Vanguard S&P 500 Index ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 09140  2018-04-09  2021-05-10  2021-07-30
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
2021-07-30 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 3.836 - - - - 0 - 0.00%
2021-05-10 0 3.836 3.834 3.852 3.834 3.886 95,700 369,139 3.8573 3.836 3.834 3.852 3.834 3.886 95,700 3.8573 -0.36%
2021-05-07 0 3.850 - 3.856 3.850 3.860 22,500 86,664 3.8517 3.850 - 3.856 3.850 3.860 22,500 3.8517 0.73%
2021-05-06 0 3.822 3.800 - 3.818 3.828 83,100 317,390 3.8194 3.822 3.800 - 3.818 3.828 83,100 3.8194 -0.05%
2021-05-05 0 3.824 - 3.830 3.804 3.822 57,200 218,545 3.8207 3.824 - 3.830 3.804 3.822 57,200 3.8207 -0.21%
2021-05-04 0 3.832 3.832 - 3.830 3.832 26,400 101,139 3.8310 3.832 3.832 - 3.830 3.832 26,400 3.8310 -0.52%
2021-05-03 0 3.852 3.846 3.852 3.838 3.852 157,500 606,046 3.8479 3.852 3.846 3.852 3.838 3.852 157,500 3.8479 0.16%
2021-04-30 0 3.846 3.844 3.858 3.844 3.854 189,300 728,147 3.8465 3.846 3.844 3.858 3.844 3.854 189,300 3.8465 -0.31%
2021-04-29 0 3.858 3.852 - 3.844 3.858 42,400 163,247 3.8502 3.858 3.852 - 3.844 3.858 42,400 3.8502 0.47%
2021-04-28 0 3.840 - 3.844 - - 0 0 - 3.840 - 3.844 - - 0 - -0.10%
2021-04-27 0 3.844 - - 3.846 3.846 33,500 128,841 3.8460 3.844 - - 3.846 3.846 33,500 3.8460 0.31%
2021-04-26 0 3.832 - - 3.830 3.838 25,300 96,985 3.8334 3.832 - - 3.830 3.838 25,300 3.8334 0.90%
2021-04-23 0 3.798 - - 3.788 3.798 20,100 76,220 3.7920 3.798 - - 3.788 3.798 20,100 3.7920 -0.58%
2021-04-22 0 3.820 - - 3.816 3.824 20,200 77,209 3.8222 3.820 - - 3.816 3.824 20,200 3.8222 0.84%
2021-04-21 0 3.788 3.786 3.792 3.780 3.788 114,500 433,694 3.7877 3.788 3.786 3.792 3.780 3.788 114,500 3.7877 -0.94%
2021-04-20 0 3.824 3.820 3.828 3.814 3.828 51,100 195,194 3.8198 3.824 3.820 3.828 3.814 3.828 51,100 3.8198 -0.10%
2021-04-19 0 3.828 3.810 - 3.824 3.834 155,700 595,734 3.8262 3.828 3.810 - 3.824 3.834 155,700 3.8262 0.10%
2021-04-16 0 3.824 3.800 3.824 3.820 3.830 127,200 485,992 3.8207 3.824 3.800 3.824 3.820 3.830 127,200 3.8207 0.74%
2021-04-15 0 3.796 3.794 3.800 3.788 3.796 138,000 522,806 3.7884 3.796 3.794 3.800 3.788 3.796 138,000 3.7884 -0.05%
2021-04-14 0 3.798 3.600 - 3.796 3.800 4,000 15,186 3.7965 3.798 3.600 - 3.796 3.800 4,000 3.7965 0.37%
2021-04-13 0 3.784 3.600 - 3.780 3.784 70,900 268,185 3.7826 3.784 3.600 - 3.780 3.784 70,900 3.7826 0.21%
2021-04-12 0 3.776 3.450 3.790 3.772 3.780 53,500 202,102 3.7776 3.776 3.450 3.790 3.772 3.780 53,500 3.7776 0.37%
2021-04-09 0 3.762 3.760 3.766 3.758 3.772 155,800 586,539 3.7647 3.762 3.760 3.766 3.758 3.772 155,800 3.7647 0.21%
2021-04-08 0 3.754 3.450 3.764 3.746 3.756 109,500 411,060 3.7540 3.754 3.450 3.764 3.746 3.756 109,500 3.7540 0.54%
2021-04-07 0 3.734 3.700 3.738 3.730 3.738 106,900 398,891 3.7314 3.734 3.700 3.738 3.730 3.738 106,900 3.7314 2.25%
2021-04-01 0 3.652 3.450 - 3.644 3.652 121,900 444,687 3.6480 3.652 3.450 - 3.644 3.652 121,900 3.6480 0.73%
2021-03-31 0 3.632 3.450 - 3.636 3.636 5,000 18,180 3.6360 3.626 3.444 - 3.630 3.630 5,009 3.6296 -0.33%
2021-03-30 0 3.644 3.450 - 3.648 3.648 7,000 25,536 3.6480 3.638 3.444 - 3.642 3.642 7,012 3.6416 0.50%
2021-03-29 0 3.626 3.450 - - - 0 0 - 3.620 3.444 - - - 0 - 0.72%
2021-03-26 0 3.600 3.450 - - - 0 0 - 3.594 3.444 - - - 0 - 0.61%
2021-03-25 0 3.578 3.450 - 3.580 3.580 800 2,864 3.5800 3.572 3.444 - 3.574 3.574 801 3.5737 -0.28%
2021-03-24 0 3.588 3.450 - 3.588 3.588 100 358 3.5800 3.582 3.444 - 3.582 3.582 100 3.5737 -0.50%
2021-03-23 0 3.606 3.500 - - - 0 0 - 3.600 3.494 - - - 0 - 0.73%
2021-03-22 0 3.580 3.500 - 3.580 3.584 14,500 51,925 3.5810 3.574 3.494 - 3.574 3.578 14,526 3.5747 -0.56%
2021-03-19 0 3.600 - - 3.592 3.604 140,700 506,223 3.5979 3.594 - - 3.586 3.598 140,948 3.5915 -0.94%
2021-03-18 0 3.634 - - 3.634 3.658 122,100 445,653 3.6499 3.628 - - 3.628 3.652 122,316 3.6435 -0.22%
2021-03-17 0 3.642 - - 3.640 3.644 6,700 24,399 3.6416 3.636 - - 3.634 3.638 6,712 3.6352 -0.05%
2021-03-16 0 3.644 - - - - 0 0 - 3.638 - - - - 0 - 0.72%
2021-03-15 0 3.618 - - - - 0 0 - 3.612 - - - - 0 - 0.28%
2021-03-12 0 3.608 - - 3.616 3.618 3,800 13,746 3.6174 3.602 - - 3.610 3.612 3,807 3.6110 0.06%
2021-03-11 0 3.606 3.540 - 3.606 3.606 800 2,884 3.6050 3.600 3.534 - 3.600 3.600 801 3.5986 1.63%
2021-03-10 0 3.548 3.510 - - - 0 0 - 3.542 3.504 - - - 0 - 0.45%
2021-03-09 0 3.532 - - - - 0 0 - 3.526 - - - - 0 - 0.68%
2021-03-08 0 3.508 3.400 - 3.510 3.520 20,800 73,183 3.5184 3.502 3.394 - 3.504 3.514 20,837 3.5122 1.68%
2021-03-05 0 3.450 3.400 3.500 3.438 3.500 14,200 49,017 3.4519 3.444 3.394 3.494 3.432 3.494 14,225 3.4458 -1.43%
2021-03-04 0 3.500 - - 3.500 3.500 1,700 5,950 3.5000 3.494 - - 3.494 3.494 1,703 3.4938 -1.96%
2021-03-03 0 3.570 - - 3.566 3.570 5,200 18,563 3.5698 3.564 - - 3.560 3.564 5,209 3.5635 0.17%
2021-03-02 0 3.564 - - 3.564 3.568 3,400 12,119 3.5644 3.558 - - 3.558 3.562 3,406 3.5581 0.73%
2021-03-01 0 3.538 3.504 - 3.540 3.540 400 1,416 3.5400 3.532 3.498 - 3.534 3.534 401 3.5338 0.91%
2021-02-26 0 3.506 - 3.606 3.492 3.606 57,600 201,646 3.5008 3.500 - 3.600 3.486 3.600 57,702 3.4946 -2.88%
2021-02-25 0 3.610 3.606 - 3.610 3.614 3,400 12,275 3.6103 3.604 3.600 - 3.604 3.608 3,406 3.6039 1.69%
2021-02-24 0 3.550 3.400 - 3.544 3.558 5,000 17,744 3.5488 3.544 3.394 - 3.538 3.552 5,009 3.5425 -0.62%
2021-02-23 0 3.572 3.558 - - - 0 0 - 3.566 3.552 - - - 0 - 0.22%
2021-02-22 0 3.564 3.550 - 3.576 3.594 56,300 201,424 3.5777 3.558 3.544 - 3.570 3.588 56,399 3.5714 -0.72%
2021-02-19 0 3.590 3.550 - 3.582 3.590 800 2,869 3.5863 3.584 3.544 - 3.576 3.584 801 3.5799 -0.22%
2021-02-18 0 3.598 3.500 - - - 0 0 - 3.592 3.494 - - - 0 - -0.17%
2021-02-17 0 3.604 3.500 - 3.600 3.600 1,000 3,600 3.6000 3.598 3.494 - 3.594 3.594 1,002 3.5937 -0.61%
2021-02-16 0 3.626 3.600 - - - 0 0 - 3.620 3.594 - - - 0 - 1.00%
2021-02-11 0 3.590 3.410 - - - 0 0 - 3.584 3.404 - - - 0 - -0.28%
2021-02-10 0 3.600 3.410 - 3.596 3.600 100,400 361,438 3.6000 3.594 3.404 - 3.590 3.594 100,577 3.5936 0.17%
2021-02-09 0 3.594 3.582 - 3.596 3.596 2,000 7,192 3.5960 3.588 3.576 - 3.590 3.590 2,004 3.5897 0.39%
2021-02-08 0 3.580 3.560 - 3.582 3.584 83,300 298,546 3.5840 3.574 3.554 - 3.576 3.578 83,447 3.5777 0.56%
2021-02-05 0 3.560 3.550 - 3.560 3.560 1,200 4,272 3.5600 3.554 3.544 - 3.554 3.554 1,202 3.5537 1.37%
2021-02-04 0 3.512 3.410 - 3.522 3.522 2,400 8,452 3.5217 3.506 3.404 - 3.516 3.516 2,404 3.5155 -0.40%
2021-02-03 0 3.526 3.480 - - - 0 0 - 3.520 3.474 - - - 0 - 1.32%
2021-02-02 0 3.480 - - 3.480 3.480 1,400 4,872 3.4800 3.474 - - 3.474 3.474 1,402 3.4739 1.58%
2021-02-01 0 3.426 - - 3.396 3.428 4,500 15,348 3.4107 3.420 - - 3.390 3.422 4,508 3.4047 -0.06%
2021-01-29 0 3.428 - - - - 0 0 - 3.422 - - - - 0 - 0.06%
2021-01-28 0 3.426 - 3.440 3.420 3.432 1,900 6,510 3.4263 3.420 - 3.434 3.414 3.426 1,903 3.4203 -2.73%
2021-01-27 0 3.522 3.512 - - - 0 0 - 3.516 3.506 - - - 0 - 0.11%
2021-01-26 0 3.518 - - 3.524 3.524 1,500 5,286 3.5240 3.512 - - 3.518 3.518 1,503 3.5178 -0.45%
2021-01-25 0 3.534 - - - - 0 0 - 3.528 - - - - 0 - 0.40%
2021-01-22 0 3.520 3.420 - - - 0 0 - 3.514 3.414 - - - 0 - -0.68%
2021-01-21 0 3.544 3.536 - 3.540 3.546 4,700 16,650 3.5426 3.538 3.530 - 3.534 3.540 4,708 3.5363 1.61%
2021-01-20 0 3.488 3.420 3.488 3.488 3.488 6,300 21,974 3.4879 3.482 3.414 3.482 3.482 3.482 6,311 3.4818 0.29%
2021-01-19 0 3.478 3.470 - - - 0 0 - 3.472 3.464 - - - 0 - 0.81%
2021-01-18 0 3.450 3.420 - 3.452 3.452 300 1,035 3.4500 3.444 3.414 - 3.446 3.446 301 3.4439 -0.40%
2021-01-15 0 3.464 - - 3.460 3.460 1,000 3,460 3.4600 3.458 - - 3.454 3.454 1,002 3.4539 -1.09%
2021-01-14 0 3.502 3.496 - 3.502 3.504 3,400 11,911 3.5032 3.496 3.490 - 3.496 3.498 3,406 3.4971 0.40%
2021-01-13 0 3.488 3.488 - - - 0 0 - 3.482 3.482 - - - 0 - 0.00%
2021-01-12 0 3.488 3.400 - 3.486 3.488 15,000 52,319 3.4879 3.482 3.394 - 3.480 3.482 15,026 3.4818 -0.06%
2021-01-11 0 3.490 - - - - 0 0 - 3.484 - - - - 0 - -0.46%
2021-01-08 0 3.506 - - 3.498 3.506 4,500 15,758 3.5018 3.500 - - 3.492 3.500 4,508 3.4956 1.33%
2021-01-07 0 3.460 - - 3.452 3.460 15,900 54,925 3.4544 3.454 - - 3.446 3.454 15,928 3.4483 1.65%
2021-01-06 0 3.404 - - 3.398 3.408 45,300 154,146 3.4028 3.398 - - 3.392 3.402 45,380 3.3968 0.65%
2021-01-05 0 3.382 3.350 3.420 3.390 3.420 36,400 123,688 3.3980 3.376 3.344 3.414 3.384 3.414 36,464 3.3920 -2.03%
2021-01-04 0 3.452 3.430 - 3.448 3.448 32,000 110,336 3.4480 3.446 3.424 - 3.442 3.442 32,056 3.4419 0.97%
2020-12-31 0 3.428 - - 3.428 3.428 1,600 5,484 3.4275 3.413 - - 3.413 3.413 1,607 3.4125 -0.23%
2020-12-30 0 3.436 3.430 - 3.436 3.438 5,900 20,280 3.4373 3.421 3.415 - 3.421 3.423 5,926 3.4222 -0.12%
2020-12-29 0 3.440 3.436 - - - 0 0 - 3.425 3.421 - - - 0 - 0.58%
2020-12-28 0 3.420 3.400 - 3.416 3.420 300 1,025 3.4167 3.405 3.385 - 3.401 3.405 301 3.4017 0.94%
2020-12-24 0 3.388 3.350 - - - 0 0 - 3.373 3.335 - - - 0 - 0.12%
2020-12-23 0 3.384 3.350 - 3.382 3.382 400 1,352 3.3800 3.369 3.335 - 3.367 3.367 402 3.3652 0.06%
2020-12-22 0 3.382 3.300 - 3.390 3.390 7,500 25,425 3.3900 3.367 3.286 - 3.375 3.375 7,533 3.3751 -0.35%
2020-12-21 0 3.394 3.300 - - - 0 0 - 3.379 3.286 - - - 0 - -0.47%
2020-12-18 0 3.410 3.300 - - - 0 0 - 3.395 3.286 - - - 0 - 0.00%
2020-12-17 0 3.410 3.300 - 3.406 3.406 10,000 34,060 3.4060 3.395 3.286 - 3.391 3.391 10,044 3.3911 0.65%
2020-12-16 0 3.388 3.300 - 3.388 3.388 300 1,016 3.3867 3.373 3.286 - 3.373 3.373 301 3.3718 1.01%
2020-12-15 0 3.354 3.300 3.404 - - 0 0 - 3.339 3.286 3.389 - - 0 - -0.77%
2020-12-14 0 3.380 3.300 3.404 3.380 3.380 2,500 8,450 3.3800 3.365 3.286 3.389 3.365 3.365 2,511 3.3652 0.54%
2020-12-11 0 3.362 3.350 3.404 3.362 3.362 200 672 3.3600 3.347 3.335 3.389 3.347 3.347 201 3.3453 -0.24%
2020-12-10 0 3.370 - 3.404 - - 0 0 - 3.355 - 3.389 - - 0 - -0.88%
2020-12-09 0 3.400 - 3.404 3.400 3.400 300 1,020 3.4000 3.385 - 3.389 3.385 3.385 301 3.3851 0.59%
2020-12-08 0 3.380 - 3.384 - - 0 0 - 3.365 - 3.369 - - 0 - -0.12%
2020-12-07 0 3.384 - - 3.382 3.382 1,900 6,425 3.3816 3.369 - - 3.367 3.367 1,908 3.3668 0.36%
2020-12-04 0 3.372 - - 3.372 3.372 700 2,360 3.3714 3.357 - - 3.357 3.357 703 3.3567 0.36%
2020-12-03 0 3.360 - - - - 0 0 - 3.345 - - - - 0 - 0.18%
2020-12-02 0 3.354 - 3.354 - - 0 0 - 3.339 - 3.339 - - 0 - 0.00%
2020-12-01 0 3.354 - - 3.354 3.354 100 335 3.3500 3.339 - - 3.339 3.339 100 3.3353 1.33%
2020-11-30 0 3.310 - - 3.304 3.304 8,800 29,075 3.3040 3.295 - - 3.290 3.290 8,839 3.2895 -0.60%
2020-11-27 0 3.330 3.300 - - - 0 0 - 3.315 3.286 - - - 0 - -0.18%
2020-11-26 0 3.336 3.250 - - - 0 0 - 3.321 3.236 - - - 0 - 0.00%
2020-11-25 0 3.336 3.330 - 3.336 3.350 2,600 8,683 3.3396 3.321 3.315 - 3.321 3.335 2,611 3.3250 1.15%
2020-11-24 0 3.298 3.250 - - - 0 0 - 3.284 3.236 - - - 0 - 0.61%
2020-11-23 0 3.278 3.250 - 3.274 3.280 34,000 111,388 3.2761 3.264 3.236 - 3.260 3.266 34,150 3.2618 0.37%
2020-11-20 0 3.266 3.250 - 3.266 3.266 2,500 8,165 3.2660 3.252 3.236 - 3.252 3.252 2,511 3.2517 -0.24%
2020-11-19 0 3.274 - - - - 0 0 - 3.260 - - - - 0 - -0.85%
2020-11-18 0 3.302 3.150 3.314 - - 0 0 - 3.288 3.136 3.299 - - 0 - -0.36%
2020-11-17 0 3.314 3.150 3.314 - - 0 0 - 3.299 3.136 3.299 - - 0 - 0.00%
2020-11-16 0 3.314 3.244 - 3.314 3.314 300 994 3.3133 3.299 3.230 - 3.299 3.299 301 3.2988 1.97%
2020-11-13 0 3.250 3.244 - - - 0 0 - 3.236 3.230 - - - 0 - 0.00%
2020-11-12 0 3.250 3.150 - 3.250 3.260 7,900 25,753 3.2599 3.236 3.136 - 3.236 3.246 7,935 3.2456 0.00%
2020-11-11 0 3.250 3.150 - 3.242 3.242 10,000 32,420 3.2420 3.236 3.136 - 3.228 3.228 10,044 3.2278 0.06%
2020-11-10 0 3.248 - - 3.240 3.256 6,400 20,787 3.2480 3.234 - - 3.226 3.242 6,428 3.2337 -0.31%
2020-11-09 0 3.258 3.250 3.266 3.250 3.266 143,000 465,917 3.2582 3.244 3.236 3.252 3.236 3.252 143,630 3.2439 1.69%
2020-11-06 0 3.204 2.950 3.208 3.208 3.208 2,000 6,416 3.2080 3.190 2.937 3.194 3.194 3.194 2,009 3.1939 0.63%
2020-11-05 0 3.184 2.940 - 3.158 3.188 46,300 146,961 3.1741 3.170 2.927 - 3.144 3.174 46,504 3.1602 3.98%
2020-11-04 0 3.062 2.950 - 3.062 3.100 8,700 26,654 3.0637 3.049 2.937 - 3.049 3.086 8,738 3.0503 0.66%
2020-11-03 0 3.042 2.950 - - - 0 0 - 3.029 2.937 - - - 0 - 1.20%
2020-11-02 0 3.006 2.940 - 3.000 3.000 300 900 3.0000 2.993 2.927 - 2.987 2.987 301 2.9869 0.87%
2020-10-30 0 2.980 2.950 - - - 0 0 - 2.967 2.937 - - - 0 - -1.46%
2020-10-29 0 3.024 2.950 - 3.038 3.038 2,700 8,202 3.0378 3.011 2.937 - 3.025 3.025 2,712 3.0245 -1.82%
2020-10-28 0 3.080 - - 3.090 3.090 200 618 3.0900 3.067 - - 3.076 3.076 201 3.0765 -1.47%
2020-10-27 0 3.126 - - 3.122 3.150 17,200 53,730 3.1238 3.112 - - 3.108 3.136 17,276 3.1101 -1.33%
2020-10-23 0 3.168 - 3.220 - - 0 0 - 3.154 - 3.206 - - 0 - 0.89%
2020-10-22 0 3.140 - - - - 0 0 - 3.126 - - - - 0 - -0.51%
2020-10-21 0 3.156 3.152 3.158 3.156 3.166 153,700 486,155 3.1630 3.142 3.138 3.144 3.142 3.152 154,377 3.1491 0.00%
2020-10-20 0 3.156 3.000 3.220 3.138 3.152 32,500 102,233 3.1456 3.142 2.987 3.206 3.124 3.138 32,643 3.1318 -1.50%
2020-10-19 0 3.204 3.194 3.220 3.200 3.208 86,700 277,537 3.2011 3.190 3.180 3.206 3.186 3.194 87,082 3.1871 0.50%
2020-10-16 0 3.188 3.000 3.240 - - 0 0 - 3.174 2.987 3.226 - - 0 - 0.25%
2020-10-15 0 3.180 3.000 3.260 - - 0 0 - 3.166 2.987 3.246 - - 0 - -1.36%
2020-10-14 0 3.224 3.000 3.260 3.216 3.222 12,400 39,913 3.2188 3.210 2.987 3.246 3.202 3.208 12,455 3.2047 0.88%
2020-10-12 0 3.196 3.172 3.198 3.182 3.196 51,600 164,441 3.1868 3.182 3.158 3.184 3.168 3.182 51,827 3.1729 0.88%
2020-10-09 0 3.168 3.000 - 3.170 3.170 202,800 642,876 3.1700 3.154 2.987 - 3.156 3.156 203,693 3.1561 0.83%
2020-10-08 0 3.142 3.142 3.150 3.136 3.138 8,000 25,100 3.1375 3.128 3.128 3.136 3.122 3.124 8,035 3.1237 1.35%
2020-10-07 0 3.100 3.000 - - - 0 0 - 3.086 2.987 - - - 0 - -0.45%
2020-10-06 0 3.114 - - 3.114 3.118 57,100 177,899 3.1156 3.100 - - 3.100 3.104 57,351 3.1019 1.04%
2020-10-05 0 3.082 3.066 - 3.080 3.084 11,200 34,505 3.0808 3.068 3.053 - 3.067 3.070 11,249 3.0673 1.51%
2020-09-30 0 3.044 - - 3.046 3.046 500 1,523 3.0460 3.023 - - 3.025 3.025 503 3.0250 -0.98%
2020-09-29 0 3.074 3.052 - 3.074 3.074 5,000 15,370 3.0740 3.053 3.031 - 3.053 3.053 5,035 3.0528 0.79%
2020-09-28 0 3.050 - - 3.050 3.050 400 1,220 3.0500 3.029 - - 3.029 3.029 403 3.0290 2.28%
2020-09-25 0 2.982 - - 2.994 2.994 4,000 11,976 2.9940 2.961 - - 2.973 2.973 4,028 2.9733 0.34%
2020-09-24 0 2.972 - - 2.962 2.980 1,600 4,753 2.9706 2.951 - - 2.942 2.959 1,611 2.9501 -2.30%
2020-09-23 0 3.042 3.000 - - - 2,000 6,088 3.0440 3.021 2.979 - - - 2,014 3.0230 1.06%
2020-09-22 0 3.010 2.980 - - - 0 0 - 2.989 2.959 - - - 0 - -0.33%
2020-09-21 0 3.020 2.980 - 3.014 3.036 13,900 41,936 3.0170 2.999 2.959 - 2.993 3.015 13,997 2.9962 -1.88%
2020-09-18 0 3.078 2.980 - 3.068 3.068 500 1,534 3.0680 3.057 2.959 - 3.047 3.047 503 3.0468 0.33%
2020-09-17 0 3.068 - - 3.068 3.080 900 2,767 3.0744 3.047 - - 3.047 3.059 906 3.0532 -1.98%
2020-09-16 0 3.130 3.080 - 3.118 3.122 37,000 115,437 3.1199 3.108 3.059 - 3.096 3.100 37,257 3.0984 0.51%
2020-09-15 0 3.114 3.080 3.122 3.110 3.114 29,400 91,466 3.1111 3.093 3.059 3.100 3.089 3.093 29,604 3.0896 0.32%
2020-09-14 0 3.104 3.080 - 3.104 3.104 300 931 3.1033 3.083 3.059 - 3.083 3.083 302 3.0819 0.58%
2020-09-11 0 3.086 - - 3.098 3.098 20,000 61,960 3.0980 3.065 - - 3.077 3.077 20,139 3.0766 -0.58%
2020-09-10 0 3.104 - - 3.114 3.122 5,200 16,208 3.1169 3.083 - - 3.093 3.100 5,236 3.0954 0.98%
2020-09-09 0 3.074 - 3.150 3.064 3.070 1,000 3,067 3.0670 3.053 - 3.128 3.043 3.049 1,007 3.0458 -2.35%
2020-09-08 0 3.148 - - - - 0 0 - 3.126 - - - - 0 - 0.70%
2020-09-07 0 3.126 - - 3.122 3.136 69,800 218,378 3.1286 3.104 - - 3.100 3.114 70,285 3.1070 -1.76%
2020-09-04 0 3.182 - - 3.158 3.284 4,100 13,018 3.1751 3.160 - - 3.136 3.261 4,128 3.1532 -3.11%
2020-09-03 0 3.284 3.270 - 3.284 3.284 500 1,642 3.2840 3.261 3.247 - 3.261 3.261 503 3.2613 0.92%
2020-09-02 0 3.254 - - 3.240 3.256 12,700 41,223 3.2459 3.232 - - 3.218 3.234 12,788 3.2235 1.06%
2020-09-01 0 3.220 - - 3.210 3.218 6,600 21,197 3.2117 3.198 - - 3.188 3.196 6,646 3.1895 -0.12%
2020-08-31 0 3.224 - - 3.210 3.210 3,600 11,556 3.2100 3.202 - - 3.188 3.188 3,625 3.1878 0.69%
2020-08-28 0 3.202 3.180 - 3.200 3.200 5,000 16,000 3.2000 3.180 3.158 - 3.178 3.178 5,035 3.1779 0.50%
2020-08-27 0 3.186 - - 3.184 3.184 9,800 31,203 3.1840 3.164 - - 3.162 3.162 9,868 3.1620 0.95%
2020-08-26 0 3.156 - - 3.154 3.156 11,000 34,702 3.1547 3.134 - - 3.132 3.134 11,076 3.1330 -0.13%
2020-08-25 0 3.160 - - - - 0 0 - 3.138 - - - - 0 - 1.02%
2020-08-24 0 3.128 - - 3.124 3.126 22,700 70,920 3.1242 3.106 - - 3.102 3.104 22,858 3.1027 0.84%
2020-08-21 0 3.102 - - - - 0 0 - 3.081 - - - - 0 - 0.65%
2020-08-20 0 3.082 - - 3.076 3.078 2,500 7,694 3.0776 3.061 - - 3.055 3.057 2,517 3.0564 -0.84%
2020-08-19 0 3.108 3.076 - 3.106 3.106 2,100 6,522 3.1057 3.087 3.055 - 3.085 3.085 2,115 3.0843 0.32%
2020-08-18 0 3.098 3.076 - - - 0 0 - 3.077 3.055 - - - 0 - 0.00%
2020-08-17 0 3.098 3.086 - 3.098 3.098 6,800 21,066 3.0979 3.077 3.065 - 3.077 3.077 6,847 3.0766 0.39%
2020-08-14 0 3.086 3.076 - 3.100 3.100 1,500 4,650 3.1000 3.065 3.055 - 3.079 3.079 1,510 3.0786 -0.19%
2020-08-13 0 3.092 3.088 - 3.092 3.096 12,200 37,723 3.0920 3.071 3.067 - 3.071 3.075 12,285 3.0707 0.52%
2020-08-12 0 3.076 - - 3.060 3.060 100 306 3.0600 3.055 - - 3.039 3.039 101 3.0389 -0.39%
2020-08-11 0 3.088 - - - - 0 0 - 3.067 - - - - 0 - 0.39%
2020-08-10 0 3.076 - - 3.072 3.078 1,700 5,224 3.0729 3.055 - - 3.051 3.057 1,712 3.0517 0.46%
2020-08-07 0 3.062 3.000 - - - 0 0 - 3.041 2.979 - - - 0 - 0.46%
2020-08-06 0 3.048 3.000 - 3.048 3.050 300 914 3.0467 3.027 2.979 - 3.027 3.029 302 3.0256 0.20%
2020-08-05 0 3.042 3.000 - - - 0 0 - 3.021 2.979 - - - 0 - 0.93%
2020-08-04 0 3.014 - - 3.022 3.024 36,400 110,017 3.0224 2.993 - - 3.001 3.003 36,653 3.0016 0.60%
2020-08-03 0 2.996 - - 2.992 2.996 18,500 55,386 2.9938 2.975 - - 2.971 2.975 18,629 2.9732 0.27%
2020-07-31 0 2.988 - 2.996 2.988 3.004 80,100 239,801 2.9938 2.967 - 2.975 2.967 2.983 80,657 2.9731 0.88%
2020-07-30 0 2.962 - - 2.984 2.988 30,100 89,841 2.9848 2.942 - - 2.963 2.967 30,309 2.9642 0.27%
2020-07-29 0 2.954 - - 2.948 2.950 5,600 16,510 2.9482 2.934 - - 2.928 2.930 5,639 2.9279 -0.40%
2020-07-28 0 2.966 - - 2.966 2.974 5,000 14,864 2.9728 2.946 - - 2.946 2.953 5,035 2.9523 0.34%
2020-07-27 0 2.956 - - 2.956 2.956 19,200 56,755 2.9560 2.936 - - 2.936 2.936 19,333 2.9356 0.48%
2020-07-24 0 2.942 - - 2.942 2.958 2,500 7,356 2.9424 2.922 - - 2.922 2.938 2,517 2.9221 -2.32%
2020-07-23 0 3.012 - - 3.002 3.008 22,900 68,804 3.0045 2.991 - - 2.981 2.987 23,059 2.9838 1.01%
2020-07-22 0 2.982 - - 2.982 3.000 1,000 2,992 2.9920 2.961 - - 2.961 2.979 1,007 2.9714 -0.40%
2020-07-21 0 2.994 - 3.000 - - 0 0 - 2.973 - 2.979 - - 0 - 1.84%
2020-07-20 0 2.940 - - 2.940 2.940 200 588 2.9400 2.920 - - 2.920 2.920 201 2.9197 0.07%
2020-07-17 0 2.938 - - 2.944 2.944 13,300 39,156 2.9441 2.918 - - 2.924 2.924 13,392 2.9237 -0.14%
2020-07-16 0 2.942 - - - - 0 0 - 2.922 - - - - 0 - -0.14%
2020-07-15 0 2.946 2.890 - 2.950 2.950 1,500 4,425 2.9500 2.926 2.870 - 2.930 2.930 1,510 2.9296 1.73%
2020-07-14 0 2.896 - - - - 0 0 - 2.876 - - - - 0 - -1.23%
2020-07-13 0 2.932 - - 2.932 2.932 5,600 16,419 2.9320 2.912 - - 2.912 2.912 5,639 2.9117 2.09%
2020-07-10 0 2.872 - - - - 0 0 - 2.852 - - - - 0 - -0.97%
2020-07-09 0 2.900 - - - - 0 0 - 2.880 - - - - 0 - 0.28%
2020-07-08 0 2.892 - - 2.892 2.892 400 1,156 2.8900 2.872 - - 2.872 2.872 403 2.8701 0.00%
2020-07-07 0 2.892 - - 2.888 2.900 6,300 18,236 2.8946 2.872 - - 2.868 2.880 6,344 2.8746 -0.55%
2020-07-06 0 2.908 2.880 - - - 0 0 - 2.888 2.860 - - - 0 - 0.97%
2020-07-03 0 2.880 - - 2.870 2.884 2,500 7,186 2.8744 2.860 - - 2.850 2.864 2,517 2.8546 0.42%
2020-07-02 0 2.868 - - 2.858 2.858 2,000 5,716 2.8580 2.848 - - 2.838 2.838 2,014 2.8383 2.71%
2020-06-30 0 2.800 - - 2.804 2.814 13,400 37,674 2.8115 2.773 - - 2.777 2.787 13,530 2.7844 1.01%
2020-06-29 0 2.772 - - 2.766 2.778 8,000 22,156 2.7695 2.745 - - 2.739 2.751 8,078 2.7428 -1.77%
2020-06-26 0 2.822 - 2.818 2.830 2.840 9,800 27,760 2.8327 2.795 - 2.791 2.803 2.813 9,895 2.8054 -1.47%
2020-06-24 0 2.864 2.840 - 2.870 2.874 13,161 37,805 2.8725 2.836 2.813 - 2.842 2.846 13,289 2.8448 -0.69%
2020-06-23 0 2.884 2.840 - 2.836 2.868 36,900 105,362 2.8553 2.856 2.813 - 2.809 2.840 37,259 2.8278 1.62%
2020-06-22 0 2.838 2.800 - 2.826 2.826 8,000 22,608 2.8260 2.811 2.773 - 2.799 2.799 8,078 2.7988 -1.18%
2020-06-19 0 2.872 2.800 - 2.860 2.868 15,000 43,023 2.8682 2.844 2.773 - 2.832 2.840 15,146 2.8406 0.63%
2020-06-18 0 2.854 - - 2.846 2.878 4,900 13,996 2.8563 2.827 - - 2.819 2.850 4,948 2.8288 -1.04%
2020-06-17 0 2.884 - - 2.864 2.880 600 1,720 2.8667 2.856 - - 2.836 2.852 606 2.8391 1.41%
2020-06-16 0 2.844 2.714 - 2.842 2.858 9,700 27,721 2.8578 2.817 2.688 - 2.815 2.830 9,794 2.8303 4.79%
2020-06-15 0 2.714 - - 2.700 2.760 52,398 144,161 2.7513 2.688 - - 2.674 2.733 52,908 2.7248 -2.86%
2020-06-12 0 2.794 2.790 - 2.790 2.800 3,800 10,628 2.7968 2.767 2.763 - 2.763 2.773 3,837 2.7699 -2.85%
2020-06-11 0 2.876 - - 2.880 2.920 12,700 37,056 2.9178 2.848 - - 2.852 2.892 12,824 2.8897 -2.84%
2020-06-10 0 2.960 - - 2.954 2.960 50,700 149,859 2.9558 2.931 - - 2.926 2.931 51,193 2.9273 0.48%
2020-06-09 0 2.946 - 2.950 2.950 2.950 2,400 7,080 2.9500 2.918 - 2.922 2.922 2.922 2,423 2.9216 0.61%
2020-06-08 0 2.928 - - 2.930 2.932 800 2,345 2.9313 2.900 - - 2.902 2.904 808 2.9030 1.53%
2020-06-05 0 2.884 - - 2.884 2.884 10,000 28,840 2.8840 2.856 - - 2.856 2.856 10,097 2.8562 1.05%
2020-06-04 0 2.854 2.848 - 2.852 2.862 69,000 197,282 2.8592 2.827 2.821 - 2.825 2.834 69,671 2.8316 0.63%
2020-06-03 0 2.836 - - 2.828 2.836 36,500 103,441 2.8340 2.809 - - 2.801 2.809 36,855 2.8067 1.29%
2020-06-02 0 2.800 - 2.810 2.796 2.800 14,400 40,285 2.7976 2.773 - 2.783 2.769 2.773 14,540 2.7706 0.00%
2020-06-01 0 2.800 2.800 - 2.770 2.802 79,600 222,032 2.7893 2.773 2.773 - 2.743 2.775 80,374 2.7625 0.72%
2020-05-29 0 2.780 2.600 - 2.780 2.800 11,700 32,643 2.7900 2.753 2.575 - 2.753 2.773 11,814 2.7631 -0.36%
2020-05-28 0 2.790 2.780 - 2.790 2.800 2,700 7,536 2.7911 2.763 2.753 - 2.763 2.773 2,726 2.7642 0.72%
2020-05-27 0 2.770 2.740 - 2.750 2.770 11,100 30,745 2.7698 2.743 2.714 - 2.724 2.743 11,208 2.7431 0.36%
2020-05-26 0 2.760 2.600 2.800 2.730 2.770 21,900 59,827 2.7318 2.733 2.575 2.773 2.704 2.743 22,113 2.7055 1.10%
2020-05-25 0 2.730 2.550 2.730 2.730 2.730 600 1,638 2.7300 2.704 2.525 2.704 2.704 2.704 606 2.7037 2.25%
2020-05-22 0 2.670 2.550 2.700 2.670 2.680 600 1,607 2.6783 2.644 2.525 2.674 2.644 2.654 606 2.6525 -1.11%
2020-05-21 0 2.700 2.300 2.710 - - 0 0 - 2.674 2.278 2.684 - - 0 - 0.00%
2020-05-20 0 2.700 2.300 2.750 2.700 2.700 5,900 15,930 2.7000 2.674 2.278 2.724 2.674 2.674 5,957 2.6740 0.00%
2020-05-19 0 2.700 2.670 2.750 2.700 2.700 3,200 8,640 2.7000 2.674 2.644 2.724 2.674 2.674 3,231 2.6740 2.27%
2020-05-18 0 2.640 2.630 2.750 2.620 2.620 4,500 11,790 2.6200 2.615 2.605 2.724 2.595 2.595 4,544 2.5948 0.76%
2020-05-15 0 2.620 - 2.750 - - 0 0 - 2.595 - 2.724 - - 0 - 1.55%
2020-05-14 0 2.580 - - 2.580 2.580 3,000 7,740 2.5800 2.555 - - 2.555 2.555 3,029 2.5551 -1.90%
2020-05-13 0 2.630 - 2.760 2.630 2.630 9,400 24,722 2.6300 2.605 - 2.733 2.605 2.605 9,491 2.6047 -1.87%
2020-05-12 0 2.680 - 2.760 - - 0 0 - 2.654 - 2.733 - - 0 - -0.37%
2020-05-11 0 2.690 - 2.760 2.690 2.690 1,400 3,766 2.6900 2.664 - 2.733 2.664 2.664 1,414 2.6641 1.13%
2020-05-08 0 2.660 2.630 2.760 - - 0 0 - 2.634 2.605 2.733 - - 0 - 1.14%
2020-05-07 0 2.630 - 2.760 - - 0 0 - 2.605 - 2.733 - - 0 - 0.00%
2020-05-06 0 2.630 - 2.760 - - 0 0 - 2.605 - 2.733 - - 0 - 0.38%
2020-05-05 0 2.620 2.600 2.760 - - 0 0 - 2.595 2.575 2.733 - - 0 - 1.95%
2020-05-04 0 2.570 2.550 2.760 2.570 2.590 14,500 37,357 2.5763 2.545 2.525 2.733 2.545 2.565 14,641 2.5515 -3.38%
2020-04-29 0 2.660 2.500 2.760 2.660 2.660 37,600 100,016 2.6600 2.634 2.476 2.733 2.634 2.634 37,966 2.6344 1.14%
2020-04-28 0 2.630 2.500 2.760 - - 0 0 - 2.605 2.476 2.733 - - 0 - 0.77%
2020-04-27 0 2.610 2.550 2.760 2.590 2.590 500 1,295 2.5900 2.585 2.525 2.733 2.565 2.565 505 2.5651 2.76%
2020-04-24 0 2.540 2.540 2.620 2.540 2.550 31,200 79,310 2.5420 2.516 2.516 2.595 2.516 2.525 31,503 2.5175 -0.78%
2020-04-23 0 2.560 2.400 2.760 2.560 2.570 24,000 61,552 2.5647 2.535 2.377 2.733 2.535 2.545 24,233 2.5400 0.79%
2020-04-22 0 2.540 2.530 2.760 2.520 2.540 20,800 52,626 2.5301 2.516 2.506 2.733 2.496 2.516 21,002 2.5057 -1.17%
2020-04-21 0 2.570 2.540 2.760 2.560 2.580 2,000 5,122 2.5610 2.545 2.516 2.733 2.535 2.555 2,019 2.5363 -2.28%
2020-04-20 0 2.630 2.600 2.760 2.620 2.630 7,900 20,700 2.6203 2.605 2.575 2.733 2.595 2.605 7,977 2.5950 0.00%
2020-04-17 0 2.630 2.600 2.650 2.630 2.650 100,500 264,925 2.6361 2.605 2.575 2.624 2.605 2.624 101,477 2.6107 2.73%
2020-04-16 0 2.560 2.520 2.760 2.530 2.530 21,000 53,130 2.5300 2.535 2.496 2.733 2.506 2.506 21,204 2.5056 -0.78%
2020-04-15 0 2.580 2.570 2.760 2.590 2.600 42,300 109,968 2.5997 2.555 2.545 2.733 2.565 2.575 42,711 2.5747 0.39%
2020-04-14 0 2.570 2.550 2.760 2.530 2.570 44,100 112,485 2.5507 2.545 2.525 2.733 2.506 2.545 44,529 2.5261 1.58%
2020-04-09 0 2.530 2.500 2.580 2.520 2.520 10,400 26,208 2.5200 2.506 2.476 2.555 2.496 2.496 10,501 2.4957 2.85%
2020-04-08 0 2.460 - 2.590 2.440 2.460 700 1,713 2.4471 2.436 - 2.565 2.416 2.436 707 2.4236 0.00%
2020-04-07 0 2.460 - 2.500 2.440 2.500 9,000 22,375 2.4861 2.436 - 2.476 2.416 2.476 9,088 2.4622 4.68%
2020-04-06 0 2.350 2.340 - 2.340 2.340 9,500 22,230 2.3400 2.327 2.317 - 2.317 2.317 9,592 2.3175 1.73%
2020-04-03 0 2.310 2.230 - 2.310 2.310 100 231 2.3100 2.288 2.209 - 2.288 2.288 101 2.2877 0.43%
2020-04-02 0 2.300 - - 2.300 2.300 21,000 48,300 2.3000 2.278 - - 2.278 2.278 21,204 2.2778 0.44%
2020-04-01 0 2.290 - - 2.290 2.340 65,500 152,365 2.3262 2.268 - - 2.268 2.317 66,137 2.3038 -4.73%
2020-03-31 0 2.410 - - 2.410 2.430 6,100 14,713 2.4120 2.380 - - 2.380 2.400 6,176 2.3824 3.43%
2020-03-30 0 2.330 2.300 - - - 0 0 - 2.301 2.272 - - - 0 - -2.10%
2020-03-27 0 2.380 2.360 - 2.350 2.380 87,700 207,010 2.3604 2.351 2.331 - 2.321 2.351 88,789 2.3315 5.31%
2020-03-26 0 2.260 2.000 - 2.270 2.310 102,600 232,952 2.2705 2.232 1.975 - 2.242 2.282 103,874 2.2426 -0.44%
2020-03-25 0 2.270 2.220 - 2.230 2.260 18,200 40,799 2.2417 2.242 2.193 - 2.203 2.232 18,426 2.2142 4.61%
2020-03-24 0 2.170 2.070 2.310 2.100 2.180 53,600 115,138 2.1481 2.143 2.045 2.282 2.074 2.153 54,265 2.1218 5.34%
2020-03-23 0 2.060 2.030 2.070 2.000 2.110 558,600 1,137,487 2.0363 2.035 2.005 2.045 1.975 2.084 565,535 2.0113 -10.82%
2020-03-20 0 2.310 2.310 - 2.200 2.320 8,000 18,396 2.2995 2.282 2.282 - 2.173 2.292 8,099 2.2713 4.52%
2020-03-19 0 2.210 2.080 - 2.150 2.240 2,100 4,572 2.1771 2.183 2.054 - 2.124 2.213 2,126 2.1504 0.45%
2020-03-18 0 2.200 2.040 - 2.200 2.230 5,900 13,032 2.2088 2.173 2.015 - 2.173 2.203 5,973 2.1817 -5.17%
2020-03-17 0 2.320 2.310 2.400 2.290 2.310 27,000 62,094 2.2998 2.292 2.282 2.371 2.262 2.282 27,335 2.2716 1.75%
2020-03-16 0 2.280 2.270 2.340 2.280 2.380 39,600 91,975 2.3226 2.252 2.242 2.311 2.252 2.351 40,092 2.2941 -4.20%
2020-03-13 0 2.380 2.210 - 2.210 2.380 24,300 54,478 2.2419 2.351 2.183 - 2.183 2.351 24,602 2.2144 -2.86%
2020-03-12 0 2.450 2.350 - 2.430 2.500 25,600 62,379 2.4367 2.420 2.321 - 2.400 2.469 25,918 2.4068 -5.77%
2020-03-11 0 2.600 2.570 - 2.600 2.600 400 1,040 2.6000 2.568 2.538 - 2.568 2.568 405 2.5681 -0.38%
2020-03-10 0 2.610 2.550 - 2.590 2.630 127,800 334,277 2.6156 2.578 2.519 - 2.558 2.598 129,387 2.5836 0.38%
2020-03-09 0 2.600 2.600 - 2.600 2.600 3,000 7,800 2.6000 2.568 2.568 - 2.568 2.568 3,037 2.5681 -5.45%
2020-03-06 0 2.750 - 2.750 2.790 2.790 100 279 2.7900 2.716 - 2.716 2.756 2.756 101 2.7558 -3.85%
2020-03-05 0 2.860 2.830 3.080 2.830 2.890 22,000 62,314 2.8325 2.825 2.795 3.042 2.795 2.855 22,273 2.7977 1.78%
2020-03-04 0 2.810 2.770 - 2.800 2.830 2,500 7,044 2.8176 2.776 2.736 - 2.766 2.795 2,531 2.7830 0.00%
2020-03-03 0 2.810 - 2.840 - - 0 0 - 2.776 - 2.805 - - 0 - 2.18%
2020-03-02 0 2.750 2.470 3.000 2.730 2.750 5,500 15,038 2.7342 2.716 2.440 2.963 2.697 2.716 5,568 2.7007 1.48%
2020-02-28 0 2.710 2.670 2.900 2.690 2.840 63,900 174,379 2.7289 2.677 2.637 2.864 2.657 2.805 64,693 2.6955 -5.24%
2020-02-27 0 2.860 2.840 2.850 2.840 2.900 5,800 16,608 2.8634 2.825 2.805 2.815 2.805 2.864 5,872 2.8283 -0.69%
2020-02-26 0 2.880 2.860 2.910 2.880 3.010 15,300 44,423 2.9035 2.845 2.825 2.874 2.845 2.973 15,490 2.8679 -3.36%
2020-02-25 0 2.980 2.980 3.080 2.980 2.980 14,100 42,018 2.9800 2.943 2.943 3.042 2.943 2.943 14,275 2.9435 -1.00%
2020-02-24 0 3.010 3.000 3.080 - - 0 0 - 2.973 2.963 3.042 - - 0 - -2.27%
2020-02-21 0 3.080 3.060 - - - 0 0 - 3.042 3.022 - - - 0 - -0.32%
2020-02-20 0 3.090 - - - - 0 0 - 3.052 - - - - 0 - 0.00%
2020-02-19 0 3.090 - - - - 0 0 - 3.052 - - - - 0 - 0.00%
2020-02-18 0 3.090 - - 3.090 3.090 400 1,236 3.0900 3.052 - - 3.052 3.052 405 3.0521 0.00%
2020-02-17 0 3.090 - - - - 0 0 - 3.052 - - - - 0 - 0.00%
2020-02-14 0 3.090 3.090 - - - 0 0 - 3.052 3.052 - - - 0 - 0.32%
2020-02-13 0 3.080 - - - - 0 0 - 3.042 - - - - 0 - 0.00%
2020-02-12 0 3.080 - - 3.080 3.080 200 616 3.0800 3.042 - - 3.042 3.042 202 3.0422 -0.65%
2020-02-11 0 3.100 - - 3.100 3.100 400 1,240 3.1000 3.062 - - 3.062 3.062 405 3.0620 1.31%
2020-02-10 0 3.060 - - - - 0 0 - 3.022 - - - - 0 - 0.00%
2020-02-07 0 3.060 3.050 - 3.060 3.060 1,300 3,978 3.0600 3.022 3.013 - 3.022 3.022 1,316 3.0225 -0.33%
2020-02-06 0 3.070 3.060 - 3.050 3.070 2,700 8,279 3.0663 3.032 3.022 - 3.013 3.032 2,734 3.0287 1.66%
2020-02-05 0 3.020 3.010 3.030 3.020 3.020 700 2,114 3.0200 2.983 2.973 2.993 2.983 2.983 709 2.9830 1.00%
2020-02-04 0 2.990 - 3.030 2.990 2.990 2,000 5,980 2.9900 2.953 - 2.993 2.953 2.953 2,025 2.9533 0.34%
2020-02-03 0 2.980 - 3.030 - - 0 0 - 2.943 - 2.993 - - 0 - 0.00%
2020-01-31 0 2.980 - 3.050 - - 0 0 - 2.943 - 3.013 - - 0 - 0.00%
2020-01-30 0 2.980 - 3.050 2.990 3.010 700 2,103 3.0043 2.943 - 3.013 2.953 2.973 709 2.9674 -1.00%
2020-01-29 0 3.010 2.990 3.050 3.020 3.040 492,500 1,489,796 3.0250 2.973 2.953 3.013 2.983 3.003 498,614 2.9879 -0.66%
2020-01-24 0 3.030 - - - - 0 0 - 2.993 - - - - 0 - 0.00%
2020-01-23 0 3.030 - - 3.030 3.030 5,000 15,150 3.0300 2.993 - - 2.993 2.993 5,062 2.9928 0.00%
2020-01-22 0 3.030 - 3.200 - - 0 0 - 2.993 - 3.161 - - 0 - 0.00%
2020-01-21 0 3.030 3.020 3.200 - - 0 0 - 2.993 2.983 3.161 - - 0 - 0.00%
2020-01-20 0 3.030 - 3.200 - - 0 0 - 2.993 - 3.161 - - 0 - 0.00%
2020-01-17 0 3.030 - 3.200 - - 0 0 - 2.993 - 3.161 - - 0 - 0.00%
2020-01-16 0 3.030 - 3.200 3.020 3.070 3,800 11,532 3.0347 2.993 - 3.161 2.983 3.032 3,847 2.9975 1.00%
2020-01-15 0 3.000 - 3.200 3.000 3.000 50,000 150,000 3.0000 2.963 - 3.161 2.963 2.963 50,621 2.9632 0.00%
2020-01-14 0 3.000 3.000 3.200 - - 0 0 - 2.963 2.963 3.161 - - 0 - 0.33%
2020-01-13 0 2.990 - 3.200 - - 0 0 - 2.953 - 3.161 - - 0 - 0.00%
2020-01-10 0 2.990 2.990 3.100 2.980 2.990 441 1,313 2.9773 2.953 2.953 3.062 2.943 2.953 446 2.9408 0.34%
2020-01-09 0 2.980 2.980 3.100 2.980 2.980 2,000 5,960 2.9800 2.943 2.943 3.062 2.943 2.943 2,025 2.9435 0.68%
2020-01-08 0 2.960 2.940 3.100 2.910 2.960 2,800 8,187 2.9239 2.924 2.904 3.062 2.874 2.924 2,835 2.8881 0.00%
2020-01-07 0 2.960 2.850 3.100 - - 0 0 - 2.924 2.815 3.062 - - 0 - 0.00%
2020-01-06 0 2.960 2.850 3.100 2.960 2.960 100 296 2.9600 2.924 2.815 3.062 2.924 2.924 101 2.9237 0.00%
2020-01-03 0 2.960 - 3.100 - - 0 0 - 2.924 - 3.062 - - 0 - -0.67%
2020-01-02 0 2.980 - 3.100 2.980 2.980 100 298 2.9800 2.943 - 3.062 2.943 2.943 101 2.9435 0.26%
2019-12-31 0 2.980 - 3.100 - - 0 0 - 2.936 - 3.054 - - 0 - -0.33%
2019-12-30 0 2.990 - 3.100 - - 0 0 - 2.946 - 3.054 - - 0 - 0.00%
2019-12-27 0 2.990 2.800 3.100 2.990 2.990 100 299 2.9900 2.946 2.759 3.054 2.946 2.946 102 2.9457 0.34%
2019-12-24 0 2.980 - 3.100 - - 0 0 - 2.936 - 3.054 - - 0 - -0.33%
2019-12-23 0 2.990 - 3.000 2.990 2.990 1,000 2,990 2.9900 2.946 - 2.956 2.946 2.946 1,015 2.9457 1.70%
2019-12-20 0 2.940 2.800 3.000 2.940 2.940 1,382 4,059 2.9370 2.896 2.759 2.956 2.896 2.896 1,403 2.8935 0.34%
2019-12-19 0 2.930 - 3.000 2.930 2.930 1,000 2,930 2.9300 2.887 - 2.956 2.887 2.887 1,015 2.8866 -0.34%
2019-12-18 0 2.940 - 2.960 2.940 2.940 100 294 2.9400 2.896 - 2.916 2.896 2.896 102 2.8964 0.00%
2019-12-17 0 2.940 2.940 2.960 - - 0 0 - 2.896 2.896 2.916 - - 0 - 0.34%
2019-12-16 0 2.930 - 2.940 - - 0 0 - 2.887 - 2.896 - - 0 - 0.00%
2019-12-13 0 2.930 - 3.000 2.930 2.930 500 1,465 2.9300 2.887 - 2.956 2.887 2.887 508 2.8866 1.74%
2019-12-12 0 2.880 - 3.000 - - 0 0 - 2.837 - 2.956 - - 0 - 0.00%
2019-12-11 0 2.880 2.870 3.000 - - 0 0 - 2.837 2.827 2.956 - - 0 - 0.00%
2019-12-10 0 2.880 2.880 3.000 2.880 2.900 2,400 6,918 2.8825 2.837 2.837 2.956 2.837 2.857 2,436 2.8398 0.35%
2019-12-09 0 2.870 - 3.000 - - 0 0 - 2.827 - 2.956 - - 0 - 0.35%
2019-12-06 0 2.860 - 2.890 - - 0 0 - 2.818 - 2.847 - - 0 - 0.35%
2019-12-05 0 2.850 2.850 2.880 - - 0 0 - 2.808 2.808 2.837 - - 0 - 0.00%
2019-12-04 0 2.850 - 2.860 2.850 2.860 500 1,429 2.8580 2.808 - 2.818 2.808 2.818 508 2.8157 -0.70%
2019-12-03 0 2.870 - 2.880 2.870 2.880 400 1,149 2.8725 2.827 - 2.837 2.827 2.837 406 2.8299 -0.35%
2019-12-02 0 2.880 - 3.000 - - 0 0 - 2.837 - 2.956 - - 0 - 0.00%
2019-11-29 0 2.880 - 3.000 - - 0 0 - 2.837 - 2.956 - - 0 - 0.35%
2019-11-28 0 2.870 - 3.000 2.870 2.870 1,200 3,444 2.8700 2.827 - 2.956 2.827 2.827 1,218 2.8275 0.00%
2019-11-27 0 2.870 - 3.000 - - 0 0 - 2.827 - 2.956 - - 0 - 0.35%
2019-11-26 0 2.860 - 3.000 - - 0 0 - 2.818 - 2.956 - - 0 - 0.00%
2019-11-25 0 2.860 2.850 3.000 2.860 2.860 600 1,716 2.8600 2.818 2.808 2.956 2.818 2.818 609 2.8176 0.35%
2019-11-22 0 2.850 - 3.100 - - 0 0 - 2.808 - 3.054 - - 0 - 0.00%
2019-11-21 0 2.850 - 3.100 - - 0 0 - 2.808 - 3.054 - - 0 - 0.00%
2019-11-20 0 2.850 - 3.100 - - 0 0 - 2.808 - 3.054 - - 0 - 0.00%
2019-11-19 0 2.850 - 3.100 - - 0 0 - 2.808 - 3.054 - - 0 - 0.00%
2019-11-18 0 2.850 - 3.100 - - 0 0 - 2.808 - 3.054 - - 0 - 0.35%
2019-11-15 0 2.840 - 3.000 - - 0 0 - 2.798 - 2.956 - - 0 - 0.35%
2019-11-14 0 2.830 - 3.000 - - 0 0 - 2.788 - 2.956 - - 0 - 0.00%
2019-11-13 0 2.830 - 3.000 - - 0 0 - 2.788 - 2.956 - - 0 - 0.00%
2019-11-12 0 2.830 - 3.000 2.830 2.830 3,000 8,490 2.8300 2.788 - 2.956 2.788 2.788 3,045 2.7881 0.00%
2019-11-11 0 2.830 - 3.000 2.830 2.830 300 849 2.8300 2.788 - 2.956 2.788 2.788 305 2.7881 0.00%
2019-11-08 0 2.830 - 2.820 - - 0 0 - 2.788 - 2.778 - - 0 - 0.00%
2019-11-07 0 2.830 - - 2.830 2.830 200 566 2.8300 2.788 - - 2.788 2.788 203 2.7881 0.71%
2019-11-06 0 2.810 2.700 - - - 0 0 - 2.768 2.660 - - - 0 - 0.00%
2019-11-05 0 2.810 2.700 - - - 0 0 - 2.768 2.660 - - - 0 - 0.36%
2019-11-04 0 2.800 2.700 - - - 0 0 - 2.759 2.660 - - - 0 - 0.36%
2019-11-01 0 2.790 2.700 - - - 0 0 - 2.749 2.660 - - - 0 - 0.00%
2019-10-31 0 2.790 2.700 - - - 0 0 - 2.749 2.660 - - - 0 - 0.72%
2019-10-30 0 2.770 - 3.000 - - 0 0 - 2.729 - 2.956 - - 0 - 0.00%
2019-10-29 0 2.770 - 2.830 - - 0 0 - 2.729 - 2.788 - - 0 - 0.00%
2019-10-28 0 2.770 2.770 3.000 2.770 2.790 1,400 3,880 2.7714 2.729 2.729 2.956 2.729 2.749 1,421 2.7304 0.36%
2019-10-25 0 2.760 - 3.000 - - 0 0 - 2.719 - 2.956 - - 0 - 0.00%
2019-10-24 0 2.760 - - 2.760 2.760 100 276 2.7600 2.719 - - 2.719 2.719 102 2.7191 0.00%
2019-10-23 0 2.760 2.600 3.000 - - 0 0 - 2.719 2.561 2.956 - - 0 - -0.36%
2019-10-22 0 2.770 2.600 3.000 2.780 2.780 400 1,112 2.7800 2.729 2.561 2.956 2.739 2.739 406 2.7388 0.36%
2019-10-21 0 2.760 2.600 3.000 2.760 2.760 1,900 5,244 2.7600 2.719 2.561 2.956 2.719 2.719 1,929 2.7191 0.73%
2019-10-18 0 2.740 2.600 3.000 2.740 2.740 15,500 42,470 2.7400 2.699 2.561 2.956 2.699 2.699 15,733 2.6994 0.00%
2019-10-17 0 2.740 2.600 3.000 2.740 2.750 13,400 36,845 2.7496 2.699 2.561 2.956 2.699 2.709 13,602 2.7089 0.37%
2019-10-16 0 2.730 - 3.000 2.730 2.750 35,900 98,249 2.7367 2.690 - 2.956 2.690 2.709 36,440 2.6962 0.37%
2019-10-15 0 2.720 2.720 3.000 - - 0 0 - 2.680 2.680 2.956 - - 0 - 0.37%
2019-10-14 0 2.710 2.690 3.000 2.710 2.730 32,400 88,064 2.7180 2.670 2.650 2.956 2.670 2.690 32,887 2.6778 0.37%
2019-10-11 0 2.700 - 3.000 2.700 2.700 6,000 16,200 2.7000 2.660 - 2.956 2.660 2.660 6,090 2.6600 1.50%
2019-10-10 0 2.660 2.660 - - - 0 0 - 2.621 2.621 - - - 0 - 0.00%
2019-10-09 0 2.660 2.650 - 2.660 2.660 800 2,128 2.6600 2.621 2.611 - 2.621 2.621 812 2.6206 -0.75%
2019-10-08 0 2.680 2.500 - - - 0 0 - 2.640 2.463 - - - 0 - 0.75%
2019-10-04 0 2.660 2.500 - 2.660 2.720 52,100 138,854 2.6651 2.621 2.463 - 2.621 2.680 52,883 2.6257 0.38%
2019-10-03 0 2.650 2.500 2.650 2.650 2.660 6,400 16,961 2.6502 2.611 2.463 2.611 2.611 2.621 6,496 2.6109 -0.75%
2019-10-02 0 2.670 - - 2.670 2.700 52,900 141,966 2.6837 2.630 - - 2.630 2.660 53,695 2.6439 -1.65%
2019-09-30 0 2.720 - - 2.720 2.730 44,200 120,407 2.7241 2.675 - - 2.675 2.685 44,949 2.6788 -0.37%
2019-09-27 0 2.730 - - 2.730 2.730 24,400 66,612 2.7300 2.685 - - 2.685 2.685 24,813 2.6845 0.00%
2019-09-26 0 2.730 - - 2.730 2.740 26,400 72,204 2.7350 2.685 - - 2.685 2.694 26,847 2.6894 0.00%
2019-09-25 0 2.730 - - - - 0 0 - 2.685 - - - - 0 - -0.73%
2019-09-24 0 2.750 - - 2.750 2.750 2,400 6,600 2.7500 2.704 - - 2.704 2.704 2,441 2.7042 0.00%
2019-09-23 0 2.750 - 2.750 2.750 2.750 400 1,100 2.7500 2.704 - 2.704 2.704 2.704 407 2.7042 -0.36%
2019-09-20 0 2.760 - - 2.760 2.760 5,800 16,008 2.7600 2.714 - - 2.714 2.714 5,898 2.7140 0.36%
2019-09-19 0 2.750 - 2.750 2.750 2.750 800 2,200 2.7500 2.704 - 2.704 2.704 2.704 814 2.7042 -1.08%
2019-09-18 0 2.780 - - - - 0 0 - 2.734 - - - - 0 - 0.00%
2019-09-17 0 2.780 - - 2.780 2.780 100 278 2.7800 2.734 - - 2.734 2.734 102 2.7337 1.09%
2019-09-16 0 2.750 - - - - 0 0 - 2.704 - - - - 0 - 0.00%
2019-09-13 0 2.750 - - 2.750 2.780 900 2,487 2.7633 2.704 - - 2.704 2.734 915 2.7173 0.00%
2019-09-12 0 2.750 - 2.780 2.750 2.750 6,100 16,775 2.7500 2.704 - 2.734 2.704 2.704 6,203 2.7042 0.73%
2019-09-11 0 2.730 - 3.000 - - 0 0 - 2.685 - 2.950 - - 0 - 0.37%
2019-09-10 0 2.720 - 2.720 2.720 2.720 1,400 3,808 2.7200 2.675 - 2.675 2.675 2.675 1,424 2.6747 -1.09%
2019-09-09 0 2.750 2.720 3.000 2.750 2.750 200 550 2.7500 2.704 2.675 2.950 2.704 2.704 203 2.7042 1.10%
2019-09-06 0 2.720 2.720 3.000 2.720 2.730 40,400 110,088 2.7250 2.675 2.675 2.950 2.675 2.685 41,085 2.6795 0.74%
2019-09-05 0 2.700 - - 2.700 2.710 17,000 46,001 2.7059 2.655 - - 2.655 2.665 17,288 2.6609 1.12%
2019-09-04 0 2.670 - - 2.670 2.680 8,000 21,400 2.6750 2.626 - - 2.626 2.635 8,136 2.6304 0.38%
2019-09-03 0 2.660 - 2.660 - - 700 1,862 2.6600 2.616 - 2.616 - - 712 2.6157 0.00%
2019-09-02 0 2.660 - - 2.650 2.660 38,800 103,034 2.6555 2.616 - - 2.606 2.616 39,457 2.6113 -0.37%
2019-08-30 0 2.670 - - 2.670 2.680 47,400 126,795 2.6750 2.626 - - 2.626 2.635 48,203 2.6304 1.14%
2019-08-29 0 2.640 - - 2.630 2.630 39,800 104,674 2.6300 2.596 - - 2.586 2.586 40,474 2.5862 0.76%
2019-08-28 0 2.620 - - 2.620 2.630 4,400 11,552 2.6255 2.576 - - 2.576 2.586 4,475 2.5817 0.00%
2019-08-27 0 2.620 - - 2.620 2.640 44,200 116,150 2.6278 2.576 - - 2.576 2.596 44,949 2.5840 0.38%
2019-08-26 0 2.610 - - 2.580 2.590 94,600 244,844 2.5882 2.567 - - 2.537 2.547 96,203 2.5451 -2.25%
2019-08-23 0 2.670 - - 2.660 2.680 63,600 170,055 2.6738 2.626 - - 2.616 2.635 64,678 2.6293 0.38%
2019-08-22 0 2.660 - - - - 0 0 - 2.616 - - - - 0 - 0.38%
2019-08-21 0 2.650 2.400 - 2.650 2.660 20,800 55,224 2.6550 2.606 2.360 - 2.606 2.616 21,152 2.6108 -0.75%
2019-08-20 0 2.670 2.400 - 2.660 2.680 43,400 115,930 2.6712 2.626 2.360 - 2.616 2.635 44,135 2.6267 0.75%
2019-08-19 0 2.650 2.400 - 2.610 2.650 2,500 6,609 2.6436 2.606 2.360 - 2.567 2.606 2,542 2.5996 1.53%
2019-08-16 0 2.610 2.400 - 2.610 2.620 42,100 110,102 2.6152 2.567 2.360 - 2.567 2.576 42,813 2.5717 0.00%
2019-08-15 0 2.610 2.400 - 2.600 2.620 84,000 218,996 2.6071 2.567 2.360 - 2.557 2.576 85,423 2.5637 -1.88%
2019-08-14 0 2.660 - - 2.660 2.680 20,800 55,536 2.6700 2.616 - - 2.616 2.635 21,152 2.6255 1.92%
2019-08-13 0 2.610 2.450 - 2.610 2.640 47,000 123,341 2.6243 2.567 2.409 - 2.567 2.596 47,796 2.5806 -2.61%
2019-08-12 0 2.680 2.450 - 2.670 2.680 59,800 160,045 2.6763 2.635 2.409 - 2.626 2.635 60,813 2.6317 0.37%
2019-08-09 0 2.670 2.450 - 2.660 2.670 33,900 90,309 2.6640 2.626 2.409 - 2.616 2.626 34,474 2.6196 1.14%
2019-08-08 0 2.640 2.450 - 2.640 2.650 13,200 34,960 2.6485 2.596 2.409 - 2.596 2.606 13,424 2.6044 0.76%
2019-08-07 0 2.620 2.600 2.820 2.600 2.620 45,800 119,885 2.6176 2.576 2.557 2.773 2.557 2.576 46,576 2.5740 1.55%
2019-08-06 0 2.580 - 2.820 2.560 2.600 53,300 136,739 2.5655 2.537 - 2.773 2.517 2.557 54,203 2.5227 -2.27%
2019-08-05 0 2.640 - 2.820 2.640 2.660 42,900 113,786 2.6524 2.596 - 2.773 2.596 2.616 43,627 2.6082 -1.49%
2019-08-02 0 2.680 - 2.820 2.680 2.700 2,400 6,453 2.6888 2.635 - 2.773 2.635 2.655 2,441 2.6440 -1.83%
2019-08-01 0 2.730 - 2.820 2.730 2.750 7,400 20,334 2.7478 2.685 - 2.773 2.685 2.704 7,525 2.7021 -0.73%
2019-07-31 0 2.750 2.750 2.760 - - 0 0 - 2.704 2.704 2.714 - - 0 - 0.00%
2019-07-30 0 2.750 2.750 2.820 2.750 2.750 200 550 2.7500 2.704 2.704 2.773 2.704 2.704 203 2.7042 0.00%
2019-07-29 0 2.750 2.750 2.820 2.750 2.760 16,600 45,734 2.7551 2.704 2.704 2.773 2.704 2.714 16,881 2.7092 0.00%
2019-07-26 0 2.750 2.740 - - - 0 0 - 2.704 2.694 - - - 0 - 0.00%
2019-07-25 0 2.750 - - 2.750 2.810 11,100 30,625 2.7590 2.704 - - 2.704 2.763 11,288 2.7130 0.73%
2019-07-24 0 2.730 - - - - 0 0 - 2.685 - - - - 0 - 0.37%
2019-07-23 0 2.720 - - - - 0 0 - 2.675 - - - - 0 - 0.00%
2019-07-22 0 2.720 - - 2.720 2.750 3,500 9,574 2.7354 2.675 - - 2.675 2.704 3,559 2.6899 -1.09%
2019-07-19 0 2.750 2.740 - - - 0 0 - 2.704 2.694 - - - 0 - 0.00%
2019-07-18 0 2.750 2.720 - - - 0 0 - 2.704 2.675 - - - 0 - 0.00%
2019-07-17 0 2.750 2.750 - 2.750 2.750 1,000 2,750 2.7500 2.704 2.704 - 2.704 2.704 1,017 2.7042 -0.72%
2019-07-16 0 2.770 2.750 - - - 0 0 - 2.724 2.704 - - - 0 - 0.00%
2019-07-15 0 2.770 - - - - 0 0 - 2.724 - - - - 0 - 0.00%
2019-07-12 0 2.770 - - 2.770 2.770 4,100 11,357 2.7700 2.724 - - 2.724 2.724 4,169 2.7238 1.09%
2019-07-11 0 2.740 - - - - 0 0 - 2.694 - - - - 0 - 0.74%
2019-07-10 0 2.720 - - - - 0 0 - 2.675 - - - - 0 - 0.00%
2019-07-09 0 2.720 - 2.720 2.720 2.720 500 1,360 2.7200 2.675 - 2.675 2.675 2.675 508 2.6747 0.00%
2019-07-08 0 2.720 - - 2.720 2.740 21,600 58,890 2.7264 2.675 - - 2.675 2.694 21,966 2.6810 -0.73%
2019-07-05 0 2.740 - - 2.740 2.740 2,000 5,480 2.7400 2.694 - - 2.694 2.694 2,034 2.6943 0.00%
2019-07-04 0 2.740 2.740 - - - 0 0 - 2.694 2.694 - - - 0 - 0.74%
2019-07-03 0 2.720 2.720 - - - 0 0 - 2.675 2.675 - - - 0 - 0.00%
2019-07-02 0 2.720 2.710 2.770 2.720 2.730 26,200 71,395 2.7250 2.675 2.665 2.724 2.675 2.685 26,644 2.6796 1.41%
2019-06-28 0 2.690 - 2.800 2.690 2.700 8,600 23,154 2.6923 2.638 - 2.745 2.638 2.647 8,771 2.6399 -0.37%
2019-06-27 0 2.700 - 2.800 - - 0 0 - 2.647 - 2.745 - - 0 - 0.00%
2019-06-26 0 2.700 - - - - 0 0 - 2.647 - - - - 0 - 0.00%
2019-06-25 0 2.700 - - - - 0 0 - 2.647 - - - - 0 - 0.00%
2019-06-24 0 2.700 - - - - 0 0 - 2.647 - - - - 0 - 0.00%
2019-06-21 0 2.700 - - - - 0 0 - 2.647 - - - - 0 - 0.37%
2019-06-20 0 2.690 - - - - 0 0 - 2.638 - - - - 0 - 0.75%
2019-06-19 0 2.670 - - 2.660 2.670 1,900 5,092 2.6800 2.618 - - 2.608 2.618 1,938 2.6278 0.00%
2019-06-18 0 2.670 - - 2.670 2.670 8,100 21,627 2.6700 2.618 - - 2.618 2.618 8,261 2.6180 1.52%
2019-06-17 0 2.630 - - 2.630 2.680 1,800 4,774 2.6522 2.579 - - 2.579 2.628 1,836 2.6006 -1.13%
2019-06-14 0 2.660 - - 2.660 2.660 4,100 10,906 2.6600 2.608 - - 2.608 2.608 4,181 2.6082 0.38%
2019-06-13 0 2.650 2.500 - 2.650 2.650 7,100 18,815 2.6500 2.598 2.451 - 2.598 2.598 7,241 2.5984 0.00%
2019-06-12 0 2.650 - - - - 0 0 - 2.598 - - - - 0 - 0.00%
2019-06-11 0 2.650 - - 2.650 2.660 25,100 66,596 2.6532 2.598 - - 2.598 2.608 25,599 2.6016 0.38%
2019-06-10 0 2.640 - - 2.640 2.640 10,000 26,400 2.6400 2.589 - - 2.589 2.589 10,199 2.5886 1.93%
2019-06-06 0 2.590 - - 2.590 2.590 4,000 10,360 2.5900 2.540 - - 2.540 2.540 4,079 2.5396 0.39%
2019-06-05 0 2.580 - - 2.580 2.580 200 516 2.5800 2.530 - - 2.530 2.530 204 2.5298 2.38%
2019-06-04 0 2.520 - - 2.520 2.520 11,000 27,720 2.5200 2.471 - - 2.471 2.471 11,218 2.4709 0.80%
2019-06-03 0 2.500 - - 2.500 2.510 33,000 82,715 2.5065 2.451 - - 2.451 2.461 33,655 2.4577 -1.57%
2019-05-31 0 2.540 - - 2.540 2.550 4,900 12,490 2.5490 2.491 - - 2.491 2.500 4,997 2.4993 -0.39%
2019-05-30 0 2.550 - - 2.550 2.550 24,500 62,475 2.5500 2.500 - - 2.500 2.500 24,987 2.5003 -0.39%
2019-05-29 0 2.560 - - - - 0 0 - 2.510 - - - - 0 - -1.54%
2019-05-28 0 2.600 - - 2.600 2.600 100 260 2.6000 2.549 - - 2.549 2.549 102 2.5494 0.39%
2019-05-27 0 2.590 - - - - 0 0 - 2.540 - - - - 0 - 0.00%
2019-05-24 0 2.590 - - - - 0 0 - 2.540 - - - - 0 - 0.00%
2019-05-23 0 2.590 - - 2.590 2.610 12,600 32,760 2.6000 2.540 - - 2.540 2.559 12,850 2.5494 -1.15%
2019-05-22 0 2.620 - - 2.630 2.630 1,000 2,630 2.6300 2.569 - - 2.579 2.579 1,020 2.5788 0.00%
2019-05-21 0 2.620 - - - - 0 0 - 2.569 - - - - 0 - 0.00%
2019-05-20 0 2.620 - - - - 0 0 - 2.569 - - - - 0 - 0.00%
2019-05-17 0 2.620 - - - - 0 0 - 2.569 - - - - 0 - 1.16%
2019-05-16 0 2.590 - - 2.590 2.590 2,000 5,180 2.5900 2.540 - - 2.540 2.540 2,040 2.5396 -0.38%
2019-05-15 0 2.600 - - 2.600 2.610 5,000 13,049 2.6098 2.549 - - 2.549 2.559 5,099 2.5590 1.96%
2019-05-14 0 2.550 - - 2.550 2.590 3,100 8,005 2.5823 2.500 - - 2.500 2.540 3,162 2.5320 -2.30%
2019-05-10 0 2.610 - - 2.610 2.630 25,500 66,577 2.6109 2.559 - - 2.559 2.579 26,007 2.5600 0.00%
2019-05-09 0 2.610 - - 2.610 2.630 20,800 54,496 2.6200 2.559 - - 2.559 2.579 21,213 2.5690 -1.14%
2019-05-08 0 2.640 2.630 - 2.640 2.650 21,000 55,545 2.6450 2.589 2.579 - 2.589 2.598 21,417 2.5935 -1.12%
2019-05-07 0 2.670 - - 2.660 2.670 42,300 112,737 2.6652 2.618 - - 2.608 2.618 43,140 2.6133 1.14%
2019-05-06 0 2.640 - 2.680 2.640 2.660 28,000 74,175 2.6491 2.589 - 2.628 2.589 2.608 28,556 2.5975 -1.12%
2019-05-03 0 2.670 - - 2.670 2.670 15,800 42,186 2.6700 2.618 - - 2.618 2.618 16,114 2.6180 -0.37%
2019-05-02 0 2.680 - 3.000 - - 0 0 - 2.628 - 2.942 - - 0 - 0.00%
2019-04-30 0 2.680 - - 2.680 2.690 28,200 75,717 2.6850 2.628 - - 2.628 2.638 28,760 2.6327 0.00%
2019-04-29 0 2.680 - - 2.680 2.690 14,600 39,201 2.6850 2.628 - - 2.628 2.638 14,890 2.6327 0.37%
2019-04-26 0 2.670 - - - - 0 0 - 2.618 - - - - 0 - 0.00%
2019-04-25 0 2.670 - - 2.670 2.690 18,100 48,455 2.6771 2.618 - - 2.618 2.638 18,460 2.6249 0.00%
2019-04-24 0 2.670 - - 2.670 2.680 15,600 41,730 2.6750 2.618 - - 2.618 2.628 15,910 2.6229 0.38%
2019-04-23 0 2.660 - - 2.660 2.670 1,300 3,464 2.6646 2.608 - - 2.608 2.618 1,326 2.6127 0.38%
2019-04-18 0 2.650 - 2.800 - - 0 0 - 2.598 - 2.745 - - 0 - 0.00%
2019-04-17 0 2.650 - 2.800 2.650 2.660 14,400 38,242 2.6557 2.598 - 2.745 2.598 2.608 14,686 2.6040 -0.38%
2019-04-16 0 2.660 - 2.800 2.660 2.660 12,400 32,984 2.6600 2.608 - 2.745 2.608 2.608 12,646 2.6082 0.38%
2019-04-15 0 2.650 - 2.800 2.650 2.660 12,400 32,922 2.6550 2.598 - 2.745 2.598 2.608 12,646 2.6033 0.38%
2019-04-12 0 2.640 - 2.800 - - 0 0 - 2.589 - 2.745 - - 0 - 0.00%
2019-04-11 0 2.640 - - - - 0 0 - 2.589 - - - - 0 - 0.00%
2019-04-10 0 2.640 - - - - 0 0 - 2.589 - - - - 0 - 0.00%
2019-04-09 0 2.640 - - 2.640 2.650 12,800 33,856 2.6450 2.589 - - 2.589 2.598 13,054 2.5935 0.38%
2019-04-08 0 2.630 - - 2.630 2.640 8,400 22,144 2.6362 2.579 - - 2.579 2.589 8,567 2.5848 0.38%
2019-04-04 0 2.620 - - 2.620 2.620 22,800 59,736 2.6200 2.569 - - 2.569 2.569 23,253 2.5690 0.00%
2019-04-03 0 2.620 - 2.650 - - 0 0 - 2.569 - 2.598 - - 0 - 0.38%
2019-04-02 0 2.610 - 2.650 - - 0 0 - 2.559 - 2.598 - - 0 - 0.38%
2019-04-01 0 2.600 - - 2.600 2.610 16,500 42,975 2.6045 2.549 - - 2.549 2.559 16,828 2.5538 1.03%
2019-03-29 0 2.580 - - - - 0 0 - 2.523 - - - - 0 - 0.39%
2019-03-28 0 2.570 - - - - 0 0 - 2.514 - - - - 0 - -0.39%
2019-03-27 0 2.580 - - 2.580 2.590 12,600 32,571 2.5850 2.523 - - 2.523 2.533 12,882 2.5284 0.39%
2019-03-26 0 2.570 - - 2.570 2.570 200 514 2.5700 2.514 - - 2.514 2.514 204 2.5137 0.78%
2019-03-25 0 2.550 - 2.600 2.550 2.560 22,000 56,210 2.5550 2.494 - 2.543 2.494 2.504 22,493 2.4990 -2.30%
2019-03-22 0 2.610 - - 2.610 2.620 26,400 69,036 2.6150 2.553 - - 2.553 2.563 26,991 2.5577 1.56%
2019-03-21 0 2.570 - - 2.570 2.590 27,900 71,993 2.5804 2.514 - - 2.514 2.533 28,525 2.5239 -0.77%
2019-03-20 0 2.590 - - - - 0 0 - 2.533 - - - - 0 - 0.00%
2019-03-19 0 2.590 - - 2.590 2.600 17,000 44,115 2.5950 2.533 - - 2.533 2.543 17,381 2.5381 0.39%
2019-03-18 0 2.580 - - 2.580 2.590 29,800 77,033 2.5850 2.523 - - 2.523 2.533 30,468 2.5284 0.39%
2019-03-15 0 2.570 - - 2.570 2.580 32,100 82,682 2.5758 2.514 - - 2.514 2.523 32,819 2.5193 0.00%
2019-03-14 0 2.570 - - - - 0 0 - 2.514 - - - - 0 - 0.78%
2019-03-13 0 2.550 - - 2.550 2.550 13,700 34,935 2.5500 2.494 - - 2.494 2.494 14,007 2.4941 -0.39%
2019-03-12 0 2.560 - - 2.560 2.560 13,700 35,072 2.5600 2.504 - - 2.504 2.504 14,007 2.5039 1.99%
2019-03-11 0 2.510 - - - - 0 0 - 2.455 - - - - 0 - 0.40%
2019-03-08 0 2.500 - - 2.500 2.500 2,300 5,750 2.5000 2.445 - - 2.445 2.445 2,352 2.4452 -1.19%
2019-03-07 0 2.530 - - 2.530 2.540 600 1,522 2.5367 2.475 - - 2.475 2.484 613 2.4811 -1.17%
2019-03-06 0 2.560 - - - - 0 0 - 2.504 - - - - 0 - 0.00%
2019-03-05 0 2.560 - - - - 0 0 - 2.504 - - - - 0 - -0.39%
2019-03-04 0 2.570 - - - - 0 0 - 2.514 - - - - 0 - 0.78%
2019-03-01 0 2.550 - - - - 0 0 - 2.494 - - - - 0 - 0.39%
2019-02-28 0 2.540 - - - - 0 0 - 2.484 - - - - 0 - 0.40%
2019-02-27 0 2.530 - - 2.530 2.530 13,400 33,902 2.5300 2.475 - - 2.475 2.475 13,700 2.4746 -0.78%
2019-02-26 0 2.550 2.540 - 2.550 2.550 21,400 54,570 2.5500 2.494 2.484 - 2.494 2.494 21,879 2.4941 0.00%
2019-02-25 0 2.550 2.300 - - - 0 0 - 2.494 2.250 - - - 0 - 1.19%
2019-02-22 0 2.520 - - 2.520 2.520 13,700 34,524 2.5200 2.465 - - 2.465 2.465 14,007 2.4648 -1.18%
2019-02-21 0 2.550 - - 2.550 2.550 12,800 32,640 2.5500 2.494 - - 2.494 2.494 13,087 2.4941 0.00%
2019-02-20 0 2.550 - - 2.550 2.550 300 765 2.5500 2.494 - - 2.494 2.494 307 2.4941 1.19%
2019-02-19 0 2.520 - - 2.520 2.520 8,000 20,160 2.5200 2.465 - - 2.465 2.465 8,179 2.4648 0.80%
2019-02-18 0 2.500 - - - - 0 0 - 2.445 - - - - 0 - 0.00%
2019-02-15 0 2.500 - - 2.510 2.550 12,800 32,493 2.5385 2.445 - - 2.455 2.494 13,087 2.4829 -0.79%
2019-02-14 0 2.520 - - 2.520 2.520 9,000 22,680 2.5200 2.465 - - 2.465 2.465 9,202 2.4648 0.40%
2019-02-13 0 2.510 2.490 - - - 0 0 - 2.455 2.435 - - - 0 - 0.80%
2019-02-12 0 2.490 2.460 2.520 2.490 2.490 3,000 7,470 2.4900 2.435 2.406 2.465 2.435 2.435 3,067 2.4354 0.81%
2019-02-11 0 2.470 - - 2.470 2.470 21,500 53,105 2.4700 2.416 - - 2.416 2.416 21,982 2.4159 0.00%
2019-02-08 0 2.470 - - 2.470 2.470 21,600 53,352 2.4700 2.416 - - 2.416 2.416 22,084 2.4159 0.00%
2019-02-04 0 2.470 - - - - 0 0 - 2.416 - - - - 0 - 0.00%
2019-02-01 0 2.470 2.430 - 2.470 2.470 11,200 27,664 2.4700 2.416 2.377 - 2.416 2.416 11,451 2.4159 1.65%
2019-01-31 0 2.430 - - - - 0 0 - 2.377 - - - - 0 - 0.41%
2019-01-30 0 2.420 2.400 - 2.420 2.420 11,700 28,314 2.4200 2.367 2.347 - 2.367 2.367 11,962 2.3670 0.83%
2019-01-29 0 2.400 - - 2.400 2.410 16,800 40,404 2.4050 2.347 - - 2.347 2.357 17,176 2.3523 -0.83%
2019-01-28 0 2.420 - - - - 0 0 - 2.367 - - - - 0 - 0.41%
2019-01-25 0 2.410 - - - - 0 0 - 2.357 - - - - 0 - 0.00%
2019-01-24 0 2.410 - - - - 0 0 - 2.357 - - - - 0 - 0.00%
2019-01-23 0 2.410 - - - - 0 0 - 2.357 - - - - 0 - -0.82%
2019-01-22 0 2.430 - - 2.430 2.430 17,200 41,796 2.4300 2.377 - - 2.377 2.377 17,585 2.3768 0.00%
2019-01-21 0 2.430 - - - - 0 0 - 2.377 - - - - 0 - 0.41%
2019-01-18 0 2.420 - - 2.420 2.420 400 968 2.4200 2.367 - - 2.367 2.367 409 2.3670 1.68%
2019-01-17 0 2.380 - - - - 0 0 - 2.328 - - - - 0 - 0.00%
2019-01-16 0 2.380 - - 2.380 2.390 24,000 57,293 2.3872 2.328 - - 2.328 2.338 24,538 2.3349 0.42%
2019-01-15 0 2.370 2.340 2.390 2.370 2.370 2,000 4,740 2.3700 2.318 2.289 2.338 2.318 2.318 2,045 2.3181 1.28%
2019-01-14 0 2.340 - - 2.340 2.360 24,200 56,890 2.3508 2.289 - - 2.289 2.308 24,742 2.2993 -0.85%
2019-01-11 0 2.360 - - 2.360 2.380 46,000 108,913 2.3677 2.308 - - 2.308 2.328 47,030 2.3158 0.85%
2019-01-10 0 2.340 - - 2.340 2.350 45,800 107,401 2.3450 2.289 - - 2.289 2.299 46,826 2.2936 -0.43%
2019-01-09 0 2.350 - - 2.350 2.360 24,200 56,991 2.3550 2.299 - - 2.299 2.308 24,742 2.3034 0.86%
2019-01-08 0 2.330 2.310 - - - 0 0 - 2.279 2.259 - - - 0 - 0.87%
2019-01-07 0 2.310 - - - - 0 0 - 2.259 - - - - 0 - 2.67%
2019-01-04 0 2.250 - - 2.240 2.250 51,200 114,964 2.2454 2.201 - - 2.191 2.201 52,347 2.1962 -0.44%
2019-01-03 0 2.260 - - 2.250 2.270 50,600 114,478 2.2624 2.210 - - 2.201 2.220 51,733 2.2128 0.00%
2019-01-02 0 2.260 2.190 - 2.260 2.290 79,700 181,048 2.2716 2.210 2.142 - 2.210 2.240 81,485 2.2218 -0.98%
2018-12-31 0 2.290 2.280 2.300 2.290 2.290 23,700 54,273 2.2900 2.232 2.223 2.242 2.232 2.232 24,313 2.2323 0.88%
2018-12-28 0 2.270 2.190 - 2.270 2.290 39,000 88,762 2.2759 2.213 2.135 - 2.213 2.232 40,008 2.2186 0.89%
2018-12-27 0 2.250 2.220 - 2.260 2.260 27,100 61,246 2.2600 2.193 2.164 - 2.203 2.203 27,801 2.2031 1.81%
2018-12-24 0 2.210 2.210 2.230 2.210 2.220 42,300 93,631 2.2135 2.154 2.154 2.174 2.154 2.164 43,393 2.1577 -2.64%
2018-12-21 0 2.270 - - 2.270 2.270 38,600 87,622 2.2700 2.213 - - 2.213 2.213 39,598 2.2128 0.00%
2018-12-20 0 2.270 - - 2.270 2.300 63,100 143,896 2.2804 2.213 - - 2.213 2.242 64,731 2.2230 -2.58%
2018-12-19 0 2.330 - - 2.320 2.330 14,800 34,357 2.3214 2.271 - - 2.262 2.271 15,183 2.2629 -0.43%
2018-12-18 0 2.340 - - 2.340 2.340 23,700 55,458 2.3400 2.281 - - 2.281 2.281 24,313 2.2810 -1.27%
2018-12-17 0 2.370 - - 2.370 2.390 44,600 106,149 2.3800 2.310 - - 2.310 2.330 45,753 2.3201 -0.84%
2018-12-14 0 2.390 - - 2.390 2.410 12,700 30,428 2.3959 2.330 - - 2.330 2.349 13,028 2.3355 -1.65%
2018-12-13 0 2.430 - - 2.430 2.430 12,600 30,618 2.4300 2.369 - - 2.369 2.369 12,926 2.3688 0.41%
2018-12-12 0 2.420 2.410 - 2.420 2.430 25,600 62,172 2.4286 2.359 2.349 - 2.359 2.369 26,262 2.3674 0.41%
2018-12-11 0 2.410 - - - - 0 0 - 2.349 - - - - 0 - 0.00%
2018-12-10 0 2.410 - - - - 0 0 - 2.349 - - - - 0 - -0.82%
2018-12-07 0 2.430 - - 2.430 2.460 29,600 72,483 2.4488 2.369 - - 2.369 2.398 30,365 2.3870 -0.41%
2018-12-06 0 2.440 - - 2.440 2.450 45,800 111,963 2.4446 2.379 - - 2.379 2.388 46,984 2.3830 -1.21%
2018-12-05 0 2.470 - - 2.470 2.480 17,500 43,310 2.4749 2.408 - - 2.408 2.418 17,952 2.4125 -2.76%
2018-12-04 0 2.540 - - 2.540 2.550 5,000 12,720 2.5440 2.476 - - 2.476 2.486 5,129 2.4799 -0.78%
2018-12-03 0 2.560 - - 2.560 2.560 2,500 6,400 2.5600 2.495 - - 2.495 2.495 2,565 2.4955 1.99%
2018-11-30 0 2.510 - - - - 0 0 - 2.447 - - - - 0 - 0.00%
2018-11-29 0 2.510 - - 2.510 2.510 300 753 2.5100 2.447 - - 2.447 2.447 308 2.4468 3.29%
2018-11-28 0 2.430 - - - - 0 0 - 2.369 - - - - 0 - 0.00%
2018-11-27 0 2.430 - - - - 0 0 - 2.369 - - - - 0 - 0.41%
2018-11-26 0 2.420 - - - - 0 0 - 2.359 - - - - 0 - 0.00%
2018-11-23 0 2.420 - - 2.420 2.420 300 726 2.4200 2.359 - - 2.359 2.359 308 2.3590 -0.41%
2018-11-22 0 2.430 - - - - 0 0 - 2.369 - - - - 0 - 0.00%
2018-11-21 0 2.430 - - 2.430 2.430 500 1,215 2.4300 2.369 - - 2.369 2.369 513 2.3688 -1.22%
2018-11-20 0 2.460 2.450 - 2.470 2.490 500 1,243 2.4860 2.398 2.388 - 2.408 2.427 513 2.4234 -1.20%
2018-11-19 0 2.490 2.490 - - - 0 0 - 2.427 2.427 - - - 0 - 0.00%
2018-11-16 0 2.490 2.490 - - - 0 0 - 2.427 2.427 - - - 0 - 0.00%
2018-11-15 0 2.490 - - - - 0 0 - 2.427 - - - - 0 - -1.19%
2018-11-14 0 2.520 - - - - 0 0 - 2.457 - - - - 0 - -0.40%
2018-11-13 0 2.530 - - - - 0 0 - 2.466 - - - - 0 - -1.17%
2018-11-12 0 2.560 - - 2.560 2.560 100 256 2.5600 2.495 - - 2.495 2.495 103 2.4955 0.00%
2018-11-09 0 2.560 - - 2.560 2.560 2,000 5,120 2.5600 2.495 - - 2.495 2.495 2,052 2.4955 -0.39%
2018-11-08 0 2.570 - - - - 0 0 - 2.505 - - - - 0 - 1.98%
2018-11-07 0 2.520 - - - - 0 0 - 2.457 - - - - 0 - 0.80%
2018-11-06 0 2.500 2.500 - - - 0 0 - 2.437 2.437 - - - 0 - 0.40%
2018-11-05 0 2.490 - - - - 0 0 - 2.427 - - - - 0 - -1.19%
2018-11-02 0 2.520 - - - - 0 0 - 2.457 - - - - 0 - 2.02%
2018-11-01 0 2.470 - - - - 0 0 - 2.408 - - - - 0 - 0.41%
2018-10-31 0 2.460 - - - - 0 0 - 2.398 - - - - 0 - 1.23%
2018-10-30 0 2.430 - - - - 0 0 - 2.369 - - - - 0 - 0.00%
2018-10-29 0 2.430 - - - - 0 0 - 2.369 - - - - 0 - 0.00%
2018-10-26 0 2.430 2.410 2.460 2.430 2.440 2,500 6,080 2.4320 2.369 2.349 2.398 2.369 2.379 2,565 2.3707 -0.82%
2018-10-25 0 2.450 - - - - 0 0 - 2.388 - - - - 0 - -2.00%
2018-10-24 0 2.500 - - - - 0 0 - 2.437 - - - - 0 - 0.00%
2018-10-23 0 2.500 - - - - 0 0 - 2.437 - - - - 0 - -1.57%
2018-10-22 0 2.540 - - - - 0 0 - 2.476 - - - - 0 - 0.00%
2018-10-19 0 2.540 - - - - 0 0 - 2.476 - - - - 0 - -0.78%
2018-10-18 0 2.560 - - - - 0 0 - 2.495 - - - - 0 - 1.59%
2018-10-16 0 2.520 2.490 2.520 - - 0 0 - 2.457 2.427 2.457 - - 0 - 0.00%
2018-10-15 0 2.520 - - 2.520 2.540 2,600 6,582 2.5315 2.457 - - 2.457 2.476 2,667 2.4677 -0.79%
2018-10-12 0 2.540 2.490 - 2.520 2.540 5,600 14,177 2.5316 2.476 2.427 - 2.457 2.476 5,745 2.4678 0.40%
2018-10-11 0 2.530 - - - - 0 0 - 2.466 - - - - 0 - -3.80%
2018-10-10 0 2.630 - - 2.630 2.640 8,200 21,577 2.6313 2.564 - - 2.564 2.573 8,412 2.5650 -0.38%
2018-10-09 0 2.640 2.630 - - - 0 0 - 2.573 2.564 - - - 0 - 0.00%
2018-10-08 0 2.640 - - 2.650 2.660 14,200 37,665 2.6525 2.573 - - 2.583 2.593 14,567 2.5856 -0.75%
2018-10-05 0 2.660 2.650 - - - 0 0 - 2.593 2.583 - - - 0 - -0.37%
2018-10-04 0 2.670 2.650 - - - 0 0 - 2.603 2.583 - - - 0 - -0.37%
2018-10-03 0 2.680 2.600 - 2.680 2.680 14,000 37,520 2.6800 2.612 2.534 - 2.612 2.612 14,362 2.6125 0.68%
2018-10-02 0 2.662 - - - - 0 0 - 2.595 - - - - 0 - -0.01%
2018-09-28 0 2.670 - - - - 0 0 - 2.595 - - - - 0 - 0.00%
2018-09-27 0 2.670 - - - - 0 0 - 2.595 - - - - 0 - -0.37%
2018-09-26 0 2.680 2.670 - 2.680 2.690 55,300 148,754 2.6899 2.605 2.595 - 2.605 2.615 56,894 2.6146 0.00%
2018-09-24 0 2.680 - - - - 0 0 - 2.605 - - - - 0 - 0.00%
2018-09-21 0 2.680 2.660 - - - 0 0 - 2.605 2.585 - - - 0 - 0.75%
2018-09-20 0 2.660 - - - - 0 0 - 2.585 - - - - 0 - 0.00%
2018-09-19 0 2.660 - - - - 0 0 - 2.585 - - - - 0 - 0.00%
2018-09-18 0 2.660 - - - - 0 0 - 2.585 - - - - 0 - 0.00%
2018-09-17 0 2.660 - - 2.660 2.660 1,000 2,660 2.6600 2.585 - - 2.585 2.585 1,029 2.5855 0.00%
2018-09-14 0 2.660 - - - - 0 0 - 2.585 - - - - 0 - 0.76%
2018-09-13 0 2.640 - - - - 0 0 - 2.566 - - - - 0 - 0.00%
2018-09-12 0 2.640 - - - - 0 0 - 2.566 - - - - 0 - 0.00%
2018-09-11 0 2.640 - - - - 0 0 - 2.566 - - - - 0 - 0.00%
2018-09-10 0 2.640 - - 2.640 2.640 5,000 13,200 2.6400 2.566 - - 2.566 2.566 5,144 2.5661 0.00%
2018-09-07 0 2.640 - - - - 0 0 - 2.566 - - - - 0 - -0.38%
2018-09-06 0 2.650 - - 2.650 2.650 500 1,325 2.6500 2.576 - - 2.576 2.576 514 2.5758 0.00%
2018-09-05 0 2.650 - - 2.660 2.660 10,000 26,600 2.6600 2.576 - - 2.585 2.585 10,288 2.5855 -0.38%
2018-09-04 0 2.660 - - - - 0 0 - 2.585 - - - - 0 - 0.00%
2018-09-03 0 2.660 - - - - 0 0 - 2.585 - - - - 0 - 0.00%
2018-08-31 0 2.660 - - - - 0 0 - 2.585 - - - - 0 - 0.00%
2018-08-30 0 2.660 - - - - 0 0 - 2.585 - - - - 0 - 0.00%
2018-08-29 0 2.660 2.650 2.660 2.660 2.660 10,200 27,132 2.6600 2.585 2.576 2.585 2.585 2.585 10,494 2.5855 0.38%
2018-08-28 0 2.650 2.650 - 2.650 2.650 500 1,325 2.6500 2.576 2.576 - 2.576 2.576 514 2.5758 0.76%
2018-08-27 0 2.630 - - - - 0 0 - 2.556 - - - - 0 - 0.77%
2018-08-24 0 2.610 2.610 - - - 0 0 - 2.537 2.537 - - - 0 - 0.00%
2018-08-23 0 2.610 - - 2.610 2.610 300 783 2.6100 2.537 - - 2.537 2.537 309 2.5369 -0.38%
2018-08-22 0 2.620 - - - - 0 0 - 2.547 - - - - 0 - -0.76%
2018-08-21 0 2.640 2.640 2.650 2.630 2.640 300 791 2.6367 2.566 2.566 2.576 2.556 2.566 309 2.5628 1.15%
2018-08-20 0 2.610 2.490 - - - 0 0 - 2.537 2.420 - - - 0 - 0.38%
2018-08-17 0 2.600 2.490 - - - 0 0 - 2.527 2.420 - - - 0 - 0.00%
2018-08-16 0 2.600 2.490 - 2.600 2.600 14,000 36,400 2.6000 2.527 2.420 - 2.527 2.527 14,403 2.5272 0.00%
2018-08-15 0 2.600 2.490 - 2.600 2.600 4,000 10,400 2.6000 2.527 2.420 - 2.527 2.527 4,115 2.5272 0.39%
2018-08-14 0 2.590 2.490 - - - 0 0 - 2.517 2.420 - - - 0 - 0.00%
2018-08-13 0 2.590 2.490 - 2.590 2.590 3,000 7,770 2.5900 2.517 2.420 - 2.517 2.517 3,086 2.5175 -0.77%
2018-08-10 0 2.610 - - - - 0 0 - 2.537 - - - - 0 - -0.38%
2018-08-09 0 2.620 - - 2.620 2.640 2,200 5,788 2.6309 2.547 - - 2.547 2.566 2,263 2.5572 0.00%
2018-08-08 0 2.620 - - 2.620 2.620 1,100 2,882 2.6200 2.547 - - 2.547 2.547 1,132 2.5466 0.77%
2018-08-07 0 2.600 - - - - 0 0 - 2.527 - - - - 0 - 0.00%
2018-08-06 0 2.600 2.590 - 2.610 2.610 1,100 2,871 2.6100 2.527 2.517 - 2.537 2.537 1,132 2.5369 0.78%
2018-08-03 0 2.580 - - - - 0 0 - 2.508 - - - - 0 - 0.39%
2018-08-02 0 2.570 - - - - 0 0 - 2.498 - - - - 0 - 0.00%
2018-08-01 0 2.570 - - - - 0 0 - 2.498 - - - - 0 - 0.00%
2018-07-31 0 2.570 - - 2.580 2.580 1,000 2,580 2.5800 2.498 - - 2.508 2.508 1,029 2.5077 -0.39%
2018-07-30 0 2.580 - - 2.580 2.610 3,600 9,343 2.5953 2.508 - - 2.508 2.537 3,704 2.5226 -1.15%
2018-07-27 0 2.610 - - 2.610 2.630 6,000 15,701 2.6168 2.537 - - 2.537 2.556 6,173 2.5435 0.77%
2018-07-26 0 2.590 - - - - 0 0 - 2.517 - - - - 0 - 0.78%
2018-07-25 0 2.570 - - - - 0 0 - 2.498 - - - - 0 - 0.00%
2018-07-24 0 2.570 - - - - 0 0 - 2.498 - - - - 0 - 0.00%
2018-07-23 0 2.570 - - - - 0 0 - 2.498 - - - - 0 - 0.00%
2018-07-20 0 2.570 - - - - 0 0 - 2.498 - - - - 0 - -0.39%
2018-07-19 0 2.580 - - 2.580 2.580 80,100 206,658 2.5800 2.508 - - 2.508 2.508 82,408 2.5077 0.39%
2018-07-18 0 2.570 - - - - 0 0 - 2.498 - - - - 0 - 0.39%
2018-07-17 0 2.560 - - - - 0 0 - 2.488 - - - - 0 - -0.39%
2018-07-16 0 2.570 - - 2.570 2.580 7,500 19,340 2.5787 2.498 - - 2.498 2.508 7,716 2.5064 0.78%
2018-07-13 0 2.550 - - - - 0 0 - 2.479 - - - - 0 - 0.39%
2018-07-12 0 2.540 - - - - 0 0 - 2.469 - - - - 0 - 0.00%
2018-07-11 0 2.540 - - - - 0 0 - 2.469 - - - - 0 - 0.00%
2018-07-10 0 2.540 - - - - 0 0 - 2.469 - - - - 0 - 0.40%
2018-07-09 0 2.530 - - - - 0 0 - 2.459 - - - - 0 - 1.61%
2018-07-06 0 2.490 - - - - 0 0 - 2.420 - - - - 0 - 0.40%
2018-07-05 0 2.480 - - - - 0 0 - 2.411 - - - - 0 - 0.00%
2018-07-04 0 2.480 - - 2.480 2.480 1,000 2,480 2.4800 2.411 - - 2.411 2.411 1,029 2.4105 -0.40%
2018-07-03 0 2.490 - - 2.490 2.500 3,000 7,482 2.4940 2.420 - - 2.420 2.430 3,086 2.4241 -0.14%
2018-06-29 0 2.500 - - - - 0 0 - 2.424 - - - - 0 - 0.40%
2018-06-28 0 2.490 - - - - 0 0 - 2.414 - - - - 0 - 0.00%
2018-06-27 0 2.490 - - 2.510 2.510 1,000 2,510 2.5100 2.414 - - 2.433 2.433 1,031 2.4335 -0.40%
2018-06-26 0 2.500 - - 2.500 2.500 11,000 27,500 2.5000 2.424 - - 2.424 2.424 11,346 2.4238 -0.79%
2018-06-25 0 2.520 - - 2.520 2.520 600 1,512 2.5200 2.443 - - 2.443 2.443 619 2.4431 -0.40%
2018-06-22 0 2.530 - - - - 0 0 - 2.453 - - - - 0 - 0.00%
2018-06-21 0 2.530 - - - - 0 0 - 2.453 - - - - 0 - 0.00%
2018-06-20 0 2.530 - - - - 0 0 - 2.453 - - - - 0 - 0.80%
2018-06-19 0 2.510 - - 2.510 2.510 2,000 5,020 2.5100 2.433 - - 2.433 2.433 2,063 2.4335 -1.57%
2018-06-15 0 2.550 - - - - 0 0 - 2.472 - - - - 0 - 0.00%
2018-06-14 0 2.550 - - - - 0 0 - 2.472 - - - - 0 - -0.39%
2018-06-13 0 2.560 2.400 - - - 0 0 - 2.482 2.327 - - - 0 - 0.00%
2018-06-12 0 2.560 2.400 - 2.560 2.560 9,500 24,320 2.5600 2.482 2.327 - 2.482 2.482 9,799 2.4819 0.79%
2018-06-11 0 2.540 2.540 - - - 0 0 - 2.463 2.463 - - - 0 - 0.00%
2018-06-08 0 2.540 2.520 - - - 0 0 - 2.463 2.443 - - - 0 - 0.00%
2018-06-07 0 2.540 2.400 - - - 0 0 - 2.463 2.327 - - - 0 - 0.79%
2018-06-06 0 2.520 2.400 - - - 0 0 - 2.443 2.327 - - - 0 - 0.40%
2018-06-05 0 2.510 2.500 - - - 0 0 - 2.433 2.424 - - - 0 - 0.40%
2018-06-04 0 2.500 2.400 - - - 0 0 - 2.424 2.327 - - - 0 - 0.40%
2018-06-01 0 2.490 2.400 - - - 0 0 - 2.414 2.327 - - - 0 - 0.00%
2018-05-31 0 2.490 2.400 - - - 0 0 - 2.414 2.327 - - - 0 - 0.40%
2018-05-30 0 2.480 - - - - 0 0 - 2.404 - - - - 0 - -0.40%
2018-05-29 0 2.490 - - - - 0 0 - 2.414 - - - - 0 - 0.00%
2018-05-28 0 2.490 - - - - 0 0 - 2.414 - - - - 0 - 0.00%
2018-05-25 0 2.490 - - - - 0 0 - 2.414 - - - - 0 - 0.40%
2018-05-24 0 2.480 - - - - 0 0 - 2.404 - - - - 0 - 0.00%
2018-05-23 0 2.480 - - - - 0 0 - 2.404 - - - - 0 - 0.00%
2018-05-21 0 2.480 - - - - 0 0 - 2.404 - - - - 0 - 0.00%
2018-05-18 0 2.480 - - - - 0 0 - 2.404 - - - - 0 - 0.00%
2018-05-17 0 2.480 - - - - 0 0 - 2.404 - - - - 0 - 0.00%
2018-05-16 0 2.480 - - - - 0 0 - 2.404 - - - - 0 - 0.00%
2018-05-15 0 2.480 - - - - 0 0 - 2.404 - - - - 0 - 0.00%
2018-05-14 0 2.480 - - - - 0 0 - 2.404 - - - - 0 - 0.00%
2018-05-11 0 2.480 - - 2.480 2.480 600 1,488 2.4800 2.404 - - 2.404 2.404 619 2.4044 2.06%
2018-05-10 0 2.430 - - - - 0 0 - 2.356 - - - - 0 - 0.00%
2018-05-09 0 2.430 - - - - 0 0 - 2.356 - - - - 0 - 0.00%
2018-05-08 0 2.430 - - - - 0 0 - 2.356 - - - - 0 - 0.00%
2018-05-07 0 2.430 - - - - 0 0 - 2.356 - - - - 0 - 0.00%
2018-05-04 0 2.430 - - - - 0 0 - 2.356 - - - - 0 - 0.00%
2018-05-03 0 2.430 - - - - 0 0 - 2.356 - - - - 0 - 0.00%
2018-05-02 0 2.430 - - - - 0 0 - 2.356 - - - - 0 - 0.00%
2018-04-30 0 2.430 - - - - 0 0 - 2.356 - - - - 0 - 0.00%
2018-04-27 0 2.430 - - - - 0 0 - 2.356 - - - - 0 - 0.00%
2018-04-26 0 2.430 - - - - 0 0 - 2.356 - - - - 0 - 0.00%
2018-04-25 0 2.430 - - - - 0 0 - 2.356 - - - - 0 - 0.00%
2018-04-24 0 2.430 - - - - 0 0 - 2.356 - - - - 0 - 0.00%
2018-04-23 0 2.430 - - 2.430 2.430 1,000 2,430 2.4300 2.356 - - 2.356 2.356 1,031 2.3559 -2.41%
2018-04-20 0 2.490 - - - - 0 0 - 2.414 - - - - 0 - 0.00%
2018-04-19 0 2.490 - - 2.480 2.490 1,100 2,738 2.4891 2.414 - - 2.404 2.414 1,135 2.4132 1.63%
2018-04-18 0 2.450 - - - - 0 0 - 2.375 - - - - 0 - 0.00%
2018-04-17 0 2.450 - - 2.450 2.450 2,100 5,145 2.4500 2.375 - - 2.375 2.375 2,166 2.3753 0.82%
2018-04-16 0 2.430 - - 2.430 2.430 1,000 2,430 2.4300 2.356 - - 2.356 2.356 1,031 2.3559 -0.41%
2018-04-13 0 2.440 - - 2.440 2.440 500 1,220 2.4400 2.366 - - 2.366 2.366 516 2.3656 0.41%
2018-04-12 0 2.430 - - - - 0 0 - 2.356 - - - - 0 - 0.00%
2018-04-11 0 2.430 - - - - 0 0 - 2.356 - - - - 0 - 0.00%
2018-04-10 0 2.430 2.370 2.430 2.650 2.650 500 1,325 2.6500 2.356 2.298 2.356 2.569 2.569 516 2.5692
2018-04-09 0 - - - - - 0 0 - - - - - - 0 -

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top