CICC KraneShares CSI China Internet Index ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03186  2018-04-10  2023-01-26  2023-04-21
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2023-04-20 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 51.45 - - - - 0 - 0.00%
2023-01-26 0 51.84 - - 51.56 51.80 3,300 170,376 51.629 51.45 - - 51.17 51.41 3,325 51.239 2.13%
2023-01-20 0 50.76 - - 50.20 50.20 950 47,690 50.200 50.38 - - 49.82 49.82 957 49.821 2.75%
2023-01-19 0 49.40 49.40 50.00 49.34 49.48 9,650 476,701 49.399 49.03 49.03 49.62 48.97 49.11 9,723 49.026 -2.14%
2023-01-18 0 50.48 50.14 51.60 50.14 50.50 5,200 260,940 50.181 50.10 49.76 51.21 49.76 50.12 5,240 49.802 -0.16%
2023-01-17 0 50.56 - - 50.34 50.48 9,400 473,674 50.391 50.18 - - 49.96 50.10 9,472 50.010 -0.94%
2023-01-16 0 51.04 - 51.60 - - 0 0 - 50.65 - 51.21 - - 0 - 0.00%
2023-01-13 0 51.04 51.00 - 50.52 51.08 31,050 1,576,646 50.778 50.65 50.61 - 50.14 50.69 31,286 50.394 1.03%
2023-01-12 0 50.52 - 51.58 - - 0 0 - 50.14 - 51.19 - - 0 - -2.06%
2023-01-11 0 51.58 - 52.30 52.26 52.26 100 5,226 52.260 51.19 - 51.91 51.87 51.87 101 51.865 0.55%
2023-01-10 0 51.30 - - 51.00 51.30 4,300 220,056 51.176 50.91 - - 50.61 50.91 4,333 50.789 -0.58%
2023-01-09 0 51.60 51.60 - 51.04 51.18 1,200 61,346 51.122 51.21 51.21 - 50.65 50.79 1,209 50.736 3.20%
2023-01-06 0 50.00 - 51.00 50.00 50.80 450 22,605 50.233 49.62 - 50.61 49.62 50.42 453 49.854 -0.52%
2023-01-05 0 50.26 - - 50.28 51.60 6,800 347,229 51.063 49.88 - - 49.90 51.21 6,852 50.677 1.25%
2023-01-04 0 49.64 48.00 - 48.44 49.50 1,300 63,190 48.608 49.27 47.64 - 48.07 49.13 1,310 48.241 7.26%
2023-01-03 0 46.28 - 49.50 - - 0 0 - 45.93 - 49.13 - - 0 - 2.03%
2022-12-30 0 45.36 45.00 49.50 - - 0 0 - 45.02 44.66 49.13 - - 0 - 0.80%
2022-12-29 0 45.00 - 45.00 45.00 45.00 200 9,000 45.000 44.66 - 44.66 44.66 44.66 202 44.660 -2.98%
2022-12-28 0 46.38 - 49.50 46.38 46.38 200 9,276 46.380 46.03 - 49.13 46.03 46.03 202 46.030 -0.04%
2022-12-23 0 46.40 - - - - 0 0 - 46.05 - - - - 0 - -0.60%
2022-12-22 0 46.68 - - - - 0 0 - 46.33 - - - - 0 - 5.14%
2022-12-21 0 44.40 - - - - 0 0 - 44.06 - - - - 0 - 0.32%
2022-12-20 0 44.26 - - - - 0 0 - 43.93 - - - - 0 - -2.68%
2022-12-19 0 45.48 - - 46.36 46.36 2,100 97,356 46.360 45.14 - - 46.01 46.01 2,116 46.010 0.13%
2022-12-16 0 45.42 - - 44.56 44.56 50 2,228 44.560 45.08 - - 44.22 44.22 50 44.224 1.34%
2022-12-15 0 44.82 - 46.00 44.82 45.90 1,200 54,864 45.720 44.48 - 45.65 44.48 45.55 1,209 45.375 -2.48%
2022-12-14 0 45.96 - - 45.60 45.60 150 6,840 45.600 45.61 - - 45.26 45.26 151 45.256 0.22%
2022-12-13 0 45.86 - - - - 0 0 - 45.51 - - - - 0 - -0.74%
2022-12-12 0 46.20 - - - - 0 0 - 45.85 - - - - 0 - -2.86%
2022-12-09 0 47.56 - - 47.56 47.56 400 19,024 47.560 47.20 - - 47.20 47.20 403 47.201 2.41%
2022-12-08 0 46.44 - - 45.92 46.18 100 4,605 46.050 46.09 - - 45.57 45.83 101 45.702 6.03%
2022-12-07 0 43.80 - - - - 0 0 - 43.47 - - - - 0 - -3.95%
2022-12-06 0 45.60 - - 45.90 46.00 300 13,780 45.933 45.26 - - 45.55 45.65 302 45.586 -2.31%
2022-12-05 0 46.68 - - 45.32 46.34 250 11,381 45.524 46.33 - - 44.98 45.99 252 45.180 10.41%
2022-12-02 0 42.28 - - - - 0 0 - 41.96 - - - - 0 - 2.42%
2022-12-01 0 41.28 - - - - 0 0 - 40.97 - - - - 0 - 0.98%
2022-11-30 0 40.88 - - - - 0 0 - 40.57 - - - - 0 - 3.49%
2022-11-29 0 39.50 39.00 - - - 0 0 - 39.20 38.71 - - - 0 - 9.18%
2022-11-28 0 36.18 - - - - 0 0 - 35.91 - - - - 0 - -2.00%
2022-11-25 0 36.92 - - - - 0 0 - 36.64 - - - - 0 - -1.76%
2022-11-24 0 37.58 - - 37.58 37.58 100 3,758 37.580 37.30 - - 37.30 37.30 101 37.296 1.51%
2022-11-23 0 37.02 - - - - 0 0 - 36.74 - - - - 0 - 1.31%
2022-11-22 0 36.54 - - 38.70 38.70 200 7,740 38.700 36.26 - - 38.41 38.41 202 38.408 -3.59%
2022-11-21 0 37.90 - - - - 0 0 - 37.61 - - - - 0 - -3.66%
2022-11-18 0 39.34 - - 39.34 39.34 100 3,934 39.340 39.04 - - 39.04 39.04 101 39.043 1.18%
2022-11-17 0 38.88 - - 38.56 38.56 50 1,928 38.560 38.59 - - 38.27 38.27 50 38.269 -2.80%
2022-11-16 0 40.00 - - - - 0 0 - 39.70 - - - - 0 - 0.96%
2022-11-15 0 39.62 - - - - 0 0 - 39.32 - - - - 0 - 7.55%
2022-11-14 0 36.84 - - 37.32 37.32 50 1,866 37.320 36.56 - - 37.04 37.04 50 37.038 3.08%
2022-11-11 0 35.74 - - - - 0 0 - 35.47 - - - - 0 - 12.89%
2022-11-10 0 31.66 - - - - 0 0 - 31.42 - - - - 0 - -3.94%
2022-11-09 0 32.96 - - 33.74 33.74 350 11,809 33.740 32.71 - - 33.49 33.49 353 33.485 -2.94%
2022-11-08 0 33.96 - - 33.96 33.96 650 22,074 33.960 33.70 - - 33.70 33.70 655 33.704 -2.41%
2022-11-07 0 34.80 - - 34.48 34.80 950 32,788 34.514 34.54 - - 34.22 34.54 957 34.253 2.47%
2022-11-04 0 33.96 - - - - 0 0 - 33.70 - - - - 0 - 9.90%
2022-11-03 0 30.90 - - 30.88 30.88 1,500 46,320 30.880 30.67 - - 30.65 30.65 1,511 30.647 -4.39%
2022-11-02 0 32.32 32.32 32.56 - - 0 0 - 32.08 32.08 32.31 - - 0 - 3.52%
2022-11-01 0 31.22 - - 31.16 31.16 100 3,116 31.160 30.98 - - 30.92 30.92 101 30.925 9.24%
2022-10-31 0 28.58 - - - - 0 0 - 28.36 - - - - 0 - 0.78%
2022-10-28 0 28.36 - - - - 0 0 - 28.15 - - - - 0 - -5.59%
2022-10-27 0 30.04 30.04 - - - 0 0 - 29.81 29.81 - - - 0 - 2.18%
2022-10-26 0 29.40 - - - - 0 0 - 29.18 - - - - 0 - 2.01%
2022-10-25 0 28.82 - - - - 0 0 - 28.60 - - - - 0 - 1.34%
2022-10-24 0 28.44 - - 28.76 30.28 3,000 87,952 29.317 28.23 - - 28.54 30.05 3,023 29.096 -11.12%
2022-10-21 0 32.00 - - - - 0 0 - 31.76 - - - - 0 - -0.37%
2022-10-20 0 32.12 - - - - 0 0 - 31.88 - - - - 0 - -3.66%
2022-10-19 0 33.34 - - - - 0 0 - 33.09 - - - - 0 - -3.64%
2022-10-18 0 34.60 - - - - 0 0 - 34.34 - - - - 0 - 2.73%
2022-10-17 0 33.68 - - - - 0 0 - 33.43 - - - - 0 - 0.00%
2022-10-14 0 33.68 - - - - 0 0 - 33.43 - - - - 0 - 0.90%
2022-10-13 0 33.38 - - - - 0 0 - 33.13 - - - - 0 - -2.74%
2022-10-12 0 34.32 - - 33.68 33.68 350 11,788 33.680 34.06 - - 33.43 33.43 353 33.426 -1.04%
2022-10-11 0 34.68 - - 34.90 34.90 100 3,490 34.900 34.42 - - 34.64 34.64 101 34.636 -4.83%
2022-10-10 0 36.44 - - - - 0 0 - 36.16 - - - - 0 - -5.05%
2022-10-07 0 38.38 - - - - 0 0 - 38.09 - - - - 0 - -3.47%
2022-10-06 0 39.76 - - - - 0 0 - 39.46 - - - - 0 - -0.10%
2022-10-05 0 39.80 - - 38.54 39.00 2,000 77,540 38.770 39.50 - - 38.25 38.71 2,015 38.477 7.74%
2022-10-03 0 36.94 - - - - 0 0 - 36.66 - - - - 0 - 0.00%
2022-09-30 0 36.94 - - - - 0 0 - 36.66 - - - - 0 - -1.12%
2022-09-29 0 37.36 - - - - 0 0 - 37.08 - - - - 0 - -0.27%
2022-09-28 0 37.46 - - - - 0 0 - 37.18 - - - - 0 - -3.55%
2022-09-27 0 38.84 - - - - 0 0 - 38.55 - - - - 0 - 1.15%
2022-09-26 0 38.40 - - 38.16 38.16 100 3,816 38.160 38.11 - - 37.87 37.87 101 37.872 0.89%
2022-09-23 0 38.06 - - 38.50 38.50 2,650 102,025 38.500 37.77 - - 38.21 38.21 2,670 38.209 -2.36%
2022-09-22 0 38.98 38.50 - - - 0 0 - 38.69 38.21 - - - 0 - -2.31%
2022-09-21 0 39.90 - - - - 0 0 - 39.60 - - - - 0 - -1.87%
2022-09-20 0 40.66 - - - - 0 0 - 40.35 - - - - 0 - 2.11%
2022-09-19 0 39.82 - - - - 0 0 - 39.52 - - - - 0 - -3.35%
2022-09-16 0 41.20 - - - - 0 0 - 40.89 - - - - 0 - -1.62%
2022-09-15 0 41.88 - - - - 0 0 - 41.56 - - - - 0 - 1.06%
2022-09-14 0 41.44 - - 41.40 41.40 350 14,490 41.400 41.13 - - 41.09 41.09 353 41.087 -2.95%
2022-09-13 0 42.70 - - - - 0 0 - 42.38 - - - - 0 - 0.33%
2022-09-09 0 42.56 - - - - 0 0 - 42.24 - - - - 0 - 2.06%
2022-09-08 0 41.70 - - - - 0 0 - 41.39 - - - - 0 - -0.43%
2022-09-07 0 41.88 - - - - 0 0 - 41.56 - - - - 0 - -2.15%
2022-09-06 0 42.80 - - 42.80 42.80 4,600 196,880 42.800 42.48 - - 42.48 42.48 4,635 42.477 0.47%
2022-09-05 0 42.60 - - 42.60 42.60 5,100 217,260 42.600 42.28 - - 42.28 42.28 5,139 42.278 -2.47%
2022-09-02 0 43.68 - - - - 0 0 - 43.35 - - - - 0 - -1.09%
2022-09-01 0 44.16 - - - - 0 0 - 43.83 - - - - 0 - -0.90%
2022-08-31 0 44.56 - - - - 0 0 - 44.22 - - - - 0 - 0.36%
2022-08-30 0 44.40 - - - - 0 0 - 44.06 - - - - 0 - 0.00%
2022-08-29 0 44.40 - - - - 0 0 - 44.06 - - - - 0 - 0.36%
2022-08-26 0 44.24 - - - - 0 0 - 43.91 - - - - 0 - 1.05%
2022-08-25 0 43.78 - - - - 0 0 - 43.45 - - - - 0 - 6.78%
2022-08-24 0 41.00 - - - - 0 0 - 40.69 - - - - 0 - -1.20%
2022-08-23 0 41.50 - - 41.48 41.48 250 10,370 41.480 41.19 - - 41.17 41.17 252 41.167 -0.14%
2022-08-22 0 41.56 - - - - 0 0 - 41.25 - - - - 0 - -0.05%
2022-08-19 0 41.58 - - - - 0 0 - 41.27 - - - - 0 - 0.00%
2022-08-18 0 41.58 - - - - 0 0 - 41.27 - - - - 0 - -0.86%
2022-08-17 0 41.94 - - - - 0 0 - 41.62 - - - - 0 - 0.00%
2022-08-16 0 41.94 - - - - 0 0 - 41.62 - - - - 0 - -1.83%
2022-08-15 0 42.72 - - - - 0 0 - 42.40 - - - - 0 - -0.05%
2022-08-12 0 42.74 - - - - 0 0 - 42.42 - - - - 0 - 1.33%
2022-08-11 0 42.18 - - - - 0 0 - 41.86 - - - - 0 - 3.33%
2022-08-10 0 40.82 - - - - 0 0 - 40.51 - - - - 0 - -3.13%
2022-08-09 0 42.14 - - - - 0 0 - 41.82 - - - - 0 - -0.61%
2022-08-08 0 42.40 - - 42.32 42.32 50 2,116 42.320 42.08 - - 42.00 42.00 50 42.000 -1.94%
2022-08-05 0 43.24 - - - - 0 0 - 42.91 - - - - 0 - 0.05%
2022-08-04 0 43.22 - - - - 0 0 - 42.89 - - - - 0 - 3.20%
2022-08-03 0 41.88 - - 41.88 41.88 900 37,692 41.880 41.56 - - 41.56 41.56 907 41.564 2.05%
2022-08-02 0 41.04 - - 40.72 41.04 1,050 42,788 40.750 40.73 - - 40.41 40.73 1,058 40.443 -4.07%
2022-08-01 0 42.78 - - - - 0 0 - 42.46 - - - - 0 - 0.00%
2022-07-29 0 42.78 - - - - 0 0 - 42.46 - - - - 0 - -5.44%
2022-07-28 0 45.24 - - - - 0 0 - 44.90 - - - - 0 - 0.00%
2022-07-27 0 45.24 - - - - 0 0 - 44.90 - - - - 0 - -1.87%
2022-07-26 0 46.10 - - - - 0 0 - 45.75 - - - - 0 - 1.90%
2022-07-25 0 45.24 - - - - 0 0 - 44.90 - - - - 0 - -1.09%
2022-07-22 0 45.74 - - - - 0 0 - 45.39 - - - - 0 - 0.00%
2022-07-21 0 45.74 - - - - 0 0 - 45.39 - - - - 0 - 0.00%
2022-07-20 0 45.74 - - - - 0 0 - 45.39 - - - - 0 - 2.01%
2022-07-19 0 44.84 - - - - 0 0 - 44.50 - - - - 0 - 0.00%
2022-07-18 0 44.84 - - - - 0 0 - 44.50 - - - - 0 - 2.14%
2022-07-15 0 43.90 - - 43.90 43.90 950 41,705 43.900 43.57 - - 43.57 43.57 957 43.568 -3.56%
2022-07-14 0 45.52 - - - - 0 0 - 45.18 - - - - 0 - 0.00%
2022-07-13 0 45.52 - - 45.86 45.94 4,550 208,791 45.888 45.18 - - 45.51 45.59 4,585 45.542 1.25%
2022-07-12 0 44.96 - - - - 0 0 - 44.62 - - - - 0 - -2.26%
2022-07-11 0 46.00 - - - - 0 0 - 45.65 - - - - 0 - -4.60%
2022-07-08 0 48.22 - - - - 0 0 - 47.86 - - - - 0 - 0.00%
2022-07-07 0 48.22 47.00 - - - 0 0 - 47.86 46.65 - - - 0 - -1.55%
2022-07-06 0 48.98 - - - - 0 0 - 48.61 - - - - 0 - -0.93%
2022-07-05 0 49.44 - - - - 0 0 - 49.07 - - - - 0 - 0.00%
2022-07-04 0 49.44 - - - - 0 0 - 49.07 - - - - 0 - 1.98%
2022-06-30 0 48.48 - - 48.48 48.48 50 2,424 48.480 48.11 - - 48.11 48.11 50 48.114 -1.86%
2022-06-29 0 49.40 - - 49.48 49.48 150 7,422 49.480 49.03 - - 49.11 49.11 151 49.106 -2.99%
2022-06-28 0 50.92 - - - - 0 0 - 50.54 - - - - 0 - -0.31%
2022-06-27 0 51.08 - - 51.08 51.08 100 5,108 51.080 50.69 - - 50.69 50.69 101 50.694 3.78%
2022-06-24 0 49.22 - - 48.26 48.26 150 7,239 48.260 48.85 - - 47.90 47.90 151 47.896 3.71%
2022-06-23 0 47.46 - - - - 0 0 - 47.10 - - - - 0 - 1.63%
2022-06-22 0 46.70 - - - - 0 0 - 46.35 - - - - 0 - -2.30%
2022-06-21 0 47.80 - - 47.80 47.80 1,200 57,360 47.800 47.44 - - 47.44 47.44 1,209 47.439 1.79%
2022-06-20 0 46.96 - - 46.80 46.88 1,800 84,304 46.836 46.61 - - 46.45 46.53 1,814 46.482 0.17%
2022-06-17 0 46.88 - 47.06 - - 0 0 - 46.53 - 46.70 - - 0 - 2.76%
2022-06-16 0 45.62 - - - - 0 0 - 45.28 - - - - 0 - -3.96%
2022-06-15 0 47.50 - - 47.50 47.50 700 33,250 47.500 47.14 - - 47.14 47.14 705 47.141 3.44%
2022-06-14 0 45.92 - - - - 0 0 - 45.57 - - - - 0 - 0.00%
2022-06-13 0 45.92 - - 46.22 46.46 350 16,223 46.351 45.57 - - 45.87 46.11 353 46.001 -6.13%
2022-06-10 0 48.92 - - - - 0 0 - 48.55 - - - - 0 - 0.82%
2022-06-09 0 48.52 - - 48.04 48.04 4,000 192,160 48.040 48.15 - - 47.68 47.68 4,030 47.677 -1.26%
2022-06-08 0 49.14 - - - - 0 0 - 48.77 - - - - 0 - 7.43%
2022-06-07 0 45.74 - - - - 0 0 - 45.39 - - - - 0 - 0.88%
2022-06-06 0 45.34 - - - - 0 0 - 45.00 - - - - 0 - 5.93%
2022-06-02 0 42.80 - - 42.68 42.68 2,800 119,504 42.680 42.48 - - 42.36 42.36 2,821 42.358 -2.15%
2022-06-01 0 43.74 - - 43.24 43.24 700 30,268 43.240 43.41 - - 42.91 42.91 705 42.913 0.09%
2022-05-31 0 43.70 - - 43.70 43.70 100 4,370 43.700 43.37 - - 43.37 43.37 101 43.370 2.97%
2022-05-30 0 42.44 - - 42.08 42.30 300 12,646 42.153 42.12 - - 41.76 41.98 302 41.835 5.31%
2022-05-27 0 40.30 - - 40.18 40.30 350 14,075 40.214 40.00 - - 39.88 40.00 353 39.911 5.66%
2022-05-26 0 38.14 - - - - 0 0 - 37.85 - - - - 0 - -0.26%
2022-05-25 0 38.24 - - 38.24 38.24 850 32,504 38.240 37.95 - - 37.95 37.95 856 37.951 -1.14%
2022-05-24 0 38.68 - - - - 0 0 - 38.39 - - - - 0 - -4.12%
2022-05-23 0 40.34 - - 40.34 40.34 3,000 121,020 40.340 40.04 - - 40.04 40.04 3,023 40.035 -2.61%
2022-05-20 0 41.42 40.90 - 41.30 41.30 550 22,715 41.300 41.11 40.59 - 40.99 40.99 554 40.988 4.65%
2022-05-19 0 39.58 - - 39.50 39.50 500 19,750 39.500 39.28 - - 39.20 39.20 504 39.202 -2.85%
2022-05-18 0 40.74 - - 40.48 40.48 700 28,336 40.480 40.43 - - 40.17 40.17 705 40.174 -1.02%
2022-05-17 0 41.16 - - 40.20 41.32 2,900 119,740 41.290 40.85 - - 39.90 41.01 2,922 40.978 6.41%
2022-05-16 0 38.68 - - 38.68 38.68 100 3,868 38.680 38.39 - - 38.39 38.39 101 38.388 0.68%
2022-05-13 0 38.42 - - - - 0 0 - 38.13 - - - - 0 - 4.46%
2022-05-12 0 36.78 - - - - 0 0 - 36.50 - - - - 0 - -4.17%
2022-05-11 0 38.38 - - - - 0 0 - 38.09 - - - - 0 - 2.35%
2022-05-10 0 37.50 - - 37.50 37.50 2,650 99,375 37.500 37.22 - - 37.22 37.22 2,670 37.217 -5.73%
2022-05-06 0 39.78 - - 39.86 40.00 4,600 183,718 39.939 39.48 - - 39.56 39.70 4,635 39.637 -5.82%
2022-05-05 0 42.24 - - 42.72 42.72 100 4,272 42.720 41.92 - - 42.40 42.40 101 42.397 0.76%
2022-05-04 0 41.92 - - 41.92 41.92 100 4,192 41.920 41.60 - - 41.60 41.60 101 41.603 -3.81%
2022-05-03 0 43.58 - - 43.66 44.14 500 21,878 43.756 43.25 - - 43.33 43.81 504 43.426 -1.09%
2022-04-29 0 44.06 - - 43.46 44.06 2,550 111,369 43.674 43.73 - - 43.13 43.73 2,569 43.344 12.46%
2022-04-28 0 39.18 - - - - 0 0 - 38.88 - - - - 0 - 2.51%
2022-04-27 0 38.22 - - - - 0 0 - 37.93 - - - - 0 - 1.43%
2022-04-26 0 37.68 - - 38.42 38.46 800 30,752 38.440 37.40 - - 38.13 38.17 806 38.150 3.52%
2022-04-25 0 36.40 36.08 - 36.40 36.40 4,150 151,060 36.400 36.13 35.81 - 36.13 36.13 4,182 36.125 -4.36%
2022-04-22 0 38.06 - - 36.66 39.00 550 21,085 38.336 37.77 - - 36.38 38.71 554 38.047 -0.83%
2022-04-21 0 38.38 38.00 - 38.30 38.30 100 3,830 38.300 38.09 37.71 - 38.01 38.01 101 38.011 -5.00%
2022-04-20 0 40.40 38.00 - - - 0 0 - 40.09 37.71 - - - 0 - -0.59%
2022-04-19 0 40.64 38.00 - 40.80 40.80 150 6,120 40.800 40.33 37.71 - 40.49 40.49 151 40.492 -5.49%
2022-04-14 0 43.00 38.00 - 43.00 43.00 10,000 430,000 43.000 42.68 37.71 - 42.68 42.68 10,076 42.675 1.22%
2022-04-13 0 42.48 38.00 - 42.48 42.48 50 2,124 42.480 42.16 37.71 - 42.16 42.16 50 42.159 1.14%
2022-04-12 0 42.00 38.00 - - - 0 0 - 41.68 37.71 - - - 0 - 1.89%
2022-04-11 0 41.22 38.00 - 41.76 41.80 1,000 41,780 41.780 40.91 37.71 - 41.44 41.48 1,008 41.464 -4.36%
2022-04-08 0 43.10 - - 43.00 43.00 100 4,300 43.000 42.77 - - 42.68 42.68 101 42.675 -4.14%
2022-04-07 0 44.96 - - - - 0 0 - 44.62 - - - - 0 - -1.83%
2022-04-06 0 45.80 - - - - 0 0 - 45.45 - - - - 0 - -0.52%
2022-04-04 0 46.04 38.00 - 45.28 46.30 5,200 239,111 45.983 45.69 37.71 - 44.94 45.95 5,240 45.636 5.60%
2022-04-01 0 43.60 38.00 - - - 0 0 - 43.27 37.71 - - - 0 - -2.42%
2022-03-31 0 44.68 - - 44.68 44.68 50 2,234 44.680 44.34 - - 44.34 44.34 50 44.343 -2.36%
2022-03-30 0 45.76 - - 45.82 45.82 150 6,873 45.820 45.41 - - 45.47 45.47 151 45.474 2.28%
2022-03-29 0 44.74 38.00 - - - 0 0 - 44.40 37.71 - - - 0 - 2.57%
2022-03-28 0 43.62 38.00 - - - 0 0 - 43.29 37.71 - - - 0 - 0.00%
2022-03-25 0 43.62 - - 43.38 45.00 350 15,355 43.871 43.29 - - 43.05 44.66 353 43.540 -5.38%
2022-03-24 0 46.10 - - 47.52 47.52 150 7,128 47.520 45.75 - - 47.16 47.16 151 47.161 -0.82%
2022-03-23 0 46.48 45.90 - 46.88 46.88 900 42,192 46.880 46.13 45.55 - 46.53 46.53 907 46.526 5.59%
2022-03-22 0 44.02 40.00 - 43.68 43.68 1,100 48,048 43.680 43.69 39.70 - 43.35 43.35 1,108 43.350 1.52%
2022-03-21 0 43.36 38.42 - 43.48 44.28 1,600 70,593 44.121 43.03 38.13 - 43.15 43.95 1,612 43.787 1.45%
2022-03-18 0 42.74 38.42 - 42.04 44.00 1,150 48,577 42.241 42.42 38.13 - 41.72 43.67 1,159 41.922 -2.51%
2022-03-17 0 43.84 38.42 - 41.00 44.40 13,400 574,828 42.898 43.51 38.13 - 40.69 44.06 13,502 42.574 17.79%
2022-03-16 0 37.22 37.00 - 36.96 37.24 850 31,516 37.078 36.94 36.72 - 36.68 36.96 856 36.798 22.92%
2022-03-15 0 30.28 - - 30.28 34.40 1,500 46,671 31.114 30.05 - - 30.05 34.14 1,511 30.879 -11.46%
2022-03-14 0 34.20 - - 34.20 40.00 47,550 1,709,175 35.945 33.94 - - 33.94 39.70 47,912 35.673 -14.16%
2022-03-11 0 39.84 - - 38.66 40.06 6,450 251,223 38.949 39.54 - - 38.37 39.76 6,499 38.655 -6.39%
2022-03-10 0 42.56 - - - - 0 0 - 42.24 - - - - 0 - 1.87%
2022-03-09 0 41.78 - - 40.70 41.78 1,200 49,037 40.864 41.46 - - 40.39 41.46 1,209 40.556 0.97%
2022-03-08 0 41.38 - 41.66 42.60 42.60 50 2,130 42.600 41.07 - 41.35 42.28 42.28 50 42.278 -3.63%
2022-03-07 0 42.94 - - 43.42 43.66 1,850 80,359 43.437 42.62 - - 43.09 43.33 1,864 43.109 -6.49%
2022-03-04 0 45.92 45.70 - 45.92 46.60 2,150 99,010 46.051 45.57 45.35 - 45.57 46.25 2,166 45.703 -5.28%
2022-03-03 0 48.48 - - 48.48 48.80 2,800 136,474 48.741 48.11 - - 48.11 48.43 2,821 48.373 -2.02%
2022-03-02 0 49.48 48.00 - 50.30 50.30 400 20,120 50.300 49.11 47.64 - 49.92 49.92 403 49.920 -0.44%
2022-03-01 0 49.70 48.00 - 49.48 49.48 300 14,622 48.740 49.32 47.64 - 49.11 49.11 302 48.372 0.73%
2022-02-28 0 49.34 48.00 - 49.18 49.18 50 2,459 49.180 48.97 47.64 - 48.81 48.81 50 48.809 0.20%
2022-02-25 0 49.24 48.00 - - - 0 0 - 48.87 47.64 - - - 0 - 1.36%
2022-02-24 0 48.58 48.00 - 48.58 49.52 6,300 306,243 48.610 48.21 47.64 - 48.21 49.15 6,348 48.243 -4.67%
2022-02-23 0 50.96 49.88 - - - 0 0 - 50.58 49.50 - - - 0 - 1.19%
2022-02-22 0 50.36 49.90 - 50.26 50.58 150 7,571 50.473 49.98 49.52 - 49.88 50.20 151 50.092 -2.67%
2022-02-21 0 51.74 48.60 - 51.72 54.00 250 13,386 53.544 51.35 48.23 - 51.33 53.59 252 53.140 -4.99%
2022-02-18 0 54.46 48.60 - - - 0 0 - 54.05 48.23 - - - 0 - -1.55%
2022-02-17 0 55.32 48.60 - - - 0 0 - 54.90 48.23 - - - 0 - 0.14%
2022-02-16 0 55.24 48.60 - 53.46 53.46 50 2,673 53.460 54.82 48.23 - 53.06 53.06 50 53.056 2.94%
2022-02-15 0 53.66 48.60 - 54.10 54.10 250 13,525 54.100 53.25 48.23 - 53.69 53.69 252 53.691 -1.00%
2022-02-14 0 54.20 48.60 - - - 0 0 - 53.79 48.23 - - - 0 - -2.06%
2022-02-11 0 55.34 48.60 55.34 55.00 55.34 3,300 181,598 55.030 54.92 48.23 54.92 54.58 54.92 3,325 54.614 0.00%
2022-02-10 0 55.34 48.60 - 55.24 55.24 2,000 110,480 55.240 54.92 48.23 - 54.82 54.82 2,015 54.823 2.37%
2022-02-09 0 54.06 48.60 - 54.04 54.04 150 8,106 54.040 53.65 48.23 - 53.63 53.63 151 53.632 4.28%
2022-02-08 0 51.84 48.60 - 51.74 52.36 2,000 104,658 52.329 51.45 48.23 - 51.35 51.96 2,015 51.934 -1.97%
2022-02-07 0 52.88 48.60 - - - 0 0 - 52.48 48.23 - - - 0 - 0.08%
2022-02-04 0 52.84 48.60 - 52.26 52.54 200 10,480 52.400 52.44 48.23 - 51.87 52.14 202 52.004 3.12%
2022-01-31 0 51.24 48.70 - 50.54 51.50 750 38,226 50.968 50.85 48.33 - 50.16 51.11 756 50.583 3.31%
2022-01-28 0 49.60 48.70 - 49.60 49.60 50 2,480 49.600 49.23 48.33 - 49.23 49.23 50 49.225 -0.80%
2022-01-27 0 50.00 48.70 - 50.00 50.30 2,150 107,560 50.028 49.62 48.33 - 49.62 49.92 2,166 49.650 -5.34%
2022-01-26 0 52.82 52.68 - - - 0 0 - 52.42 52.28 - - - 0 - 0.92%
2022-01-25 0 52.34 48.70 - 52.00 53.96 1,150 60,494 52.603 51.94 48.33 - 51.61 53.55 1,159 52.206 -4.38%
2022-01-24 0 54.74 54.00 - - - 0 0 - 54.33 53.59 - - - 0 - -2.67%
2022-01-21 0 56.24 53.02 - 56.24 56.24 400 22,496 56.240 55.82 52.62 - 55.82 55.82 403 55.815 0.46%
2022-01-20 0 55.98 53.88 - - - 0 0 - 55.56 53.47 - - - 0 - 5.62%
2022-01-19 0 53.00 48.70 - 53.00 53.84 3,700 196,652 53.149 52.60 48.33 - 52.60 53.43 3,728 52.748 -1.23%
2022-01-18 0 53.66 48.70 - 54.00 54.78 400 21,756 54.390 53.25 48.33 - 53.59 54.37 403 53.979 -1.18%
2022-01-17 0 54.30 54.00 - - - 0 0 - 53.89 53.59 - - - 0 - -0.66%
2022-01-14 0 54.66 54.00 - 54.68 54.68 100 5,468 54.680 54.25 53.59 - 54.27 54.27 101 54.267 -2.39%
2022-01-13 0 56.00 48.70 - - - 0 0 - 55.58 48.33 - - - 0 - -1.10%
2022-01-12 0 56.62 48.70 - 56.44 56.44 750 42,330 56.440 56.19 48.33 - 56.01 56.01 756 56.014 5.40%
2022-01-11 0 53.72 48.70 - - - 0 0 - 53.31 48.33 - - - 0 - 0.00%
2022-01-10 0 53.72 48.70 - - - 0 0 - 53.31 48.33 - - - 0 - 2.40%
2022-01-07 0 52.46 48.70 - 51.70 52.46 1,850 96,061 51.925 52.06 48.33 - 51.31 52.06 1,864 51.533 4.67%
2022-01-06 0 50.12 48.70 - 49.40 49.50 200 9,890 49.450 49.74 48.33 - 49.03 49.13 202 49.077 0.89%
2022-01-05 0 49.68 - - 50.00 50.00 5,800 290,000 50.000 49.30 - - 49.62 49.62 5,844 49.622 -6.05%
2022-01-04 0 52.88 52.50 - - - 0 0 - 52.48 52.10 - - - 0 - -1.20%
2022-01-03 0 53.52 53.00 - - - 0 0 - 53.12 52.60 - - - 0 - -0.22%
2021-12-31 0 53.64 - - - - 0 0 - 53.23 - - - - 0 - 6.43%
2021-12-30 0 50.40 48.24 - 50.40 51.30 7,050 355,880 50.479 50.02 47.88 - 50.02 50.91 7,104 50.098 -2.29%
2021-12-29 0 51.58 51.40 - - - 0 0 - 51.19 51.01 - - - 0 - -1.15%
2021-12-28 0 52.18 52.18 - 51.90 52.84 2,500 131,087 52.435 51.79 51.79 - 51.51 52.44 2,519 52.039 -1.25%
2021-12-24 0 52.84 52.00 - - - 0 0 - 52.44 51.61 - - - 0 - -0.30%
2021-12-23 0 53.00 52.60 - 53.00 53.00 100 5,300 53.000 52.60 52.20 - 52.60 52.60 101 52.600 -1.01%
2021-12-22 0 53.54 53.00 - 53.54 53.54 800 42,832 53.540 53.14 52.60 - 53.14 53.14 806 53.136 2.37%
2021-12-21 0 52.30 52.30 - 51.50 51.50 50 2,575 51.500 51.91 51.91 - 51.11 51.11 50 51.111 -0.38%
2021-12-20 0 52.50 - - 52.50 53.86 7,200 386,815 53.724 52.10 - - 52.10 53.45 7,255 53.319 -1.94%
2021-12-17 0 53.54 53.50 - 53.54 54.90 2,550 137,504 53.923 53.14 53.10 - 53.14 54.49 2,569 53.516 -3.81%
2021-12-16 0 55.66 55.20 - 55.00 55.00 100 5,500 55.000 55.24 54.78 - 54.58 54.58 101 54.585 -0.96%
2021-12-15 0 56.20 55.04 - 56.40 56.40 300 16,920 56.400 55.78 54.62 - 55.97 55.97 302 55.974 -0.99%
2021-12-14 0 56.76 56.40 - - - 0 0 - 56.33 55.97 - - - 0 - -3.63%
2021-12-13 0 58.90 55.00 - - - 0 0 - 58.46 54.58 - - - 0 - 0.41%
2021-12-10 0 58.66 55.00 - 59.00 60.00 5,100 305,900 59.980 58.22 54.58 - 58.55 59.55 5,139 59.527 -1.87%
2021-12-09 0 59.78 55.00 59.78 59.78 59.78 200 11,956 59.780 59.33 54.58 59.33 59.33 59.33 202 59.329 2.12%
2021-12-08 0 58.54 55.10 - 58.54 58.54 800 46,832 58.540 58.10 54.68 - 58.10 58.10 806 58.098 0.97%
2021-12-07 0 57.98 55.00 - 57.40 57.74 1,600 92,240 57.650 57.54 54.58 - 56.97 57.30 1,612 57.215 5.04%
2021-12-06 0 55.20 55.00 - 55.00 58.16 1,950 110,308 56.568 54.78 54.58 - 54.58 57.72 1,965 56.141 -5.09%
2021-12-03 0 58.16 58.16 - 58.00 58.34 1,850 107,317 58.009 57.72 57.72 - 57.56 57.90 1,864 57.571 -2.90%
2021-12-02 0 59.90 59.80 - 59.90 59.90 900 53,910 59.900 59.45 59.35 - 59.45 59.45 907 59.448 -1.58%
2021-12-01 0 60.86 59.90 - - - 0 0 - 60.40 59.45 - - - 0 - 1.06%
2021-11-30 0 60.22 59.84 - 60.22 61.12 3,300 200,165 60.656 59.77 59.39 - 59.77 60.66 3,325 60.198 -3.00%
2021-11-29 0 62.08 58.00 62.08 62.36 63.00 1,250 78,140 62.512 61.61 57.56 61.61 61.89 62.52 1,260 62.040 -2.57%
2021-11-26 0 63.72 63.50 - 64.08 64.50 400 25,758 64.395 63.24 63.02 - 63.60 64.01 403 63.909 -2.27%
2021-11-25 0 65.20 64.50 - - - 0 0 - 64.71 64.01 - - - 0 - 1.56%
2021-11-24 0 64.20 64.20 - 64.20 64.20 100 6,420 64.200 63.72 63.72 - 63.72 63.72 101 63.715 -0.77%
2021-11-23 0 64.70 64.20 - 64.70 64.80 1,150 74,414 64.708 64.21 63.72 - 64.21 64.31 1,159 64.219 -2.27%
2021-11-22 0 66.20 65.80 - 66.20 66.20 500 33,100 66.200 65.70 65.30 - 65.70 65.70 504 65.700 -0.15%
2021-11-19 0 66.30 65.80 - 66.24 67.50 2,300 152,647 66.368 65.80 65.30 - 65.74 66.99 2,318 65.867 -2.50%
2021-11-18 0 68.00 67.50 - 68.12 69.22 900 61,411 68.234 67.49 66.99 - 67.61 68.70 907 67.719 -3.74%
2021-11-17 0 70.64 69.22 - - - 0 0 - 70.11 68.70 - - - 0 - 0.00%
2021-11-16 0 70.64 70.08 - - - 0 0 - 70.11 69.55 - - - 0 - 1.26%
2021-11-15 0 69.76 69.22 - - - 0 0 - 69.23 68.70 - - - 0 - 0.11%
2021-11-12 0 69.68 - - 69.04 69.68 1,200 83,513 69.594 69.15 - - 68.52 69.15 1,209 69.069 3.26%
2021-11-11 0 67.48 - - - - 0 0 - 66.97 - - - - 0 - 1.69%
2021-11-10 0 66.36 64.40 - 65.34 65.34 100 6,534 65.340 65.86 63.91 - 64.85 64.85 101 64.847 2.82%
2021-11-09 0 64.54 64.50 - - - 0 0 - 64.05 64.01 - - - 0 - 0.37%
2021-11-08 0 64.30 64.00 - 64.30 65.40 400 25,775 64.438 63.81 63.52 - 63.81 64.91 403 63.951 -1.44%
2021-11-05 0 65.24 - - 65.82 65.82 1,000 65,820 65.820 64.75 - - 65.32 65.32 1,008 65.323 -2.54%
2021-11-04 0 66.94 66.80 - - - 0 0 - 66.43 66.30 - - - 0 - 1.42%
2021-11-03 0 66.00 65.40 - 66.00 66.00 50 3,300 66.000 65.50 64.91 - 65.50 65.50 50 65.502 -1.02%
2021-11-02 0 66.68 - - 66.68 67.40 1,000 67,156 67.156 66.18 - - 66.18 66.89 1,008 66.649 2.58%
2021-11-01 0 65.00 64.70 65.00 65.00 65.02 300 19,502 65.007 64.51 64.21 64.51 64.51 64.53 302 64.516 -2.78%
2021-10-29 0 66.86 66.50 67.00 67.30 67.30 100 6,730 67.300 66.36 66.00 66.49 66.79 66.79 101 66.792 -1.42%
2021-10-28 0 67.82 67.30 - 68.14 68.14 100 6,814 68.140 67.31 66.79 - 67.63 67.63 101 67.625 1.07%
2021-10-27 0 67.10 66.90 - 67.10 69.80 1,450 98,062 67.629 66.59 66.39 - 66.59 69.27 1,461 67.118 -5.20%
2021-10-26 0 70.78 69.80 70.78 71.50 71.78 300 21,492 71.640 70.25 69.27 70.25 70.96 71.24 302 71.099 -1.72%
2021-10-25 0 72.02 71.80 - - - 0 0 - 71.48 71.26 - - - 0 - 0.00%
2021-10-22 0 72.02 71.00 - - - 0 0 - 71.48 70.46 - - - 0 - 0.47%
2021-10-21 0 71.68 - - 71.42 72.00 1,150 82,522 71.758 71.14 - - 70.88 71.46 1,159 71.216 -0.44%
2021-10-20 0 72.00 - - 72.00 72.00 750 54,000 72.000 71.46 - - 71.46 71.46 756 71.456 4.38%
2021-10-19 0 68.98 - - - - 0 0 - 68.46 - - - - 0 - 1.89%
2021-10-18 0 67.70 - - 67.70 67.70 200 13,540 67.700 67.19 - - 67.19 67.19 202 67.189 -0.12%
2021-10-15 0 67.78 - - - - 0 0 - 67.27 - - - - 0 - 0.00%
2021-10-12 0 67.78 - - 67.78 67.96 350 23,750 67.857 67.27 - - 67.27 67.45 353 67.345 -1.91%
2021-10-11 0 69.10 68.30 - 68.98 68.98 100 6,898 68.980 68.58 67.78 - 68.46 68.46 101 68.459 4.19%
2021-10-08 0 66.32 55.00 - 66.20 66.38 550 36,419 66.216 65.82 54.58 - 65.70 65.88 554 65.716 2.79%
2021-10-07 0 64.52 55.00 - - - 0 0 - 64.03 54.58 - - - 0 - 5.15%
2021-10-06 0 61.36 61.02 - 60.02 61.52 500 30,406 60.812 60.90 60.56 - 59.57 61.06 504 60.353 0.62%
2021-10-05 0 60.98 60.50 - 60.50 60.50 100 6,050 60.500 60.52 60.04 - 60.04 60.04 101 60.043 -1.96%
2021-10-04 0 62.20 60.50 - 62.00 62.20 1,300 80,681 62.062 61.73 60.04 - 61.53 61.73 1,310 61.594 -1.43%
2021-09-30 0 63.10 60.50 63.54 63.10 63.66 2,100 133,290 63.471 62.62 60.04 63.06 62.62 63.18 2,116 62.992 -1.50%
2021-09-29 0 64.06 60.00 64.46 63.92 63.92 150 9,588 63.920 63.58 59.55 63.97 63.44 63.44 151 63.437 -2.35%
2021-09-28 0 65.60 60.00 - 65.60 65.60 900 59,040 65.600 65.10 59.55 - 65.10 65.10 907 65.105 1.77%
2021-09-27 0 64.46 62.10 - 65.20 65.20 250 16,300 65.200 63.97 61.63 - 64.71 64.71 252 64.708 -0.09%
2021-09-24 0 64.52 60.00 - 64.46 66.06 9,050 592,963 65.521 64.03 59.55 - 63.97 65.56 9,119 65.026 -1.44%
2021-09-23 0 65.46 60.00 - 65.46 65.46 100 6,546 65.460 64.97 59.55 - 64.97 64.97 101 64.966 2.15%
2021-09-21 0 64.08 60.00 - 64.08 64.08 550 35,244 64.080 63.60 59.55 - 63.60 63.60 554 63.596 -2.05%
2021-09-20 0 65.42 61.00 - - - 0 0 - 64.93 60.54 - - - 0 - -1.98%
2021-09-17 0 66.74 60.00 - 66.60 66.70 900 59,980 66.644 66.24 59.55 - 66.10 66.20 907 66.141 2.90%
2021-09-16 0 64.86 60.00 - 64.82 65.00 350 22,696 64.846 64.37 59.55 - 64.33 64.51 353 64.356 -1.55%
2021-09-15 0 65.88 65.00 - 65.88 66.98 100 6,643 66.430 65.38 64.51 - 65.38 66.47 101 65.928 -3.74%
2021-09-14 0 68.44 - - - - 0 0 - 67.92 - - - - 0 - -1.13%
2021-09-13 0 69.22 - - 69.16 70.12 600 41,916 69.860 68.70 - - 68.64 69.59 605 69.332 -3.62%
2021-09-10 0 71.82 70.00 - 71.76 72.14 1,550 111,350 71.839 71.28 69.47 - 71.22 71.60 1,562 71.296 2.42%
2021-09-09 0 70.12 - - 70.68 71.52 600 42,550 70.917 69.59 - - 70.15 70.98 605 70.381 -5.24%
2021-09-08 0 74.00 - - 74.00 74.96 13,550 1,014,939 74.903 73.44 - - 73.44 74.39 13,653 74.338 0.90%
2021-09-07 0 73.34 73.00 - - - 0 0 - 72.79 72.45 - - - 0 - 1.86%
2021-09-06 0 72.00 72.00 - 71.38 71.38 4,000 285,520 71.380 71.46 71.46 - 70.84 70.84 4,030 70.841 1.21%
2021-09-03 0 71.14 - - 71.14 71.76 24,000 1,708,612 71.192 70.60 - - 70.60 71.22 24,183 70.655 -1.47%
2021-09-02 0 72.20 - 72.30 72.20 72.20 9,050 653,410 72.200 71.65 - 71.75 71.65 71.65 9,119 71.655 3.26%
2021-09-01 0 69.92 69.92 - - - 0 0 - 69.39 69.39 - - - 0 - 3.31%
2021-08-31 0 67.68 - - 67.58 67.58 300 20,274 67.580 67.17 - - 67.07 67.07 302 67.070 1.77%
2021-08-30 0 66.50 66.48 - 66.26 66.26 800 53,008 66.260 66.00 65.98 - 65.76 65.76 806 65.760 0.00%
2021-08-27 0 66.50 - - - - 0 0 - 66.00 - - - - 0 - 0.00%
2021-08-26 0 66.50 66.50 - 66.50 67.60 2,000 133,055 66.528 66.00 66.00 - 66.00 67.09 2,015 66.025 -1.92%
2021-08-25 0 67.80 67.20 - 67.88 69.70 4,600 313,788 68.215 67.29 66.69 - 67.37 69.17 4,635 67.700 5.02%
2021-08-24 0 64.56 63.20 - 64.02 64.02 300 19,206 64.020 64.07 62.72 - 63.54 63.54 302 63.537 7.60%
2021-08-23 0 60.00 60.00 - - - 0 0 - 59.55 59.55 - - - 0 - 3.20%
2021-08-20 0 58.14 58.00 - 58.14 58.14 300 17,442 58.140 57.70 57.56 - 57.70 57.70 302 57.701 -4.09%
2021-08-19 0 60.62 - - 60.62 62.00 2,100 127,861 60.886 60.16 - - 60.16 61.53 2,116 60.426 -2.23%
2021-08-18 0 62.00 62.00 - - - 0 0 - 61.53 61.53 - - - 0 - 0.03%
2021-08-17 0 61.98 - - 62.00 64.00 1,300 81,436 62.643 61.51 - - 61.53 63.52 1,310 62.170 -3.61%
2021-08-16 0 64.30 64.30 - 64.30 64.30 1,100 70,730 64.300 63.81 63.81 - 63.81 63.81 1,108 63.814 -4.03%
2021-08-13 0 67.00 64.62 - 66.86 68.44 600 40,302 67.170 66.49 64.13 - 66.36 67.92 605 66.663 -2.10%
2021-08-12 0 68.44 - - 68.78 68.78 100 6,878 68.780 67.92 - - 68.26 68.26 101 68.261 -1.53%
2021-08-11 0 69.50 - - 69.50 69.50 450 31,275 69.500 68.98 - - 68.98 68.98 453 68.975 -0.37%
2021-08-10 0 69.76 70.00 - - - 0 0 - 69.23 69.47 - - - 0 - 4.68%
2021-08-09 0 66.64 66.00 - 66.04 66.04 100 6,604 66.040 66.14 65.50 - 65.54 65.54 101 65.541 -0.86%
2021-08-06 0 67.22 66.90 - - - 0 0 - 66.71 66.39 - - - 0 - 0.00%
2021-08-05 0 67.22 - - 67.00 68.00 1,800 121,410 67.450 66.71 - - 66.49 67.49 1,814 66.941 -1.52%
2021-08-04 0 68.26 68.26 - - - 0 0 - 67.74 67.74 - - - 0 - 0.03%
2021-08-03 0 68.24 67.80 - 67.32 68.50 1,150 78,239 68.034 67.72 67.29 - 66.81 67.98 1,159 67.520 -0.93%
2021-08-02 0 68.88 68.50 - - - 0 0 - 68.36 67.98 - - - 0 - 0.00%
2021-07-30 0 68.88 68.60 - 68.00 68.60 3,100 212,600 68.581 68.36 68.08 - 67.49 68.08 3,124 68.063 -4.57%
2021-07-29 0 72.18 72.18 - 70.98 71.68 2,800 199,908 71.396 71.63 71.63 - 70.44 71.14 2,821 70.857 11.25%
2021-07-28 0 64.88 - - 64.00 64.56 2,350 150,508 64.046 64.39 - - 63.52 64.07 2,368 63.562 2.98%
2021-07-27 0 63.00 - - 62.80 68.00 4,750 310,605 65.391 62.52 - - 62.33 67.49 4,786 64.897 -11.52%
2021-07-26 0 71.20 - 80.20 70.48 79.84 1,450 105,695 72.893 70.66 - 79.59 69.95 79.24 1,461 72.343 -11.60%
2021-07-23 0 80.54 - 83.28 83.28 83.28 500 41,640 83.280 79.93 - 82.65 82.65 82.65 504 82.651 -2.54%
2021-07-22 0 82.64 - - - - 0 0 - 82.02 - - - - 0 - 1.90%
2021-07-21 0 81.10 - - - - 0 0 - 80.49 - - - - 0 - -0.37%
2021-07-20 0 81.40 - - - - 0 0 - 80.79 - - - - 0 - -1.69%
2021-07-19 0 82.80 82.10 85.60 82.92 82.92 50 4,146 82.920 82.17 81.48 84.95 82.29 82.29 50 82.294 -2.82%
2021-07-16 0 85.20 - 85.60 85.12 85.12 800 68,096 85.120 84.56 - 84.95 84.48 84.48 806 84.477 -0.79%
2021-07-15 0 85.88 85.50 87.00 - - 0 0 - 85.23 84.85 86.34 - - 0 - 0.00%
2021-07-14 0 85.88 - 85.94 85.96 85.96 600 51,576 85.960 85.23 - 85.29 85.31 85.31 605 85.311 1.27%
2021-07-13 0 84.80 84.46 - 84.90 84.90 1,200 101,880 84.900 84.16 83.82 - 84.26 84.26 1,209 84.259 1.70%
2021-07-12 0 83.38 - - 83.38 83.38 200 16,676 83.380 82.75 - - 82.75 82.75 202 82.750 1.44%
2021-07-09 0 82.20 - - 80.66 82.32 3,750 306,877 81.834 81.58 - - 80.05 81.70 3,779 81.216 0.34%
2021-07-08 0 81.92 81.92 - 82.12 84.20 3,150 259,031 82.232 81.30 81.30 - 81.50 83.56 3,174 81.611 -4.92%
2021-07-07 0 86.16 - - - - 0 0 - 85.51 - - - - 0 - -1.35%
2021-07-06 0 87.34 - - 87.28 87.28 100 8,728 87.280 86.68 - - 86.62 86.62 101 86.621 -0.91%
2021-07-05 0 88.14 - - 89.30 89.30 100 8,930 89.300 87.47 - - 88.63 88.63 101 88.626 -3.12%
2021-07-02 0 90.98 - - - - 0 0 - 90.29 - - - - 0 - -3.34%
2021-06-30 0 94.12 - - - - 0 0 - 93.41 - - - - 0 - 0.11%
2021-06-29 0 94.02 - - 94.24 94.24 400 37,696 94.240 93.31 - - 93.53 93.53 403 93.528 -0.57%
2021-06-28 0 94.56 - - - - 0 0 - 93.85 - - - - 0 - 0.04%
2021-06-25 0 94.52 - - 93.60 93.60 100 9,360 93.600 93.81 - - 92.89 92.89 101 92.893 3.21%
2021-06-24 0 91.58 - - - - 0 0 - 90.89 - - - - 0 - 0.84%
2021-06-23 0 90.82 - - 90.38 90.92 2,800 254,252 90.804 90.13 - - 89.70 90.23 2,821 90.119 1.75%
2021-06-22 0 89.26 - - - - 0 0 - 88.59 - - - - 0 - -1.85%
2021-06-21 0 90.94 - - 90.74 90.78 200 18,152 90.760 90.25 - - 90.05 90.09 202 90.075 -0.44%
2021-06-18 0 91.34 - - 90.96 90.96 10,000 909,600 90.960 90.65 - - 90.27 90.27 10,076 90.273 1.02%
2021-06-17 0 90.42 90.18 - - - 0 0 - 89.74 89.50 - - - 0 - -1.03%
2021-06-16 0 91.36 - - 91.50 92.00 400 36,683 91.708 90.67 - - 90.81 91.31 403 91.015 -1.23%
2021-06-15 0 92.50 92.26 - 92.48 92.48 2,200 203,456 92.480 91.80 91.56 - 91.78 91.78 2,217 91.782 -0.37%
2021-06-11 0 92.84 93.14 - - - 0 0 - 92.14 92.44 - - - 0 - 0.13%
2021-06-10 0 92.72 - - 93.14 93.14 250 23,285 93.140 92.02 - - 92.44 92.44 252 92.437 0.50%
2021-06-09 0 92.26 92.26 - - - 0 0 - 91.56 91.56 - - - 0 - 0.22%
2021-06-08 0 92.06 - - 92.28 92.28 100 9,228 92.280 91.36 - - 91.58 91.58 101 91.583 -1.24%
2021-06-07 0 93.22 - - 93.26 93.36 150 13,994 93.293 92.52 - - 92.56 92.65 151 92.589 -0.60%
2021-06-04 0 93.78 - - 93.78 93.78 100 9,378 93.780 93.07 - - 93.07 93.07 101 93.072 -2.29%
2021-06-03 0 95.98 - - - - 0 0 - 95.26 - - - - 0 - -1.56%
2021-06-02 0 97.50 - 98.72 - - 0 0 - 96.76 - 97.97 - - 0 - 0.00%
2021-06-01 0 97.50 97.14 97.54 97.00 97.50 500 48,700 97.400 96.76 96.41 96.80 96.27 96.76 504 96.664 2.48%
2021-05-31 0 95.14 - - 94.50 95.12 3,350 317,841 94.878 94.42 - - 93.79 94.40 3,375 94.161 1.80%
2021-05-28 0 93.46 89.00 93.90 93.76 94.00 300 28,140 93.800 92.75 88.33 93.19 93.05 93.29 302 93.092 -0.91%
2021-05-27 0 94.32 89.00 - - - 0 0 - 93.61 88.33 - - - 0 - -1.21%
2021-05-26 0 95.48 89.00 95.70 95.84 96.80 1,000 96,608 96.608 94.76 88.33 94.98 95.12 96.07 1,008 95.878 0.80%
2021-05-25 0 94.72 89.00 - - - 0 0 - 94.00 88.33 - - - 0 - 0.77%
2021-05-24 0 94.00 89.00 94.00 - - 0 0 - 93.29 88.33 93.29 - - 0 - -1.84%
2021-05-21 0 95.76 89.00 96.44 95.66 95.76 350 33,511 95.746 95.04 88.33 95.71 94.94 95.04 353 95.023 1.29%
2021-05-20 0 94.54 89.00 95.00 94.34 94.54 450 42,533 94.518 93.83 88.33 94.28 93.63 93.83 453 93.804 0.92%
2021-05-18 0 93.68 89.00 93.80 93.60 93.70 5,000 468,265 93.653 92.97 88.33 93.09 92.89 92.99 5,038 92.946 1.41%
2021-05-17 0 92.38 92.38 - - - 0 0 - 91.68 91.68 - - - 0 - 3.03%
2021-05-14 0 89.66 89.00 - 89.40 89.40 500 44,700 89.400 88.98 88.33 - 88.72 88.72 504 88.725 -2.84%
2021-05-13 0 92.28 - - 92.50 93.00 100 9,275 92.750 91.58 - - 91.80 92.30 101 92.050 -1.93%
2021-05-12 0 94.10 - - - - 0 0 - 93.39 - - - - 0 - 3.07%
2021-05-11 0 91.30 91.00 96.00 90.32 91.40 2,450 221,432 90.380 90.61 90.31 95.28 89.64 90.71 2,469 89.698 -4.92%
2021-05-10 0 96.02 - - 97.00 97.00 1,000 97,000 97.000 95.29 - - 96.27 96.27 1,008 96.267 -1.34%
2021-05-07 0 97.32 - - 97.32 97.32 50 4,866 97.320 96.59 - - 96.59 96.59 50 96.585 -0.47%
2021-05-06 0 97.78 97.78 - 97.50 98.42 300 29,434 98.113 97.04 97.04 - 96.76 97.68 302 97.372 -0.77%
2021-05-05 0 98.54 98.50 - 98.42 100.0 700 69,374 99.106 97.80 97.76 - 97.68 99.24 705 98.357 -1.56%
2021-05-04 0 100.1 100.0 - 99.98 99.98 100 9,998 99.980 99.34 99.24 - 99.22 99.22 101 99.225 -0.79%
2021-05-03 0 100.9 - - - - 0 0 - 100.1 - - - - 0 - -0.79%
2021-04-30 0 101.7 - - 101.5 101.8 450 45,700 101.56 100.9 - - 100.7 101.0 453 100.79 -3.92%
2021-04-29 0 105.9 - - 105.9 105.9 1,000 105,850 105.85 105.1 - - 105.1 105.1 1,008 105.05 0.86%
2021-04-28 0 105.0 - - - - 0 0 - 104.2 - - - - 0 - 0.10%
2021-04-27 0 104.9 - - - - 0 0 - 104.1 - - - - 0 - 1.16%
2021-04-26 0 103.7 - - - - 0 0 - 102.9 - - - - 0 - 0.83%
2021-04-23 0 102.8 - - - - 0 0 - 102.0 - - - - 0 - 2.34%
2021-04-22 0 100.5 - - 100.5 100.5 100 10,045 100.45 99.69 - - 99.69 99.69 101 99.691 2.29%
2021-04-21 0 98.20 - - 98.20 98.20 200 19,640 98.200 97.46 - - 97.46 97.46 202 97.458 -2.58%
2021-04-20 0 100.8 100.4 - 100.8 100.8 300 30,240 100.80 100.0 99.64 - 100.0 100.0 302 100.04 -0.05%
2021-04-19 0 100.9 100.9 - - - 0 0 - 100.1 100.1 - - - 0 - 0.85%
2021-04-16 0 100.0 99.74 - - - 0 0 - 99.24 98.99 - - - 0 - 0.36%
2021-04-15 0 99.64 99.06 - 99.06 99.30 300 29,766 99.220 98.89 98.31 - 98.31 98.55 302 98.471 -1.59%
2021-04-14 0 101.3 - - 101.3 101.6 550 55,837 101.52 100.5 - - 100.5 100.8 554 100.76 1.84%
2021-04-13 0 99.42 98.94 - - - 0 0 - 98.67 98.19 - - - 0 - -2.00%
2021-04-12 0 101.5 - - 101.4 101.5 450 45,667 101.48 100.7 - - 100.6 100.7 453 100.72 -1.36%
2021-04-09 0 102.9 102.1 - 102.8 103.7 1,150 119,155 103.61 102.1 101.3 - 102.0 102.9 1,159 102.83 -1.48%
2021-04-08 0 104.4 103.7 - 104.3 104.3 2,450 255,535 104.30 103.6 102.9 - 103.5 103.5 2,469 103.51 -1.14%
2021-04-07 0 105.6 104.2 - 105.6 105.7 600 63,380 105.63 104.8 103.4 - 104.8 104.9 605 104.84 0.05%
2021-04-01 0 105.6 103.4 - 104.8 104.8 500 52,375 104.75 104.8 102.6 - 104.0 104.0 504 103.96 3.43%
2021-03-31 0 102.1 99.50 102.5 102.2 102.2 500 51,075 102.15 101.3 98.75 101.7 101.4 101.4 504 101.38 2.00%
2021-03-30 0 100.1 99.50 - 100.4 100.4 100 10,040 100.40 99.29 98.75 - 99.64 99.64 101 99.642 0.74%
2021-03-29 0 99.32 - - 99.00 99.00 150 14,850 99.000 98.57 - - 98.25 98.25 151 98.252 -3.62%
2021-03-26 0 103.1 - 106.8 103.0 103.7 2,450 252,542 103.08 102.3 - 106.0 102.2 102.9 2,469 102.30 0.63%
2021-03-25 0 102.4 - 106.8 100.1 102.8 4,600 467,190 101.56 101.6 - 106.0 99.34 102.0 4,635 100.80 -5.36%
2021-03-24 0 108.2 - - - - 0 0 - 107.4 - - - - 0 - -2.79%
2021-03-23 0 111.3 - - 112.1 112.1 300 33,630 112.10 110.5 - - 111.3 111.3 302 111.25 -1.20%
2021-03-22 0 112.7 - - - - 0 0 - 111.8 - - - - 0 - 0.00%
2021-03-19 0 112.7 112.0 112.7 - - 0 0 - 111.8 111.2 111.8 - - 0 - -1.53%
2021-03-18 0 114.4 - - 115.4 115.4 850 98,090 115.40 113.5 - - 114.5 114.5 856 114.53 0.18%
2021-03-17 0 114.2 - - 114.0 114.0 100 11,395 113.95 113.3 - - 113.1 113.1 101 113.09 0.22%
2021-03-16 0 114.0 114.0 - - - 0 0 - 113.1 113.1 - - - 0 - 1.15%
2021-03-15 0 112.7 - - - - 0 0 - 111.8 - - - - 0 - -0.92%
2021-03-12 0 113.7 - 116.0 116.0 116.8 5,100 593,040 116.28 112.8 - 115.1 115.1 115.9 5,139 115.40 -0.09%
2021-03-11 0 113.8 - - 110.3 113.4 3,950 436,275 110.45 112.9 - - 109.5 112.5 3,980 109.62 2.29%
2021-03-10 0 111.3 106.6 - 111.3 112.1 1,950 217,760 111.67 110.4 105.8 - 110.4 111.3 1,965 110.83 4.36%
2021-03-09 0 106.6 - - 103.9 108.1 2,700 285,100 105.59 105.8 - - 103.1 107.3 2,721 104.80 -2.83%
2021-03-08 0 109.7 105.0 - 110.0 113.9 2,050 228,060 111.25 108.9 104.2 - 109.1 113.0 2,066 110.41 -3.65%
2021-03-05 0 113.9 113.4 - 112.1 114.1 5,200 585,705 112.64 113.0 112.5 - 111.3 113.2 5,240 111.78 -3.31%
2021-03-04 0 117.8 117.7 126.2 117.8 118.0 1,100 129,675 117.89 116.9 116.8 125.2 116.9 117.1 1,108 117.00 -5.35%
2021-03-03 0 124.4 123.7 126.2 122.6 124.4 600 73,830 123.05 123.5 122.8 125.2 121.7 123.5 605 122.12 1.14%
2021-03-02 0 123.0 - 126.2 122.0 123.0 150 18,350 122.33 122.1 - 125.2 121.1 122.1 151 121.41 0.82%
2021-03-01 0 122.0 120.7 125.0 120.1 122.3 8,100 978,950 120.86 121.1 119.8 124.1 119.2 121.3 8,162 119.95 3.00%
2021-02-26 0 118.5 - 118.7 118.2 119.4 2,800 331,845 118.52 117.6 - 117.8 117.3 118.4 2,821 117.62 -4.97%
2021-02-25 0 124.7 115.2 125.1 124.6 126.1 3,900 489,325 125.47 123.7 114.3 124.1 123.7 125.1 3,930 124.52 0.24%
2021-02-24 0 124.4 124.1 125.0 123.8 126.6 1,150 143,117 124.45 123.4 123.2 124.1 122.9 125.6 1,159 123.51 -3.75%
2021-02-23 0 129.2 115.2 - 129.0 129.4 2,000 258,327 129.16 128.2 114.3 - 128.0 128.4 2,015 128.19 -1.90%
2021-02-22 0 131.7 115.2 - 131.7 135.0 550 72,765 132.30 130.7 114.3 - 130.7 134.0 554 131.30 -1.64%
2021-02-19 0 133.9 - - 132.2 133.9 1,900 252,772 133.04 132.9 - - 131.2 132.9 1,914 132.03 -1.29%
2021-02-18 0 135.7 - - 135.7 137.9 1,400 192,190 137.28 134.6 - - 134.6 136.9 1,411 136.24 -3.55%
2021-02-17 0 140.7 137.6 - 137.8 140.5 450 62,747 139.44 139.6 136.6 - 136.8 139.4 453 138.38 1.92%
2021-02-16 0 138.0 138.0 - 137.7 137.7 600 82,590 137.65 137.0 137.0 - 136.6 136.6 605 136.61 2.03%
2021-02-11 0 135.3 115.2 - 134.7 135.3 1,050 141,462 134.73 134.2 114.3 - 133.7 134.2 1,058 133.71 2.00%
2021-02-10 0 132.6 115.2 - 129.0 132.6 2,450 321,780 131.34 131.6 114.3 - 128.0 131.6 2,469 130.35 3.51%
2021-02-09 0 128.1 115.2 - 127.8 128.1 1,450 185,702 128.07 127.1 114.3 - 126.8 127.1 1,461 127.10 0.59%
2021-02-08 0 127.4 - 127.8 127.4 128.9 1,900 242,870 127.83 126.4 - 126.8 126.4 127.9 1,914 126.86 0.51%
2021-02-05 0 126.7 - 127.5 124.6 127.5 24,350 3,098,312 127.24 125.7 - 126.5 123.6 126.5 24,535 126.28 1.77%
2021-02-04 0 124.5 - 125.5 123.9 125.5 82,400 10,273,980 124.68 123.6 - 124.6 122.9 124.5 83,027 123.74 0.20%
2021-02-03 0 124.3 123.0 - 123.2 123.2 400 49,280 123.20 123.3 122.1 - 122.3 122.3 403 122.27 1.35%
2021-02-02 0 122.6 - - 122.4 123.6 250 30,740 122.96 121.7 - - 121.5 122.6 252 122.03 3.50%
2021-02-01 0 118.5 116.8 - 117.5 118.6 9,500 1,125,000 118.42 117.6 115.9 - 116.6 117.7 9,572 117.53 2.47%
2021-01-29 0 115.6 - 118.1 115.2 118.1 41,150 4,782,815 116.23 114.7 - 117.2 114.3 117.2 41,463 115.35 -0.82%
2021-01-28 0 116.6 - - 117.0 119.5 1,600 190,585 119.12 115.7 - - 116.1 118.6 1,612 118.22 -2.87%
2021-01-27 0 120.0 120.0 - 118.7 121.0 1,850 222,385 120.21 119.1 119.1 - 117.8 120.1 1,864 119.30 -1.52%
2021-01-26 0 121.9 121.0 - 121.3 123.4 1,400 170,947 122.11 120.9 120.1 - 120.4 122.5 1,411 121.18 -2.13%
2021-01-25 0 124.5 123.0 124.5 122.0 124.9 10,100 1,250,032 123.77 123.6 122.1 123.6 121.1 123.9 10,177 122.83 4.93%
2021-01-22 0 118.7 115.0 - 118.5 119.3 66,200 7,871,942 118.91 117.8 114.1 - 117.6 118.4 66,704 118.01 0.34%
2021-01-21 0 118.3 118.1 - 117.7 118.8 1,350 160,035 118.54 117.4 117.2 - 116.8 117.9 1,360 117.65 0.34%
2021-01-20 0 117.9 117.7 - 114.5 116.4 250 28,815 115.26 117.0 116.8 - 113.6 115.5 252 114.39 4.80%
2021-01-19 0 112.5 109.5 - 111.8 113.3 4,950 558,290 112.79 111.6 108.6 - 110.9 112.4 4,988 111.93 2.32%
2021-01-18 0 109.9 109.9 - 108.1 108.1 50 5,405 108.10 109.1 109.1 - 107.3 107.3 50 107.28 0.78%
2021-01-15 0 109.1 109.1 - 108.1 109.2 5,600 610,607 109.04 108.2 108.2 - 107.2 108.4 5,643 108.21 0.28%
2021-01-14 0 108.8 - 108.8 107.6 108.5 16,750 1,810,242 108.07 107.9 - 108.0 106.8 107.6 16,877 107.26 1.49%
2021-01-13 0 107.2 - 107.2 107.5 107.5 500 53,750 107.50 106.3 - 106.4 106.7 106.7 504 106.69 0.14%
2021-01-12 0 107.0 107.0 - 107.0 107.0 50 5,350 107.00 106.2 106.1 - 106.2 106.2 50 106.19 -0.74%
2021-01-11 0 107.8 - - 107.8 109.8 4,500 489,390 108.75 107.0 - - 107.0 108.9 4,534 107.93 1.13%
2021-01-08 0 106.6 - - 105.5 107.0 17,700 1,888,150 106.68 105.8 - - 104.7 106.2 17,835 105.87 1.91%
2021-01-07 0 104.6 - - 104.0 104.4 4,400 458,370 104.18 103.8 - - 103.2 103.6 4,433 103.39 -2.06%
2021-01-06 0 106.8 - - 104.1 107.0 3,650 389,530 106.72 106.0 - - 103.3 106.2 3,678 105.91 3.19%
2021-01-05 0 103.5 - 104.1 - - 0 0 - 102.7 - 103.3 - - 0 - -0.38%
2021-01-04 0 103.9 - 104.2 103.8 104.3 6,750 702,380 104.06 103.1 - 103.4 103.0 103.5 6,801 103.27 -0.38%
2020-12-31 0 104.3 - 105.5 104.3 104.5 800 83,480 104.35 103.5 - 104.7 103.5 103.7 806 103.56 2.66%
2020-12-30 0 101.6 - - 100.2 101.6 4,300 432,845 100.66 100.8 - - 99.39 100.8 4,333 99.901 3.63%
2020-12-29 0 98.04 97.20 - 97.10 98.04 4,050 396,347 97.863 97.30 96.47 - 96.37 97.30 4,081 97.124 0.66%
2020-12-28 0 97.40 - 98.10 97.48 99.30 8,300 811,828 97.811 96.66 - 97.36 96.74 98.55 8,363 97.072 -2.01%
2020-12-24 0 99.40 - 102.5 99.40 99.94 4,550 453,527 99.676 98.65 - 101.7 98.65 99.19 4,585 98.924 -2.60%
2020-12-23 0 102.1 - 102.5 101.4 102.0 750 76,402 101.87 101.3 - 101.7 100.6 101.2 756 101.10 0.44%
2020-12-22 0 101.6 - 102.5 102.8 102.8 350 35,962 102.75 100.8 - 101.7 102.0 102.0 353 101.97 -0.54%
2020-12-21 0 102.2 - - - - 0 0 - 101.4 - - - - 0 - 0.00%
2020-12-18 0 102.2 - - - - 0 0 - 101.4 - - - - 0 - 0.00%
2020-12-17 0 102.2 - - - - 0 0 - 101.4 - - - - 0 - 1.34%
2020-12-16 0 100.8 - - - - 0 0 - 100.0 - - - - 0 - 1.02%
2020-12-15 0 99.78 - - 99.78 99.86 5,000 499,198 99.840 99.03 - - 99.03 99.11 5,038 99.086 -1.31%
2020-12-14 0 101.1 - - - - 0 0 - 100.3 - - - - 0 - -1.17%
2020-12-11 0 102.3 - - 101.7 102.3 550 56,102 102.00 101.5 - - 100.9 101.5 554 101.23 1.24%
2020-12-10 0 101.1 - - 100.6 101.1 1,300 131,242 100.96 100.3 - - 99.84 100.3 1,310 100.19 -1.51%
2020-12-09 0 102.6 - - 102.7 102.7 1,000 102,650 102.65 101.8 - - 101.9 101.9 1,008 101.87 2.09%
2020-12-08 0 100.5 - - 100.5 100.5 300 30,150 100.50 99.74 - - 99.74 99.74 302 99.741 0.70%
2020-12-07 0 99.80 99.78 - 99.78 99.86 4,450 444,164 99.812 99.05 99.03 - 99.03 99.11 4,484 99.058 -0.89%
2020-12-04 0 100.7 - 100.7 100.7 101.0 24,650 2,484,965 100.81 99.94 - 99.94 99.94 100.2 24,838 100.05 1.45%
2020-12-03 0 99.26 - - 97.98 99.52 32,350 3,203,486 99.026 98.51 - - 97.24 98.77 32,596 98.278 0.98%
2020-12-02 0 98.30 98.30 - 97.74 99.62 3,900 385,482 98.842 97.56 97.56 - 97.00 98.87 3,930 98.095 -2.14%
2020-12-01 0 100.5 - - 100.6 100.7 1,050 105,730 100.70 99.69 - - 99.84 99.94 1,058 99.935 0.10%
2020-11-30 0 100.4 - - 100.2 101.2 31,950 3,209,262 100.45 99.59 - - 99.44 100.4 32,193 99.688 -1.13%
2020-11-27 0 101.5 - 102.0 100.9 101.6 2,950 297,857 100.97 100.7 - 101.2 100.1 100.8 2,972 100.21 0.84%
2020-11-26 0 100.7 - 102.0 99.56 99.56 2,200 219,032 99.560 99.89 - 101.2 98.81 98.81 2,217 98.808 0.65%
2020-11-25 0 100.0 - - 100.0 101.4 15,400 1,559,612 101.27 99.24 - - 99.24 100.6 15,517 100.51 -1.43%
2020-11-24 0 101.5 - - 101.0 101.0 50 5,050 101.00 100.7 - - 100.2 100.2 50 100.24 0.64%
2020-11-23 0 100.8 - - 100.5 100.5 200 20,100 100.50 100.0 - - 99.74 99.74 202 99.741 1.51%
2020-11-20 0 99.30 99.30 - 99.04 99.30 2,450 242,700 99.061 98.55 98.55 - 98.29 98.55 2,469 98.313 2.18%
2020-11-19 0 97.18 97.18 - 96.82 98.96 3,800 369,619 97.268 96.45 96.45 - 96.09 98.21 3,829 96.534 -2.43%
2020-11-18 0 99.60 99.38 - 99.22 99.30 9,100 903,262 99.260 98.85 98.63 - 98.47 98.55 9,169 98.510 -1.92%
2020-11-17 0 101.6 - 105.0 101.6 101.9 250 25,447 101.79 100.8 - 104.2 100.8 101.1 252 101.02 -1.88%
2020-11-16 0 103.5 102.8 104.0 - - 0 0 - 102.7 102.0 103.2 - - 0 - 3.04%
2020-11-13 0 100.5 99.50 - 98.94 100.7 9,900 986,348 99.631 99.69 98.75 - 98.19 99.94 9,975 98.879 3.71%
2020-11-12 0 96.86 - - 96.86 97.58 400 38,780 96.950 96.13 - - 96.13 96.84 403 96.218 2.78%
2020-11-11 0 94.24 - - 94.98 96.60 13,500 1,289,537 95.521 93.53 - - 94.26 95.87 13,603 94.800 -4.83%
2020-11-10 0 99.02 98.68 99.98 99.52 104.2 3,750 381,358 101.70 98.27 97.93 99.22 98.77 103.4 3,779 100.93 -4.97%
2020-11-09 0 104.2 94.50 - 104.1 104.6 12,650 1,319,695 104.32 103.4 93.79 - 103.3 103.8 12,746 103.54 3.02%
2020-11-06 0 101.2 101.2 - 101.1 102.4 9,900 1,009,937 102.01 100.4 100.4 - 100.3 101.6 9,975 101.24 -1.22%
2020-11-05 0 102.4 102.4 - 101.5 102.4 2,950 301,602 102.24 101.6 101.6 - 100.7 101.6 2,972 101.47 6.42%
2020-11-04 0 96.22 91.60 - 95.02 96.22 54,250 5,185,435 95.584 95.49 90.91 - 94.30 95.49 54,663 94.862 -0.02%
2020-11-03 0 96.24 94.06 97.50 96.18 96.18 100 9,618 96.180 95.51 93.35 96.76 95.45 95.45 101 95.454 0.42%
2020-11-02 0 95.84 94.06 96.50 95.50 95.50 100 9,550 95.500 95.12 93.35 95.77 94.78 94.78 101 94.779 0.76%
2020-10-30 0 95.12 94.06 - 96.74 96.74 50 4,837 96.740 94.40 93.35 - 96.01 96.01 50 96.009 -1.67%
2020-10-29 0 96.74 95.50 - 96.00 96.74 1,200 115,496 96.247 96.01 94.78 - 95.28 96.01 1,209 95.520 0.44%
2020-10-28 0 96.32 94.06 96.50 95.78 96.88 6,000 575,904 95.984 95.59 93.35 95.77 95.06 96.15 6,046 95.259 2.42%
2020-10-27 0 94.04 91.66 - 93.44 94.14 5,850 548,329 93.731 93.33 90.97 - 92.73 93.43 5,895 93.024 -0.42%
2020-10-23 0 94.44 91.66 - - - 0 0 - 93.73 90.97 - - - 0 - -0.99%
2020-10-22 0 95.38 91.66 - - - 0 0 - 94.66 90.97 - - - 0 - -0.71%
2020-10-21 0 96.06 91.66 - - - 0 0 - 95.33 90.97 - - - 0 - 0.76%
2020-10-20 0 95.34 91.66 - 95.00 95.02 450 42,758 95.018 94.62 90.97 - 94.28 94.30 453 94.300 -0.17%
2020-10-19 0 95.50 91.66 - 96.42 96.68 27,850 2,688,561 96.537 94.78 90.97 - 95.69 95.95 28,062 95.808 0.23%
2020-10-16 0 95.28 91.66 - 95.24 95.34 7,950 757,617 95.298 94.56 90.97 - 94.52 94.62 8,010 94.578 1.28%
2020-10-15 0 94.08 91.66 - 93.80 94.90 850 80,164 94.311 93.37 90.97 - 93.09 94.18 856 93.598 -2.65%
2020-10-14 0 96.64 96.00 - 96.60 96.84 27,500 2,658,600 96.676 95.91 95.28 - 95.87 96.11 27,709 95.946 0.21%
2020-10-12 0 96.44 - - 96.32 96.38 6,250 602,197 96.352 95.71 - - 95.59 95.65 6,298 95.624 3.19%
2020-10-09 0 93.46 - - 93.60 93.82 500 46,811 93.622 92.75 - - 92.89 93.11 504 92.915 0.17%
2020-10-08 0 93.30 - - 92.78 93.00 1,200 111,380 92.817 92.60 - - 92.08 92.30 1,209 92.116 0.50%
2020-10-07 0 92.84 92.28 - 92.74 92.74 300 27,822 92.740 92.14 91.58 - 92.04 92.04 302 92.040 2.18%
2020-10-06 0 90.86 - - 90.10 90.86 2,650 238,838 90.128 90.17 - - 89.42 90.17 2,670 89.447 1.84%
2020-10-05 0 89.22 - - - - 0 0 - 88.55 - - - - 0 - 0.18%
2020-09-30 0 89.06 - 89.68 - - 0 0 - 88.39 - 89.00 - - 0 - 0.54%
2020-09-29 0 88.58 - - - - 0 0 - 87.91 - - - - 0 - 0.02%
2020-09-28 0 88.56 88.56 - 88.54 88.54 150 13,281 88.540 87.89 87.89 - 87.87 87.87 151 87.871 1.19%
2020-09-25 0 87.52 - - 88.80 88.80 1,000 88,800 88.800 86.86 - - 88.13 88.13 1,008 88.129 -0.88%
2020-09-24 0 88.30 - - 88.30 88.30 100 8,830 88.300 87.63 - - 87.63 87.63 101 87.633 -2.11%
2020-09-23 0 90.20 90.00 - - - 0 0 - 89.52 89.32 - - - 0 - 0.24%
2020-09-22 0 89.98 - - - - 0 0 - 89.30 - - - - 0 - -0.18%
2020-09-21 0 90.14 - - - - 0 0 - 89.46 - - - - 0 - -1.38%
2020-09-18 0 91.40 - - 90.72 90.72 2,900 263,088 90.720 90.71 - - 90.03 90.03 2,922 90.035 1.02%
2020-09-17 0 90.48 - 90.80 90.16 92.42 6,950 634,263 91.261 89.80 - 90.11 89.48 91.72 7,003 90.572 -2.25%
2020-09-16 0 92.56 92.40 - 92.44 92.44 200 18,488 92.440 91.86 91.70 - 91.74 91.74 202 91.742 1.20%
2020-09-15 0 91.46 - - - - 0 0 - 90.77 - - - - 0 - 1.42%
2020-09-14 0 90.18 - - - - 0 0 - 89.50 - - - - 0 - 0.96%
2020-09-11 0 89.32 - - 88.78 88.78 250 22,195 88.780 88.65 - - 88.11 88.11 252 88.110 0.61%
2020-09-10 0 88.78 - - 88.34 90.14 1,200 107,561 89.634 88.11 - - 87.67 89.46 1,209 88.957 0.50%
2020-09-09 0 88.34 - 90.00 88.10 88.70 2,850 251,205 88.142 87.67 - 89.32 87.43 88.03 2,872 87.476 -1.84%
2020-09-08 0 90.00 - - 90.00 91.52 3,900 351,953 90.244 89.32 - - 89.32 90.83 3,930 89.563 -0.92%
2020-09-07 0 90.84 - - 91.00 92.20 8,950 820,628 91.690 90.15 - - 90.31 91.50 9,018 90.998 -2.36%
2020-09-04 0 93.04 91.00 - 90.70 93.58 10,000 920,860 92.086 92.34 90.31 - 90.02 92.87 10,076 91.391 -2.70%
2020-09-03 0 95.62 95.50 - - - 0 0 - 94.90 94.78 - - - 0 - -2.39%
2020-09-02 0 97.96 - - 97.14 97.96 350 34,213 97.751 97.22 - - 96.41 97.22 353 97.013 3.57%
2020-09-01 0 94.58 - 95.00 - - 0 0 - 93.87 - 94.28 - - 0 - 0.00%
2020-08-31 0 94.58 - - 95.90 96.44 10,150 975,616 96.120 93.87 - - 95.18 95.71 10,227 95.394 0.02%
2020-08-28 0 94.56 - 94.56 94.36 95.80 17,600 1,664,714 94.586 93.85 - 93.85 93.65 95.08 17,734 93.872 -0.90%
2020-08-27 0 95.42 95.42 95.80 94.22 95.46 50,200 4,748,139 94.584 94.70 94.70 95.08 93.51 94.74 50,582 93.870 1.45%
2020-08-26 0 94.06 - - 93.58 94.06 850 79,676 93.736 93.35 - - 92.87 93.35 856 93.029 1.36%
2020-08-25 0 92.80 92.60 92.80 92.80 93.08 3,100 288,510 93.068 92.10 91.90 92.10 92.10 92.38 3,124 92.365 -0.51%
2020-08-24 0 93.28 92.92 93.60 91.44 93.30 4,150 383,802 92.482 92.58 92.22 92.89 90.75 92.60 4,182 91.784 1.81%
2020-08-21 0 91.62 - - 91.12 91.62 350 31,964 91.326 90.93 - - 90.43 90.93 353 90.636 1.60%
2020-08-20 0 90.18 - - 89.78 91.70 2,750 247,002 89.819 89.50 - - 89.10 91.01 2,771 89.141 -1.59%
2020-08-19 0 91.64 90.64 - 91.42 91.64 5,200 475,934 91.526 90.95 89.96 - 90.73 90.95 5,240 90.835 1.10%
2020-08-18 0 90.64 90.62 - 89.72 90.60 3,750 336,778 89.807 89.96 89.94 - 89.04 89.92 3,779 89.129 2.56%
2020-08-17 0 88.38 88.00 - - - 0 0 - 87.71 87.34 - - - 0 - -0.96%
2020-08-14 0 89.24 69.00 90.08 - - 0 0 - 88.57 68.48 89.40 - - 0 - -0.93%
2020-08-13 0 90.08 69.00 - 90.10 90.24 3,050 274,884 90.126 89.40 68.48 - 89.42 89.56 3,073 89.445 0.99%
2020-08-12 0 89.20 69.00 - 89.04 89.20 3,250 289,428 89.055 88.53 68.48 - 88.37 88.53 3,275 88.382 -0.87%
2020-08-11 0 89.98 69.00 90.60 90.00 90.90 2,400 216,687 90.286 89.30 68.48 89.92 89.32 90.21 2,418 89.604 -0.68%
2020-08-10 0 90.60 90.26 - 90.46 90.60 4,200 380,351 90.560 89.92 89.58 - 89.78 89.92 4,232 89.876 -2.73%
2020-08-07 0 93.14 91.70 - 91.70 94.16 1,650 153,732 93.171 92.44 91.01 - 91.01 93.45 1,663 92.467 -1.77%
2020-08-06 0 94.82 93.90 - 94.50 94.94 600 56,754 94.590 94.10 93.19 - 93.79 94.22 605 93.876 0.98%
2020-08-05 0 93.90 93.90 94.10 93.22 93.90 6,500 608,078 93.550 93.19 93.19 93.39 92.52 93.19 6,549 92.844 0.47%
2020-08-04 0 93.46 92.40 - 91.00 93.68 2,400 223,837 93.265 92.75 91.70 - 90.31 92.97 2,418 92.561 3.61%
2020-08-03 0 90.20 89.90 91.00 89.62 90.20 550 49,396 89.811 89.52 89.22 90.31 88.94 89.52 554 89.133 2.27%
2020-07-31 0 88.20 88.00 88.70 88.18 89.20 2,600 230,434 88.628 87.53 87.34 88.03 87.51 88.53 2,620 87.959 0.64%
2020-07-30 0 87.64 85.00 89.20 - - 0 0 - 86.98 84.36 88.53 - - 0 - 0.00%
2020-07-29 0 87.64 69.00 93.00 - - 0 0 - 86.98 68.48 92.30 - - 0 - 0.16%
2020-07-28 0 87.50 69.00 93.00 86.96 87.64 1,550 134,993 87.092 86.84 68.48 92.30 86.30 86.98 1,562 86.435 2.99%
2020-07-27 0 84.96 69.00 93.00 85.04 86.02 6,200 531,175 85.673 84.32 68.48 92.30 84.40 85.37 6,247 85.026 -0.38%
2020-07-24 0 85.28 85.28 93.00 85.24 87.20 550 47,708 86.742 84.64 84.64 92.30 84.60 86.54 554 86.087 -4.44%
2020-07-23 0 89.24 88.68 93.00 88.54 89.40 9,350 833,586 89.154 88.57 88.01 92.30 87.87 88.72 9,421 88.480 -0.27%
2020-07-22 0 89.48 77.00 93.00 90.96 91.58 300 27,412 91.373 88.80 76.42 92.30 90.27 90.89 302 90.683 -2.27%
2020-07-21 0 91.56 77.00 - 89.96 91.10 8,900 805,544 90.511 90.87 76.42 - 89.28 90.41 8,968 89.827 5.83%
2020-07-20 0 86.52 77.00 - 86.50 86.52 300 25,955 86.517 85.87 76.42 - 85.85 85.87 302 85.863 0.00%
2020-07-17 0 86.52 77.00 - 86.36 86.50 1,600 138,238 86.399 85.87 76.42 - 85.71 85.85 1,612 85.746 1.12%
2020-07-16 0 85.56 76.00 86.30 85.50 88.92 12,250 1,068,370 87.214 84.91 75.43 85.65 84.85 88.25 12,343 86.555 -4.17%
2020-07-15 0 89.28 87.50 92.18 89.28 90.06 13,250 1,187,758 89.642 88.61 86.84 91.48 88.61 89.38 13,351 88.965 0.04%
2020-07-14 0 89.24 - - 87.62 90.82 15,650 1,398,224 89.343 88.57 - - 86.96 90.13 15,769 88.669 -3.94%
2020-07-13 0 92.90 - - 92.20 93.60 7,500 693,168 92.422 92.20 - - 91.50 92.89 7,557 91.724 -0.41%
2020-07-10 0 93.28 92.82 - 93.00 93.80 3,000 279,815 93.272 92.58 92.12 - 92.30 93.09 3,023 92.567 -0.53%
2020-07-09 0 93.78 93.60 93.78 91.74 94.26 111,900 10,322,968 92.252 93.07 92.89 93.07 91.05 93.55 112,751 91.555 3.58%
2020-07-08 0 90.54 89.00 - 88.52 90.56 43,450 3,891,325 89.559 89.86 88.33 - 87.85 89.88 43,781 88.882 3.78%
2020-07-07 0 87.24 - - 87.70 89.34 17,100 1,507,203 88.141 86.58 - - 87.04 88.67 17,230 87.475 -2.20%
2020-07-06 0 89.20 88.50 - 88.12 89.16 12,850 1,135,540 88.369 88.53 87.83 - 87.45 88.49 12,948 87.702 2.34%
2020-07-03 0 87.16 84.56 - 85.84 87.16 6,300 543,425 86.258 86.50 83.92 - 85.19 86.50 6,348 85.607 3.07%
2020-07-02 0 84.56 51.00 - 83.50 84.10 68,600 5,739,209 83.662 83.92 50.61 - 82.87 83.46 69,122 83.030 2.77%
2020-06-30 0 82.28 51.00 82.90 82.26 82.88 9,250 764,283 82.625 81.66 50.61 82.27 81.64 82.25 9,320 82.001 0.27%
2020-06-29 0 82.06 51.00 82.38 - - 0 0 - 81.44 50.61 81.76 - - 0 - -1.13%
2020-06-26 0 83.00 51.00 83.48 83.00 83.66 8,100 673,387 83.134 82.37 50.61 82.85 82.37 83.03 8,162 82.506 -0.79%
2020-06-24 0 83.66 83.16 84.00 83.94 84.00 100 8,397 83.970 83.03 82.53 83.37 83.31 83.37 101 83.336 0.58%
2020-06-23 0 83.18 81.00 - 83.18 83.18 100 8,318 83.180 82.55 80.39 - 82.55 82.55 101 82.552 1.44%
2020-06-22 0 82.00 81.00 - 82.00 83.80 700 57,920 82.743 81.38 80.39 - 81.38 83.17 705 82.118 -0.12%
2020-06-19 0 82.10 80.50 - 81.36 82.28 9,200 751,890 81.727 81.48 79.89 - 80.75 81.66 9,270 81.110 1.73%
2020-06-18 0 80.70 80.70 - 79.70 80.70 25,750 2,064,990 80.194 80.09 80.09 - 79.10 80.09 25,946 79.588 1.48%
2020-06-17 0 79.52 51.00 - 78.80 80.00 27,050 2,140,330 79.125 78.92 50.61 - 78.20 79.40 27,256 78.527 1.64%
2020-06-16 0 78.24 78.24 - 78.02 78.24 7,500 586,539 78.205 77.65 77.65 - 77.43 77.65 7,557 77.615 6.30%
2020-06-15 0 73.60 72.00 - 73.48 74.98 6,450 478,616 74.204 73.04 71.46 - 72.93 74.41 6,499 73.644 -2.15%
2020-06-12 0 75.22 74.00 - 75.06 75.06 2,900 217,674 75.060 74.65 73.44 - 74.49 74.49 2,922 74.493 -0.77%
2020-06-11 0 75.80 74.50 - 75.80 77.24 7,750 595,950 76.897 75.23 73.94 - 75.23 76.66 7,809 76.316 0.13%
2020-06-10 0 75.70 74.00 - 75.44 75.70 3,650 275,467 75.470 75.13 73.44 - 74.87 75.13 3,678 74.900 0.61%
2020-06-09 0 75.24 74.00 - 75.04 75.54 11,250 847,730 75.354 74.67 73.44 - 74.47 74.97 11,336 74.785 0.29%
2020-06-08 0 75.02 74.00 75.58 74.70 75.54 11,700 879,711 75.189 74.45 73.44 75.01 74.14 74.97 11,789 74.621 0.43%
2020-06-05 0 74.70 51.00 - 73.96 74.80 12,350 920,092 74.501 74.14 50.61 - 73.40 74.24 12,444 73.939 0.65%
2020-06-04 0 74.22 73.98 - 73.98 74.00 3,800 281,134 73.983 73.66 73.42 - 73.42 73.44 3,829 73.424 1.20%
2020-06-03 0 73.34 51.00 - 72.98 73.44 16,050 1,175,211 73.222 72.79 50.61 - 72.43 72.89 16,172 72.669 2.75%
2020-06-02 0 71.38 51.00 72.00 71.18 71.60 10,350 738,093 71.313 70.84 50.61 71.46 70.64 71.06 10,429 70.775 -0.03%
2020-06-01 0 71.40 51.00 71.44 70.36 72.30 15,450 1,101,291 71.281 70.86 50.61 70.90 69.83 71.75 15,568 70.743 5.31%
2020-05-29 0 67.80 51.00 68.35 67.95 67.95 50 3,397 67.940 67.29 50.61 67.83 67.44 67.44 50 67.427 -1.02%
2020-05-28 0 68.50 51.00 69.25 67.90 69.00 7,200 492,917 68.461 67.98 50.61 68.73 67.39 68.48 7,255 67.944 -1.08%
2020-05-27 0 69.25 51.00 - 69.20 69.25 6,350 439,572 69.224 68.73 50.61 - 68.68 68.73 6,398 68.701 0.87%
2020-05-26 0 68.65 51.00 - 68.30 68.65 2,450 167,490 68.363 68.13 50.61 - 67.78 68.13 2,469 67.847 2.54%
2020-05-25 0 66.95 51.00 - 65.45 66.75 1,800 118,535 65.853 66.44 50.61 - 64.96 66.25 1,814 65.355 0.22%
2020-05-22 0 66.80 51.00 66.80 64.80 68.40 6,200 420,927 67.891 66.30 50.61 66.30 64.31 67.88 6,247 67.379 -3.47%
2020-05-21 0 69.20 51.00 - 69.20 70.30 13,600 947,857 69.695 68.68 50.61 - 68.68 69.77 13,703 69.169 -3.22%
2020-05-20 0 71.50 71.10 - 71.05 71.50 18,000 1,285,247 71.403 70.96 70.56 - 70.51 70.96 18,137 70.863 0.99%
2020-05-19 0 70.80 70.40 70.90 70.60 70.80 8,450 597,450 70.704 70.27 69.87 70.36 70.07 70.27 8,514 70.170 3.74%
2020-05-18 0 68.25 - - 67.70 68.00 550 37,277 67.776 67.73 - - 67.19 67.49 554 67.265 1.64%
2020-05-15 0 67.15 - - 66.70 67.20 6,250 417,300 66.768 66.64 - - 66.20 66.69 6,298 66.264 0.52%
2020-05-14 0 66.80 - - 66.70 66.70 200 13,340 66.700 66.30 - - 66.20 66.20 202 66.196 -0.60%
2020-05-13 0 67.20 - - 66.40 67.35 700 46,955 67.079 66.69 - - 65.90 66.84 705 66.572 1.51%
2020-05-12 0 66.20 - - 66.10 66.10 200 13,220 66.100 65.70 - - 65.60 65.60 202 65.601 -0.90%
2020-05-11 0 66.80 - - 66.75 67.35 650 43,520 66.954 66.30 - - 66.25 66.84 655 66.448 2.45%
2020-05-08 0 65.20 65.00 - 64.60 65.25 23,350 1,512,915 64.793 64.71 64.51 - 64.11 64.76 23,528 64.304 2.44%
2020-05-07 0 63.65 - - 63.45 63.70 26,000 1,652,892 63.573 63.17 - - 62.97 63.22 26,198 63.093 -0.16%
2020-05-06 0 63.75 - - 62.75 63.75 74,050 4,708,697 63.588 63.27 - - 62.28 63.27 74,613 63.108 2.41%
2020-05-05 0 62.25 - - - - 0 0 - 61.78 - - - - 0 - 1.30%
2020-05-04 0 61.45 - 61.45 61.45 62.90 3,300 204,695 62.029 60.99 - 60.99 60.99 62.43 3,325 61.560 -5.17%
2020-04-29 0 64.80 - - 64.50 65.00 109,650 7,103,280 64.781 64.31 - - 64.01 64.51 110,484 64.292 -0.77%
2020-04-28 0 65.30 - - 64.60 64.65 450 29,082 64.627 64.81 - - 64.11 64.16 453 64.139 1.08%
2020-04-27 0 64.60 63.00 - 64.15 64.25 500 32,100 64.200 64.11 62.52 - 63.67 63.76 504 63.715 1.65%
2020-04-24 0 63.55 - - 63.55 63.55 16,450 1,045,397 63.550 63.07 - - 63.07 63.07 16,575 63.070 -2.16%
2020-04-23 0 64.95 - - 64.60 65.40 21,050 1,364,077 64.802 64.46 - - 64.11 64.91 21,210 64.312 -0.76%
2020-04-22 0 65.45 - - 63.70 65.55 30,250 1,977,925 65.386 64.96 - - 63.22 65.05 30,480 64.892 1.00%
2020-04-21 0 64.80 - - 65.40 65.65 300 19,645 65.483 64.31 - - 64.91 65.15 302 64.989 -0.61%
2020-04-20 0 65.20 - - 64.60 65.35 31,700 2,063,610 65.098 64.71 - - 64.11 64.86 31,941 64.607 -1.14%
2020-04-17 0 65.95 - - 65.90 66.70 21,850 1,447,935 66.267 65.45 - - 65.40 66.20 22,016 65.767 3.21%
2020-04-16 0 63.90 - - 63.75 63.95 10,750 687,350 63.940 63.42 - - 63.27 63.47 10,832 63.457 1.59%
2020-04-15 0 62.90 62.70 - 62.95 63.85 1,650 104,455 63.306 62.43 62.23 - 62.47 63.37 1,663 62.828 -0.16%
2020-04-14 0 63.00 - - 61.95 63.00 24,500 1,532,035 62.532 62.52 - - 61.48 62.52 24,686 62.060 2.02%
2020-04-09 0 61.75 - - 60.80 61.75 70,850 4,320,462 60.980 61.28 - - 60.34 61.28 71,389 60.520 0.98%
2020-04-08 0 61.15 - - 60.90 61.60 10,300 627,460 60.918 60.69 - - 60.44 61.13 10,378 60.458 -2.39%
2020-04-07 0 62.65 - - 60.85 62.95 125,600 7,734,945 61.584 62.18 - - 60.39 62.47 126,556 61.119 2.79%
2020-04-06 0 60.95 - - 59.65 60.85 78,250 4,682,120 59.835 60.49 - - 59.20 60.39 78,845 59.384 2.35%
2020-04-03 0 59.55 - - 59.55 59.55 250 14,887 59.548 59.10 - - 59.10 59.10 252 59.098 -2.22%
2020-04-02 0 60.90 - - 59.00 60.25 13,700 821,117 59.936 60.44 - - 58.55 59.80 13,804 59.483 3.48%
2020-04-01 0 58.85 - - 58.70 60.75 83,700 4,957,525 59.230 58.41 - - 58.26 60.29 84,337 58.782 -0.59%
2020-03-31 0 59.20 - - 59.05 60.30 29,750 1,772,165 59.569 58.75 - - 58.60 59.84 29,976 59.119 -0.08%
2020-03-30 0 59.25 - - 58.45 59.45 25,100 1,470,175 58.573 58.80 - - 58.01 59.00 25,291 58.130 -0.59%
2020-03-27 0 59.60 - - 59.55 60.35 27,350 1,632,617 59.693 59.15 - - 59.10 59.89 27,558 59.243 1.62%
2020-03-26 0 58.65 - - 58.65 59.60 10,200 598,307 58.658 58.21 - - 58.21 59.15 10,278 58.215 -2.33%
2020-03-25 0 60.05 59.40 - 58.85 59.95 17,150 1,018,780 59.404 59.60 58.95 - 58.41 59.50 17,280 58.955 4.71%
2020-03-24 0 57.35 - - 56.70 58.15 44,550 2,554,452 57.339 56.92 - - 56.27 57.71 44,889 56.906 5.13%
2020-03-23 0 54.55 - - 53.90 55.00 28,800 1,560,737 54.192 54.14 - - 53.49 54.58 29,019 53.783 -5.87%
2020-03-20 0 57.95 - - - - 0 0 - 57.51 - - - - 0 - 7.81%
2020-03-19 0 53.75 - - 51.35 54.90 115,700 6,167,415 53.305 53.34 - - 50.96 54.49 116,580 52.903 -0.83%
2020-03-18 0 54.20 - - 56.05 56.35 15,350 862,735 56.204 53.79 - - 55.63 55.92 15,467 55.780 -5.16%
2020-03-17 0 57.15 - - 55.95 56.15 500 28,025 56.050 56.72 - - 55.53 55.73 504 55.627 2.97%
2020-03-16 0 55.50 - - 55.50 60.05 3,050 174,375 57.172 55.08 - - 55.08 59.60 3,073 56.740 -8.64%
2020-03-13 0 60.75 - - 55.65 58.35 800 45,360 56.700 60.29 - - 55.23 57.91 806 56.272 -0.08%
2020-03-12 0 60.80 - - 60.60 61.40 155,700 9,488,085 60.938 60.34 - - 60.14 60.94 156,885 60.478 -4.40%
2020-03-11 0 63.60 - - 63.50 64.55 400 25,615 64.038 63.12 - - 63.02 64.06 403 63.554 -1.55%
2020-03-10 0 64.60 - - 63.80 65.10 6,700 431,332 64.378 64.11 - - 63.32 64.61 6,751 63.892 6.16%
2020-03-09 0 60.85 - - 61.70 65.00 1,100 68,905 62.641 60.39 - - 61.23 64.51 1,108 62.168 -9.04%
2020-03-06 0 66.90 65.00 - - - 0 0 - 66.39 64.51 - - - 0 - -1.69%
2020-03-05 0 68.05 - - 67.25 68.05 450 30,422 67.604 67.54 - - 66.74 67.54 453 67.094 2.02%
2020-03-04 0 66.70 - - 66.35 66.35 400 26,540 66.350 66.20 - - 65.85 65.85 403 65.849 0.53%
2020-03-03 0 66.35 - - - - 0 0 - 65.85 - - - - 0 - 0.15%
2020-03-02 0 66.25 - - 65.10 66.10 66,650 4,351,002 65.281 65.75 - - 64.61 65.60 67,157 64.788 3.03%
2020-02-28 0 64.30 - - 64.05 65.55 92,350 5,936,465 64.282 63.81 - - 63.57 65.05 93,053 63.797 -4.46%
2020-02-27 0 67.30 - - 66.65 66.65 250 16,662 66.648 66.79 - - 66.15 66.15 252 66.145 0.60%
2020-02-26 0 66.90 66.60 - 65.70 65.70 200 13,140 65.700 66.39 66.10 - 65.20 65.20 202 65.204 -1.47%
2020-02-25 0 67.90 - - - - 0 0 - 67.39 - - - - 0 - 1.95%
2020-02-24 0 66.60 - - 66.65 66.85 500 33,415 66.830 66.10 - - 66.15 66.35 504 66.325 -4.24%
2020-02-21 0 69.55 - - 69.45 69.55 550 38,232 69.513 69.02 - - 68.93 69.02 554 68.988 -1.56%
2020-02-20 0 70.65 - - 70.30 70.30 250 17,575 70.300 70.12 - - 69.77 69.77 252 69.769 1.29%
2020-02-19 0 69.75 69.75 - 69.70 69.90 500 34,895 69.790 69.22 69.22 - 69.17 69.37 504 69.263 -0.21%
2020-02-18 0 69.90 - - 69.70 70.00 300 20,925 69.750 69.37 - - 69.17 69.47 302 69.223 -1.27%
2020-02-17 0 70.80 - - 70.25 70.80 1,900 133,955 70.503 70.27 - - 69.72 70.27 1,914 69.970 0.64%
2020-02-14 0 70.35 - - 70.35 70.65 1,000 70,635 70.635 69.82 - - 69.82 70.12 1,008 70.102 -0.50%
2020-02-13 0 70.70 - 71.50 70.40 70.70 850 60,030 70.624 70.17 - 70.96 69.87 70.17 856 70.090 0.43%
2020-02-12 0 70.40 - 71.20 69.60 70.45 1,300 91,380 70.292 69.87 - 70.66 69.07 69.92 1,310 69.761 0.72%
2020-02-11 0 69.90 69.60 - 69.70 69.95 1,700 118,787 69.875 69.37 69.07 - 69.17 69.42 1,713 69.347 1.97%
2020-02-10 0 68.55 - - - - 0 0 - 68.03 - - - - 0 - -1.01%
2020-02-07 0 69.25 - - 68.70 69.10 1,750 120,512 68.864 68.73 - - 68.18 68.58 1,763 68.344 0.80%
2020-02-06 0 68.70 - - - - 0 0 - 68.18 - - - - 0 - 1.33%
2020-02-05 0 67.80 67.00 - - - 0 0 - 67.29 66.49 - - - 0 - 0.07%
2020-02-04 0 67.75 67.00 - - - 0 0 - 67.24 66.49 - - - 0 - 4.63%
2020-02-03 0 64.75 - - - - 0 0 - 64.26 - - - - 0 - 0.47%
2020-01-31 0 64.45 - - 64.45 64.60 200 12,907 64.535 63.96 - - 63.96 64.11 202 64.048 0.08%
2020-01-30 0 64.40 - - 65.75 66.45 350 23,187 66.249 63.91 - - 65.25 65.95 353 65.748 -2.72%
2020-01-29 0 66.20 - 68.55 65.10 65.10 200 13,020 65.100 65.70 - 68.03 64.61 64.61 202 64.608 -3.07%
2020-01-24 0 68.30 - 71.60 68.25 68.25 500 34,125 68.250 67.78 - 71.06 67.73 67.73 504 67.735 0.22%
2020-01-23 0 68.15 - 71.60 68.15 68.70 2,350 160,745 68.402 67.64 - 71.06 67.64 68.18 2,368 67.886 -3.74%
2020-01-22 0 70.80 - 71.60 69.75 70.60 400 28,027 70.068 70.27 - 71.06 69.22 70.07 403 69.538 1.80%
2020-01-21 0 69.55 69.00 70.00 69.75 70.40 1,550 108,775 70.177 69.02 68.48 69.47 69.22 69.87 1,562 69.647 -2.73%
2020-01-20 0 71.50 - - 71.70 72.15 1,250 89,962 71.970 70.96 - - 71.16 71.61 1,260 71.426 -1.11%
2020-01-17 0 72.30 71.75 - 72.00 72.15 2,950 212,700 72.102 71.75 71.21 - 71.46 71.61 2,972 71.557 0.21%
2020-01-16 0 72.15 71.00 - 72.15 72.15 250 18,037 72.148 71.61 70.46 - 71.61 71.61 252 71.603 0.77%
2020-01-15 0 71.60 - - 71.50 71.95 300 21,472 71.573 71.06 - - 70.96 71.41 302 71.033 -0.76%
2020-01-14 0 72.15 71.95 - 72.65 72.95 450 32,730 72.733 71.61 71.41 - 72.10 72.40 453 72.184 0.84%
2020-01-13 0 71.55 - - 71.20 71.55 450 32,127 71.393 71.01 - - 70.66 71.01 453 70.854 1.49%
2020-01-10 0 70.50 70.50 - - - 49 3,430 70.000 69.97 69.97 - - - 49 69.471 0.14%
2020-01-09 0 70.40 70.25 - 69.80 70.25 450 31,522 70.049 69.87 69.72 - 69.27 69.72 453 69.520 3.00%
2020-01-08 0 68.35 65.50 - 68.00 68.55 700 47,817 68.310 67.83 65.01 - 67.49 68.03 705 67.794 -0.29%
2020-01-07 0 68.55 65.50 - - - 0 0 - 68.03 65.01 - - - 0 - 0.00%
2020-01-06 0 68.55 65.50 - 68.05 68.60 750 51,300 68.400 68.03 65.01 - 67.54 68.08 756 67.883 0.66%
2020-01-03 0 68.10 65.50 - 68.25 68.25 400 27,300 68.250 67.59 65.01 - 67.73 67.73 403 67.735 3.34%
2020-01-02 0 65.90 - - 65.65 65.65 150 9,847 65.647 65.40 - - 65.15 65.15 151 65.151 1.07%
2019-12-31 0 65.20 - 65.65 65.25 65.25 250 16,312 65.248 64.71 - 65.15 64.76 64.76 252 64.755 -1.51%
2019-12-30 0 66.20 - - - - 0 0 - 65.70 - - - - 0 - -0.53%
2019-12-27 0 66.55 - - - - 0 0 - 66.05 - - - - 0 - 1.68%
2019-12-24 0 65.45 65.10 - 65.45 65.45 200 13,090 65.450 64.96 64.61 - 64.96 64.96 202 64.956 0.15%
2019-12-23 0 65.35 65.00 - 65.20 65.50 350 22,872 65.349 64.86 64.51 - 64.71 65.01 353 64.855 0.54%
2019-12-20 0 65.00 - - 65.00 65.00 500 32,500 65.000 64.51 - - 64.51 64.51 504 64.509 0.31%
2019-12-19 0 64.80 - 64.95 - - 0 0 - 64.31 - 64.46 - - 0 - -0.23%
2019-12-18 0 64.95 - 64.95 64.95 64.95 250 16,237 64.948 64.46 - 64.46 64.46 64.46 252 64.458 -0.08%
2019-12-17 0 65.00 - - 64.50 65.40 1,050 68,032 64.792 64.51 - - 64.01 64.91 1,058 64.303 1.64%
2019-12-16 0 63.95 - - 63.85 63.95 600 38,350 63.917 63.47 - - 63.37 63.47 605 63.434 -0.08%
2019-12-13 0 64.00 - 64.00 63.95 64.05 1,100 70,400 64.000 63.52 - 63.52 63.47 63.57 1,108 63.517 1.27%
2019-12-12 0 63.20 - - 63.20 63.30 400 25,300 63.250 62.72 - - 62.72 62.82 403 62.772 0.40%
2019-12-11 0 62.95 - - 62.95 62.95 200 12,590 62.950 62.47 - - 62.47 62.47 202 62.475 0.72%
2019-12-10 0 62.50 - - 62.35 62.35 250 15,587 62.348 62.03 - - 61.88 61.88 252 61.877 -0.56%
2019-12-09 0 62.85 - - - - 0 0 - 62.38 - - - - 0 - 0.08%
2019-12-06 0 62.80 - - - - 0 0 - 62.33 - - - - 0 - 1.87%
2019-12-05 0 61.65 - - 61.50 61.75 1,800 110,762 61.534 61.18 - - 61.04 61.28 1,814 61.070 -0.16%
2019-12-04 0 61.75 - 61.75 - - 0 0 - 61.28 - 61.28 - - 0 - -1.20%
2019-12-03 0 62.50 62.35 - 62.15 62.15 200 12,430 62.150 62.03 61.88 - 61.68 61.68 202 61.681 -0.87%
2019-12-02 0 63.05 - - 63.05 63.20 500 31,532 63.064 62.57 - - 62.57 62.72 504 62.588 -0.08%
2019-11-29 0 63.10 - - 62.30 63.55 4,400 276,760 62.900 62.62 - - 61.83 63.07 4,433 62.425 -1.02%
2019-11-28 0 63.75 - - 63.10 63.50 1,150 72,857 63.354 63.27 - - 62.62 63.02 1,159 62.875 0.79%
2019-11-27 0 63.25 - - 62.70 63.10 250 15,755 63.020 62.77 - - 62.23 62.62 252 62.544 0.88%
2019-11-26 0 62.70 62.70 - - - 0 0 - 62.23 62.23 - - - 0 - 1.13%
2019-11-25 0 62.00 - - 62.10 62.10 350 21,735 62.100 61.53 - - 61.63 61.63 353 61.631 2.14%
2019-11-22 0 60.70 - - 60.55 60.90 500 30,352 60.704 60.24 - - 60.09 60.44 504 60.246 2.53%
2019-11-21 0 59.20 - 61.45 - - 0 0 - 58.75 - 60.99 - - 0 - -3.66%
2019-11-20 0 61.45 - - - - 0 0 - 60.99 - - - - 0 - -1.36%
2019-11-19 0 62.30 - - 61.55 61.55 250 15,387 61.548 61.83 - - 61.09 61.09 252 61.083 -0.16%
2019-11-18 0 62.40 - - 62.20 62.25 400 24,890 62.225 61.93 - - 61.73 61.78 403 61.755 0.97%
2019-11-15 0 61.80 - - - - 0 0 - 61.33 - - - - 0 - -0.56%
2019-11-14 0 62.15 - - 62.10 62.15 400 24,850 62.125 61.68 - - 61.63 61.68 403 61.656 -1.19%
2019-11-13 0 62.90 - - 62.80 62.90 1,500 94,280 62.853 62.43 - - 62.33 62.43 1,511 62.379 -1.56%
2019-11-12 0 63.90 - - 62.95 63.80 800 50,747 63.434 63.42 - - 62.47 63.32 806 62.955 1.83%
2019-11-11 0 62.75 - - 62.70 63.25 450 28,352 63.004 62.28 - - 62.23 62.77 453 62.529 -1.80%
2019-11-08 0 63.90 - - 64.10 64.10 200 12,820 64.100 63.42 - - 63.62 63.62 202 63.616 0.24%
2019-11-07 0 63.75 - - 62.70 63.70 900 56,885 63.206 63.27 - - 62.23 63.22 907 62.728 1.11%
2019-11-06 0 63.05 - - 62.90 63.25 300 18,887 62.957 62.57 - - 62.43 62.77 302 62.481 -1.02%
2019-11-05 0 63.70 63.25 - 63.30 63.70 600 38,070 63.450 63.22 62.77 - 62.82 63.22 605 62.971 2.00%
2019-11-04 0 62.45 - - 62.15 62.45 1,750 108,832 62.190 61.98 - - 61.68 61.98 1,763 61.720 2.29%
2019-11-01 0 61.05 - - 60.55 61.10 1,650 100,472 60.892 60.59 - - 60.09 60.64 1,663 60.432 -0.41%
2019-10-31 0 61.30 - - 61.30 61.30 250 15,325 61.300 60.84 - - 60.84 60.84 252 60.837 1.16%
2019-10-30 0 60.60 - - 60.60 60.60 250 15,150 60.600 60.14 - - 60.14 60.14 252 60.142 -0.90%
2019-10-29 0 61.15 - - - - 0 0 - 60.69 - - - - 0 - 0.66%
2019-10-28 0 60.75 - - 60.75 60.75 200 12,150 60.750 60.29 - - 60.29 60.29 202 60.291 1.84%
2019-10-25 0 59.65 - - 59.45 59.65 450 26,802 59.560 59.20 - - 59.00 59.20 453 59.110 2.14%
2019-10-24 0 58.40 - - 58.40 58.40 200 11,680 58.400 57.96 - - 57.96 57.96 202 57.959 0.69%
2019-10-23 0 58.00 - - 58.00 58.00 200 11,600 58.000 57.56 - - 57.56 57.56 202 57.562 -1.78%
2019-10-22 0 59.05 - - 59.15 59.40 650 38,520 59.262 58.60 - - 58.70 58.95 655 58.814 0.43%
2019-10-21 0 58.80 - - 58.45 58.80 600 35,150 58.583 58.36 - - 58.01 58.36 605 58.141 -0.76%
2019-10-18 0 59.25 - - 59.25 59.30 700 41,487 59.267 58.80 - - 58.80 58.85 705 58.820 -0.25%
2019-10-17 0 59.40 - - 59.30 59.30 400 23,720 59.300 58.95 - - 58.85 58.85 403 58.852 0.85%
2019-10-16 0 58.90 - - 59.00 59.05 900 53,122 59.024 58.46 - - 58.55 58.60 907 58.579 1.29%
2019-10-15 0 58.15 - - 57.95 58.15 400 23,220 58.050 57.71 - - 57.51 57.71 403 57.612 0.52%
2019-10-14 0 57.85 - - 57.65 57.85 300 17,315 57.717 57.41 - - 57.21 57.41 302 57.281 0.96%
2019-10-11 0 57.30 - - 56.05 57.30 2,200 123,560 56.164 56.87 - - 55.63 56.87 2,217 55.740 2.41%
2019-10-10 0 55.95 55.85 - 55.95 55.95 200 11,190 55.950 55.53 55.43 - 55.53 55.53 202 55.527 0.63%
2019-10-09 0 55.60 55.60 - 55.20 55.60 450 24,860 55.244 55.18 55.18 - 54.78 55.18 453 54.827 -2.54%
2019-10-08 0 57.05 - - 56.95 57.15 700 39,955 57.079 56.62 - - 56.52 56.72 705 56.648 0.80%
2019-10-04 0 56.60 55.70 - 56.50 57.15 600 34,030 56.717 56.17 55.28 - 56.07 56.72 605 56.288 0.80%
2019-10-03 0 56.15 - - - - 0 0 - 55.73 - - - - 0 - 0.27%
2019-10-02 0 56.00 - - - - 0 0 - 55.58 - - - - 0 - -0.80%
2019-09-30 0 56.45 55.85 - 55.85 56.45 30,600 1,710,605 55.902 56.02 55.43 - 55.43 56.02 30,833 55.480 -2.00%
2019-09-27 0 57.60 - - 57.30 57.30 200 11,460 57.300 57.17 - - 56.87 56.87 202 56.867 -0.78%
2019-09-26 0 58.05 52.45 - 58.20 58.20 250 14,550 58.200 57.61 52.05 - 57.76 57.76 252 57.760 1.84%
2019-09-25 0 57.00 52.45 - 56.95 57.00 350 19,937 56.963 56.57 52.05 - 56.52 56.57 353 56.533 -3.23%
2019-09-24 0 58.90 52.45 - - - 0 0 - 58.46 52.05 - - - 0 - -0.76%
2019-09-23 0 59.35 52.45 60.25 59.40 59.45 1,800 107,000 59.444 58.90 52.05 59.80 58.95 59.00 1,814 58.996 -0.84%
2019-09-20 0 59.85 59.85 60.25 - - 0 0 - 59.40 59.40 59.80 - - 0 - 0.17%
2019-09-19 0 59.75 52.45 60.25 - - 0 0 - 59.30 52.05 59.80 - - 0 - -0.25%
2019-09-18 0 59.90 52.45 60.25 59.90 59.90 50 2,995 59.900 59.45 52.05 59.80 59.45 59.45 50 59.448 1.18%
2019-09-17 0 59.20 52.45 60.25 59.20 59.20 200 11,840 59.200 58.75 52.05 59.80 58.75 58.75 202 58.753 -1.74%
2019-09-16 0 60.25 52.45 - - - 0 0 - 59.80 52.05 - - - 0 - -0.25%
2019-09-13 0 60.40 52.45 - 60.30 60.40 450 27,155 60.344 59.94 52.05 - 59.84 59.94 453 59.889 -0.08%
2019-09-12 0 60.45 52.45 - 60.30 60.45 500 30,185 60.370 59.99 52.05 - 59.84 59.99 504 59.914 1.85%
2019-09-11 0 59.35 52.45 - - - 0 0 - 58.90 52.05 - - - 0 - 1.28%
2019-09-10 0 58.60 52.45 - 58.60 59.10 5,000 294,137 58.827 58.16 52.05 - 58.16 58.65 5,038 58.383 -0.42%
2019-09-09 0 58.85 52.45 59.10 - - 0 0 - 58.41 52.05 58.65 - - 0 - 0.00%
2019-09-06 0 58.85 52.45 59.10 58.85 58.85 200 11,770 58.850 58.41 52.05 58.65 58.41 58.41 202 58.406 1.64%
2019-09-05 0 57.90 52.45 58.65 - - 0 0 - 57.46 52.05 58.21 - - 0 - -0.26%
2019-09-04 0 58.05 52.45 58.65 57.35 58.00 850 49,120 57.788 57.61 52.05 58.21 56.92 57.56 856 57.352 1.57%
2019-09-03 0 57.15 52.45 58.65 - - 0 0 - 56.72 52.05 58.21 - - 0 - -0.70%
2019-09-02 0 57.55 52.45 58.65 57.55 57.60 450 25,910 57.578 57.12 52.05 58.21 57.12 57.17 453 57.143 -0.17%
2019-08-30 0 57.65 52.45 58.65 57.65 57.65 200 11,530 57.650 57.21 52.05 58.21 57.21 57.21 202 57.215 1.59%
2019-08-29 0 56.75 52.45 58.65 56.25 56.55 350 19,747 56.420 56.32 52.05 58.21 55.83 56.12 353 55.994 1.52%
2019-08-28 0 55.90 - 56.25 - - 0 0 - 55.48 - 55.83 - - 0 - 0.00%
2019-08-27 0 55.90 - 56.25 55.90 56.10 650 36,425 56.038 55.48 - 55.83 55.48 55.68 655 55.615 0.81%
2019-08-26 0 55.45 - 56.25 53.70 54.75 3,350 183,137 54.668 55.03 - 55.83 53.29 54.34 3,375 54.255 -1.42%
2019-08-23 0 56.25 56.20 58.05 56.20 56.65 6,500 366,085 56.321 55.83 55.78 57.61 55.78 56.22 6,549 55.895 -1.32%
2019-08-22 0 57.00 - 58.05 56.75 57.05 3,850 219,122 56.915 56.57 - 57.61 56.32 56.62 3,879 56.485 0.09%
2019-08-21 0 56.95 - 58.05 56.95 57.10 5,450 310,415 56.957 56.52 - 57.61 56.52 56.67 5,491 56.527 -0.61%
2019-08-20 0 57.30 - 58.05 57.20 57.25 250 14,302 57.208 56.87 - 57.61 56.77 56.82 252 56.776 1.96%
2019-08-19 0 56.20 - 60.95 55.00 56.20 600 33,400 55.667 55.78 - 60.49 54.58 55.78 605 55.246 4.36%
2019-08-16 0 53.85 53.85 55.00 53.45 53.85 30,450 1,636,512 53.744 53.44 53.44 54.58 53.05 53.44 30,682 53.338 0.56%
2019-08-15 0 53.55 - 60.95 52.85 53.55 30,750 1,646,275 53.537 53.15 - 60.49 52.45 53.15 30,984 53.133 -0.83%
2019-08-14 0 54.00 - 60.95 54.35 54.65 850 46,320 54.494 53.59 - 60.49 53.94 54.24 856 54.083 2.86%
2019-08-13 0 52.50 - 52.50 52.90 52.90 150 7,935 52.900 52.10 - 52.10 52.50 52.50 151 52.501 -1.96%
2019-08-12 0 53.55 - - - - 0 0 - 53.15 - - - - 0 - -0.56%
2019-08-09 0 53.85 - 60.95 53.95 53.95 50 2,697 53.940 53.44 - 60.49 53.54 53.54 50 53.533 1.13%
2019-08-08 0 53.25 - 60.95 53.15 53.25 200 10,635 53.175 52.85 - 60.49 52.75 52.85 202 52.773 1.53%
2019-08-07 0 52.45 - 60.95 52.00 52.35 6,100 317,495 52.048 52.05 - 60.49 51.61 51.95 6,146 51.655 0.29%
2019-08-06 0 52.30 52.20 60.95 51.60 52.30 6,450 336,260 52.133 51.91 51.81 60.49 51.21 51.91 6,499 51.740 -2.61%
2019-08-05 0 53.70 - 53.70 53.70 54.75 2,600 141,230 54.319 53.29 - 53.29 53.29 54.34 2,620 53.909 -3.68%
2019-08-02 0 55.75 - 60.95 55.70 56.10 6,650 372,925 56.079 55.33 - 60.49 55.28 55.68 6,701 55.655 -3.30%
2019-08-01 0 57.65 - 59.90 57.45 57.65 1,450 83,502 57.588 57.21 - 59.45 57.02 57.21 1,461 57.153 -0.09%
2019-07-31 0 57.70 57.20 57.70 57.45 57.90 2,100 121,370 57.795 57.26 56.77 57.26 57.02 57.46 2,116 57.359 -0.86%
2019-07-30 0 58.20 - 59.90 - - 0 0 - 57.76 - 59.45 - - 0 - 0.17%
2019-07-29 0 58.10 - 60.95 57.90 58.45 400 23,270 58.175 57.66 - 60.49 57.46 58.01 403 57.736 -1.61%
2019-07-26 0 59.05 - 59.80 - - 0 0 - 58.60 - 59.35 - - 0 - -0.84%
2019-07-25 0 59.55 - 59.80 59.05 59.55 61,650 3,662,705 59.411 59.10 - 59.35 58.60 59.10 62,119 58.963 1.53%
2019-07-24 0 58.65 - 59.00 - - 0 0 - 58.21 - 58.55 - - 0 - 2.36%
2019-07-23 0 57.30 57.20 60.25 57.20 57.60 600 34,392 57.320 56.87 56.77 59.80 56.77 57.17 605 56.887 0.00%
2019-07-22 0 57.30 - 60.95 - - 0 0 - 56.87 - 60.49 - - 0 - -1.21%
2019-07-19 0 58.00 - 60.95 58.00 58.00 2,550 147,900 58.000 57.56 - 60.49 57.56 57.56 2,569 57.562 0.69%
2019-07-18 0 57.60 - 60.95 57.60 57.90 400 23,085 57.713 57.17 - 60.49 57.17 57.46 403 57.277 -1.12%
2019-07-17 0 58.25 - 60.95 58.10 58.25 150 8,722 58.147 57.81 - 60.49 57.66 57.81 151 57.708 -0.68%
2019-07-16 0 58.65 - 60.95 58.65 58.65 10,000 586,500 58.650 58.21 - 60.49 58.21 58.21 10,076 58.207 0.86%
2019-07-15 0 58.15 - 60.95 57.25 57.50 3,250 186,562 57.404 57.71 - 60.49 56.82 57.07 3,275 56.970 0.00%
2019-07-12 0 58.15 - 60.95 57.85 58.45 3,200 186,190 58.184 57.71 - 60.49 57.41 58.01 3,224 57.745 -0.68%
2019-07-11 0 58.55 - 58.55 58.55 58.55 250 14,637 58.548 58.11 - 58.11 58.11 58.11 252 58.106 0.00%
2019-07-10 0 58.55 - 60.95 58.55 58.55 100 5,855 58.550 58.11 - 60.49 58.11 58.11 101 58.108 1.30%
2019-07-09 0 57.80 - 58.55 57.90 58.05 2,850 165,242 57.980 57.36 - 58.11 57.46 57.61 2,872 57.542 -1.62%
2019-07-08 0 58.75 - 60.95 58.75 59.25 100 5,900 59.000 58.31 - 60.49 58.31 58.80 101 58.554 -1.92%
2019-07-05 0 59.90 - 60.95 59.90 59.90 300 17,970 59.900 59.45 - 60.49 59.45 59.45 302 59.448 0.34%
2019-07-04 0 59.70 - 60.95 59.70 60.30 850 51,060 60.071 59.25 - 60.49 59.25 59.84 856 59.617 -0.33%
2019-07-03 0 59.90 - 60.95 59.80 60.00 2,000 119,662 59.831 59.45 - 60.49 59.35 59.55 2,015 59.379 -0.33%
2019-07-02 0 60.10 59.90 60.40 59.65 60.30 1,450 86,895 59.928 59.65 59.45 59.94 59.20 59.84 1,461 59.475 1.95%
2019-06-28 0 58.95 58.40 60.95 58.90 59.15 3,050 179,795 58.949 58.50 57.96 60.49 58.46 58.70 3,073 58.504 0.60%
2019-06-27 0 58.60 - 60.95 58.10 58.15 2,500 145,252 58.101 58.16 - 60.49 57.66 57.71 2,519 57.662 2.72%
2019-06-26 0 57.05 - 57.50 57.05 57.05 12,750 727,387 57.050 56.62 - 57.07 56.62 56.62 12,847 56.619 -0.78%
2019-06-25 0 57.50 - - 57.50 57.50 1,800 103,500 57.500 57.07 - - 57.07 57.07 1,814 57.066 -1.63%
2019-06-24 0 58.45 58.25 58.75 - - 0 0 - 58.01 57.81 58.31 - - 0 - -0.17%
2019-06-21 0 58.55 58.10 - - - 0 0 - 58.11 57.66 - - - 0 - 0.00%
2019-06-20 0 58.55 - - 58.30 58.40 1,000 58,337 58.337 58.11 - - 57.86 57.96 1,008 57.896 0.77%
2019-06-19 0 58.10 - - 57.95 58.10 4,050 234,950 58.012 57.66 - - 57.51 57.66 4,081 57.574 3.38%
2019-06-18 0 56.20 - - - - 0 0 - 55.78 - - - - 0 - 0.54%
2019-06-17 0 55.90 - - - - 0 0 - 55.48 - - - - 0 - -0.45%
2019-06-14 0 56.15 - - - - 0 0 - 55.73 - - - - 0 - -0.97%
2019-06-13 0 56.70 - - - - 0 0 - 56.27 - - - - 0 - -0.26%
2019-06-12 0 56.85 - - 56.85 56.85 200 11,370 56.850 56.42 - - 56.42 56.42 202 56.421 -0.09%
2019-06-11 0 56.90 56.85 57.30 - - 0 0 - 56.47 56.42 56.87 - - 0 - 2.34%
2019-06-10 0 55.60 - - 55.15 55.95 650 36,097 55.534 55.18 - - 54.73 55.53 655 55.114 2.39%
2019-06-06 0 54.30 - 55.15 - - 0 0 - 53.89 - 54.73 - - 0 - -0.64%
2019-06-05 0 54.65 - - 54.30 54.65 4,900 267,715 54.636 54.24 - - 53.89 54.24 4,937 54.223 2.73%
2019-06-04 0 53.20 - 54.30 53.05 53.35 7,850 417,607 53.198 52.80 - 53.89 52.65 52.95 7,910 52.797 -2.12%
2019-06-03 0 54.35 54.30 55.15 54.35 54.35 750 40,762 54.349 53.94 53.89 54.73 53.94 53.94 756 53.939 -0.91%
2019-05-31 0 54.85 - 55.15 55.00 55.05 11,600 638,030 55.003 54.44 - 54.73 54.58 54.63 11,688 54.587 -0.09%
2019-05-30 0 54.90 - 55.00 54.55 54.55 50 2,727 54.540 54.49 - 54.58 54.14 54.14 50 54.128 -0.18%
2019-05-29 0 55.00 - - 54.90 55.35 11,100 614,130 55.327 54.58 - - 54.49 54.93 11,184 54.909 -0.09%
2019-05-28 0 55.05 - 55.05 - - 0 0 - 54.63 - 54.63 - - 0 - 0.00%
2019-05-27 0 55.05 54.50 - - - 0 0 - 54.63 54.09 - - - 0 - -0.90%
2019-05-24 0 55.55 - 58.75 - - 0 0 - 55.13 - 58.31 - - 0 - -0.45%
2019-05-23 0 55.80 - 58.30 - - 0 0 - 55.38 - 57.86 - - 0 - -2.62%
2019-05-22 0 57.30 - 58.30 56.65 57.35 2,000 114,417 57.209 56.87 - 57.86 56.22 56.92 2,015 56.776 1.15%
2019-05-21 0 56.65 56.00 - 56.65 56.65 500 28,325 56.650 56.22 55.58 - 56.22 56.22 504 56.222 -2.66%
2019-05-20 0 58.20 - - 58.40 58.95 1,250 73,325 58.660 57.76 - - 57.96 58.50 1,260 58.217 -2.92%
2019-05-17 0 59.95 - - 59.90 60.65 10,750 647,962 60.276 59.50 - - 59.45 60.19 10,832 59.820 -1.56%
2019-05-16 0 60.90 60.90 - 60.80 60.80 400 24,320 60.800 60.44 60.44 - 60.34 60.34 403 60.341 -0.08%
2019-05-15 0 60.95 60.95 - - - 0 0 - 60.49 60.49 - - - 0 - 1.75%
2019-05-14 0 59.90 59.90 - 59.75 60.15 5,500 329,522 59.913 59.45 59.45 - 59.30 59.70 5,542 59.461 -4.69%
2019-05-10 0 62.85 - - - - 0 0 - 62.38 - - - - 0 - 1.53%
2019-05-09 0 61.90 - - 62.55 62.60 900 56,300 62.556 61.43 - - 62.08 62.13 907 62.083 -2.75%
2019-05-08 0 63.65 63.00 - 63.35 63.90 52,850 3,359,902 63.574 63.17 62.52 - 62.87 63.42 53,252 63.094 -1.01%
2019-05-07 0 64.30 - - 64.00 64.00 300 19,200 64.000 63.81 - - 63.52 63.52 302 63.517 -0.16%
2019-05-06 0 64.40 - - 63.75 64.40 29,250 1,880,095 64.277 63.91 - - 63.27 63.91 29,473 63.791 -2.65%
2019-05-03 0 66.15 66.10 - 65.65 65.90 8,800 579,677 65.872 65.65 65.60 - 65.15 65.40 8,867 65.375 0.61%
2019-05-02 0 65.75 - - - - 0 0 - 65.25 - - - - 0 - 0.61%
2019-04-30 0 65.35 - - 65.20 65.40 1,250 81,625 65.300 64.86 - - 64.71 64.91 1,260 64.807 -0.46%
2019-04-29 0 65.65 65.65 - 65.20 65.20 500 32,600 65.200 65.15 65.15 - 64.71 64.71 504 64.708 1.00%
2019-04-26 0 65.00 - - 65.00 65.00 50 3,250 65.000 64.51 - - 64.51 64.51 50 64.509 -0.15%
2019-04-25 0 65.10 - - - - 0 0 - 64.61 - - - - 0 - -1.36%
2019-04-24 0 66.00 - - - - 0 0 - 65.50 - - - - 0 - 0.92%
2019-04-23 0 65.40 - - - - 0 0 - 64.91 - - - - 0 - 0.23%
2019-04-18 0 65.25 - - - - 0 0 - 64.76 - - - - 0 - 0.00%
2019-04-17 0 65.25 - - - - 0 0 - 64.76 - - - - 0 - 0.23%
2019-04-16 0 65.10 - - 64.35 65.15 13,100 849,872 64.876 64.61 - - 63.86 64.66 13,200 64.386 -0.76%
2019-04-15 0 65.60 - - 65.55 66.10 7,500 493,187 65.758 65.10 - - 65.05 65.60 7,557 65.262 0.54%
2019-04-12 0 65.25 - - - - 0 0 - 64.76 - - - - 0 - 0.00%
2019-04-11 0 65.25 - - 65.25 65.55 4,800 314,115 65.441 64.76 - - 64.76 65.05 4,837 64.946 -2.17%
2019-04-10 0 66.70 65.55 - - - 0 0 - 66.20 65.05 - - - 0 - 0.00%
2019-04-09 0 66.70 65.55 - 66.70 66.80 1,550 103,452 66.743 66.20 65.05 - 66.20 66.30 1,562 66.239 1.21%
2019-04-08 0 65.90 - - 65.45 65.80 1,100 72,322 65.747 65.40 - - 64.96 65.30 1,108 65.251 0.76%
2019-04-04 0 65.40 - - 65.20 65.40 5,700 372,157 65.291 64.91 - - 64.71 64.91 5,743 64.798 0.00%
2019-04-03 0 65.40 64.90 - 65.30 65.35 500 32,662 65.324 64.91 64.41 - 64.81 64.86 504 64.831 0.93%
2019-04-02 0 64.80 64.20 - 64.80 66.95 12,300 802,312 65.229 64.31 63.72 - 64.31 66.44 12,394 64.736 1.09%
2019-04-01 0 64.10 64.00 65.00 - - 0 0 - 63.62 63.52 64.51 - - 0 - 3.55%
2019-03-29 0 61.90 - - 61.75 61.90 3,750 231,762 61.803 61.43 - - 61.28 61.43 3,779 61.336 1.06%
2019-03-28 0 61.25 - - 61.20 61.25 3,150 192,825 61.214 60.79 - - 60.74 60.79 3,174 60.752 -0.16%
2019-03-27 0 61.35 - - 61.20 61.35 500 30,637 61.274 60.89 - - 60.74 60.89 504 60.811 1.32%
2019-03-26 0 60.55 - - 60.45 60.90 3,050 184,940 60.636 60.09 - - 59.99 60.44 3,073 60.178 0.50%
2019-03-25 0 60.25 50.00 - 60.25 60.45 700 42,267 60.381 59.80 49.62 - 59.80 59.99 705 59.925 -2.51%
2019-03-22 0 61.80 50.00 - 61.60 62.10 9,150 565,690 61.824 61.33 49.62 - 61.13 61.63 9,220 61.357 -0.32%
2019-03-21 0 62.00 50.00 - - - 0 0 - 61.53 49.62 - - - 0 - -1.51%
2019-03-20 0 62.95 50.00 - 62.90 62.95 10,850 682,477 62.901 62.47 49.62 - 62.43 62.47 10,933 62.426 -1.02%
2019-03-19 0 63.60 50.00 64.90 63.55 63.65 1,500 95,375 63.583 63.12 49.62 64.41 63.07 63.17 1,511 63.103 0.32%
2019-03-18 0 63.40 50.00 - - - 0 0 - 62.92 49.62 - - - 0 - 1.93%
2019-03-15 0 62.20 50.00 63.00 61.75 62.10 1,150 71,292 61.993 61.73 49.62 62.52 61.28 61.63 1,159 61.525 0.65%
2019-03-14 0 61.80 61.75 62.55 61.80 61.80 2,500 154,500 61.800 61.33 61.28 62.08 61.33 61.33 2,519 61.333 -1.20%
2019-03-13 0 62.55 50.00 63.00 - - 0 0 - 62.08 49.62 62.52 - - 0 - -0.71%
2019-03-12 0 63.00 61.65 - 62.95 62.95 300 18,885 62.950 62.52 61.18 - 62.47 62.47 302 62.475 1.61%
2019-03-11 0 62.00 62.00 - 62.00 62.25 14,750 916,422 62.130 61.53 61.53 - 61.53 61.78 14,862 61.661 1.31%
2019-03-08 0 61.20 60.80 - 61.90 64.15 1,950 120,930 62.015 60.74 60.34 - 61.43 63.67 1,965 61.547 -4.60%
2019-03-07 0 64.15 50.00 - 64.15 64.30 550 35,305 64.191 63.67 49.62 - 63.67 63.81 554 63.706 -1.76%
2019-03-06 0 65.30 64.20 - 65.30 65.30 100 6,530 65.300 64.81 63.72 - 64.81 64.81 101 64.807 1.32%
2019-03-05 0 64.45 50.00 - 63.70 64.55 9,900 638,360 64.481 63.96 49.62 - 63.22 64.06 9,975 63.994 1.18%
2019-03-04 0 63.70 50.00 - 63.25 64.10 1,250 79,955 63.964 63.22 49.62 - 62.77 63.62 1,260 63.481 -0.08%
2019-03-01 0 63.75 62.20 - 63.75 63.85 300 19,145 63.817 63.27 61.73 - 63.27 63.37 302 63.335 0.79%
2019-02-28 0 63.25 62.20 - 63.35 63.35 250 15,837 63.348 62.77 61.73 - 62.87 62.87 252 62.870 1.20%
2019-02-27 0 62.50 62.20 - 62.50 62.55 900 56,282 62.536 62.03 61.73 - 62.03 62.08 907 62.063 -0.95%
2019-02-26 0 63.10 62.85 - - - 0 0 - 62.62 62.38 - - - 0 - 0.24%
2019-02-25 0 62.95 62.90 - 62.35 62.90 1,300 81,330 62.562 62.47 62.43 - 61.88 62.43 1,310 62.089 3.71%
2019-02-22 0 60.70 60.00 - 60.00 60.70 1,800 108,430 60.239 60.24 59.55 - 59.55 60.24 1,814 59.784 -0.16%
2019-02-21 0 60.80 60.50 - - - 0 0 - 60.34 60.04 - - - 0 - 1.25%
2019-02-20 0 60.05 50.00 - 60.05 60.05 700 42,035 60.050 59.60 49.62 - 59.60 59.60 705 59.597 1.01%
2019-02-19 0 59.45 50.00 59.60 59.45 59.45 100 5,945 59.450 59.00 49.62 59.15 59.00 59.00 101 59.001 -0.59%
2019-02-18 0 59.80 50.00 - 59.95 59.95 100 5,995 59.950 59.35 49.62 - 59.50 59.50 101 59.497 0.84%
2019-02-15 0 59.30 50.00 59.80 59.35 59.50 1,650 98,027 59.410 58.85 49.62 59.35 58.90 59.05 1,663 58.962 -1.98%
2019-02-14 0 60.50 59.95 - - - 0 0 - 60.04 59.50 - - - 0 - 0.00%
2019-02-13 0 60.50 59.50 - - - 0 0 - 60.04 59.05 - - - 0 - 1.94%
2019-02-12 0 59.35 59.20 - - - 0 0 - 58.90 58.75 - - - 0 - 0.76%
2019-02-11 0 58.90 58.60 - 58.75 58.75 200 11,750 58.750 58.46 58.16 - 58.31 58.31 202 58.306 1.20%
2019-02-08 0 58.20 57.80 - 57.75 58.20 1,750 101,175 57.814 57.76 57.36 - 57.31 57.76 1,763 57.378 -0.51%
2019-02-04 0 58.50 50.00 - - - 0 0 - 58.06 49.62 - - - 0 - 0.00%
2019-02-01 0 58.50 50.00 - - - 0 0 - 58.06 49.62 - - - 0 - 0.52%
2019-01-31 0 58.20 57.65 - 58.20 58.20 250 14,550 58.200 57.76 57.21 - 57.76 57.76 252 57.760 2.92%
2019-01-30 0 56.55 50.00 - 56.55 56.55 750 42,412 56.549 56.12 49.62 - 56.12 56.12 756 56.122 -0.96%
2019-01-29 0 57.10 50.00 - - - 0 0 - 56.67 49.62 - - - 0 - -0.52%
2019-01-28 0 57.40 50.00 58.05 57.60 57.60 50 2,880 57.600 56.97 49.62 57.61 57.17 57.17 50 57.165 2.14%
2019-01-25 0 56.20 50.00 - - - 0 0 - 55.78 49.62 - - - 0 - 2.37%
2019-01-24 0 54.90 50.00 - - - 0 0 - 54.49 49.62 - - - 0 - 0.00%
2019-01-23 0 54.90 50.00 - - - 0 0 - 54.49 49.62 - - - 0 - -1.17%
2019-01-22 0 55.55 50.00 - - - 0 0 - 55.13 49.62 - - - 0 - -1.24%
2019-01-21 0 56.25 50.00 - 56.25 56.25 3,000 168,750 56.250 55.83 49.62 - 55.83 55.83 3,023 55.825 2.27%
2019-01-18 0 55.00 53.60 - 55.00 55.00 100 5,500 55.000 54.58 53.20 - 54.58 54.58 101 54.585 1.57%
2019-01-17 0 54.15 53.60 - - - 0 0 - 53.74 53.20 - - - 0 - 0.65%
2019-01-16 0 53.80 50.00 - - - 0 0 - 53.39 49.62 - - - 0 - 1.03%
2019-01-15 0 53.25 50.00 - - - 0 0 - 52.85 49.62 - - - 0 - 0.00%
2019-01-14 0 53.25 50.00 - - - 0 0 - 52.85 49.62 - - - 0 - -2.29%
2019-01-11 0 54.50 50.00 - - - 0 0 - 54.09 49.62 - - - 0 - 0.46%
2019-01-10 0 54.25 50.00 - - - 0 0 - 53.84 49.62 - - - 0 - 1.59%
2019-01-09 0 53.40 47.35 - - - 0 0 - 53.00 46.99 - - - 0 - 1.71%
2019-01-08 0 52.50 47.35 - 52.65 52.65 100 5,265 52.650 52.10 46.99 - 52.25 52.25 101 52.252 1.45%
2019-01-07 0 51.75 - 51.90 - - 0 0 - 51.36 - 51.51 - - 0 - 3.60%
2019-01-04 0 49.95 47.35 - 49.25 49.25 200 9,850 49.250 49.57 46.99 - 48.88 48.88 202 48.878 0.81%
2019-01-03 0 49.55 47.35 - - - 0 0 - 49.18 46.99 - - - 0 - 0.00%
2019-01-02 0 49.55 47.35 - 49.55 49.55 50 2,477 49.540 49.18 46.99 - 49.18 49.18 50 49.166 -3.51%
2018-12-31 0 51.35 47.35 - 51.10 51.10 100 5,110 51.100 50.96 46.99 - 50.71 50.71 101 50.714 0.49%
2018-12-28 0 51.10 47.35 51.15 51.20 51.20 50 2,560 51.200 50.71 46.99 50.76 50.81 50.81 50 50.813 0.89%
2018-12-27 0 50.65 50.10 51.50 - - 0 0 - 50.27 49.72 51.11 - - 0 - 1.20%
2018-12-24 0 50.05 49.95 - 50.05 50.45 800 40,280 50.350 49.67 49.57 - 49.67 50.07 806 49.970 -2.63%
2018-12-21 0 51.40 51.40 - - - 0 0 - 51.01 51.01 - - - 0 - 1.08%
2018-12-20 0 50.85 50.45 - 50.55 51.60 28,900 1,468,437 50.811 50.47 50.07 - 50.17 51.21 29,120 50.427 -2.31%
2018-12-19 0 52.05 50.05 - 52.05 52.55 2,500 130,600 52.240 51.66 49.67 - 51.66 52.15 2,519 51.846 -2.16%
2018-12-18 0 53.20 50.05 - - - 0 0 - 52.80 49.67 - - - 0 - -3.36%
2018-12-17 0 55.05 50.05 55.30 - - 0 0 - 54.63 49.67 54.88 - - 0 - 0.00%
2018-12-14 0 55.05 50.05 - - - 0 0 - 54.63 49.67 - - - 0 - -3.08%
2018-12-13 0 56.80 50.05 - - - 0 0 - 56.37 49.67 - - - 0 - 2.25%
2018-12-12 0 55.55 50.05 - - - 0 0 - 55.13 49.67 - - - 0 - 1.28%
2018-12-11 0 54.85 50.05 - - - 0 0 - 54.44 49.67 - - - 0 - 0.00%
2018-12-10 0 54.85 50.05 - - - 0 0 - 54.44 49.67 - - - 0 - -1.61%
2018-12-07 0 55.75 50.05 - - - 0 0 - 55.33 49.67 - - - 0 - 0.00%
2018-12-06 0 55.75 50.05 - - - 0 0 - 55.33 49.67 - - - 0 - -2.62%
2018-12-05 0 57.25 50.05 - 57.25 57.35 1,050 60,212 57.345 56.82 49.67 - 56.82 56.92 1,058 56.912 -1.55%
2018-12-04 0 58.15 57.85 - 57.85 58.10 32,050 1,859,567 58.021 57.71 57.41 - 57.41 57.66 32,294 57.583 0.00%
2018-12-03 0 58.15 57.35 58.50 57.85 58.55 14,000 811,390 57.956 57.71 56.92 58.06 57.41 58.11 14,107 57.519 4.96%
2018-11-30 0 55.40 52.10 - - - 0 0 - 54.98 51.71 - - - 0 - 0.00%
2018-11-29 0 55.40 52.10 - 55.35 56.45 15,000 832,750 55.517 54.98 51.71 - 54.93 56.02 15,114 55.097 -0.63%
2018-11-28 0 55.75 52.10 - - - 0 0 - 55.33 51.71 - - - 0 - 0.81%
2018-11-27 0 55.30 54.00 - 55.40 55.40 1,750 96,950 55.400 54.88 53.59 - 54.98 54.98 1,763 54.982 0.36%
2018-11-26 0 55.10 52.10 - - - 0 0 - 54.68 51.71 - - - 0 - 0.00%
2018-11-23 0 55.10 52.10 - - - 0 0 - 54.68 51.71 - - - 0 - -1.17%
2018-11-22 0 55.75 52.10 - 55.70 55.70 250 13,925 55.700 55.33 51.71 - 55.28 55.28 252 55.279 1.64%
2018-11-21 0 54.85 52.10 - 54.85 54.85 4,000 219,400 54.850 54.44 51.71 - 54.44 54.44 4,030 54.436 0.00%
2018-11-20 0 54.85 50.05 - - - 0 0 - 54.44 49.67 - - - 0 - -2.66%
2018-11-19 0 56.35 50.05 - 56.25 56.25 1,000 56,250 56.250 55.92 49.67 - 55.83 55.83 1,008 55.825 -0.79%
2018-11-16 0 56.80 50.05 - 56.20 57.00 13,800 783,715 56.791 56.37 49.67 - 55.78 56.57 13,905 56.362 1.25%
2018-11-15 0 56.10 50.05 - 55.10 55.55 21,700 1,198,117 55.213 55.68 49.67 - 54.68 55.13 21,865 54.796 4.28%
2018-11-14 0 53.80 52.10 - 53.85 54.30 2,600 140,400 54.000 53.39 51.71 - 53.44 53.89 2,620 53.592 0.37%
2018-11-13 0 53.60 52.10 - 52.40 53.85 1,900 100,732 53.017 53.20 51.71 - 52.00 53.44 1,914 52.616 -1.29%
2018-11-12 0 54.30 53.85 - 54.05 54.50 2,000 108,762 54.381 53.89 53.44 - 53.64 54.09 2,015 53.970 -2.07%
2018-11-09 0 55.45 55.20 - 56.00 57.05 850 48,230 56.741 55.03 54.78 - 55.58 56.62 856 56.313 -4.73%
2018-11-08 0 58.20 57.05 - 58.20 59.05 42,500 2,501,160 58.851 57.76 56.62 - 57.76 58.60 42,823 58.406 -0.34%
2018-11-07 0 58.40 57.05 - 58.35 58.40 2,500 145,975 58.390 57.96 56.62 - 57.91 57.96 2,519 57.949 0.69%
2018-11-06 0 58.00 57.05 - - - 0 0 - 57.56 56.62 - - - 0 - 0.00%
2018-11-05 0 58.00 57.05 - 57.70 58.00 3,400 196,670 57.844 57.56 56.62 - 57.26 57.56 3,426 57.407 -3.73%
2018-11-02 0 60.25 58.00 61.00 58.85 60.30 16,200 972,515 60.032 59.80 57.56 60.54 58.41 59.84 16,323 59.578 8.95%
2018-11-01 0 55.30 - - 55.05 55.40 1,500 82,837 55.225 54.88 - - 54.63 54.98 1,511 54.808 5.53%
2018-10-31 0 52.40 52.15 - 52.10 52.40 1,650 85,980 52.109 52.00 51.76 - 51.71 52.00 1,663 51.716 0.10%
2018-10-30 0 52.35 - - 52.50 52.70 300 15,760 52.533 51.95 - - 52.10 52.30 302 52.137 -2.15%
2018-10-29 0 53.50 - - 53.25 53.60 49,600 2,648,307 53.393 53.10 - - 52.85 53.20 49,977 52.990 1.71%
2018-10-26 0 52.60 - - - - 0 0 - 52.20 - - - - 0 - -0.19%
2018-10-25 0 52.70 - - 52.00 52.70 33,000 1,732,997 52.515 52.30 - - 51.61 52.30 33,251 52.118 -2.59%
2018-10-24 0 54.10 - - 53.90 55.10 9,800 531,285 54.213 53.69 - - 53.49 54.68 9,875 53.803 -1.37%
2018-10-23 0 54.85 54.50 - - - 0 0 - 54.44 54.09 - - - 0 - -1.97%
2018-10-22 0 55.95 54.35 - 54.35 56.05 9,050 497,140 54.933 55.53 53.94 - 53.94 55.63 9,119 54.518 1.63%
2018-10-19 0 55.05 54.35 - 54.05 55.05 9,450 518,530 54.871 54.63 53.94 - 53.64 54.63 9,522 54.457 -0.45%
2018-10-18 0 55.30 54.35 - 55.30 55.55 1,250 69,187 55.350 54.88 53.94 - 54.88 55.13 1,260 54.932 -2.04%
2018-10-16 0 56.45 - - 56.45 56.60 750 42,397 56.529 56.02 - - 56.02 56.17 756 56.102 0.09%
2018-10-15 0 56.40 - 56.55 56.35 56.50 800 45,132 56.415 55.97 - 56.12 55.92 56.07 806 55.989 0.98%
2018-10-12 0 55.85 54.35 79.00 55.35 56.15 9,700 541,900 55.866 55.43 53.94 78.40 54.93 55.73 9,774 55.444 2.76%
2018-10-11 0 54.35 - 58.00 54.15 57.00 9,300 507,012 54.517 53.94 - 57.56 53.74 56.57 9,371 54.106 -5.56%
2018-10-10 0 57.55 - 57.85 57.55 58.00 2,150 124,180 57.758 57.12 - 57.41 57.12 57.56 2,166 57.322 -1.12%
2018-10-09 0 58.20 - 58.55 58.20 58.70 4,500 262,955 58.434 57.76 - 58.11 57.76 58.26 4,534 57.993 -0.60%
2018-10-08 0 58.55 58.45 58.60 58.55 60.05 4,000 236,917 59.229 58.11 58.01 58.16 58.11 59.60 4,030 58.782 -2.34%
2018-10-05 0 59.95 - 59.95 59.65 60.10 3,550 212,500 59.859 59.50 - 59.50 59.20 59.65 3,577 59.407 -2.04%
2018-10-04 0 61.20 61.10 61.50 61.20 62.10 31,400 1,933,530 61.577 60.74 60.64 61.04 60.74 61.63 31,639 61.112 -1.37%
2018-10-03 0 62.05 - 79.00 61.55 62.10 37,000 2,293,002 61.973 61.58 - 78.40 61.09 61.63 37,282 61.505 -1.04%
2018-10-02 0 62.70 62.70 79.00 62.50 63.50 3,450 216,887 62.866 62.23 62.23 78.40 62.03 63.02 3,476 62.391 -2.34%
2018-09-28 0 64.20 - 79.00 64.40 64.85 5,750 372,427 64.770 63.72 - 78.40 63.91 64.36 5,794 64.281 0.00%
2018-09-27 0 64.20 - 79.00 64.20 64.70 1,350 87,120 64.533 63.72 - 78.40 63.72 64.21 1,360 64.046 0.08%
2018-09-26 0 64.15 63.60 79.00 63.85 64.30 1,450 93,097 64.205 63.67 63.12 78.40 63.37 63.81 1,461 63.720 0.16%
2018-09-24 0 64.05 - 79.00 63.85 64.40 3,500 224,150 64.043 63.57 - 78.40 63.37 63.91 3,527 63.559 -1.99%
2018-09-21 0 65.35 - 79.00 64.55 65.35 2,900 188,337 64.944 64.86 - 78.40 64.06 64.86 2,922 64.453 2.51%
2018-09-20 0 63.75 - 79.00 63.70 63.95 5,750 366,762 63.785 63.27 - 78.40 63.22 63.47 5,794 63.303 2.49%
2018-09-19 0 62.20 - 79.00 61.80 62.30 12,300 763,565 62.078 61.73 - 78.40 61.33 61.83 12,394 61.610 0.89%
2018-09-18 0 61.65 61.65 79.00 61.25 61.55 3,450 211,407 61.277 61.18 61.18 78.40 60.79 61.09 3,476 60.815 -1.75%
2018-09-17 0 62.75 - 79.00 62.55 63.90 12,400 778,307 62.767 62.28 - 78.40 62.08 63.42 12,494 62.293 -1.88%
2018-09-14 0 63.95 - 79.00 63.65 64.00 29,800 1,906,270 63.969 63.47 - 78.40 63.17 63.52 30,027 63.486 2.73%
2018-09-13 0 62.25 - 79.00 61.60 61.95 10,750 663,040 61.678 61.78 - 78.40 61.13 61.48 10,832 61.212 2.81%
2018-09-12 0 60.55 - 79.00 - - 0 0 - 60.09 - 78.40 - - 0 - 0.25%
2018-09-11 0 60.40 - 79.00 60.70 61.95 6,200 378,000 60.968 59.94 - 78.40 60.24 61.48 6,247 60.507 -2.82%
2018-09-10 0 62.15 - 79.00 62.10 62.70 10,350 644,942 62.313 61.68 - 78.40 61.63 62.23 10,429 61.843 -0.32%
2018-09-07 0 62.35 62.20 79.00 62.30 62.80 42,450 2,655,965 62.567 61.88 61.73 78.40 61.83 62.33 42,773 62.094 -0.32%
2018-09-06 0 62.55 62.30 79.00 62.30 65.05 39,950 2,509,150 62.807 62.08 61.83 78.40 61.83 64.56 40,254 62.333 -3.55%
2018-09-05 0 64.85 - 79.00 65.00 65.00 200 13,000 65.000 64.36 - 78.40 64.51 64.51 202 64.509 -2.41%
2018-09-04 0 66.45 - 79.00 65.60 66.50 15,200 1,005,837 66.173 65.95 - 78.40 65.10 66.00 15,316 65.674 0.83%
2018-09-03 0 65.90 - 79.00 65.90 66.50 5,750 380,675 66.204 65.40 - 78.40 65.40 66.00 5,794 65.704 -0.15%
2018-08-31 0 66.00 - 79.00 65.70 66.15 16,800 1,104,592 65.750 65.50 - 78.40 65.20 65.65 16,928 65.253 -2.73%
2018-08-30 0 67.85 - 68.40 67.80 68.50 26,400 1,799,752 68.172 67.34 - 67.88 67.29 67.98 26,601 67.658 -0.59%
2018-08-29 0 68.25 - 79.00 68.45 68.45 1,450 99,252 68.450 67.73 - 78.40 67.93 67.93 1,461 67.933 -0.73%
2018-08-28 0 68.75 68.70 69.00 68.70 69.10 7,100 488,215 68.763 68.23 68.18 68.48 68.18 68.58 7,154 68.243 2.38%
2018-08-27 0 67.15 66.65 79.00 67.10 67.25 27,250 1,830,050 67.158 66.64 66.15 78.40 66.59 66.74 27,457 66.651 0.75%
2018-08-24 0 66.65 66.45 79.00 66.50 66.65 6,750 449,487 66.591 66.15 65.95 78.40 66.00 66.15 6,801 66.088 -1.41%
2018-08-23 0 67.60 - 79.00 67.45 67.70 20,700 1,398,350 67.553 67.09 - 78.40 66.94 67.19 20,858 67.043 0.75%
2018-08-22 0 67.10 - 79.00 66.60 67.10 3,050 203,355 66.674 66.59 - 78.40 66.10 66.59 3,073 66.170 0.68%
2018-08-21 0 66.65 66.20 79.00 66.20 66.60 2,150 142,637 66.343 66.15 65.70 78.40 65.70 66.10 2,166 65.842 2.30%
2018-08-20 0 65.15 - 79.00 64.60 65.15 5,850 378,687 64.733 64.66 - 78.40 64.11 64.66 5,895 64.244 1.48%
2018-08-17 0 64.20 63.15 64.45 64.45 64.45 1,900 122,455 64.450 63.72 62.67 63.96 63.96 63.96 1,914 63.963 1.66%
2018-08-16 0 63.15 - 64.00 63.15 64.20 3,950 250,482 63.413 62.67 - 63.52 62.67 63.72 3,980 62.934 -2.02%
2018-08-15 0 64.45 - 79.00 64.45 64.80 1,800 116,505 64.725 63.96 - 78.40 63.96 64.31 1,814 64.236 -4.16%
2018-08-14 0 67.25 66.80 79.00 66.85 67.50 17,500 1,174,417 67.110 66.74 66.30 78.40 66.35 66.99 17,633 66.603 -2.96%
2018-08-13 0 69.30 - 79.00 69.25 69.60 2,650 183,900 69.396 68.78 - 78.40 68.73 69.07 2,670 68.872 -0.65%
2018-08-10 0 69.75 - 79.00 69.75 70.50 4,650 326,772 70.274 69.22 - 78.40 69.22 69.97 4,685 69.743 -1.90%
2018-08-09 0 71.10 71.10 79.00 70.55 71.50 22,650 1,609,632 71.065 70.56 70.56 78.40 70.02 70.96 22,822 70.529 -1.18%
2018-08-08 0 71.95 - 79.00 71.95 71.95 1,700 122,315 71.950 71.41 - 78.40 71.41 71.41 1,713 71.407 0.84%
2018-08-07 0 71.35 71.00 79.00 70.75 71.35 36,000 2,565,715 71.270 70.81 70.46 78.40 70.22 70.81 36,274 70.732 0.71%
2018-08-06 0 70.85 70.60 79.00 70.90 71.30 5,250 373,835 71.207 70.31 70.07 78.40 70.36 70.76 5,290 70.669 -0.84%
2018-08-03 0 71.45 71.50 79.00 71.30 71.95 4,700 336,937 71.689 70.91 70.96 78.40 70.76 71.41 4,736 71.147 -0.76%
2018-08-02 0 72.00 - 72.00 71.75 72.65 93,350 6,731,035 72.105 71.46 - 71.46 71.21 72.10 94,060 71.561 -1.91%
2018-08-01 0 73.40 73.40 73.45 73.40 73.95 26,550 1,954,492 73.616 72.85 72.85 72.90 72.85 73.39 26,752 73.060 0.00%
2018-07-31 0 73.40 73.35 73.55 73.35 74.50 55,500 4,076,065 73.443 72.85 72.80 72.99 72.80 73.94 55,922 72.888 -2.97%
2018-07-30 0 75.65 75.40 75.70 75.45 75.95 13,650 1,031,285 75.552 75.08 74.83 75.13 74.88 75.38 13,754 74.981 -2.07%
2018-07-27 0 77.25 77.10 77.35 77.15 77.40 15,200 1,173,957 77.234 76.67 76.52 76.77 76.57 76.82 15,316 76.651 -0.39%
2018-07-26 0 77.55 - 79.00 77.35 77.90 118,150 9,155,750 77.493 76.96 - 78.40 76.77 77.31 119,049 76.907 1.24%
2018-07-25 0 76.60 76.55 77.70 76.30 76.60 8,000 611,515 76.439 76.02 75.97 77.11 75.72 76.02 8,061 75.862 -0.84%
2018-07-24 0 77.25 77.05 79.00 76.95 77.35 66,700 5,146,670 77.161 76.67 76.47 78.40 76.37 76.77 67,208 76.579 1.11%
2018-07-23 0 76.40 76.40 76.60 76.20 76.55 73,450 5,611,297 76.396 75.82 75.82 76.02 75.62 75.97 74,009 75.819 -0.97%
2018-07-20 0 77.15 77.05 77.25 76.20 77.20 200,050 15,393,170 76.947 76.57 76.47 76.67 75.62 76.62 201,572 76.366 -1.03%
2018-07-19 0 77.95 77.75 77.95 77.90 78.40 32,400 2,531,970 78.147 77.36 77.16 77.36 77.31 77.81 32,647 77.557 -0.83%
2018-07-18 0 78.60 78.50 78.65 78.25 78.80 105,300 8,279,082 78.624 78.01 77.91 78.06 77.66 78.20 106,101 78.030 0.96%
2018-07-17 0 77.85 77.80 77.85 77.70 78.00 31,100 2,420,992 77.845 77.26 77.21 77.26 77.11 77.41 31,337 77.258 -0.51%
2018-07-16 0 78.25 78.10 78.30 78.10 78.50 66,400 5,194,910 78.237 77.66 77.51 77.71 77.51 77.91 66,905 77.646 -0.89%
2018-07-13 0 78.95 78.75 79.00 78.95 79.35 102,200 8,083,395 79.094 78.35 78.16 78.40 78.35 78.75 102,978 78.497 1.28%
2018-07-12 0 77.95 77.75 78.00 77.50 78.05 141,650 11,016,382 77.772 77.36 77.16 77.41 76.91 77.46 142,728 77.185 1.10%
2018-07-11 0 77.10 76.95 - 76.90 77.25 206,100 15,884,147 77.070 76.52 76.37 - 76.32 76.67 207,668 76.488 -2.59%
2018-07-10 0 79.15 79.00 79.25 78.85 80.00 287,450 22,806,422 79.340 78.55 78.40 78.65 78.25 79.40 289,637 78.741 -0.13%
2018-07-09 0 79.25 79.10 79.30 78.55 79.25 1,110,100 87,642,142 78.950 78.65 78.50 78.70 77.96 78.65 1,118,547 78.354 3.06%
2018-07-06 0 76.90 76.00 - 76.15 77.25 3,190,150 244,270,470 76.570 76.32 75.43 - 75.57 76.67 3,214,424 75.992 -0.19%
2018-07-05 0 77.05 77.05 77.15 76.75 77.35 3,240,100 249,631,655 77.044 76.47 76.47 76.57 76.17 76.77 3,264,754 76.463 -0.39%
2018-07-04 0 77.35 77.15 77.40 77.15 77.80 621,000 48,082,600 77.428 76.77 76.57 76.82 76.57 77.21 625,725 76.843 -0.77%
2018-07-03 0 77.95 77.95 78.15 77.25 77.95 1,064,750 82,699,170 77.670 77.36 77.36 77.56 76.67 77.36 1,072,852 77.084 -0.38%
2018-06-29 0 78.25 78.25 78.45 77.25 78.40 1,310,550 101,823,775 77.695 77.66 77.66 77.86 76.67 77.81 1,320,522 77.109 2.29%
2018-06-28 0 76.50 76.45 76.65 76.15 77.05 1,027,800 78,690,865 76.562 75.92 75.87 76.07 75.57 76.47 1,035,621 75.984 -2.80%
2018-06-27 0 78.70 78.60 78.80 78.80 80.15 343,200 27,259,570 79.428 78.11 78.01 78.20 78.20 79.54 345,811 78.828 -0.69%
2018-06-26 0 79.25 79.15 79.40 78.85 80.70 712,700 56,434,125 79.184 78.65 78.55 78.80 78.25 80.09 718,123 78.586 -4.11%
2018-06-25 0 82.65 82.50 82.70 82.60 83.35 1,613,550 134,042,100 83.073 82.03 81.88 82.08 81.98 82.72 1,625,828 82.445 -1.20%
2018-06-22 0 83.65 83.50 83.75 83.25 83.75 940,650 78,545,250 83.501 83.02 82.87 83.12 82.62 83.12 947,807 82.870 -1.65%
2018-06-21 0 85.05 84.85 85.05 85.05 85.85 2,035,700 174,335,702 85.639 84.41 84.21 84.41 84.41 85.20 2,051,190 84.992 0.41%
2018-06-20 0 84.70 84.55 84.80 84.25 85.05 537,450 45,498,192 84.656 84.06 83.91 84.16 83.61 84.41 541,539 84.016 -1.05%
2018-06-19 0 85.60 85.45 85.70 85.60 87.10 344,200 29,677,275 86.221 84.95 84.80 85.05 84.95 86.44 346,819 85.570 -1.55%
2018-06-15 0 86.95 86.90 87.05 86.90 87.25 1,067,000 92,901,185 87.068 86.29 86.24 86.39 86.24 86.59 1,075,119 86.410 1.81%
2018-06-14 0 85.40 85.20 85.40 85.40 86.05 199,800 17,141,127 85.791 84.76 84.56 84.76 84.76 85.40 201,320 85.144 -1.27%
2018-06-13 0 86.50 86.35 86.55 86.40 86.75 1,495,600 129,422,302 86.535 85.85 85.70 85.90 85.75 86.09 1,506,980 85.882 0.64%
2018-06-12 0 85.95 85.90 86.10 85.65 86.05 405,100 34,790,400 85.881 85.30 85.25 85.45 85.00 85.40 408,182 85.232 1.24%
2018-06-11 0 84.90 84.85 85.05 84.55 84.90 405,750 34,406,592 84.798 84.26 84.21 84.41 83.91 84.26 408,837 84.157 1.19%
2018-06-08 0 83.90 83.75 84.00 83.90 84.65 422,700 35,583,062 84.180 83.27 83.12 83.37 83.27 84.01 425,916 83.545 -1.35%
2018-06-07 0 85.05 85.05 85.20 84.70 85.30 372,350 31,650,845 85.003 84.41 84.41 84.56 84.06 84.66 375,183 84.361 -0.53%
2018-06-06 0 85.50 85.30 85.50 85.10 85.60 577,500 49,367,072 85.484 84.85 84.66 84.85 84.46 84.95 581,894 84.839 1.54%
2018-06-05 0 84.20 84.15 84.40 83.90 84.25 252,650 21,228,645 84.024 83.56 83.51 83.76 83.27 83.61 254,572 83.389 1.63%
2018-06-04 0 82.85 82.80 83.00 82.70 82.95 278,150 23,025,082 82.779 82.22 82.17 82.37 82.08 82.32 280,266 82.154 2.41%
2018-06-01 0 80.90 80.90 81.05 80.40 80.90 195,500 15,785,112 80.742 80.29 80.29 80.44 79.79 80.29 196,988 80.133 0.62%
2018-05-31 0 80.40 80.30 80.40 79.95 80.40 65,000 5,211,280 80.174 79.79 79.69 79.79 79.35 79.79 65,495 79.568 1.84%
2018-05-30 0 78.95 78.95 79.15 78.70 79.00 353,450 27,867,205 78.843 78.35 78.35 78.55 78.11 78.40 356,139 78.248 0.70%
2018-05-29 0 78.40 78.25 78.40 78.35 78.75 682,500 53,651,975 78.611 77.81 77.66 77.81 77.76 78.16 687,693 78.017 -0.70%
2018-05-28 0 78.95 78.80 79.05 78.80 79.10 778,600 61,454,280 78.929 78.35 78.20 78.45 78.20 78.50 784,524 78.333 0.06%
2018-05-25 0 78.90 78.80 79.05 78.90 79.45 469,700 37,152,290 79.098 78.30 78.20 78.45 78.30 78.85 473,274 78.501 -0.69%
2018-05-24 0 79.45 79.40 79.60 79.20 79.50 49,150 3,900,402 79.357 78.85 78.80 79.00 78.60 78.90 49,524 78.758 1.53%
2018-05-23 0 78.25 78.15 78.30 78.20 78.50 76,200 5,971,597 78.367 77.66 77.56 77.71 77.61 77.91 76,780 77.776 -1.01%
2018-05-21 0 79.05 78.90 79.05 79.00 79.75 687,500 54,612,475 79.436 78.45 78.30 78.45 78.40 79.15 692,731 78.836 -1.00%
2018-05-18 0 79.85 79.75 80.00 79.70 80.05 824,100 65,815,837 79.864 79.25 79.15 79.40 79.10 79.45 830,371 79.261 0.31%
2018-05-17 0 79.60 79.45 79.75 79.40 80.25 1,154,750 92,243,752 79.882 79.00 78.85 79.15 78.80 79.64 1,163,537 79.279 0.19%
2018-05-16 0 79.45 79.40 79.45 79.15 80.65 947,250 75,123,560 79.307 78.85 78.80 78.85 78.55 80.04 954,458 78.708 -1.00%
2018-05-15 0 80.25 80.15 80.45 80.00 81.35 2,865,350 230,109,065 80.307 79.64 79.54 79.84 79.40 80.74 2,887,153 79.701 -0.68%
2018-05-14 0 80.80 80.60 80.80 80.75 81.30 2,377,600 192,315,515 80.886 80.19 79.99 80.19 80.14 80.69 2,395,691 80.276 -0.25%
2018-05-11 0 81.00 - 81.20 79.95 81.30 2,878,100 233,486,650 81.125 80.39 - 80.59 79.35 80.69 2,900,000 80.513 1.38%
2018-05-10 0 79.90 79.90 79.95 79.60 79.90 3,281,900 261,793,205 79.769 79.30 79.30 79.35 79.00 79.30 3,306,872 79.166 -0.56%
2018-05-09 0 80.35 80.35 80.50 80.00 80.35 896,900 71,925,382 80.193 79.74 79.74 79.89 79.40 79.74 903,725 79.588 0.82%
2018-05-08 0 79.70 79.55 79.80 79.15 79.75 2,629,500 209,182,647 79.552 79.10 78.95 79.20 78.55 79.15 2,649,508 78.952 3.31%
2018-05-07 0 77.15 77.05 77.15 77.00 77.55 5,439,450 420,229,555 77.256 76.57 76.47 76.57 76.42 76.96 5,480,839 76.672 1.25%
2018-05-04 0 76.20 76.10 76.30 76.00 77.35 1,191,800 91,426,122 76.713 75.62 75.53 75.72 75.43 76.77 1,200,868 76.133 -0.59%
2018-05-03 0 76.65 76.65 76.75 76.40 77.25 1,007,000 77,184,395 76.648 76.07 76.07 76.17 75.82 76.67 1,014,662 76.069 -1.22%
2018-05-02 0 77.60 77.25 - 77.20 77.65 1,077,100 83,357,420 77.391 77.01 76.67 - 76.62 77.06 1,085,296 76.806 1.04%
2018-04-30 0 76.80 76.70 76.85 76.45 77.05 12,850 987,012 76.810 76.22 76.12 76.27 75.87 76.47 12,948 76.230 0.79%
2018-04-27 0 76.20 76.15 76.25 75.40 76.20 354,300 26,846,632 75.774 75.62 75.57 75.67 74.83 75.62 356,996 75.202 1.80%
2018-04-26 0 74.85 74.70 75.00 74.85 75.90 11,400 858,982 75.349 74.28 74.14 74.43 74.28 75.33 11,487 74.780 -1.51%
2018-04-25 0 76.00 - - 75.80 76.90 19,900 1,518,782 76.321 75.43 - - 75.23 76.32 20,051 75.744 -1.87%
2018-04-24 0 77.45 77.35 77.50 77.25 77.60 10,000 774,402 77.440 76.87 76.77 76.91 76.67 77.01 10,076 76.855 -0.32%
2018-04-23 0 77.70 77.50 77.75 77.80 78.25 18,000 1,403,705 77.984 77.11 76.91 77.16 77.21 77.66 18,137 77.395 -1.27%
2018-04-20 0 78.70 78.50 78.70 78.00 79.65 27,600 2,180,772 79.013 78.11 77.91 78.11 77.41 79.05 27,810 78.417 -1.19%
2018-04-19 0 79.65 79.15 - 78.65 80.00 14,850 1,180,960 79.526 79.05 78.55 - 78.06 79.40 14,963 78.925 0.19%
2018-04-18 0 79.50 79.40 79.65 79.15 79.60 6,900 547,320 79.322 78.90 78.80 79.05 78.55 79.00 6,953 78.723 1.15%
2018-04-17 0 78.60 78.45 78.60 78.55 78.90 61,400 4,836,557 78.771 78.01 77.86 78.01 77.96 78.30 61,867 78.176 0.64%
2018-04-16 0 78.10 78.10 78.20 78.00 78.75 7,100 555,482 78.237 77.51 77.51 77.61 77.41 78.16 7,154 77.646 -2.19%
2018-04-13 0 79.85 79.80 79.90 79.80 80.05 8,600 687,042 79.889 79.25 79.20 79.30 79.20 79.45 8,665 79.285 -0.56%
2018-04-12 0 80.30 80.25 80.40 80.00 80.55 15,850 1,273,222 80.329 79.69 79.64 79.79 79.40 79.94 15,971 79.723 -0.68%
2018-04-11 0 80.85 80.75 80.95 80.00 80.90 20,150 1,624,182 80.605 80.24 80.14 80.34 79.40 80.29 20,303 79.996 2.08%
2018-04-10 0 79.20 79.00 79.20 78.80 79.30 7,900 624,125 79.003 78.60 78.40 78.60 78.20 78.70 7,960 78.407

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top