%
2020-11-20 0 11.69 - - - - 0 0 - 11.60 - - - - 0 - 0.26%
2020-11-19 0 11.66 - - - - 0 0 - 11.57 - - - - 0 - 0.43%
2020-11-18 0 11.61 - - - - 0 0 - 11.52 - - - - 0 - 0.00%
2020-11-17 0 11.61 - - 11.61 11.61 4,000 46,440 11.610 11.52 - - 11.52 11.52 4,030 11.524 -0.60%
2020-11-16 0 11.68 - - - - 0 0 - 11.59 - - - - 0 - 0.95%
2020-11-13 0 11.57 - - 11.56 11.56 6,000 69,360 11.560 11.48 - - 11.47 11.47 6,045 11.475 -0.69%
2020-11-12 0 11.65 - - - - 0 0 - 11.56 - - - - 0 - 0.09%
2020-11-11 0 11.64 - - - - 0 0 - 11.55 - - - - 0 - -1.44%
2020-11-10 0 11.81 - - 11.91 11.91 200 2,382 11.910 11.72 - - 11.82 11.82 201 11.822 0.43%
2020-11-09 0 11.76 - - - - 0 0 - 11.67 - - - - 0 - 1.20%
2020-11-06 0 11.62 - - 11.67 11.67 8,600 100,362 11.670 11.53 - - 11.58 11.58 8,664 11.584 -0.51%
2020-11-05 0 11.68 - - 11.68 11.68 8,600 100,448 11.680 11.59 - - 11.59 11.59 8,664 11.594 2.91%
2020-11-04 0 11.35 - - - - 0 0 - 11.27 - - - - 0 - 0.00%
2020-11-03 0 11.35 - - - - 0 0 - 11.27 - - - - 0 - 0.80%
2020-11-02 0 11.26 - - - - 0 0 - 11.18 - - - - 0 - 0.72%
2020-10-30 0 11.18 - - 11.18 11.18 600 6,708 11.180 11.10 - - 11.10 11.10 604 11.098 -1.41%
2020-10-29 0 11.34 - - 11.34 11.34 8,600 97,524 11.340 11.26 - - 11.26 11.26 8,664 11.256 0.62%
2020-10-28 0 11.27 - - - - 0 0 - 11.19 - - - - 0 - 0.00%
2020-10-27 0 11.27 - - - - 0 0 - 11.19 - - - - 0 - -1.05%
2020-10-23 0 11.39 - - - - 0 0 - 11.31 - - - - 0 - -0.18%
2020-10-22 0 11.41 - - - - 0 0 - 11.33 - - - - 0 - 0.00%
2020-10-21 0 11.41 - - - - 0 0 - 11.33 - - - - 0 - -0.09%
2020-10-20 0 11.42 - - - - 0 0 - 11.34 - - - - 0 - 0.35%
2020-10-19 0 11.38 - - - - 0 0 - 11.30 - - - - 0 - -0.78%
2020-10-16 0 11.47 - - - - 0 0 - 11.39 - - - - 0 - 0.00%
2020-10-15 0 11.47 - - - - 0 0 - 11.39 - - - - 0 - -0.43%
2020-10-14 0 11.52 - - - - 0 0 - 11.44 - - - - 0 - 0.09%
2020-10-12 0 11.51 - - - - 0 0 - 11.43 - - - - 0 - 2.68%
2020-10-09 0 11.21 - - - - 0 0 - 11.13 - - - - 0 - 0.18%
2020-10-08 0 11.19 - - - - 0 0 - 11.11 - - - - 0 - 0.09%
2020-10-07 0 11.18 11.07 11.28 - - 0 0 - 11.10 10.99 11.20 - - 0 - 0.63%
2020-10-06 0 11.11 - - - - 0 0 - 11.03 - - - - 0 - 0.82%
2020-10-05 0 11.02 - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2020-09-30 0 11.02 - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2020-09-29 0 11.02 - - - - 0 0 - 10.94 - - - - 0 - 0.18%
2020-09-28 0 11.00 - - 11.00 11.00 3,400 37,400 11.000 10.92 - - 10.92 10.92 3,425 10.919 -0.09%
2020-09-25 0 11.01 - - - - 0 0 - 10.93 - - - - 0 - -0.09%
2020-09-24 0 11.02 - - - - 0 0 - 10.94 - - - - 0 - -1.17%
2020-09-23 0 11.15 - - 11.15 11.15 7,000 78,050 11.150 11.07 - - 11.07 11.07 7,052 11.068 0.09%
2020-09-22 0 11.14 - - - - 0 0 - 11.06 - - - - 0 - -0.80%
2020-09-21 0 11.23 - - - - 0 0 - 11.15 - - - - 0 - -0.62%
2020-09-18 0 11.30 - - - - 0 0 - 11.22 - - - - 0 - 1.53%
2020-09-17 0 11.13 - - - - 0 0 - 11.05 - - - - 0 - -0.36%
2020-09-16 0 11.17 - - - - 0 0 - 11.09 - - - - 0 - -0.18%
2020-09-15 0 11.19 - - 11.14 11.14 2,600 28,964 11.140 11.11 - - 11.06 11.06 2,619 11.058 0.90%
2020-09-14 0 11.09 - - - - 0 0 - 11.01 - - - - 0 - 0.27%
2020-09-11 0 11.06 - - 11.00 11.00 400 4,400 11.000 10.98 - - 10.92 10.92 403 10.919 0.55%
2020-09-10 0 11.00 - 11.00 - - 0 0 - 10.92 - 10.92 - - 0 - -0.27%
2020-09-09 0 11.03 - - - - 0 0 - 10.95 - - - - 0 - -1.52%
2020-09-08 0 11.20 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2020-09-07 0 11.20 - - - - 0 0 - 11.12 - - - - 0 - -2.69%
2020-09-04 0 11.51 - - 11.47 11.47 19,000 217,930 11.470 11.43 - - 11.39 11.39 19,141 11.385 -1.46%
2020-09-03 0 11.68 - - - - 0 0 - 11.59 - - - - 0 - -0.17%
2020-09-02 0 11.70 - - 11.70 11.70 8,400 98,280 11.700 11.61 - - 11.61 11.61 8,462 11.614 0.60%
2020-09-01 0 11.63 - - - - 0 0 - 11.54 - - - - 0 - 0.87%
2020-08-31 0 11.53 - - - - 0 0 - 11.44 - - - - 0 - 0.00%
2020-08-28 0 11.53 - - - - 0 0 - 11.44 - - - - 0 - 0.70%
2020-08-27 0 11.45 - - - - 0 0 - 11.37 - - - - 0 - 0.00%
2020-08-26 0 11.45 - - - - 0 0 - 11.37 - - - - 0 - 0.00%
2020-08-25 0 11.45 - - - - 0 0 - 11.37 - - - - 0 - 0.00%
2020-08-24 0 11.45 - - - - 0 0 - 11.37 - - - - 0 - 0.09%
2020-08-21 0 11.44 - - - - 0 0 - 11.36 - - - - 0 - 0.00%
2020-08-20 0 11.44 - - - - 0 0 - 11.36 - - - - 0 - -0.95%
2020-08-19 0 11.55 - - - - 0 0 - 11.46 - - - - 0 - -0.69%
2020-08-18 0 11.63 - - 11.63 11.63 19,000 220,970 11.630 11.54 - - 11.54 11.54 19,141 11.544 0.61%
2020-08-17 0 11.56 - - - - 0 0 - 11.47 - - - - 0 - 2.12%
2020-08-14 0 11.32 - - - - 0 0 - 11.24 - - - - 0 - 0.00%
2020-08-13 0 11.32 - - - - 0 0 - 11.24 - - - - 0 - 0.00%
2020-08-12 0 11.32 - - 11.32 11.32 19,000 215,080 11.320 11.24 - - 11.24 11.24 19,141 11.236 0.00%
2020-08-11 0 11.32 11.30 11.37 - - 0 0 - 11.24 11.22 11.29 - - 0 - 0.00%
2020-08-10 0 11.32 - - - - 0 0 - 11.24 - - - - 0 - 0.27%
2020-08-07 0 11.29 - - 11.23 11.33 26,400 297,212 11.258 11.21 - - 11.15 11.25 26,596 11.175 -2.00%
2020-08-06 0 11.52 - - 11.49 11.49 8,400 96,516 11.490 11.44 - - 11.41 11.41 8,462 11.405 0.17%
2020-08-05 0 11.50 - - 11.41 11.41 200 2,282 11.410 11.42 - - 11.33 11.33 201 11.326 1.14%
2020-08-04 0 11.37 - - - - 0 0 - 11.29 - - - - 0 - 0.00%
2020-08-03 0 11.37 - - - - 0 0 - 11.29 - - - - 0 - 0.44%
2020-07-31 0 11.32 - - - - 0 0 - 11.24 - - - - 0 - 0.00%
2020-07-30 0 11.32 - - - - 0 0 - 11.24 - - - - 0 - 0.00%
2020-07-29 0 11.32 - - 11.32 11.32 38,000 430,160 11.320 11.24 - - 11.24 11.24 38,282 11.236 2.44%
2020-07-28 0 11.05 - - - - 0 0 - 10.97 - - - - 0 - 1.38%
2020-07-27 0 10.90 - - - - 0 0 - 10.82 - - - - 0 - 0.00%
2020-07-24 0 10.90 - - 10.90 11.34 38,000 422,560 11.120 10.82 - - 10.82 11.26 38,282 11.038 -4.39%
2020-07-23 0 11.40 - - - - 0 0 - 11.32 - - - - 0 - 0.00%
2020-07-22 0 11.40 - - 11.40 11.40 8,400 95,760 11.400 11.32 - - 11.32 11.32 8,462 11.316 0.53%
2020-07-21 0 11.34 - - - - 0 0 - 11.26 - - - - 0 - 1.70%
2020-07-20 0 11.15 - - 11.11 11.11 200 2,222 11.110 11.07 - - 11.03 11.03 201 11.028 0.36%
2020-07-17 0 11.11 - 11.11 - - 0 0 - 11.03 - 11.03 - - 0 - 0.00%
2020-07-16 0 11.11 - - 11.49 11.49 19,000 218,310 11.490 11.03 - - 11.41 11.41 19,141 11.405 -4.55%
2020-07-15 0 11.64 - - - - 0 0 - 11.55 - - - - 0 - -0.60%
2020-07-14 0 11.71 - - - - 0 0 - 11.62 - - - - 0 - 0.00%
2020-07-13 0 11.71 - - - - 0 0 - 11.62 - - - - 0 - 1.21%
2020-07-10 0 11.57 - - - - 0 0 - 11.48 - - - - 0 - 0.00%
2020-07-09 0 11.57 - - - - 0 0 - 11.48 - - - - 0 - 2.21%
2020-07-08 0 11.32 - - 11.31 11.31 19,000 214,890 11.310 11.24 - - 11.23 11.23 19,141 11.227 -0.53%
2020-07-07 0 11.38 - - 11.35 11.44 19,400 221,054 11.395 11.30 - - 11.27 11.36 19,544 11.310 1.70%
2020-07-06 0 11.19 - - 10.96 11.19 20,400 226,396 11.098 11.11 - - 10.88 11.11 20,552 11.016 6.07%
2020-07-03 0 10.55 - - 10.55 10.55 2,400 25,320 10.550 10.47 - - 10.47 10.47 2,418 10.472 1.34%
2020-07-02 0 10.41 - 10.50 10.23 10.41 27,200 280,988 10.330 10.33 - 10.42 10.15 10.33 27,402 10.254 4.31%
2020-06-30 0 9.980 - 10.20 - - 0 0 - 9.906 - 10.12 - - 0 - 0.45%
2020-06-29 0 9.935 - - 9.900 9.935 27,800 275,528 9.9111 9.862 - - 9.827 9.862 28,007 9.8380 -0.65%
2020-06-26 0 10.00 - - - - 0 0 - 9.926 - - - - 0 - 0.00%
2020-06-24 0 10.00 - 10.10 10.00 10.00 3,000 30,000 10.000 9.926 - 10.03 9.926 9.926 3,022 9.9262 0.40%
2020-06-23 0 9.960 - - 9.960 9.960 3,000 29,880 9.9600 9.887 - - 9.887 9.887 3,022 9.8865 1.48%
2020-06-22 0 9.815 - - - - 0 0 - 9.743 - - - - 0 - 0.26%
2020-06-19 0 9.790 - - 9.790 9.790 9,800 95,942 9.7900 9.718 - - 9.718 9.718 9,873 9.7178 0.51%
2020-06-18 0 9.740 - - - - 0 0 - 9.668 - - - - 0 - 1.51%
2020-06-17 0 9.595 - - - - 0 0 - 9.524 - - - - 0 - 0.10%
2020-06-16 0 9.585 - - - - 0 0 - 9.514 - - - - 0 - 0.00%
2020-06-15 0 9.585 - - - - 0 0 - 9.514 - - - - 0 - -0.05%
2020-06-12 0 9.590 - - 9.590 9.590 9,800 93,982 9.5900 9.519 - - 9.519 9.519 9,873 9.5193 -0.26%
2020-06-11 0 9.615 - - - - 0 0 - 9.544 - - - - 0 - 0.00%
2020-06-10 0 9.615 - - - - 0 0 - 9.544 - - - - 0 - 0.52%
2020-06-09 0 9.565 - - - - 0 0 - 9.494 - - - - 0 - 0.21%
2020-06-08 0 9.545 - - - - 0 0 - 9.475 - - - - 0 - 0.32%
2020-06-05 0 9.515 - - - - 0 0 - 9.445 - - - - 0 - 0.58%
2020-06-04 0 9.460 - - - - 0 0 - 9.390 - - - - 0 - 0.00%
2020-06-03 0 9.460 - - - - 0 0 - 9.390 - - - - 0 - 0.00%
2020-06-02 0 9.460 - - - - 0 0 - 9.390 - - - - 0 - 0.26%
2020-06-01 0 9.435 - - - - 0 0 - 9.365 - - - - 0 - 2.22%
2020-05-29 0 9.230 - - - - 0 0 - 9.162 - - - - 0 - 0.00%
2020-05-28 0 9.230 - - - - 0 0 - 9.162 - - - - 0 - 0.00%
2020-05-27 0 9.230 - - - - 0 0 - 9.162 - - - - 0 - 0.00%
2020-05-26 0 9.230 - - - - 0 0 - 9.162 - - - - 0 - 0.11%
2020-05-25 0 9.220 - - - - 0 0 - 9.152 - - - - 0 - 0.00%
2020-05-22 0 9.220 - - - - 0 0 - 9.152 - - - - 0 - -1.91%
2020-05-21 0 9.400 - - - - 0 0 - 9.331 - - - - 0 - -0.11%
2020-05-20 0 9.410 - - - - 0 0 - 9.341 - - - - 0 - 0.00%
2020-05-19 0 9.410 - - - - 0 0 - 9.341 - - - - 0 - 0.21%
2020-05-18 0 9.390 - - - - 0 0 - 9.321 - - - - 0 - 0.00%
2020-05-15 0 9.390 - - 9.400 9.400 1,000 9,400 9.4000 9.321 - - 9.331 9.331 1,007 9.3307 0.43%
2020-05-14 0 9.350 - - 9.350 9.380 2,000 18,730 9.3650 9.281 - - 9.281 9.311 2,015 9.2959 -1.37%
2020-05-13 0 9.480 - - - - 0 0 - 9.410 - - - - 0 - 0.00%
2020-05-12 0 9.480 - - 9.450 9.480 11,000 103,980 9.4527 9.410 - - 9.380 9.410 11,082 9.3830 -0.21%
2020-05-11 0 9.500 - - 9.510 9.580 3,000 28,650 9.5500 9.430 - - 9.440 9.509 3,022 9.4796 -0.31%
2020-05-08 0 9.530 - - 9.530 9.580 20,000 191,530 9.5765 9.460 - - 9.460 9.509 20,149 9.5059 1.71%
2020-05-07 0 9.370 - - - - 0 0 - 9.301 - - - - 0 - 0.00%
2020-05-06 0 9.370 - - - - 0 0 - 9.301 - - - - 0 - 3.42%
2020-05-05 0 9.060 - - - - 0 0 - 8.993 - - - - 0 - 0.00%
2020-05-04 0 9.060 - - - - 0 0 - 8.993 - - - - 0 - -1.84%
2020-04-29 0 9.230 - - 9.210 9.230 38,000 350,360 9.2200 9.162 - - 9.142 9.162 38,282 9.1520 0.98%
2020-04-28 0 9.140 - - 9.130 9.150 6,000 54,800 9.1333 9.073 - - 9.063 9.083 6,045 9.0660 0.22%
2020-04-27 0 9.120 - - - - 0 0 - 9.053 - - - - 0 - 0.00%
2020-04-24 0 9.120 - - - - 0 0 - 9.053 - - - - 0 - 0.00%
2020-04-23 0 9.120 - - - - 0 0 - 9.053 - - - - 0 - 0.00%
2020-04-22 0 9.120 - - - - 0 0 - 9.053 - - - - 0 - 0.33%
2020-04-21 0 9.090 - - - - 0 0 - 9.023 - - - - 0 - -0.22%
2020-04-20 0 9.110 - - 9.050 9.050 1,000 9,050 9.0500 9.043 - - 8.983 8.983 1,007 8.9832 -0.87%
2020-04-17 0 9.190 - - 9.200 9.200 200 1,840 9.2000 9.122 - - 9.132 9.132 201 9.1321 1.66%
2020-04-16 0 9.040 9.000 9.100 - - 0 0 - 8.973 8.934 9.033 - - 0 - 0.11%
2020-04-15 0 9.030 - - - - 0 0 - 8.963 - - - - 0 - -0.33%
2020-04-14 0 9.060 - - 9.060 9.060 1,000 9,060 9.0600 8.993 - - 8.993 8.993 1,007 8.9932 -0.33%
2020-04-09 0 9.090 - - - - 0 0 - 9.023 - - - - 0 - 0.22%
2020-04-08 0 9.070 - - - - 0 0 - 9.003 - - - - 0 - 0.00%
2020-04-07 0 9.070 - - 9.070 9.070 1,000 9,070 9.0700 9.003 - - 9.003 9.003 1,007 9.0031 0.89%
2020-04-06 0 8.990 8.990 9.090 - - 0 0 - 8.924 8.924 9.023 - - 0 - 1.70%
2020-04-03 0 8.840 - - - - 0 0 - 8.775 - - - - 0 - 0.00%
2020-04-02 0 8.840 - - - - 0 0 - 8.775 - - - - 0 - 1.03%
2020-04-01 0 8.750 - - - - 0 0 - 8.685 - - - - 0 - 0.00%
2020-03-31 0 8.750 - - - - 0 0 - 8.685 - - - - 0 - -0.46%
2020-03-30 0 8.790 - - 8.820 8.820 1,000 8,820 8.8200 8.725 - - 8.755 8.755 1,007 8.7549 -1.24%
2020-03-27 0 8.900 - - - - 0 0 - 8.834 - - - - 0 - 0.00%
2020-03-26 0 8.900 - - 8.900 8.900 1,000 8,900 8.9000 8.834 - - 8.834 8.834 1,007 8.8343 1.25%
2020-03-25 0 8.790 - - - - 0 0 - 8.725 - - - - 0 - 2.45%
2020-03-24 0 8.580 - - - - 0 0 - 8.517 - - - - 0 - 1.42%
2020-03-23 0 8.460 - - 8.460 8.480 38,000 321,860 8.4700 8.398 - - 8.398 8.417 38,282 8.4075 -2.31%
2020-03-20 0 8.660 - - - - 0 0 - 8.596 - - - - 0 - 1.05%
2020-03-19 0 8.570 - - 8.330 8.720 55,600 465,788 8.3775 8.507 - - 8.269 8.656 56,013 8.3157 -0.46%
2020-03-18 0 8.610 - - 8.610 8.640 26,000 224,430 8.6319 8.546 - - 8.546 8.576 26,193 8.5682 -1.82%
2020-03-17 0 8.770 - - 8.590 8.590 19,000 163,210 8.5900 8.705 - - 8.527 8.527 19,141 8.5266 -1.02%
2020-03-16 0 8.860 - - 8.860 9.020 14,000 125,160 8.9400 8.795 - - 8.795 8.953 14,104 8.8741 -5.54%
2020-03-13 0 9.380 - - - - 0 0 - 9.311 - - - - 0 - -1.26%
2020-03-12 0 9.500 - - - - 0 0 - 9.430 - - - - 0 - -0.63%
2020-03-11 0 9.560 - - 9.560 9.560 3,000 28,680 9.5600 9.489 - - 9.489 9.489 3,022 9.4895 -0.62%
2020-03-10 0 9.620 - - - - 0 0 - 9.549 - - - - 0 - 1.16%
2020-03-09 0 9.510 - - 9.510 9.600 39,000 373,360 9.5733 9.440 - - 9.440 9.529 39,290 9.5027 -4.23%
2020-03-06 0 9.930 - - - - 0 0 - 9.857 - - - - 0 - -0.50%
2020-03-05 0 9.980 - - - - 0 0 - 9.906 - - - - 0 - 1.63%
2020-03-04 0 9.820 9.790 - 9.710 9.710 1,000 9,710 9.7100 9.748 9.718 - 9.638 9.638 1,007 9.6384 2.08%
2020-03-03 0 9.620 - - - - 0 0 - 9.549 - - - - 0 - 0.10%
2020-03-02 0 9.610 - - 9.370 9.610 39,000 371,130 9.5162 9.539 - - 9.301 9.539 39,290 9.4460 2.23%
2020-02-28 0 9.400 - - - - 0 0 - 9.331 - - - - 0 - -3.69%
2020-02-27 0 9.760 - - - - 0 0 - 9.688 - - - - 0 - -0.10%
2020-02-26 0 9.770 9.690 - - - 0 0 - 9.698 9.619 - - - 0 - 0.00%
2020-02-25 0 9.770 - - - - 0 0 - 9.698 - - - - 0 - 0.10%
2020-02-24 0 9.760 - - 9.760 9.760 19,000 185,440 9.7600 9.688 - - 9.688 9.688 19,141 9.6880 -0.71%
2020-02-21 0 9.830 - - 9.820 9.820 10,000 98,200 9.8200 9.757 - - 9.748 9.748 10,074 9.7476 0.20%
2020-02-20 0 9.810 - - - - 0 0 - 9.738 - - - - 0 - 2.08%
2020-02-19 0 9.610 - - - - 0 0 - 9.539 - - - - 0 - 0.10%
2020-02-18 0 9.600 - - 9.600 9.680 3,600 34,576 9.6044 9.529 - - 9.529 9.609 3,627 9.5336 -0.93%
2020-02-17 0 9.690 - - 9.560 9.560 200 1,912 9.5600 9.619 - - 9.489 9.489 201 9.4895 2.22%
2020-02-14 0 9.480 - - - - 0 0 - 9.410 - - - - 0 - 0.74%
2020-02-13 0 9.410 - - - - 0 0 - 9.341 - - - - 0 - 0.00%
2020-02-12 0 9.410 - - 9.400 9.400 19,000 178,600 9.4000 9.341 - - 9.331 9.331 19,141 9.3307 0.43%
2020-02-11 0 9.370 - - - - 0 0 - 9.301 - - - - 0 - 0.75%
2020-02-10 0 9.300 - - - - 0 0 - 9.231 - - - - 0 - 0.00%
2020-02-07 0 9.300 9.240 9.320 - - 0 0 - 9.231 9.172 9.251 - - 0 - 0.00%
2020-02-06 0 9.300 - - 9.300 9.300 1,000 9,300 9.3000 9.231 - - 9.231 9.231 1,007 9.2314 2.76%
2020-02-05 0 9.050 - - 9.050 9.050 2,000 18,100 9.0500 8.983 - - 8.983 8.983 2,015 8.9832 1.57%
2020-02-04 0 8.910 - - 8.910 8.910 1,000 8,910 8.9100 8.844 - - 8.844 8.844 1,007 8.8443 4.70%
2020-02-03 0 8.510 - - 8.550 8.810 3,000 25,970 8.6567 8.447 - - 8.487 8.745 3,022 8.5928 -2.96%
2020-01-31 0 8.770 - - 8.770 8.770 39,000 342,030 8.7700 8.705 - - 8.705 8.705 39,290 8.7053 -0.11%
2020-01-30 0 8.780 - - - - 0 0 - 8.715 - - - - 0 - -1.46%
2020-01-29 0 8.910 - 9.400 8.910 8.970 1,200 10,716 8.9300 8.844 - 9.331 8.844 8.904 1,209 8.8641 -5.21%
2020-01-24 0 9.400 - - - - 0 0 - 9.331 - - - - 0 - -0.21%
2020-01-23 0 9.420 - - - - 0 0 - 9.351 - - - - 0 - -2.89%
2020-01-22 0 9.700 - - - - 0 0 - 9.628 - - - - 0 - 0.00%
2020-01-21 0 9.700 - - 9.700 9.700 200 1,940 9.7000 9.628 - - 9.628 9.628 201 9.6284 -0.72%
2020-01-20 0 9.770 9.750 - - - 0 0 - 9.698 9.678 - - - 0 - 0.62%
2020-01-17 0 9.710 - 9.770 - - 0 0 - 9.638 - 9.698 - - 0 - 0.21%
2020-01-16 0 9.690 - 9.760 9.650 9.650 16,600 160,190 9.6500 9.619 - 9.688 9.579 9.579 16,723 9.5788 -0.72%
2020-01-15 0 9.760 - 9.760 - - 0 0 - 9.688 - 9.688 - - 0 - 0.00%
2020-01-14 0 9.760 - - 9.760 9.770 1,400 13,674 9.7671 9.688 - - 9.688 9.698 1,410 9.6951 -0.10%
2020-01-13 0 9.770 - - - - 0 0 - 9.698 - - - - 0 - 0.41%
2020-01-10 0 9.730 - - - - 0 0 - 9.658 - - - - 0 - 0.21%
2020-01-09 0 9.710 - - 9.710 9.710 1,000 9,710 9.7100 9.638 - - 9.638 9.638 1,007 9.6384 0.21%
2020-01-08 0 9.690 - - - - 0 0 - 9.619 - - - - 0 - 0.00%
2020-01-07 0 9.690 - - 9.690 9.690 1,000 9,690 9.6900 9.619 - - 9.619 9.619 1,007 9.6185 -0.31%
2020-01-06 0 9.720 - - 9.740 9.740 600 5,844 9.7400 9.648 - - 9.668 9.668 604 9.6682 0.10%
2020-01-03 0 9.710 - 9.740 - - 0 0 - 9.638 - 9.668 - - 0 - 0.00%
2020-01-02 0 9.710 - - 9.700 9.760 4,400 42,774 9.7214 9.638 - - 9.628 9.688 4,433 9.6497 1.68%
2019-12-31 0 9.550 - - - - 0 0 - 9.480 - - - - 0 - 0.00%
2019-12-30 0 9.550 - - 9.490 9.500 1,000 9,496 9.4960 9.480 - - 9.420 9.430 1,007 9.4260 1.60%
2019-12-27 0 9.400 - - 9.450 9.550 2,600 24,690 9.4962 9.331 - - 9.380 9.480 2,619 9.4261 1.73%
2019-12-24 0 9.240 9.240 - 9.200 9.240 14,800 136,438 9.2188 9.172 9.172 - 9.132 9.172 14,910 9.1508 -0.43%
2019-12-23 0 9.280 - - - - 0 0 - 9.212 - - - - 0 - -1.07%
2019-12-20 0 9.380 - - - - 0 0 - 9.311 - - - - 0 - 0.00%
2019-12-19 0 9.380 - - 9.380 9.380 400 3,752 9.3800 9.311 - - 9.311 9.311 403 9.3108 -0.11%
2019-12-18 0 9.390 - - - - 0 0 - 9.321 - - - - 0 - 0.00%
2019-12-17 0 9.390 - - - - 0 0 - 9.321 - - - - 0 - 1.73%
2019-12-16 0 9.230 - - - - 0 0 - 9.162 - - - - 0 - 0.00%
2019-12-13 0 9.230 9.000 - 9.230 9.230 1,000 9,230 9.2300 9.162 8.934 - 9.162 9.162 1,007 9.1619 1.32%
2019-12-12 0 9.110 - 9.110 9.110 9.110 1,000 9,110 9.1100 9.043 - 9.043 9.043 9.043 1,007 9.0428 0.11%
2019-12-11 0 9.100 - - - - 0 0 - 9.033 - - - - 0 - 0.11%
2019-12-10 0 9.090 - - - - 0 0 - 9.023 - - - - 0 - 0.00%
2019-12-09 0 9.090 - - - - 0 0 - 9.023 - - - - 0 - 0.00%
2019-12-06 0 9.090 - - - - 0 0 - 9.023 - - - - 0 - 0.78%
2019-12-05 0 9.020 - - - - 0 0 - 8.953 - - - - 0 - 0.11%
2019-12-04 0 9.010 8.950 - - - 0 0 - 8.944 8.884 - - - 0 - 0.00%
2019-12-03 0 9.010 - - - - 0 0 - 8.944 - - - - 0 - 0.00%
2019-12-02 0 9.010 - - - - 0 0 - 8.944 - - - - 0 - 0.00%
2019-11-29 0 9.010 - - - - 0 0 - 8.944 - - - - 0 - -0.44%
2019-11-28 0 9.050 9.020 - - - 0 0 - 8.983 8.953 - - - 0 - 0.00%
2019-11-27 0 9.050 - - - - 0 0 - 8.983 - - - - 0 - 0.00%
2019-11-26 0 9.050 - - - - 0 0 - 8.983 - - - - 0 - 0.00%
2019-11-25 0 9.050 - - - - 0 0 - 8.983 - - - - 0 - 0.00%
2019-11-22 0 9.050 8.960 - - - 0 0 - 8.983 8.894 - - - 0 - -1.20%
2019-11-21 0 9.160 - - - - 0 0 - 9.092 - - - - 0 - -0.43%
2019-11-20 0 9.200 - - - - 0 0 - 9.132 - - - - 0 - 0.00%
2019-11-19 0 9.200 - - - - 0 0 - 9.132 - - - - 0 - 0.77%
2019-11-18 0 9.130 - - - - 0 0 - 9.063 - - - - 0 - 0.00%
2019-11-15 0 9.130 - - - - 0 0 - 9.063 - - - - 0 - -0.65%
2019-11-14 0 9.190 - - - - 0 0 - 9.122 - - - - 0 - 0.00%
2019-11-13 0 9.190 - - - - 0 0 - 9.122 - - - - 0 - 0.00%
2019-11-12 0 9.190 - - - - 0 0 - 9.122 - - - - 0 - -0.11%
2019-11-11 0 9.200 - - - - 0 0 - 9.132 - - - - 0 - -1.60%
2019-11-08 0 9.350 - - - - 0 0 - 9.281 - - - - 0 - -0.32%
2019-11-07 0 9.380 9.380 - 9.380 9.380 38,000 356,440 9.3800 9.311 9.311 - 9.311 9.311 38,282 9.3108 -0.11%
2019-11-06 0 9.390 - - - - 0 0 - 9.321 - - - - 0 - -0.21%
2019-11-05 0 9.410 - - 9.410 9.410 2,000 18,820 9.4100 9.341 - - 9.341 9.341 2,015 9.3406 1.62%
2019-11-04 0 9.260 - - - - 0 0 - 9.192 - - - - 0 - 0.11%
2019-11-01 0 9.250 - - - - 0 0 - 9.182 - - - - 0 - 0.98%
2019-10-31 0 9.160 - - - - 0 0 - 9.092 - - - - 0 - 0.00%
2019-10-30 0 9.160 - - 9.160 9.160 10,000 91,600 9.1600 9.092 - - 9.092 9.092 10,074 9.0924 0.00%
2019-10-29 0 9.160 - - - - 0 0 - 9.092 - - - - 0 - 0.00%
2019-10-28 0 9.160 - - - - 0 0 - 9.092 - - - - 0 - 0.44%
2019-10-25 0 9.120 - - - - 0 0 - 9.053 - - - - 0 - 0.00%
2019-10-24 0 9.120 - - - - 0 0 - 9.053 - - - - 0 - 0.00%
2019-10-23 0 9.120 - - - - 0 0 - 9.053 - - - - 0 - 0.00%
2019-10-22 0 9.120 - - - - 0 0 - 9.053 - - - - 0 - 0.00%
2019-10-21 0 9.120 - - - - 0 0 - 9.053 - - - - 0 - 0.00%
2019-10-18 0 9.120 - - - - 0 0 - 9.053 - - - - 0 - -1.51%
2019-10-17 0 9.260 - - - - 0 0 - 9.192 - - - - 0 - 0.00%
2019-10-16 0 9.260 - - - - 0 0 - 9.192 - - - - 0 - 0.00%
2019-10-15 0 9.260 - - - - 0 0 - 9.192 - - - - 0 - 0.00%
2019-10-14 0 9.260 - - - - 0 0 - 9.192 - - - - 0 - 0.76%
2019-10-11 0 9.190 - - 9.120 9.120 400 3,648 9.1200 9.122 - - 9.053 9.053 403 9.0527 0.88%
2019-10-10 0 9.110 - - 9.090 9.110 92,800 844,078 9.0957 9.043 - - 9.023 9.043 93,490 9.0286 0.89%
2019-10-09 0 9.030 - - 9.000 9.020 2,000 18,020 9.0100 8.963 - - 8.934 8.953 2,015 8.9435 -0.77%
2019-10-08 0 9.100 - - 9.120 9.120 19,000 173,280 9.1200 9.033 - - 9.053 9.053 19,141 9.0527 1.56%
2019-10-04 0 8.960 - - - - 0 0 - 8.894 - - - - 0 - 0.00%
2019-10-03 0 8.960 - - 8.960 8.960 1,000 8,960 8.9600 8.894 - - 8.894 8.894 1,007 8.8939 -0.11%
2019-10-02 0 8.970 - - - - 0 0 - 8.904 - - - - 0 - 0.00%
2019-09-30 0 8.970 - - 8.970 8.970 3,000 26,910 8.9700 8.904 - - 8.904 8.904 3,022 8.9038 -1.54%
2019-09-27 0 9.110 9.060 - - - 0 0 - 9.043 8.993 - - - 0 - -0.11%
2019-09-26 0 9.120 - - - - 0 0 - 9.053 - - - - 0 - -0.76%
2019-09-25 0 9.190 - - - - 0 0 - 9.122 - - - - 0 - -0.11%
2019-09-24 0 9.200 - - - - 0 0 - 9.132 - - - - 0 - 0.00%
2019-09-23 0 9.200 - - - - 0 0 - 9.132 - - - - 0 - 0.00%
2019-09-20 0 9.200 - - - - 0 0 - 9.132 - - - - 0 - 0.00%
2019-09-19 0 9.200 - - - - 0 0 - 9.132 - - - - 0 - 0.00%
2019-09-18 0 9.200 - - - - 0 0 - 9.132 - - - - 0 - 0.00%
2019-09-17 0 9.200 - - - - 0 0 - 9.132 - - - - 0 - -1.39%
2019-09-16 0 9.330 - - 9.330 9.330 20,000 186,600 9.3300 9.261 - - 9.261 9.261 20,149 9.2612 0.00%
2019-09-13 0 9.330 - - 9.330 9.330 1,000 9,330 9.3300 9.261 - - 9.261 9.261 1,007 9.2612 0.32%
2019-09-12 0 9.300 9.290 - - - 0 0 - 9.231 9.221 - - - 0 - 0.22%
2019-09-11 0 9.280 - - 9.280 9.280 200 1,856 9.2800 9.212 - - 9.212 9.212 201 9.2115 -0.32%
2019-09-10 0 9.310 - - - - 0 0 - 9.241 - - - - 0 - 0.00%
2019-09-09 0 9.310 - - - - 0 0 - 9.241 - - - - 0 - 0.00%
2019-09-06 0 9.310 - - - - 0 0 - 9.241 - - - - 0 - 0.98%
2019-09-05 0 9.220 - - - - 0 0 - 9.152 - - - - 0 - 0.66%
2019-09-04 0 9.160 - - - - 0 0 - 9.092 - - - - 0 - 0.88%
2019-09-03 0 9.080 - - - - 0 0 - 9.013 - - - - 0 - 0.00%
2019-09-02 0 9.080 - - 9.080 9.080 1,000 9,080 9.0800 9.013 - - 9.013 9.013 1,007 9.0130 1.45%
2019-08-30 0 8.950 - - - - 0 0 - 8.884 - - - - 0 - 0.00%
2019-08-29 0 8.950 - - - - 0 0 - 8.884 - - - - 0 - 0.00%
2019-08-28 0 8.950 - - - - 0 0 - 8.884 - - - - 0 - 0.00%
2019-08-27 0 8.950 - - - - 0 0 - 8.884 - - - - 0 - 0.00%
2019-08-26 0 8.950 - - - - 0 0 - 8.884 - - - - 0 - -0.11%
2019-08-23 0 8.960 - - - - 0 0 - 8.894 - - - - 0 - 0.67%
2019-08-22 0 8.900 - - - - 0 0 - 8.834 - - - - 0 - 0.00%
2019-08-21 0 8.900 - - - - 0 0 - 8.834 - - - - 0 - 0.00%
2019-08-20 0 8.900 - - - - 0 0 - 8.834 - - - - 0 - 0.00%
2019-08-19 0 8.900 - - 8.800 8.800 200 1,760 8.8000 8.834 - - 8.735 8.735 201 8.7351 1.83%
2019-08-16 0 8.740 - - - - 0 0 - 8.676 - - - - 0 - 1.04%
2019-08-15 0 8.650 - - 8.630 8.630 400 3,452 8.6300 8.586 - - 8.566 8.566 403 8.5663 0.00%
2019-08-14 0 8.650 - - - - 0 0 - 8.586 - - - - 0 - 0.00%
2019-08-13 0 8.650 - - 8.650 8.650 2,000 17,300 8.6500 8.586 - - 8.586 8.586 2,015 8.5862 -0.46%
2019-08-12 0 8.690 - - 8.690 8.690 1,000 8,690 8.6900 8.626 - - 8.626 8.626 1,007 8.6259 0.93%
2019-08-09 0 8.610 - - - - 0 0 - 8.546 - - - - 0 - 0.00%
2019-08-08 0 8.610 - - - - 0 0 - 8.546 - - - - 0 - 0.00%
2019-08-07 0 8.610 - - - - 0 0 - 8.546 - - - - 0 - -2.05%
2019-08-06 0 8.790 - - - - 0 0 - 8.725 - - - - 0 - 0.00%
2019-08-05 0 8.790 - - 8.850 8.900 2,000 17,750 8.8750 8.725 - - 8.785 8.834 2,015 8.8095 -0.79%
2019-08-02 0 8.860 - - 8.850 8.850 200 1,770 8.8500 8.795 - - 8.785 8.785 201 8.7847 -2.42%
2019-08-01 0 9.080 - - - - 0 0 - 9.013 - - - - 0 - -0.44%
2019-07-31 0 9.120 9.060 9.160 - - 0 0 - 9.053 8.993 9.092 - - 0 - 0.00%
2019-07-30 0 9.120 - - - - 0 0 - 9.053 - - - - 0 - 0.33%
2019-07-29 0 9.090 - - - - 0 0 - 9.023 - - - - 0 - 0.00%
2019-07-26 0 9.090 - - - - 0 0 - 9.023 - - - - 0 - 0.11%
2019-07-25 0 9.080 - - - - 0 0 - 9.013 - - - - 0 - 0.89%
2019-07-24 0 9.000 - - - - 0 0 - 8.934 - - - - 0 - 0.22%
2019-07-23 0 8.980 - - - - 0 0 - 8.914 - - - - 0 - 0.00%
2019-07-22 0 8.980 - - - - 0 0 - 8.914 - - - - 0 - -0.11%
2019-07-19 0 8.990 - - - - 0 0 - 8.924 - - - - 0 - 0.56%
2019-07-18 0 8.940 - - - - 0 0 - 8.874 - - - - 0 - -0.78%
2019-07-17 0 9.010 - - - - 0 0 - 8.944 - - - - 0 - -0.11%
2019-07-16 0 9.020 - - - - 0 0 - 8.953 - - - - 0 - 0.00%
2019-07-15 0 9.020 - - - - 0 0 - 8.953 - - - - 0 - 0.78%
2019-07-12 0 8.950 - - - - 0 0 - 8.884 - - - - 0 - 0.00%
2019-07-11 0 8.950 - - - - 0 0 - 8.884 - - - - 0 - -0.11%
2019-07-10 0 8.960 - - 8.960 8.960 800 7,168 8.9600 8.894 - - 8.894 8.894 806 8.8939 -0.11%
2019-07-09 0 8.970 - - - - 0 0 - 8.904 - - - - 0 - -0.22%
2019-07-08 0 8.990 - - - - 0 0 - 8.924 - - - - 0 - -1.86%
2019-07-05 0 9.160 9.110 9.180 - - 0 0 - 9.092 9.043 9.112 - - 0 - 0.00%
2019-07-04 0 9.160 - - - - 0 0 - 9.092 - - - - 0 - -0.54%
2019-07-03 0 9.210 - - - - 0 0 - 9.142 - - - - 0 - -0.11%
2019-07-02 0 9.220 - - 9.220 9.220 2,000 18,440 9.2200 9.152 - - 9.152 9.152 2,015 9.1520 2.90%
2019-06-28 0 8.960 8.880 8.980 - - 0 0 - 8.894 8.814 8.914 - - 0 - 0.00%
2019-06-27 0 8.960 - - 8.960 9.000 31,000 277,800 8.9613 8.894 - - 8.894 8.934 31,230 8.8952 0.56%
2019-06-26 0 8.910 - - - - 0 0 - 8.844 - - - - 0 - 0.00%
2019-06-25 0 8.910 - - 8.870 9.090 4,000 35,740 8.9350 8.844 - - 8.805 9.023 4,030 8.8691 -1.00%
2019-06-24 0 9.000 8.950 9.050 - - 0 0 - 8.934 8.884 8.983 - - 0 - 0.00%
2019-06-21 0 9.000 - - - - 0 0 - 8.934 - - - - 0 - 0.00%
2019-06-20 0 9.000 9.000 - 8.960 8.990 26,400 236,946 8.9752 8.934 8.934 - 8.894 8.924 26,596 8.9090 1.58%
2019-06-19 0 8.860 - - 8.860 8.860 1,000 8,860 8.8600 8.795 - - 8.795 8.795 1,007 8.7946 3.26%
2019-06-18 0 8.580 - - - - 0 0 - 8.517 - - - - 0 - 0.00%
2019-06-17 0 8.580 8.530 8.580 - - 0 0 - 8.517 8.467 8.517 - - 0 - -0.81%
2019-06-14 0 8.650 - - - - 0 0 - 8.586 - - - - 0 - 0.00%
2019-06-13 0 8.650 - - - - 0 0 - 8.586 - - - - 0 - 0.00%
2019-06-12 0 8.650 - - - - 0 0 - 8.586 - - - - 0 - 0.00%
2019-06-11 0 8.650 8.620 8.700 8.540 8.650 628,400 5,403,792 8.5993 8.586 8.556 8.636 8.477 8.586 633,070 8.5359 2.25%
2019-06-10 0 8.460 - - 8.460 8.480 82,200 695,612 8.4624 8.398 - - 8.398 8.417 82,811 8.4000 0.00%
2019-06-06 0 8.460 8.450 - - - 0 0 - 8.398 8.388 - - - 0 - 0.00%
2019-06-05 0 8.460 - - - - 0 0 - 8.398 - - - - 0 - 0.00%
2019-06-04 0 8.460 - - - - 0 0 - 8.398 - - - - 0 - 0.00%
2019-06-03 0 8.460 - - - - 0 0 - 8.398 - - - - 0 - 0.00%
2019-05-31 0 8.460 - - - - 0 0 - 8.398 - - - - 0 - 0.00%
2019-05-30 0 8.460 - - 8.460 8.460 600 5,076 8.4600 8.398 - - 8.398 8.398 604 8.3976 -1.05%
2019-05-29 0 8.550 - - 8.520 8.550 64,600 551,580 8.5384 8.487 - - 8.457 8.487 65,080 8.4754 2.27%
2019-05-28 0 8.360 - - - - 0 0 - 8.298 - - - - 0 - 0.00%
2019-05-27 0 8.360 8.350 - 8.330 8.360 4,400 36,712 8.3436 8.298 8.288 - 8.269 8.298 4,433 8.2821 -1.18%
2019-05-24 0 8.460 - - - - 0 0 - 8.398 - - - - 0 - 0.00%
2019-05-23 0 8.460 - - - - 0 0 - 8.398 - - - - 0 - 0.00%
2019-05-22 0 8.460 - - - - 0 0 - 8.398 - - - - 0 - 0.00%
2019-05-21 0 8.460 - - - - 0 0 - 8.398 - - - - 0 - 0.00%
2019-05-20 0 8.460 - 8.560 8.460 8.460 200 1,692 8.4600 8.398 - 8.497 8.398 8.398 201 8.3976 -1.40%
2019-05-17 0 8.580 8.520 - 8.580 8.580 4,000 34,320 8.5800 8.517 8.457 - 8.517 8.517 4,030 8.5167 -1.27%
2019-05-16 0 8.690 - - 8.660 8.690 2,000 17,350 8.6750 8.626 - - 8.596 8.626 2,015 8.6110 1.05%
2019-05-15 0 8.600 - - 8.590 8.600 2,000 17,190 8.5950 8.537 - - 8.527 8.537 2,015 8.5316 0.94%
2019-05-14 0 8.520 8.490 8.620 8.520 8.570 1,200 10,274 8.5617 8.457 8.427 8.556 8.457 8.507 1,209 8.4985 -0.12%
2019-05-10 0 8.530 8.200 - 8.530 8.600 2,000 17,130 8.5650 8.467 8.140 - 8.467 8.537 2,015 8.5018 1.43%
2019-05-09 0 8.410 8.200 - 8.410 8.410 1,000 8,410 8.4100 8.348 8.140 - 8.348 8.348 1,007 8.3480 -2.21%
2019-05-08 0 8.600 - - 8.600 8.600 1,000 8,600 8.6000 8.537 - - 8.537 8.537 1,007 8.5366 -0.35%
2019-05-07 0 8.630 - - - - 0 0 - 8.566 - - - - 0 - 0.00%
2019-05-06 0 8.630 - - 8.630 9.170 3,400 29,688 8.7318 8.566 - - 8.566 9.102 3,425 8.6674 -6.50%
2019-05-03 0 9.230 - - 9.230 9.470 400 3,740 9.3500 9.162 - - 9.162 9.400 403 9.2810 -2.33%
2019-05-02 0 9.450 - - - - 0 0 - 9.380 - - - - 0 - 0.00%
2019-04-30 0 9.450 - - - - 0 0 - 9.380 - - - - 0 - 0.00%
2019-04-29 0 9.450 - - - - 0 0 - 9.380 - - - - 0 - 0.00%
2019-04-26 0 9.450 - - - - 0 0 - 9.380 - - - - 0 - 0.00%
2019-04-25 0 9.450 - - 9.450 9.450 600 5,670 9.4500 9.380 - - 9.380 9.380 604 9.3803 -0.53%
2019-04-24 0 9.500 - - 9.370 9.500 200,000 1,888,622 9.4431 9.430 - - 9.301 9.430 201,486 9.3735 0.96%
2019-04-23 0 9.410 - - 9.410 9.420 2,000 18,830 9.4150 9.341 - - 9.341 9.351 2,015 9.3455 -1.47%
2019-04-18 0 9.550 - - 9.520 9.580 4,200 40,184 9.5676 9.480 - - 9.450 9.509 4,231 9.4970 -0.21%
2019-04-17 0 9.570 - - 9.570 9.640 22,400 215,838 9.6356 9.499 - - 9.499 9.569 22,566 9.5645 1.27%
2019-04-16 0 9.450 9.450 - 9.450 9.450 1,000 9,450 9.4500 9.380 9.380 - 9.380 9.380 1,007 9.3803 0.75%
2019-04-15 0 9.380 - - - - 0 0 - 9.311 - - - - 0 - 0.00%
2019-04-12 0 9.380 - - - - 0 0 - 9.311 - - - - 0 - 0.00%
2019-04-11 0 9.380 - - 9.380 9.560 1,000 9,416 9.4160 9.311 - - 9.311 9.489 1,007 9.3465 -3.00%
2019-04-10 0 9.670 9.680 - 9.470 9.680 3,200 30,766 9.6144 9.599 9.609 - 9.400 9.609 3,224 9.5435 0.94%
2019-04-09 0 9.580 9.580 9.650 9.490 9.600 11,000 104,862 9.5329 9.509 9.509 9.579 9.420 9.529 11,082 9.4626 -0.31%
2019-04-08 0 9.610 - - 9.480 9.620 356,000 3,395,760 9.5387 9.539 - - 9.410 9.549 358,646 9.4683 1.26%
2019-04-04 0 9.490 - - 9.490 9.490 400 3,796 9.4900 9.420 - - 9.420 9.420 403 9.4200 1.39%
2019-04-03 0 9.360 - 9.460 - - 0 0 - 9.291 - 9.390 - - 0 - 0.00%
2019-04-02 0 9.360 - 9.500 9.330 9.360 197,000 1,843,000 9.3553 9.291 - 9.430 9.261 9.291 198,464 9.2863 0.65%
2019-04-01 0 9.300 9.300 9.340 9.300 9.300 16,600 154,380 9.3000 9.231 9.231 9.271 9.231 9.231 16,723 9.2314 6.04%
2019-03-29 0 8.770 8.770 - - - 0 0 - 8.705 8.705 - - - 0 - 0.57%
2019-03-28 0 8.720 8.710 8.800 8.720 8.720 24,000 209,280 8.7200 8.656 8.646 8.735 8.656 8.656 24,178 8.6557 -0.46%
2019-03-27 0 8.760 - 8.800 - - 0 0 - 8.695 - 8.735 - - 0 - 0.00%
2019-03-26 0 8.760 - 8.760 - - 0 0 - 8.695 - 8.695 - - 0 - -0.57%
2019-03-25 0 8.810 - 8.810 - - 0 0 - 8.745 - 8.745 - - 0 - -1.78%
2019-03-22 0 8.970 - 9.000 - - 0 0 - 8.904 - 8.934 - - 0 - 0.00%
2019-03-21 0 8.970 - 8.970 8.990 8.990 1,000 8,990 8.9900 8.904 - 8.904 8.924 8.924 1,007 8.9237 0.56%
2019-03-20 0 8.920 - 9.000 8.920 8.920 600 5,352 8.9200 8.854 - 8.934 8.854 8.854 604 8.8542 -0.89%
2019-03-19 0 9.000 - 9.000 9.010 9.010 30,000 270,300 9.0100 8.934 - 8.934 8.944 8.944 30,223 8.9435 0.11%
2019-03-18 0 8.990 - 9.030 8.990 8.990 29,000 260,710 8.9900 8.924 - 8.963 8.924 8.924 29,216 8.9237 3.45%
2019-03-15 0 8.690 - 8.780 8.690 8.690 29,000 252,010 8.6900 8.626 - 8.715 8.626 8.626 29,216 8.6259 0.35%
2019-03-14 0 8.660 - 8.660 - - 0 0 - 8.596 - 8.596 - - 0 - -0.57%
2019-03-13 0 8.710 - 8.730 8.710 8.710 29,000 252,590 8.7100 8.646 - 8.666 8.646 8.646 29,216 8.6457 -0.57%
2019-03-12 0 8.760 - 8.820 8.720 8.790 18,200 159,704 8.7749 8.695 - 8.755 8.656 8.725 18,335 8.7102 0.46%
2019-03-11 0 8.720 - 8.780 8.700 8.720 800 6,972 8.7150 8.656 - 8.715 8.636 8.656 806 8.6507 -0.23%
2019-03-08 0 8.740 - - 8.740 8.740 29,000 253,460 8.7400 8.676 - - 8.676 8.676 29,216 8.6755 -1.24%
2019-03-07 0 8.850 - 8.930 8.840 8.850 23,800 210,394 8.8401 8.785 - 8.864 8.775 8.785 23,977 8.7749 -0.67%
2019-03-06 0 8.910 - 9.000 8.830 8.910 6,600 58,646 8.8858 8.844 - 8.934 8.765 8.844 6,649 8.8202 4.33%
2019-03-05 0 8.540 - - - - 0 0 - 8.477 - - - - 0 - 0.00%
2019-03-04 0 8.540 - - - - 0 0 - 8.477 - - - - 0 - 0.00%
2019-03-01 0 8.540 - 8.830 - - 0 0 - 8.477 - 8.765 - - 0 - 0.00%
2019-02-28 0 8.540 - 8.570 - - 0 0 - 8.477 - 8.507 - - 0 - 0.00%
2019-02-27 0 8.540 - 8.640 8.540 8.670 1,000 8,644 8.6440 8.477 - 8.576 8.477 8.606 1,007 8.5802 -1.50%
2019-02-26 0 8.670 - 8.670 8.730 8.730 2,400 20,952 8.7300 8.606 - 8.606 8.666 8.666 2,418 8.6656 -0.12%
2019-02-25 0 8.680 - 8.730 8.300 8.680 31,000 258,050 8.3242 8.616 - 8.666 8.239 8.616 31,230 8.2628 7.96%
2019-02-22 0 8.040 - - - - 0 0 - 7.981 - - - - 0 - 0.00%
2019-02-21 0 8.040 - 8.080 - - 0 0 - 7.981 - 8.020 - - 0 - 0.00%
2019-02-20 0 8.040 - 8.100 8.020 8.040 39,000 312,960 8.0246 7.981 - 8.040 7.961 7.981 39,290 7.9654 0.75%
2019-02-19 0 7.980 - - 7.980 8.090 600 4,810 8.0167 7.921 - - 7.921 8.030 604 7.9575 -1.36%
2019-02-18 0 8.090 8.020 8.110 7.960 8.090 800 6,428 8.0350 8.030 7.961 8.050 7.901 8.030 806 7.9757 2.66%
2019-02-15 0 7.880 - - 7.880 7.880 200 1,576 7.8800 7.822 - - 7.822 7.822 201 7.8219 -1.50%
2019-02-14 0 8.000 7.900 - - - 0 0 - 7.941 7.842 - - - 0 - 0.00%
2019-02-13 0 8.000 - - 7.790 8.000 800 6,316 7.8950 7.941 - - 7.733 7.941 806 7.8368 1.78%
2019-02-12 0 7.860 - - 7.860 7.860 200 1,572 7.8600 7.802 - - 7.802 7.802 201 7.8020 1.42%
2019-02-11 0 7.750 7.510 - 7.750 7.750 200 1,550 7.7500 7.693 7.455 - 7.693 7.693 201 7.6928 3.33%
2019-02-08 0 7.500 - - - - 0 0 - 7.445 - - - - 0 - 0.00%
2019-02-04 0 7.500 - - - - 0 0 - 7.445 - - - - 0 - 0.00%
2019-02-01 0 7.500 - - - - 0 0 - 7.445 - - - - 0 - 0.00%
2019-01-31 0 7.500 7.480 - 7.500 7.500 30,000 225,000 7.5000 7.445 7.425 - 7.445 7.445 30,223 7.4447 0.00%
2019-01-30 0 7.500 - 7.500 - - 0 0 - 7.445 - 7.445 - - 0 - -0.53%
2019-01-29 0 7.540 7.340 - - - 0 0 - 7.484 7.286 - - - 0 - 0.00%
2019-01-28 0 7.540 - - 7.490 7.630 4,200 31,536 7.5086 7.484 - - 7.435 7.574 4,231 7.4532 0.67%
2019-01-25 0 7.490 - 7.500 - - 0 0 - 7.435 - 7.445 - - 0 - 0.00%
2019-01-24 0 7.490 - 7.500 7.360 7.490 1,000 7,430 7.4300 7.435 - 7.445 7.306 7.435 1,007 7.3752 1.22%
2019-01-23 0 7.400 7.100 7.400 7.370 7.480 400 2,970 7.4250 7.345 7.048 7.345 7.316 7.425 403 7.3702 0.00%
2019-01-22 0 7.400 - 7.400 - - 0 0 - 7.345 - 7.345 - - 0 - -1.33%
2019-01-21 0 7.500 - 7.500 7.400 7.500 94,400 701,204 7.4280 7.445 - 7.445 7.345 7.445 95,102 7.3732 0.67%
2019-01-18 0 7.450 - - 7.450 7.450 200 1,490 7.4500 7.395 - - 7.395 7.395 201 7.3950 0.81%
2019-01-17 0 7.390 7.300 7.450 - - 0 0 - 7.335 7.246 7.395 - - 0 - 0.00%
2019-01-16 0 7.390 - 7.450 7.390 7.390 200 1,478 7.3900 7.335 - 7.395 7.335 7.335 201 7.3355 0.27%
2019-01-15 0 7.370 - 7.450 7.370 7.370 6,000 44,220 7.3700 7.316 - 7.395 7.316 7.316 6,045 7.3156 0.27%
2019-01-14 0 7.350 - 7.450 - - 0 0 - 7.296 - 7.395 - - 0 - 0.00%
2019-01-11 0 7.350 - - 7.300 7.350 14,200 104,092 7.3304 7.296 - - 7.246 7.296 14,306 7.2763 1.38%
2019-01-10 0 7.250 7.350 - 7.250 7.350 400 2,920 7.3000 7.197 7.296 - 7.197 7.296 403 7.2462 1.40%
2019-01-09 0 7.150 - - - - 0 0 - 7.097 - - - - 0 - 0.00%
2019-01-08 0 7.150 - - - - 0 0 - 7.097 - - - - 0 - 0.00%
2019-01-07 0 7.150 - - 7.110 7.150 4,800 34,198 7.1246 7.097 - - 7.058 7.097 4,836 7.0720 1.56%
2019-01-04 0 7.040 - - - - 0 0 - 6.988 - - - - 0 - 0.00%
2019-01-03 0 7.040 - - - - 0 0 - 6.988 - - - - 0 - 0.00%
2019-01-02 0 7.040 - - - - 0 0 - 6.988 - - - - 0 - 0.00%
2018-12-31 0 7.040 - 7.280 - - 200 1,436 7.1800 6.988 - 7.226 - - 201 7.1270 0.00%
2018-12-28 0 7.040 - - - - 0 0 - 6.988 - - - - 0 - 0.00%
2018-12-27 0 7.040 6.980 - 7.040 7.080 29,200 206,656 7.0773 6.988 6.929 - 6.988 7.028 29,417 7.0251 -1.54%
2018-12-24 0 7.150 - - 7.150 7.160 2,000 14,310 7.1550 7.097 - - 7.097 7.107 2,015 7.1022 -1.11%
2018-12-21 0 7.230 - - 7.230 7.230 1,000 7,230 7.2300 7.177 - - 7.177 7.177 1,007 7.1767 -0.82%
2018-12-20 0 7.290 - - 7.290 7.290 200 1,458 7.2900 7.236 - - 7.236 7.236 201 7.2362 -1.22%
2018-12-19 0 7.380 - - - - 0 0 - 7.326 - - - - 0 - 0.00%
2018-12-18 0 7.380 - - - - 0 0 - 7.326 - - - - 0 - 0.00%
2018-12-17 0 7.380 - - - - 0 0 - 7.326 - - - - 0 - 0.00%
2018-12-14 0 7.380 - - 7.380 7.400 43,000 318,020 7.3958 7.326 - - 7.326 7.345 43,320 7.3413 -2.12%
2018-12-13 0 7.540 - - - - 0 0 - 7.484 - - - - 0 - 0.00%
2018-12-12 0 7.540 - - - - 0 0 - 7.484 - - - - 0 - 0.00%
2018-12-11 0 7.540 7.440 - - - 0 0 - 7.484 7.385 - - - 0 - 0.00%
2018-12-10 0 7.540 7.400 - - - 0 0 - 7.484 7.345 - - - 0 - 0.00%
2018-12-07 0 7.540 7.380 7.550 - - 0 0 - 7.484 7.326 7.494 - - 0 - -0.13%
2018-12-06 0 7.550 7.400 7.560 - - 0 0 - 7.494 7.345 7.504 - - 0 - -1.18%
2018-12-05 0 7.640 - - - - 0 0 - 7.584 - - - - 0 - 0.00%
2018-12-04 0 7.640 7.640 7.790 - - 0 0 - 7.584 7.584 7.733 - - 0 - 0.00%
2018-12-03 0 7.640 7.630 7.760 - - 0 0 - 7.584 7.574 7.703 - - 0 - 2.55%
2018-11-30 0 7.450 - - - - 0 0 - 7.395 - - - - 0 - 0.00%
2018-11-29 0 7.450 - - - - 0 0 - 7.395 - - - - 0 - 0.00%
2018-11-28 0 7.450 7.410 7.560 - - 0 0 - 7.395 7.355 7.504 - - 0 - 0.00%
2018-11-27 0 7.450 - - 7.450 7.450 1,000 7,450 7.4500 7.395 - - 7.395 7.395 1,007 7.3950 -0.40%
2018-11-26 0 7.480 - - - - 0 0 - 7.425 - - - - 0 - 0.00%
2018-11-23 0 7.480 - - - - 0 0 - 7.425 - - - - 0 - 0.00%
2018-11-22 0 7.480 - - - - 0 0 - 7.425 - - - - 0 - 0.00%
2018-11-21 0 7.480 - - - - 0 0 - 7.425 - - - - 0 - 0.00%
2018-11-20 0 7.480 - - - - 0 0 - 7.425 - - - - 0 - 0.00%
2018-11-19 0 7.480 - - - - 74,400 572,284 7.6920 7.425 - - - - 74,953 7.6352 0.00%
2018-11-16 0 7.480 - - - - 0 0 - 7.425 - - - - 0 - 0.00%
2018-11-15 0 7.480 - - - - 0 0 - 7.425 - - - - 0 - 0.00%
2018-11-14 0 7.480 - - - - 0 0 - 7.425 - - - - 0 - 0.00%
2018-11-13 0 7.480 - - - - 0 0 - 7.425 - - - - 0 - 0.00%
2018-11-12 0 7.480 - 7.550 - - 0 0 - 7.425 - 7.494 - - 0 - 0.27%
2018-11-09 0 7.460 - - 7.460 7.460 600 4,476 7.4600 7.405 - - 7.405 7.405 604 7.4050 -3.24%
2018-11-08 0 7.710 - - - - 0 0 - 7.653 - - - - 0 - 0.00%
2018-11-07 0 7.710 - - 7.690 7.710 6,000 46,220 7.7033 7.653 - - 7.633 7.653 6,045 7.6465 0.39%
2018-11-06 0 7.680 - - - - 0 0 - 7.623 - - - - 0 - 0.00%
2018-11-05 0 7.680 - - - - 0 0 - 7.623 - - - - 0 - 0.00%
2018-11-02 0 7.680 7.670 7.790 - - 0 0 - 7.623 7.613 7.733 - - 0 - 2.40%
2018-11-01 0 7.500 - - - - 0 0 - 7.445 - - - - 0 - 0.00%
2018-10-31 0 7.500 7.500 - 7.500 7.500 2,000 15,000 7.5000 7.445 7.445 - 7.445 7.445 2,015 7.4447 1.63%
2018-10-30 0 7.380 7.280 - 7.380 7.380 1,400 10,332 7.3800 7.326 7.226 - 7.326 7.326 1,410 7.3256 -0.40%
2018-10-29 0 7.410 7.220 - - - 0 0 - 7.355 7.167 - - - 0 - 0.00%
2018-10-26 0 7.410 - - - - 0 0 - 7.355 - - - - 0 - 0.00%
2018-10-25 0 7.410 - - - - 0 0 - 7.355 - - - - 0 - 0.00%
2018-10-24 0 7.410 - - - - 0 0 - 7.355 - - - - 0 - 0.00%
2018-10-23 0 7.410 - - - - 0 0 - 7.355 - - - - 0 - 0.00%
2018-10-22 0 7.410 - - - - 0 0 - 7.355 - - - - 0 - 0.00%
2018-10-19 0 7.410 - - 7.410 7.410 200 1,482 7.4100 7.355 - - 7.355 7.355 201 7.3553 0.27%
2018-10-18 0 7.390 - - 7.390 7.390 200 1,478 7.3900 7.335 - - 7.335 7.335 201 7.3355 0.00%
2018-10-16 0 7.390 - 7.390 7.400 7.400 2,000 14,800 7.4000 7.335 - 7.335 7.345 7.345 2,015 7.3454 -0.54%
2018-10-15 0 7.430 7.400 7.430 - - 0 0 - 7.375 7.345 7.375 - - 0 - -1.85%
2018-10-12 0 7.570 - - 7.390 7.570 59,800 446,968 7.4744 7.514 - - 7.335 7.514 60,244 7.4192 1.47%
2018-10-11 0 7.460 - - 7.460 7.570 3,600 27,186 7.5517 7.405 - - 7.405 7.514 3,627 7.4960 -4.60%
2018-10-10 0 7.820 - - - - 0 0 - 7.762 - - - - 0 - 0.00%
2018-10-09 0 7.820 7.560 - - - 0 0 - 7.762 7.504 - - - 0 - 0.00%
2018-10-08 0 7.820 7.650 - 7.820 7.930 1,400 11,058 7.8986 7.762 7.594 - 7.762 7.872 1,410 7.8403 -3.34%
2018-10-05 0 8.090 - - - - 0 0 - 8.030 - - - - 0 - 0.00%
2018-10-04 0 8.090 - - - - 0 0 - 8.030 - - - - 0 - 0.00%
2018-10-03 0 8.090 - - - - 0 0 - 8.030 - - - - 0 - 0.00%
2018-10-02 0 8.090 - - - - 0 0 - 8.030 - - - - 0 - 0.00%
2018-09-28 0 8.090 - 8.130 8.090 8.090 4,000 32,360 8.0900 8.030 - 8.070 8.030 8.030 4,030 8.0303 2.66%
2018-09-27 0 7.880 - - - - 0 0 - 7.822 - - - - 0 - 0.00%
2018-09-26 0 7.880 - - - - 0 0 - 7.822 - - - - 0 - 0.00%
2018-09-24 0 7.880 - - 7.880 7.890 8,000 63,100 7.8875 7.822 - - 7.822 7.832 8,059 7.8293 -2.48%
2018-09-21 0 8.080 - - 7.800 8.080 1,400 10,992 7.8514 8.020 - - 7.742 8.020 1,410 7.7935 3.32%
2018-09-20 0 7.820 - 7.820 7.820 7.820 1,000 7,820 7.8200 7.762 - 7.762 7.762 7.762 1,007 7.7623 3.44%
2018-09-19 0 7.560 - - - - 0 0 - 7.504 - - - - 0 - 0.00%
2018-09-18 0 7.560 - - - - 0 0 - 7.504 - - - - 0 - 0.00%
2018-09-17 0 7.560 - - 7.560 7.560 1,000 7,560 7.5600 7.504 - - 7.504 7.504 1,007 7.5042 -0.53%
2018-09-14 0 7.600 - - - - 0 0 - 7.544 - - - - 0 - 0.00%
2018-09-13 0 7.600 - - - - 0 0 - 7.544 - - - - 0 - 0.00%
2018-09-12 0 7.600 - - - - 0 0 - 7.544 - - - - 0 - 0.00%
2018-09-11 0 7.600 - - - - 0 0 - 7.544 - - - - 0 - 0.00%
2018-09-10 0 7.600 - - - - 0 0 - 7.544 - - - - 0 - 0.00%
2018-09-07 0 7.600 - - - - 0 0 - 7.544 - - - - 0 - 0.00%
2018-09-06 0 7.600 - - 7.590 7.740 45,000 344,330 7.6518 7.544 - - 7.534 7.683 45,334 7.5953 -2.06%
2018-09-05 0 7.760 - - 7.760 7.800 21,000 163,610 7.7910 7.703 - - 7.703 7.742 21,156 7.7335 0.78%
2018-09-04 0 7.700 - - - - 0 0 - 7.643 - - - - 0 - 0.00%
2018-09-03 0 7.700 - - 7.700 7.700 1,000 7,700 7.7000 7.643 - - 7.643 7.643 1,007 7.6432 -1.28%
2018-08-31 0 7.800 - - 7.770 7.800 11,000 85,770 7.7973 7.742 - - 7.713 7.742 11,082 7.7398 -0.64%
2018-08-30 0 7.850 - - - - 0 0 - 7.792 - - - - 0 - 0.00%
2018-08-29 0 7.850 - - - - 0 0 - 7.792 - - - - 0 - 0.00%
2018-08-28 0 7.850 - - - - 0 0 - 7.792 - - - - 0 - 0.00%
2018-08-27 0 7.850 - - - - 0 0 - 7.792 - - - - 0 - 0.00%
2018-08-24 0 7.850 - - - - 0 0 - 7.792 - - - - 0 - 0.00%
2018-08-23 0 7.850 - - 7.850 7.850 1,000 7,850 7.8500 7.792 - - 7.792 7.792 1,007 7.7921 2.35%
2018-08-22 0 7.670 - - - - 0 0 - 7.613 - - - - 0 - 0.00%
2018-08-21 0 7.670 - - - - 0 0 - 7.613 - - - - 0 - 0.00%
2018-08-20 0 7.670 - - - - 0 0 - 7.613 - - - - 0 - 0.00%
2018-08-17 0 7.670 - - 7.670 7.820 1,400 10,898 7.7843 7.613 - - 7.613 7.762 1,410 7.7269 -2.91%
2018-08-16 0 7.900 - - 7.900 7.900 13,000 102,700 7.9000 7.842 - - 7.842 7.842 13,097 7.8417 0.89%
2018-08-15 0 7.830 7.850 - 7.780 7.820 2,200 17,160 7.8000 7.772 7.792 - 7.723 7.762 2,216 7.7425 -1.26%
2018-08-14 0 7.930 - - - - 0 0 - 7.872 - - - - 0 - 0.00%
2018-08-13 0 7.930 - - 7.930 7.960 25,000 198,640 7.9456 7.872 - - 7.872 7.901 25,186 7.8870 -1.12%
2018-08-10 0 8.020 - - 8.020 8.050 7,000 56,320 8.0457 7.961 - - 7.961 7.991 7,052 7.9864 0.88%
2018-08-09 0 7.950 - - 7.950 7.950 400 3,180 7.9500 7.891 - - 7.891 7.891 403 7.8914 0.13%
2018-08-08 0 7.940 - - 7.940 7.940 4,000 31,760 7.9400 7.881 - - 7.881 7.881 4,030 7.8814 1.93%
2018-08-07 0 7.790 7.770 - 7.750 7.780 8,000 62,160 7.7700 7.733 7.713 - 7.693 7.723 8,059 7.7127 0.52%
2018-08-06 0 7.750 7.770 - 7.740 7.930 31,000 242,790 7.8319 7.693 7.713 - 7.683 7.872 31,230 7.7742 -1.15%
2018-08-03 0 7.840 - - 7.830 7.990 51,200 403,128 7.8736 7.782 - - 7.772 7.931 51,580 7.8155 -1.51%
2018-08-02 0 7.960 7.910 - 7.880 8.030 18,200 145,520 7.9956 7.901 7.852 - 7.822 7.971 18,335 7.9366 -1.61%
2018-08-01 0 8.090 - - 8.090 8.350 14,000 115,566 8.2547 8.030 - - 8.030 8.288 14,104 8.1938 -3.23%
2018-07-31 0 8.360 8.360 - 8.310 8.360 16,600 138,584 8.3484 8.298 8.298 - 8.249 8.298 16,723 8.2869 0.72%
2018-07-30 0 8.300 - - 8.240 8.300 2,400 19,856 8.2733 8.239 - - 8.179 8.239 2,418 8.2123 -0.60%
2018-07-27 0 8.350 - - 8.300 8.350 2,400 19,980 8.3250 8.288 - - 8.239 8.288 2,418 8.2636 -0.71%
2018-07-26 0 8.410 - - 8.410 8.410 1,200 10,092 8.4100 8.348 - - 8.348 8.348 1,209 8.3480 0.60%
2018-07-25 0 8.360 - - 8.360 8.360 1,200 10,032 8.3600 8.298 - - 8.298 8.298 1,209 8.2983 -0.36%
2018-07-24 0 8.390 - - 8.310 8.390 2,200 18,362 8.3464 8.328 - - 8.249 8.328 2,216 8.2848 2.07%
2018-07-23 0 8.220 - - 8.220 8.220 1,000 8,220 8.2200 8.159 - - 8.159 8.159 1,007 8.1594 -0.12%
2018-07-20 0 8.230 8.230 8.320 8.110 8.230 25,800 211,682 8.2047 8.169 8.169 8.259 8.050 8.169 25,992 8.1442 1.60%
2018-07-19 0 8.140 - 8.150 8.130 8.200 171,200 1,398,120 8.1666 8.040 - 8.050 8.030 8.100 173,324 8.0665 0.25%
2018-07-18 0 8.120 - 8.130 8.120 8.200 3,200 26,154 8.1731 8.020 - 8.030 8.020 8.100 3,240 8.0730 -0.49%
2018-07-17 0 8.160 8.140 8.160 8.090 8.160 15,000 121,720 8.1147 8.060 8.040 8.060 7.991 8.060 15,186 8.0152 -0.97%
2018-07-16 0 8.240 8.200 8.240 8.260 8.270 2,400 19,836 8.2650 8.139 8.100 8.139 8.159 8.169 2,430 8.1637 -0.60%
2018-07-13 0 8.290 8.250 8.290 8.290 8.290 1,200 9,948 8.2900 8.188 8.149 8.188 8.188 8.188 1,215 8.1884 0.85%
2018-07-12 0 8.220 - 8.260 8.110 8.110 4,000 32,440 8.1100 8.119 - 8.159 8.011 8.011 4,050 8.0106 2.11%
2018-07-11 0 8.050 8.000 8.060 8.000 8.050 10,000 80,348 8.0348 7.951 7.902 7.961 7.902 7.951 10,124 7.9363 -1.47%
2018-07-10 0 8.170 - 8.210 - - 0 0 - 8.070 - 8.109 - - 0 - 0.12%
2018-07-09 0 8.160 8.160 8.200 8.120 8.120 10,000 81,200 8.1200 8.060 8.060 8.100 8.020 8.020 10,124 8.0205 2.26%
2018-07-06 0 7.980 - - 7.820 7.980 22,400 175,792 7.8479 7.882 - - 7.724 7.882 22,678 7.7517 0.76%
2018-07-05 0 7.920 7.890 7.930 7.910 7.920 3,000 23,750 7.9167 7.823 7.793 7.833 7.813 7.823 3,037 7.8197 -0.63%
2018-07-04 0 7.970 - 7.960 7.980 7.980 1,200 9,576 7.9800 7.872 - 7.862 7.882 7.882 1,215 7.8822 -0.99%
2018-07-03 0 8.050 8.000 - 7.860 8.050 37,800 303,876 8.0390 7.951 7.902 - 7.764 7.951 38,269 7.9405 -3.13%
2018-06-29 0 8.310 - - 8.200 8.310 4,400 36,182 8.2232 8.208 - - 8.100 8.208 4,455 8.1224 2.09%
2018-06-28 0 8.140 8.140 8.170 8.120 8.160 29,200 237,688 8.1400 8.040 8.040 8.070 8.020 8.060 29,562 8.0402 -0.12%
2018-06-27 0 8.150 8.110 8.150 8.160 8.330 65,200 534,076 8.1913 8.050 8.011 8.050 8.060 8.228 66,009 8.0910 -1.81%
2018-06-26 0 8.300 8.240 8.300 8.260 8.300 11,200 92,912 8.2957 8.198 8.139 8.198 8.159 8.198 11,339 8.1941 -1.66%
2018-06-25 0 8.440 - - 8.390 8.520 40,200 338,766 8.4270 8.337 - - 8.287 8.416 40,699 8.3237 -1.17%
2018-06-22 0 8.540 - - 8.380 8.540 39,600 333,146 8.4128 8.435 - - 8.277 8.435 40,091 8.3097 -0.35%
2018-06-21 0 8.570 - - 8.550 8.590 36,200 310,306 8.5720 8.465 - - 8.445 8.485 36,649 8.4669 -0.35%
2018-06-20 0 8.600 8.540 8.610 8.460 8.600 75,000 638,804 8.5174 8.495 8.435 8.504 8.356 8.495 75,930 8.4130 1.06%
2018-06-19 0 8.510 - 8.630 8.580 8.760 57,400 493,896 8.6045 8.406 - 8.524 8.475 8.653 58,112 8.4990 -3.51%
2018-06-15 0 8.820 8.770 8.830 8.780 8.890 136,200 1,200,262 8.8125 8.712 8.663 8.722 8.672 8.781 137,890 8.7045 -0.68%
2018-06-14 0 8.880 8.800 - 8.790 8.880 66,200 582,566 8.8001 8.771 8.692 - 8.682 8.771 67,021 8.6923 0.00%
2018-06-13 0 8.880 8.850 8.880 8.860 8.900 43,000 381,978 8.8832 8.771 8.742 8.771 8.751 8.791 43,533 8.7744 -0.89%
2018-06-12 0 8.960 8.910 8.960 8.810 8.960 19,600 174,108 8.8831 8.850 8.801 8.850 8.702 8.850 19,843 8.7742 1.59%
2018-06-11 0 8.820 8.790 8.830 8.740 8.820 46,800 411,250 8.7874 8.712 8.682 8.722 8.633 8.712 47,381 8.6797 0.57%
2018-06-08 0 8.770 8.600 8.820 8.760 8.900 84,000 741,922 8.8324 8.663 8.495 8.712 8.653 8.791 85,042 8.7242 -1.90%
2018-06-07 0 8.940 8.930 8.940 8.930 8.970 33,200 296,944 8.9441 8.830 8.821 8.830 8.821 8.860 33,612 8.8345 0.00%
2018-06-06 0 8.940 8.920 8.940 8.910 8.940 35,800 319,352 8.9204 8.830 8.811 8.830 8.801 8.830 36,244 8.8111 -0.33%
2018-06-05 0 8.970 8.940 8.970 8.870 8.970 48,000 426,200 8.8792 8.860 8.830 8.860 8.761 8.860 48,596 8.7704 1.01%
2018-06-04 0 8.880 - 8.880 8.860 8.880 7,000 62,120 8.8743 8.771 - 8.771 8.751 8.771 7,087 8.7655 0.79%
2018-06-01 0 8.810 8.790 8.810 8.770 8.810 59,000 519,180 8.7997 8.702 8.682 8.702 8.663 8.702 59,732 8.6918 -0.34%
2018-05-31 0 8.840 8.790 8.840 8.760 8.840 232,000 2,038,770 8.7878 8.732 8.682 8.732 8.653 8.732 234,878 8.6801 1.49%
2018-05-30 0 8.710 8.690 8.710 8.670 8.740 54,200 472,348 8.7149 8.603 8.584 8.603 8.564 8.633 54,872 8.6081 -1.25%
2018-05-29 0 8.820 - - 8.840 8.910 43,000 380,840 8.8567 8.712 - - 8.732 8.801 43,533 8.7482 -1.01%
2018-05-28 0 8.910 - - 8.880 8.910 42,000 373,570 8.8945 8.801 - - 8.771 8.801 42,521 8.7855 -0.11%
2018-05-25 0 8.920 - - 8.790 8.920 36,000 320,630 8.9064 8.811 - - 8.682 8.811 36,447 8.7972 -0.11%
2018-05-24 0 8.930 8.910 8.940 8.930 8.960 39,000 348,740 8.9421 8.821 8.801 8.830 8.821 8.850 39,484 8.8325 -0.45%
2018-05-23 0 8.970 - 8.970 8.970 9.000 49,000 440,650 8.9929 8.860 - 8.860 8.860 8.890 49,608 8.8827 -1.97%
2018-05-21 0 9.150 - - 9.140 9.160 16,200 148,090 9.1414 9.038 - - 9.028 9.048 16,401 9.0293 1.22%
2018-05-18 0 9.040 9.030 9.070 8.970 9.040 27,400 246,690 9.0033 8.929 8.919 8.959 8.860 8.929 27,740 8.8930 0.22%
2018-05-17 0 9.020 - - 8.990 9.060 16,400 148,094 9.0301 8.909 - - 8.880 8.949 16,603 8.9195 -0.44%
2018-05-16 0 9.060 - 9.120 9.060 9.070 2,000 18,130 9.0650 8.949 - 9.008 8.949 8.959 2,025 8.9539 -0.22%
2018-05-15 0 9.080 9.070 9.150 9.080 9.080 6,000 54,480 9.0800 8.969 8.959 9.038 8.969 8.969 6,074 8.9687 -0.22%
2018-05-14 0 9.100 9.060 9.100 9.020 9.100 47,000 426,670 9.0781 8.988 8.949 8.988 8.909 8.988 47,583 8.9668 1.22%
2018-05-11 0 8.990 - 9.020 - - 0 0 - 8.880 - 8.909 - - 0 - 0.00%
2018-05-10 0 8.990 - 9.030 8.950 9.010 18,200 163,510 8.9841 8.880 - 8.919 8.840 8.900 18,426 8.8740 -0.11%
2018-05-09 0 9.000 8.950 9.010 8.970 9.000 24,000 215,660 8.9858 8.890 8.840 8.900 8.860 8.890 24,298 8.8757 -0.22%
2018-05-08 0 9.020 8.970 9.030 8.950 9.020 6,000 53,770 8.9617 8.909 8.860 8.919 8.840 8.909 6,074 8.8518 1.46%
2018-05-07 0 8.890 - 8.940 8.750 8.890 53,000 467,340 8.8177 8.781 - 8.830 8.643 8.781 53,658 8.7097 2.18%
2018-05-04 0 8.700 8.700 8.780 8.700 8.800 33,400 292,590 8.7602 8.593 8.593 8.672 8.593 8.692 33,814 8.6528 -0.57%
2018-05-03 0 8.750 8.750 8.790 8.690 8.760 4,000 34,950 8.7375 8.643 8.643 8.682 8.584 8.653 4,050 8.6304 0.46%
2018-05-02 0 8.710 - 8.770 8.710 8.770 16,000 139,860 8.7413 8.603 - 8.663 8.603 8.663 16,199 8.6341 -0.68%
2018-04-30 0 8.770 8.750 8.770 8.680 8.810 116,000 1,014,470 8.7454 8.663 8.643 8.663 8.574 8.702 117,439 8.6383 0.46%
2018-04-27 0 8.730 8.720 8.800 8.650 8.770 22,000 192,010 8.7277 8.623 8.613 8.692 8.544 8.663 22,273 8.6208 -0.34%
2018-04-26 0 8.760 8.740 8.770 8.730 8.820 18,000 158,172 8.7873 8.653 8.633 8.663 8.623 8.712 18,223 8.6797 -1.35%
2018-04-25 0 8.880 8.840 8.880 8.880 8.880 2,800 24,864 8.8800 8.771 8.732 8.771 8.771 8.771 2,835 8.7712 -0.56%
2018-04-24 0 8.930 8.900 8.940 8.830 8.930 7,000 61,950 8.8500 8.821 8.791 8.830 8.722 8.821 7,087 8.7415 1.71%
2018-04-23 0 8.780 8.710 8.780 8.720 8.780 14,000 122,230 8.7307 8.672 8.603 8.672 8.613 8.672 14,174 8.6237 0.46%
2018-04-20 0 8.740 8.700 8.780 8.740 8.800 15,000 131,400 8.7600 8.633 8.593 8.672 8.633 8.692 15,186 8.6527 -1.13%
2018-04-19 0 8.840 8.810 8.840 8.850 8.890 19,000 168,440 8.8653 8.732 8.702 8.732 8.742 8.781 19,236 8.7566 1.49%
2018-04-18 0 8.710 8.710 8.750 8.630 8.740 18,200 158,230 8.6940 8.603 8.603 8.643 8.524 8.633 18,426 8.5874 -0.11%
2018-04-17 0 8.720 - 8.720 8.750 8.820 12,000 105,370 8.7808 8.613 - 8.613 8.643 8.712 12,149 8.6732 -1.36%
2018-04-16 0 8.840 8.810 8.860 8.800 8.910 15,000 132,960 8.8640 8.732 8.702 8.751 8.692 8.801 15,186 8.7554 -1.12%
2018-04-13 0 8.940 8.900 8.940 - - 0 0 - 8.830 8.791 8.830 - - 0 - -0.56%
2018-04-12 0 8.990 8.980 9.020 8.990 9.060 24,000 216,520 9.0217 8.880 8.870 8.909 8.880 8.949 24,298 8.9111 -1.10%
2018-04-11 0 9.090 9.050 9.120 9.090 9.160 29,000 264,440 9.1186 8.979 8.939 9.008 8.979 9.048 29,360 9.0069 -0.33%
2018-04-10 0 9.120 9.120 9.140 8.980 9.120 21,000 189,800 9.0381 9.008 9.008 9.028 8.870 9.008 21,261 8.9273 1.67%
2018-04-09 0 8.970 8.940 8.970 8.860 8.970 65,000 582,020 8.9542 8.860 8.830 8.860 8.751 8.860 65,806 8.8444 1.13%
2018-04-06 0 8.870 8.840 8.880 - - 0 0 - 8.761 8.732 8.771 - - 0 - 0.00%
2018-04-04 0 8.870 8.830 8.870 8.910 8.920 10,000 89,150 8.9150 8.761 8.722 8.761 8.801 8.811 10,124 8.8058 -0.22%
2018-04-03 0 8.890 8.850 8.930 8.800 8.900 18,600 164,460 8.8419 8.781 8.742 8.821 8.692 8.791 18,831 8.7336 -1.22%
2018-03-29 0 9.000 8.970 9.000 8.760 9.000 29,000 258,070 8.8990 8.890 8.860 8.890 8.653 8.890 29,360 8.7899 0.78%
2018-03-28 0 8.930 8.870 8.930 8.940 8.960 7,000 62,660 8.9514 8.821 8.761 8.821 8.830 8.850 7,087 8.8417 -0.67%
2018-03-27 0 8.990 8.800 9.070 8.970 9.080 28,600 257,110 8.9899 8.880 8.692 8.959 8.860 8.969 28,955 8.8797 -0.11%
2018-03-26 0 9.000 8.970 9.010 8.880 9.010 59,000 527,866 8.9469 8.890 8.860 8.900 8.771 8.900 59,732 8.8372 -0.33%
2018-03-23 0 9.030 8.980 9.040 8.920 9.060 21,200 190,842 9.0020 8.919 8.870 8.929 8.811 8.949 21,463 8.8917 -3.11%
2018-03-22 0 9.320 - 9.430 9.320 9.390 44,000 411,780 9.3586 9.206 - 9.314 9.206 9.275 44,546 9.2440 -1.69%
2018-03-21 0 9.480 9.430 9.530 9.500 9.580 11,000 104,580 9.5073 9.364 9.314 9.413 9.384 9.463 11,136 9.3908 -0.32%
2018-03-20 0 9.510 9.520 9.540 9.480 9.530 41,000 389,720 9.5054 9.393 9.403 9.423 9.364 9.413 41,509 9.3889 -0.31%
2018-03-19 0 9.540 9.520 9.550 9.480 9.540 24,000 228,490 9.5204 9.423 9.403 9.433 9.364 9.423 24,298 9.4037 -0.10%
2018-03-16 0 9.550 9.530 9.550 9.540 9.590 20,000 191,220 9.5610 9.433 9.413 9.433 9.423 9.472 20,248 9.4438 -0.10%
2018-03-15 0 9.560 9.560 9.590 9.550 9.570 14,400 137,686 9.5615 9.443 9.443 9.472 9.433 9.453 14,579 9.4444 0.21%
2018-03-14 0 9.540 9.520 9.550 9.530 9.570 13,000 124,194 9.5534 9.423 9.403 9.433 9.413 9.453 13,161 9.4363 -0.73%
2018-03-13 0 9.610 9.580 9.620 9.610 9.800 36,000 350,962 9.7489 9.492 9.463 9.502 9.492 9.680 36,447 9.6295 -1.74%
2018-03-12 0 9.780 9.740 9.780 9.670 9.820 51,000 496,100 9.7275 9.660 9.621 9.660 9.552 9.700 51,633 9.6082 2.41%
2018-03-09 0 9.550 9.550 9.560 9.540 9.570 19,000 181,584 9.5571 9.433 9.433 9.443 9.423 9.453 19,236 9.4399 0.53%
2018-03-08 0 9.500 9.490 9.520 9.500 9.530 11,800 112,190 9.5076 9.384 9.374 9.403 9.384 9.413 11,946 9.3911 0.21%
2018-03-07 0 9.480 9.460 9.500 9.480 9.520 9,800 93,120 9.5020 9.364 9.344 9.384 9.364 9.403 9,922 9.3856 -0.73%
2018-03-06 0 9.550 9.540 9.580 9.530 9.560 11,000 105,040 9.5491 9.433 9.423 9.463 9.413 9.443 11,136 9.4321 0.84%
2018-03-05 0 9.470 9.440 9.480 9.450 9.500 2,200 20,844 9.4745 9.354 9.324 9.364 9.334 9.384 2,227 9.3584 -0.11%
2018-03-02 0 9.480 9.460 9.490 9.480 9.520 20,000 189,860 9.4930 9.364 9.344 9.374 9.364 9.403 20,248 9.3767 -0.52%
2018-03-01 0 9.530 9.520 9.560 9.420 9.530 20,400 193,728 9.4965 9.413 9.403 9.443 9.305 9.413 20,653 9.3801 0.42%
2018-02-28 0 9.490 9.490 9.560 9.430 9.490 12,400 117,242 9.4550 9.374 9.374 9.443 9.314 9.374 12,554 9.3391 -1.25%
2018-02-27 0 9.610 9.600 9.700 9.610 9.710 9,600 92,420 9.6271 9.492 9.482 9.581 9.492 9.591 9,719 9.5091 -1.23%
2018-02-26 0 9.730 9.700 9.730 9.660 9.770 14,000 135,550 9.6821 9.611 9.581 9.611 9.542 9.650 14,174 9.5635 1.25%
2018-02-23 0 9.610 9.580 9.660 9.570 9.660 21,200 203,566 9.6022 9.492 9.463 9.542 9.453 9.542 21,463 9.4845 0.42%
2018-02-22 0 9.570 9.570 9.670 9.550 9.660 19,800 189,854 9.5886 9.453 9.453 9.552 9.433 9.542 20,046 9.4711 0.31%
2018-02-21 0 9.540 9.500 9.600 - - 0 0 - 9.423 9.384 9.482 - - 0 - 0.00%
2018-02-20 0 9.540 9.450 9.550 9.380 9.550 4,000 38,020 9.5050 9.423 9.334 9.433 9.265 9.433 4,050 9.3885 -1.14%
2018-02-15 0 9.650 9.600 9.700 9.420 9.650 3,600 34,280 9.5222 9.532 9.482 9.581 9.305 9.532 3,645 9.4055 2.66%
2018-02-14 0 9.400 9.320 9.420 9.300 9.400 18,600 173,610 9.3339 9.285 9.206 9.305 9.186 9.285 18,831 9.2195 1.62%
2018-02-13 0 9.250 - 9.320 9.250 9.250 3,000 27,750 9.2500 9.137 - 9.206 9.137 9.137 3,037 9.1366 1.09%
2018-02-12 0 9.150 9.170 9.270 9.110 9.150 11,000 100,610 9.1464 9.038 9.058 9.156 8.998 9.038 11,136 9.0343 -0.76%
2018-02-09 0 9.220 9.130 9.230 9.060 9.220 8,000 72,942 9.1178 9.107 9.018 9.117 8.949 9.107 8,099 9.0060 -3.35%
2018-02-08 0 9.540 - 9.540 - - 0 0 - 9.423 - 9.423 - - 0 - -0.31%
2018-02-07 0 9.570 9.480 9.570 9.460 9.740 29,200 278,792 9.5477 9.453 9.364 9.453 9.344 9.621 29,562 9.4307

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top