CICC KraneShares CSI China Internet Index ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 09186  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 - 6.520 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 6.520 - - - - 0 - 0.00%
2023-01-26 0 6.620 - - - - 0 0 - 6.520 - - - - 0 - 2.08%
2023-01-20 0 6.485 - - - - 0 0 - 6.387 - - - - 0 - 2.13%
2023-01-19 0 6.350 - - - - 0 0 - 6.254 - - - - 0 - -2.31%
2023-01-18 0 6.500 - - - - 0 0 - 6.402 - - - - 0 - -0.23%
2023-01-17 0 6.515 - 6.535 - - 0 0 - 6.417 - 6.436 - - 0 - -0.31%
2023-01-16 0 6.535 - - - - 0 0 - 6.436 - - - - 0 - 0.00%
2023-01-13 0 6.535 - 6.560 6.440 6.440 50 322 6.4400 6.436 - 6.461 6.343 6.343 51 6.3427 1.08%
2023-01-12 0 6.465 - - - - 0 0 - 6.367 - - - - 0 - -1.97%
2023-01-11 0 6.595 - - - - 0 0 - 6.495 - - - - 0 - 0.00%
2023-01-10 0 6.595 - - - - 0 0 - 6.495 - - - - 0 - -0.15%
2023-01-09 0 6.605 - - - - 0 0 - 6.505 - - - - 0 - 3.53%
2023-01-06 0 6.380 - - - - 0 0 - 6.284 - - - - 0 - 0.00%
2023-01-05 0 6.380 - - - - 0 0 - 6.284 - - - - 0 - 0.47%
2023-01-04 0 6.350 - - - - 0 0 - 6.254 - - - - 0 - 7.17%
2023-01-03 0 5.925 - - - - 0 0 - 5.835 - - - - 0 - 1.80%
2022-12-30 0 5.820 - - - - 0 0 - 5.732 - - - - 0 - 0.69%
2022-12-29 0 5.780 - - - - 0 0 - 5.693 - - - - 0 - -2.86%
2022-12-28 0 5.950 - - - - 0 0 - 5.860 - - - - 0 - 0.00%
2022-12-23 0 5.950 - - - - 0 0 - 5.860 - - - - 0 - -0.67%
2022-12-22 0 5.990 - - - - 0 0 - 5.900 - - - - 0 - 5.18%
2022-12-21 0 5.695 - - - - 0 0 - 5.609 - - - - 0 - 0.18%
2022-12-20 0 5.685 - - - - 0 0 - 5.599 - - - - 0 - -2.65%
2022-12-19 0 5.840 - - - - 0 0 - 5.752 - - - - 0 - 0.00%
2022-12-16 0 5.840 - - - - 0 0 - 5.752 - - - - 0 - 1.04%
2022-12-15 0 5.780 - - - - 0 0 - 5.693 - - - - 0 - -2.20%
2022-12-14 0 5.910 - - - - 0 0 - 5.821 - - - - 0 - 0.25%
2022-12-13 0 5.895 - - - - 0 0 - 5.806 - - - - 0 - -0.76%
2022-12-12 0 5.940 - - - - 0 0 - 5.850 - - - - 0 - -2.30%
2022-12-09 0 6.080 - - - - 0 0 - 5.988 - - - - 0 - 1.93%
2022-12-08 0 5.965 - - - - 0 0 - 5.875 - - - - 0 - 6.14%
2022-12-07 0 5.620 - - - - 0 0 - 5.535 - - - - 0 - -4.18%
2022-12-06 0 5.865 - - - - 0 0 - 5.776 - - - - 0 - -2.41%
2022-12-05 0 6.010 - - - - 0 0 - 5.919 - - - - 0 - 10.58%
2022-12-02 0 5.435 - - - - 0 0 - 5.353 - - - - 0 - 2.45%
2022-12-01 0 5.305 - - - - 0 0 - 5.225 - - - - 0 - 1.24%
2022-11-30 0 5.240 - - - - 0 0 - 5.161 - - - - 0 - 3.66%
2022-11-29 0 5.055 - - - - 0 0 - 4.979 - - - - 0 - 9.27%
2022-11-28 0 4.626 - - - - 0 0 - 4.556 - - - - 0 - -2.20%
2022-11-25 0 4.730 - - - - 0 0 - 4.659 - - - - 0 - -1.25%
2022-11-24 0 4.790 - - - - 0 0 - 4.718 - - - - 0 - 1.14%
2022-11-23 0 4.736 - - - - 0 0 - 4.664 - - - - 0 - 1.24%
2022-11-22 0 4.678 - - - - 0 0 - 4.607 - - - - 0 - -3.67%
2022-11-21 0 4.856 - - - - 0 0 - 4.783 - - - - 0 - -2.98%
2022-11-18 0 5.005 - - - - 0 0 - 4.929 - - - - 0 - 0.00%
2022-11-17 0 5.005 - - - - 0 0 - 4.929 - - - - 0 - -2.15%
2022-11-16 0 5.115 - - - - 0 0 - 5.038 - - - - 0 - 1.09%
2022-11-15 0 5.060 - - - - 0 0 - 4.984 - - - - 0 - 8.54%
2022-11-14 0 4.662 - - - - 0 0 - 4.592 - - - - 0 - 2.28%
2022-11-11 0 4.558 - - - - 0 0 - 4.489 - - - - 0 - 12.99%
2022-11-10 0 4.034 - - - - 0 0 - 3.973 - - - - 0 - -3.86%
2022-11-09 0 4.196 - - - - 0 0 - 4.133 - - - - 0 - -3.27%
2022-11-08 0 4.338 - - - - 0 0 - 4.272 - - - - 0 - -1.72%
2022-11-07 0 4.414 - - - - 0 0 - 4.347 - - - - 0 - 1.99%
2022-11-04 0 4.328 - - - - 0 0 - 4.263 - - - - 0 - 9.18%
2022-11-03 0 3.964 - - - - 0 0 - 3.904 - - - - 0 - -3.69%
2022-11-02 0 4.116 4.116 4.146 - - 0 0 - 4.054 4.054 4.083 - - 0 - 3.42%
2022-11-01 0 3.980 - - - - 0 0 - 3.920 - - - - 0 - 9.34%
2022-10-31 0 3.640 - - - - 0 0 - 3.585 - - - - 0 - 0.72%
2022-10-28 0 3.614 - - - - 0 0 - 3.559 - - - - 0 - -5.69%
2022-10-27 0 3.832 - - - - 0 0 - 3.774 - - - - 0 - 2.24%
2022-10-26 0 3.748 - - - - 0 0 - 3.691 - - - - 0 - 2.07%
2022-10-25 0 3.672 - - - - 0 0 - 3.617 - - - - 0 - 1.32%
2022-10-24 0 3.624 - - - - 0 0 - 3.569 - - - - 0 - -11.05%
2022-10-21 0 4.074 - - - - 0 0 - 4.012 - - - - 0 - -0.49%
2022-10-20 0 4.094 - - - - 0 0 - 4.032 - - - - 0 - -3.58%
2022-10-19 0 4.246 - - - - 0 0 - 4.182 - - - - 0 - -3.68%
2022-10-18 0 4.408 - - - - 0 0 - 4.341 - - - - 0 - 2.65%
2022-10-17 0 4.294 - - - - 0 0 - 4.229 - - - - 0 - 0.00%
2022-10-14 0 4.294 - - - - 0 0 - 4.229 - - - - 0 - 0.99%
2022-10-13 0 4.252 - - - - 0 0 - 4.188 - - - - 0 - -3.50%
2022-10-12 0 4.406 - - - - 0 0 - 4.339 - - - - 0 - -0.23%
2022-10-11 0 4.416 - - - - 0 0 - 4.349 - - - - 0 - -4.87%
2022-10-10 0 4.642 - - - - 0 0 - 4.572 - - - - 0 - -5.07%
2022-10-07 0 4.890 - - - - 0 0 - 4.816 - - - - 0 - -3.46%
2022-10-06 0 5.065 - - - - 0 0 - 4.988 - - - - 0 - -0.10%
2022-10-05 0 5.070 - - - - 0 0 - 4.993 - - - - 0 - 7.78%
2022-10-03 0 4.704 - - - - 0 0 - 4.633 - - - - 0 - 0.00%
2022-09-30 0 4.704 - - - - 0 0 - 4.633 - - - - 0 - -1.09%
2022-09-29 0 4.756 - - - - 0 0 - 4.684 - - - - 0 - -0.34%
2022-09-28 0 4.772 - - - - 0 0 - 4.700 - - - - 0 - -3.60%
2022-09-27 0 4.950 - - - - 0 0 - 4.875 - - - - 0 - 1.19%
2022-09-26 0 4.892 - - - - 0 0 - 4.818 - - - - 0 - 0.91%
2022-09-23 0 4.848 - - - - 0 0 - 4.775 - - - - 0 - -2.30%
2022-09-22 0 4.962 - - - - 0 0 - 4.887 - - - - 0 - -2.32%
2022-09-21 0 5.080 - - - - 0 0 - 5.003 - - - - 0 - -2.03%
2022-09-20 0 5.185 - - - - 0 0 - 5.107 - - - - 0 - 2.27%
2022-09-19 0 5.070 - - - - 0 0 - 4.993 - - - - 0 - -3.34%
2022-09-16 0 5.245 - - - - 0 0 - 5.166 - - - - 0 - -1.78%
2022-09-15 0 5.340 - - - - 0 0 - 5.259 - - - - 0 - 0.38%
2022-09-14 0 5.320 - - - - 0 0 - 5.240 - - - - 0 - -2.21%
2022-09-13 0 5.440 - - - - 0 0 - 5.358 - - - - 0 - 0.18%
2022-09-09 0 5.430 - - - - 0 0 - 5.348 - - - - 0 - 2.36%
2022-09-08 0 5.305 - - - - 0 0 - 5.225 - - - - 0 - -0.56%
2022-09-07 0 5.335 - - - - 0 0 - 5.254 - - - - 0 - -1.93%
2022-09-06 0 5.440 - - - - 0 0 - 5.358 - - - - 0 - 0.00%
2022-09-05 0 5.440 - - - - 0 0 - 5.358 - - - - 0 - -2.16%
2022-09-02 0 5.560 - - - - 0 0 - 5.476 - - - - 0 - -1.16%
2022-09-01 0 5.625 - - - - 0 0 - 5.540 - - - - 0 - -0.88%
2022-08-31 0 5.675 - - - - 0 0 - 5.589 - - - - 0 - 0.27%
2022-08-30 0 5.660 - - - - 0 0 - 5.575 - - - - 0 - 0.00%
2022-08-29 0 5.660 - - - - 0 0 - 5.575 - - - - 0 - 0.35%
2022-08-26 0 5.640 - - - - 0 0 - 5.555 - - - - 0 - 1.08%
2022-08-25 0 5.580 - - - - 0 0 - 5.496 - - - - 0 - 6.79%
2022-08-24 0 5.225 - - - - 0 0 - 5.146 - - - - 0 - -1.32%
2022-08-23 0 5.295 - - - - 0 0 - 5.215 - - - - 0 - 0.00%
2022-08-22 0 5.295 - - - - 0 0 - 5.215 - - - - 0 - 0.00%
2022-08-19 0 5.295 - - - - 0 0 - 5.215 - - - - 0 - 0.00%
2022-08-18 0 5.295 - - - - 0 0 - 5.215 - - - - 0 - -0.94%
2022-08-17 0 5.345 - - - - 0 0 - 5.264 - - - - 0 - 0.00%
2022-08-16 0 5.345 - - - - 0 0 - 5.264 - - - - 0 - -1.84%
2022-08-15 0 5.445 - - - - 0 0 - 5.363 - - - - 0 - -0.18%
2022-08-12 0 5.455 - - - - 0 0 - 5.373 - - - - 0 - 1.39%
2022-08-11 0 5.380 - - - - 0 0 - 5.299 - - - - 0 - 3.56%
2022-08-10 0 5.195 - - - - 0 0 - 5.117 - - - - 0 - -3.17%
2022-08-09 0 5.365 - - - - 0 0 - 5.284 - - - - 0 - -1.38%
2022-08-08 0 5.440 - - - - 0 0 - 5.358 - - - - 0 - -1.36%
2022-08-05 0 5.515 - - - - 0 0 - 5.432 - - - - 0 - 0.09%
2022-08-04 0 5.510 - - - - 0 0 - 5.427 - - - - 0 - 3.96%
2022-08-03 0 5.300 - - - - 0 0 - 5.220 - - - - 0 - 1.34%
2022-08-02 0 5.230 - - - - 0 0 - 5.151 - - - - 0 - -3.95%
2022-08-01 0 5.445 - - - - 0 0 - 5.363 - - - - 0 - 0.00%
2022-07-29 0 5.445 - - - - 0 0 - 5.363 - - - - 0 - -5.55%
2022-07-28 0 5.765 - - - - 0 0 - 5.678 - - - - 0 - 0.00%
2022-07-27 0 5.765 - - - - 0 0 - 5.678 - - - - 0 - -1.87%
2022-07-26 0 5.875 - - - - 0 0 - 5.786 - - - - 0 - 1.91%
2022-07-25 0 5.765 - - - - 0 0 - 5.678 - - - - 0 - -1.11%
2022-07-22 0 5.830 - - - - 0 0 - 5.742 - - - - 0 - 0.00%
2022-07-21 0 5.830 - - - - 0 0 - 5.742 - - - - 0 - 0.00%
2022-07-20 0 5.830 - - - - 0 0 - 5.742 - - - - 0 - 2.01%
2022-07-19 0 5.715 - - - - 0 0 - 5.629 - - - - 0 - 0.00%
2022-07-18 0 5.715 - - - - 0 0 - 5.629 - - - - 0 - 2.24%
2022-07-15 0 5.590 - - - - 0 0 - 5.506 - - - - 0 - -3.29%
2022-07-14 0 5.780 - - - - 0 0 - 5.693 - - - - 0 - 0.52%
2022-07-13 0 5.750 - - - - 0 0 - 5.663 - - - - 0 - 0.44%
2022-07-12 0 5.725 - - - - 0 0 - 5.639 - - - - 0 - -2.30%
2022-07-11 0 5.860 - - - - 0 0 - 5.771 - - - - 0 - -4.64%
2022-07-08 0 6.145 - - - - 0 0 - 6.052 - - - - 0 - 0.00%
2022-07-07 0 6.145 - - - - 0 0 - 6.052 - - - - 0 - -1.52%
2022-07-06 0 6.240 - - - - 0 0 - 6.146 - - - - 0 - -1.03%
2022-07-05 0 6.305 - - - - 0 0 - 6.210 - - - - 0 - 0.00%
2022-07-04 0 6.305 - - - - 0 0 - 6.210 - - - - 0 - 1.45%
2022-06-30 0 6.215 - - 6.255 6.305 20,000 125,600 6.2800 6.121 - - 6.161 6.210 20,307 6.1851 -1.27%
2022-06-29 0 6.295 - - - - 0 0 - 6.200 - - - - 0 - -2.93%
2022-06-28 0 6.485 - - - - 0 0 - 6.387 - - - - 0 - -0.31%
2022-06-27 0 6.505 - - - - 0 0 - 6.407 - - - - 0 - 3.67%
2022-06-24 0 6.275 - - - - 0 0 - 6.180 - - - - 0 - 3.72%
2022-06-23 0 6.050 - - - - 0 0 - 5.959 - - - - 0 - 1.68%
2022-06-22 0 5.950 - - - - 0 0 - 5.860 - - - - 0 - -2.06%
2022-06-21 0 6.075 - - - - 0 0 - 5.983 - - - - 0 - 1.50%
2022-06-20 0 5.985 - - - - 0 0 - 5.895 - - - - 0 - 0.17%
2022-06-17 0 5.975 - - - - 0 0 - 5.885 - - - - 0 - 2.84%
2022-06-16 0 5.810 - - - - 0 0 - 5.722 - - - - 0 - -3.33%
2022-06-15 0 6.010 - - - - 0 0 - 5.919 - - - - 0 - 2.74%
2022-06-14 0 5.850 - - - - 0 0 - 5.762 - - - - 0 - 0.00%
2022-06-13 0 5.850 - - - - 0 0 - 5.762 - - - - 0 - -6.17%
2022-06-10 0 6.235 - - - - 0 0 - 6.141 - - - - 0 - 0.08%
2022-06-09 0 6.230 - - - - 0 0 - 6.136 - - - - 0 - -0.56%
2022-06-08 0 6.265 6.185 - - - 0 0 - 6.170 6.092 - - - 0 - 7.46%
2022-06-07 0 5.830 - - - - 0 0 - 5.742 - - - - 0 - 0.87%
2022-06-06 0 5.780 - - - - 0 0 - 5.693 - - - - 0 - 5.19%
2022-06-02 0 5.495 - - - - 0 0 - 5.412 - - - - 0 - -1.43%
2022-06-01 0 5.575 - - - - 0 0 - 5.491 - - - - 0 - 0.72%
2022-05-31 0 5.535 - - - - 0 0 - 5.451 - - - - 0 - 2.31%
2022-05-30 0 5.410 - - - - 0 0 - 5.328 - - - - 0 - 5.77%
2022-05-27 0 5.115 - - - - 0 0 - 5.038 - - - - 0 - 5.25%
2022-05-26 0 4.860 - - - - 0 0 - 4.787 - - - - 0 - -0.53%
2022-05-25 0 4.886 - - - - 0 0 - 4.812 - - - - 0 - -0.85%
2022-05-24 0 4.928 - - - - 0 0 - 4.854 - - - - 0 - -4.40%
2022-05-23 0 5.155 - - - - 0 0 - 5.077 - - - - 0 - -2.37%
2022-05-20 0 5.280 - - - - 0 0 - 5.200 - - - - 0 - 3.94%
2022-05-19 0 5.080 - - - - 0 0 - 5.003 - - - - 0 - -2.78%
2022-05-18 0 5.225 - - - - 0 0 - 5.146 - - - - 0 - 0.00%
2022-05-17 0 5.225 - - - - 0 0 - 5.146 - - - - 0 - 6.33%
2022-05-16 0 4.914 - - - - 0 0 - 4.840 - - - - 0 - 0.33%
2022-05-13 0 4.898 - - - - 0 0 - 4.824 - - - - 0 - 4.52%
2022-05-12 0 4.686 - - - - 0 0 - 4.615 - - - - 0 - -4.21%
2022-05-11 0 4.892 - - - - 0 0 - 4.818 - - - - 0 - 1.70%
2022-05-10 0 4.810 - - - - 0 0 - 4.737 - - - - 0 - -5.03%
2022-05-06 0 5.065 - - - - 0 0 - 4.988 - - - - 0 - -5.33%
2022-05-05 0 5.350 - - - - 0 0 - 5.269 - - - - 0 - 0.00%
2022-05-04 0 5.350 - - - - 0 0 - 5.269 - - - - 0 - -3.60%
2022-05-03 0 5.550 - - - - 0 0 - 5.466 - - - - 0 - -1.16%
2022-04-29 0 5.615 - - - - 0 0 - 5.530 - - - - 0 - 12.48%
2022-04-28 0 4.992 - - - - 0 0 - 4.917 - - - - 0 - 2.42%
2022-04-27 0 4.874 - - - - 0 0 - 4.800 - - - - 0 - 2.27%
2022-04-26 0 4.766 - - - - 0 0 - 4.694 - - - - 0 - 2.19%
2022-04-25 0 4.664 - - - - 0 0 - 4.594 - - - - 0 - -4.66%
2022-04-22 0 4.892 - - - - 0 0 - 4.818 - - - - 0 - -0.85%
2022-04-21 0 4.934 - - - - 0 0 - 4.859 - - - - 0 - -4.19%
2022-04-20 0 5.150 - - - - 0 0 - 5.072 - - - - 0 - -0.58%
2022-04-19 0 5.180 - - - - 0 0 - 5.102 - - - - 0 - -4.95%
2022-04-14 0 5.450 - - - - 0 0 - 5.368 - - - - 0 - 0.93%
2022-04-13 0 5.400 - - - - 0 0 - 5.318 - - - - 0 - 0.75%
2022-04-12 0 5.360 - - - - 0 0 - 5.279 - - - - 0 - 2.00%
2022-04-11 0 5.255 - - - - 0 0 - 5.176 - - - - 0 - -5.14%
2022-04-08 0 5.540 - - - - 0 0 - 5.456 - - - - 0 - -3.40%
2022-04-07 0 5.735 - - - - 0 0 - 5.648 - - - - 0 - -1.80%
2022-04-06 0 5.840 - - - - 0 0 - 5.752 - - - - 0 - -0.60%
2022-04-04 0 5.875 - - - - 0 0 - 5.786 - - - - 0 - 5.67%
2022-04-01 0 5.560 - - - - 0 0 - 5.476 - - - - 0 - -3.30%
2022-03-31 0 5.750 - - - - 0 0 - 5.663 - - - - 0 - -0.78%
2022-03-30 0 5.795 - - - - 0 0 - 5.707 - - - - 0 - 1.40%
2022-03-29 0 5.715 - - - - 0 0 - 5.629 - - - - 0 - 2.24%
2022-03-28 0 5.590 - - - - 0 0 - 5.506 - - - - 0 - 0.00%
2022-03-25 0 5.590 - - - - 0 0 - 5.506 - - - - 0 - -5.09%
2022-03-24 0 5.890 - - - - 0 0 - 5.801 - - - - 0 - -0.08%
2022-03-23 0 5.895 - - - - 0 0 - 5.806 - - - - 0 - 4.89%
2022-03-22 0 5.620 - - - - 0 0 - 5.535 - - - - 0 - 2.18%
2022-03-21 0 5.500 - - - - 0 0 - 5.417 - - - - 0 - 0.55%
2022-03-18 0 5.470 - - - - 0 0 - 5.387 - - - - 0 - -2.32%
2022-03-17 0 5.600 - - - - 0 0 - 5.515 - - - - 0 - 17.70%
2022-03-16 0 4.758 - - - - 0 0 - 4.686 - - - - 0 - 20.95%
2022-03-15 0 3.934 - - - - 0 0 - 3.875 - - - - 0 - -9.94%
2022-03-14 0 4.368 - - - - 0 0 - 4.302 - - - - 0 - -14.18%
2022-03-11 0 5.090 - - - - 0 0 - 5.013 - - - - 0 - -6.52%
2022-03-10 0 5.445 - - - - 0 0 - 5.363 - - - - 0 - 2.25%
2022-03-09 0 5.325 - - 5.280 5.280 50 264 5.2800 5.245 - - 5.200 5.200 51 5.2002 0.76%
2022-03-08 0 5.285 - - - - 0 0 - 5.205 - - - - 0 - -3.73%
2022-03-07 0 5.490 - - - - 0 0 - 5.407 - - - - 0 - -7.03%
2022-03-04 0 5.905 - - - - 0 0 - 5.816 - - - - 0 - -5.52%
2022-03-03 0 6.250 - - - - 0 0 - 6.156 - - - - 0 - -1.19%
2022-03-02 0 6.325 - - - - 0 0 - 6.229 - - - - 0 - -0.55%
2022-03-01 0 6.360 - - - - 0 0 - 6.264 - - - - 0 - 0.63%
2022-02-28 0 6.320 - - - - 0 0 - 6.225 - - - - 0 - 0.16%
2022-02-25 0 6.310 - - - - 0 0 - 6.215 - - - - 0 - 1.20%
2022-02-24 0 6.235 - - - - 0 0 - 6.141 - - - - 0 - -4.59%
2022-02-23 0 6.535 - - - - 0 0 - 6.436 - - - - 0 - 0.46%
2022-02-22 0 6.505 - - - - 0 0 - 6.407 - - - - 0 - -2.69%
2022-02-21 0 6.685 - - - - 0 0 - 6.584 - - - - 0 - -4.16%
2022-02-18 0 6.975 - - - - 0 0 - 6.870 - - - - 0 - -1.69%
2022-02-17 0 7.095 - - - - 0 0 - 6.988 - - - - 0 - 0.14%
2022-02-16 0 7.085 - - - - 0 0 - 6.978 - - - - 0 - 3.05%
2022-02-15 0 6.875 - - - - 0 0 - 6.771 - - - - 0 - -1.01%
2022-02-14 0 6.945 - - - - 0 0 - 6.840 - - - - 0 - -2.25%
2022-02-11 0 7.105 - - - - 0 0 - 6.998 - - - - 0 - 0.00%
2022-02-10 0 7.105 - - - - 0 0 - 6.998 - - - - 0 - 2.38%
2022-02-09 0 6.940 - - - - 0 0 - 6.835 - - - - 0 - 3.58%
2022-02-08 0 6.700 - - - - 0 0 - 6.599 - - - - 0 - -1.25%
2022-02-07 0 6.785 - - - - 0 0 - 6.683 - - - - 0 - 0.00%
2022-02-04 0 6.785 - - - - 0 0 - 6.683 - - - - 0 - 4.06%
2022-01-31 0 6.520 - - - - 0 0 - 6.422 - - - - 0 - 1.87%
2022-01-28 0 6.400 - - - - 0 0 - 6.303 - - - - 0 - -1.01%
2022-01-27 0 6.465 - - - - 0 0 - 6.367 - - - - 0 - -4.72%
2022-01-26 0 6.785 - - - - 0 0 - 6.683 - - - - 0 - 0.74%
2022-01-25 0 6.735 - - - - 0 0 - 6.633 - - - - 0 - -4.13%
2022-01-24 0 7.025 - - - - 0 0 - 6.919 - - - - 0 - -2.50%
2022-01-21 0 7.205 - - - - 0 0 - 7.096 - - - - 0 - 0.07%
2022-01-20 0 7.200 - - 7.200 7.200 950 6,840 7.2000 7.091 - - 7.091 7.091 965 7.0912 5.57%
2022-01-19 0 6.820 - - - - 0 0 - 6.717 - - - - 0 - -0.87%
2022-01-18 0 6.880 - - - - 0 0 - 6.776 - - - - 0 - -1.29%
2022-01-17 0 6.970 - - - - 0 0 - 6.865 - - - - 0 - -0.64%
2022-01-14 0 7.015 - - - - 0 0 - 6.909 - - - - 0 - -2.37%
2022-01-13 0 7.185 - - - - 0 0 - 7.076 - - - - 0 - -1.10%
2022-01-12 0 7.265 - - - - 0 0 - 7.155 - - - - 0 - 5.37%
2022-01-11 0 6.895 - - - - 0 0 - 6.791 - - - - 0 - 0.00%
2022-01-10 0 6.895 - - - - 0 0 - 6.791 - - - - 0 - 3.37%
2022-01-07 0 6.670 - - - - 0 0 - 6.569 - - - - 0 - 3.73%
2022-01-06 0 6.430 - - 6.370 6.370 200 1,274 6.3700 6.333 - - 6.274 6.274 203 6.2738 0.94%
2022-01-05 0 6.370 - - - - 0 0 - 6.274 - - - - 0 - -6.05%
2022-01-04 0 6.780 - - - - 0 0 - 6.678 - - - - 0 - -1.24%
2022-01-03 0 6.865 - - - - 0 0 - 6.761 - - - - 0 - -0.22%
2021-12-31 0 6.880 - - - - 0 0 - 6.776 - - - - 0 - 6.34%
2021-12-30 0 6.470 - - - - 0 0 - 6.372 - - - - 0 - -2.12%
2021-12-29 0 6.610 - - - - 0 0 - 6.510 - - - - 0 - -1.56%
2021-12-28 0 6.715 - - - - 0 0 - 6.614 - - - - 0 - -0.89%
2021-12-24 0 6.775 - - - - 0 0 - 6.673 - - - - 0 - -0.29%
2021-12-23 0 6.795 - - - - 0 0 - 6.692 - - - - 0 - -0.29%
2021-12-22 0 6.815 - - - - 0 0 - 6.712 - - - - 0 - 1.11%
2021-12-21 0 6.740 - - - - 0 0 - 6.638 - - - - 0 - -0.30%
2021-12-20 0 6.760 - - - - 0 0 - 6.658 - - - - 0 - -2.24%
2021-12-17 0 6.915 - - - - 0 0 - 6.811 - - - - 0 - -3.82%
2021-12-16 0 7.190 - - - - 0 0 - 7.081 - - - - 0 - -0.14%
2021-12-15 0 7.200 - - - - 0 0 - 7.091 - - - - 0 - -0.96%
2021-12-14 0 7.270 - 7.355 - - 0 0 - 7.160 - 7.244 - - 0 - -3.77%
2021-12-13 0 7.555 - - - - 0 0 - 7.441 - - - - 0 - 0.53%
2021-12-10 0 7.515 - - - - 0 0 - 7.401 - - - - 0 - -1.38%
2021-12-09 0 7.620 - - - - 0 0 - 7.505 - - - - 0 - 1.67%
2021-12-08 0 7.495 - - - - 0 0 - 7.382 - - - - 0 - 0.81%
2021-12-07 0 7.435 - - - - 0 0 - 7.323 - - - - 0 - 4.94%
2021-12-06 0 7.085 - - 7.510 7.510 100 751 7.5100 6.978 - - 7.397 7.397 102 7.3966 -5.66%
2021-12-03 0 7.510 - - - - 0 0 - 7.397 - - - - 0 - -2.78%
2021-12-02 0 7.725 - - - - 0 0 - 7.608 - - - - 0 - -1.15%
2021-12-01 0 7.815 - - - - 0 0 - 7.697 - - - - 0 - 0.45%
2021-11-30 0 7.780 - - - - 0 0 - 7.662 - - - - 0 - -2.63%
2021-11-29 0 7.990 - - - - 0 0 - 7.869 - - - - 0 - -2.20%
2021-11-26 0 8.170 - - - - 0 0 - 8.047 - - - - 0 - -2.45%
2021-11-25 0 8.375 - - - - 0 0 - 8.248 - - - - 0 - 1.21%
2021-11-24 0 8.275 - - - - 0 0 - 8.150 - - - - 0 - -0.84%
2021-11-23 0 8.345 - - - - 0 0 - 8.219 - - - - 0 - -2.00%
2021-11-22 0 8.515 - - - - 0 0 - 8.386 - - - - 0 - -0.76%
2021-11-19 0 8.580 - - - - 0 0 - 8.450 - - - - 0 - -1.61%
2021-11-18 0 8.720 - - - - 0 0 - 8.588 - - - - 0 - -3.81%
2021-11-17 0 9.065 - - - - 0 0 - 8.928 - - - - 0 - 0.00%
2021-11-16 0 9.065 - - - - 0 0 - 8.928 - - - - 0 - 1.28%
2021-11-15 0 8.950 - - - - 0 0 - 8.815 - - - - 0 - 0.73%
2021-11-12 0 8.885 - - - - 0 0 - 8.751 - - - - 0 - 2.54%
2021-11-11 0 8.665 - - - - 0 0 - 8.534 - - - - 0 - 1.64%
2021-11-10 0 8.525 - - - - 0 0 - 8.396 - - - - 0 - 2.71%
2021-11-09 0 8.300 - - - - 0 0 - 8.175 - - - - 0 - 0.00%
2021-11-08 0 8.300 - - - - 0 0 - 8.175 - - - - 0 - -0.90%
2021-11-05 0 8.375 - - - - 0 0 - 8.248 - - - - 0 - -2.73%
2021-11-04 0 8.610 - - - - 0 0 - 8.480 - - - - 0 - 1.12%
2021-11-03 0 8.515 - - - - 0 0 - 8.386 - - - - 0 - 0.00%
2021-11-02 0 8.515 - - - - 0 0 - 8.386 - - - - 0 - 1.73%
2021-11-01 0 8.370 - - - - 0 0 - 8.244 - - - - 0 - -2.62%
2021-10-29 0 8.595 - - - - 0 0 - 8.465 - - - - 0 - -1.04%
2021-10-28 0 8.685 - - - - 0 0 - 8.554 - - - - 0 - 0.00%
2021-10-27 0 8.685 - - - - 0 0 - 8.554 - - - - 0 - -4.67%
2021-10-26 0 9.110 - - - - 0 0 - 8.972 - - - - 0 - -1.67%
2021-10-25 0 9.265 - - - - 0 0 - 9.125 - - - - 0 - -0.05%
2021-10-22 0 9.270 - - - - 0 0 - 9.130 - - - - 0 - 0.71%
2021-10-21 0 9.205 - - 9.180 9.180 2,000 18,360 9.1800 9.066 - - 9.041 9.041 2,031 9.0413 0.05%
2021-10-20 0 9.200 - - - - 0 0 - 9.061 - - - - 0 - 3.72%
2021-10-19 0 8.870 - - - - 0 0 - 8.736 - - - - 0 - 1.90%
2021-10-18 0 8.705 - - - - 0 0 - 8.574 - - - - 0 - 0.00%
2021-10-15 0 8.705 - - - - 0 0 - 8.574 - - - - 0 - 0.52%
2021-10-12 0 8.660 - - 8.660 8.660 1,200 10,392 8.6600 8.529 - - 8.529 8.529 1,218 8.5292 -2.59%
2021-10-11 0 8.890 - - - - 0 0 - 8.756 - - - - 0 - 5.27%
2021-10-08 0 8.445 - - - - 0 0 - 8.317 - - - - 0 - 1.87%
2021-10-07 0 8.290 - - - - 0 0 - 8.165 - - - - 0 - 5.34%
2021-10-06 0 7.870 - - 7.870 7.870 150 1,180 7.8667 7.751 - - 7.751 7.751 152 7.7478 -0.25%
2021-10-05 0 7.890 - - - - 0 0 - 7.771 - - - - 0 - -1.19%
2021-10-04 0 7.985 - - - - 0 0 - 7.864 - - - - 0 - -2.20%
2021-09-30 0 8.165 - - - - 0 0 - 8.042 - - - - 0 - -1.51%
2021-09-29 0 8.290 - - - - 0 0 - 8.165 - - - - 0 - -1.43%
2021-09-28 0 8.410 - - - - 0 0 - 8.283 - - - - 0 - 1.63%
2021-09-27 0 8.275 - - - - 0 0 - 8.150 - - - - 0 - -0.90%
2021-09-24 0 8.350 - - - - 0 0 - 8.224 - - - - 0 - -0.60%
2021-09-23 0 8.400 - - - - 0 0 - 8.273 - - - - 0 - 1.51%
2021-09-21 0 8.275 - - 8.275 8.275 500 4,137 8.2740 8.150 - - 8.150 8.150 508 8.1490 -1.49%
2021-09-20 0 8.400 - - - - 0 0 - 8.273 - - - - 0 - -2.10%
2021-09-17 0 8.580 - - - - 0 0 - 8.450 - - - - 0 - 2.14%
2021-09-16 0 8.400 - - - - 0 0 - 8.273 - - - - 0 - -1.00%
2021-09-15 0 8.485 - - - - 0 0 - 8.357 - - - - 0 - -3.41%
2021-09-14 0 8.785 - - - - 0 0 - 8.652 - - - - 0 - -2.01%
2021-09-13 0 8.965 - - - - 0 0 - 8.830 - - - - 0 - -3.03%
2021-09-10 0 9.245 - - - - 0 0 - 9.105 - - - - 0 - 2.61%
2021-09-09 0 9.010 - - - - 0 0 - 8.874 - - - - 0 - -5.31%
2021-09-08 0 9.515 - - 9.520 9.520 400 3,808 9.5200 9.371 - - 9.376 9.376 406 9.3762 0.16%
2021-09-07 0 9.500 - - 9.500 9.500 5,800 55,100 9.5000 9.356 - - 9.356 9.356 5,889 9.3565 2.81%
2021-09-06 0 9.240 - - - - 0 0 - 9.100 - - - - 0 - 0.16%
2021-09-03 0 9.225 - - - - 0 0 - 9.086 - - - - 0 - -0.91%
2021-09-02 0 9.310 - - 9.310 9.310 500 4,655 9.3100 9.169 - - 9.169 9.169 508 9.1694 3.56%
2021-09-01 0 8.990 - - - - 0 0 - 8.854 - - - - 0 - 3.27%
2021-08-31 0 8.705 - - - - 0 0 - 8.574 - - - - 0 - 1.63%
2021-08-30 0 8.565 - - - - 0 0 - 8.436 - - - - 0 - 0.00%
2021-08-27 0 8.565 - - 8.690 8.690 500 4,345 8.6900 8.436 - - 8.559 8.559 508 8.5587 -0.35%
2021-08-26 0 8.595 - - - - 0 0 - 8.465 - - - - 0 - -0.58%
2021-08-25 0 8.645 - - - - 0 0 - 8.514 - - - - 0 - 4.22%
2021-08-24 0 8.295 - - 8.190 8.190 500 4,095 8.1900 8.170 - - 8.066 8.066 508 8.0663 7.73%
2021-08-23 0 7.700 - - - - 0 0 - 7.584 - - - - 0 - 2.74%
2021-08-20 0 7.495 - - - - 0 0 - 7.382 - - - - 0 - -3.66%
2021-08-19 0 7.780 - - - - 0 0 - 7.662 - - - - 0 - -2.14%
2021-08-18 0 7.950 - - - - 0 0 - 7.830 - - - - 0 - 0.00%
2021-08-17 0 7.950 - - - - 0 0 - 7.830 - - - - 0 - -3.69%
2021-08-16 0 8.255 - - 8.255 8.255 350 2,889 8.2543 8.130 - - 8.130 8.130 355 8.1296 -4.35%
2021-08-13 0 8.630 - - - - 0 0 - 8.500 - - - - 0 - -1.82%
2021-08-12 0 8.790 - - - - 0 0 - 8.657 - - - - 0 - -2.01%
2021-08-11 0 8.970 - - - - 0 0 - 8.835 - - - - 0 - 0.00%
2021-08-10 0 8.970 - - - - 0 0 - 8.835 - - - - 0 - 4.00%
2021-08-09 0 8.625 - - - - 0 0 - 8.495 - - - - 0 - -0.12%
2021-08-06 0 8.635 - - 8.635 8.635 500 4,317 8.6340 8.505 - - 8.505 8.505 508 8.5036 -0.06%
2021-08-05 0 8.640 - - - - 0 0 - 8.509 - - - - 0 - -1.87%
2021-08-04 0 8.805 - - 8.875 8.875 500 4,437 8.8740 8.672 - - 8.741 8.741 508 8.7400 0.23%
2021-08-03 0 8.785 - - 8.820 9.000 600 5,310 8.8500 8.652 - - 8.687 8.864 609 8.7163 -1.07%
2021-08-02 0 8.880 8.860 - 8.885 8.885 450 3,998 8.8844 8.746 8.726 - 8.751 8.751 457 8.7502 -0.28%
2021-07-30 0 8.905 - - - - 0 0 - 8.770 - - - - 0 - -3.89%
2021-07-29 0 9.265 - - - - 0 0 - 9.125 - - - - 0 - 11.16%
2021-07-28 0 8.335 - - - - 0 0 - 8.209 - - - - 0 - 2.46%
2021-07-27 0 8.135 - - - - 0 0 - 8.012 - - - - 0 - -10.26%
2021-07-26 0 9.065 - - 9.210 9.210 200 1,842 9.2100 8.928 - - 9.071 9.071 203 9.0709 -12.58%
2021-07-23 0 10.37 - - - - 0 0 - 10.21 - - - - 0 - -2.45%
2021-07-22 0 10.63 - - - - 0 0 - 10.47 - - - - 0 - 1.82%
2021-07-21 0 10.44 - - - - 0 0 - 10.28 - - - - 0 - -0.38%
2021-07-20 0 10.48 - - - - 0 0 - 10.32 - - - - 0 - -1.69%
2021-07-19 0 10.66 - - - - 0 0 - 10.50 - - - - 0 - -3.18%
2021-07-16 0 11.01 - - - - 0 0 - 10.84 - - - - 0 - 0.00%
2021-07-15 0 11.01 - - - - 0 0 - 10.84 - - - - 0 - 0.09%
2021-07-14 0 11.00 - - - - 0 0 - 10.83 - - - - 0 - 1.20%
2021-07-13 0 10.87 - - 10.75 10.75 250 2,687 10.748 10.71 - - 10.59 10.59 254 10.586 1.68%
2021-07-12 0 10.69 - - - - 0 0 - 10.53 - - - - 0 - 1.52%
2021-07-09 0 10.53 - - 10.53 10.53 250 2,632 10.528 10.37 - - 10.37 10.37 254 10.369 -0.19%
2021-07-08 0 10.55 - - - - 0 0 - 10.39 - - - - 0 - -4.87%
2021-07-07 0 11.09 - - - - 0 0 - 10.92 - - - - 0 - -1.86%
2021-07-06 0 11.30 - - - - 0 0 - 11.13 - - - - 0 - -0.44%
2021-07-05 0 11.35 - - 11.70 11.70 2,500 29,250 11.700 11.18 - - 11.52 11.52 2,538 11.523 -3.16%
2021-07-02 0 11.72 11.68 - - - 0 0 - 11.54 11.50 - - - 0 - -3.30%
2021-06-30 0 12.12 - - - - 0 0 - 11.94 - - - - 0 - 0.00%
2021-06-29 0 12.12 - - - - 0 0 - 11.94 - - - - 0 - -0.49%
2021-06-28 0 12.18 - - - - 0 0 - 12.00 - - - - 0 - 0.08%
2021-06-25 0 12.17 - - - - 0 0 - 11.99 - - - - 0 - 3.14%
2021-06-24 0 11.80 - - 11.80 11.80 2,250 26,550 11.800 11.62 - - 11.62 11.62 2,285 11.622 1.37%
2021-06-23 0 11.64 - - - - 0 0 - 11.46 - - - - 0 - 1.22%
2021-06-22 0 11.50 - - - - 0 0 - 11.33 - - - - 0 - -2.21%
2021-06-21 0 11.76 - - - - 0 0 - 11.58 - - - - 0 - 0.00%
2021-06-18 0 11.76 - - - - 0 0 - 11.58 - - - - 0 - 0.94%
2021-06-17 0 11.65 - - - - 0 0 - 11.47 - - - - 0 - -1.10%
2021-06-16 0 11.78 - - - - 0 0 - 11.60 - - - - 0 - -1.17%
2021-06-15 0 11.92 - - 11.92 11.92 2,200 26,224 11.920 11.74 - - 11.74 11.74 2,234 11.740 -0.33%
2021-06-11 0 11.96 - - - - 0 0 - 11.78 - - - - 0 - 0.59%
2021-06-10 0 11.89 - - - - 0 0 - 11.71 - - - - 0 - 0.17%
2021-06-09 0 11.87 - - - - 0 0 - 11.69 - - - - 0 - 0.00%
2021-06-08 0 11.87 - - 11.88 11.88 1,200 14,256 11.880 11.69 - - 11.70 11.70 1,218 11.701 -1.25%
2021-06-07 0 12.02 - - - - 0 0 - 11.84 - - - - 0 - -0.99%
2021-06-04 0 12.14 - - - - 0 0 - 11.96 - - - - 0 - -1.86%
2021-06-03 0 12.37 - - - - 0 0 - 12.18 - - - - 0 - -1.51%
2021-06-02 0 12.56 - - - - 0 0 - 12.37 - - - - 0 - 0.00%
2021-06-01 0 12.56 12.56 - - - 0 0 - 12.37 12.37 - - - 0 - 2.45%
2021-05-31 0 12.26 - - - - 0 0 - 12.07 - - - - 0 - 1.74%
2021-05-28 0 12.05 - - - - 0 0 - 11.87 - - - - 0 - -0.90%
2021-05-27 0 12.16 - - - - 0 0 - 11.98 - - - - 0 - -0.65%
2021-05-26 0 12.24 - - - - 0 0 - 12.06 - - - - 0 - 0.33%
2021-05-25 0 12.20 - - - - 0 0 - 12.02 - - - - 0 - 0.58%
2021-05-24 0 12.13 - - - - 0 0 - 11.95 - - - - 0 - -1.46%
2021-05-21 0 12.31 - - - - 0 0 - 12.12 - - - - 0 - 1.23%
2021-05-20 0 12.16 - - - - 0 0 - 11.98 - - - - 0 - 0.83%
2021-05-18 0 12.06 - - - - 0 0 - 11.88 - - - - 0 - 1.60%
2021-05-17 0 11.87 - - - - 0 0 - 11.69 - - - - 0 - 2.42%
2021-05-14 0 11.59 - - - - 0 0 - 11.41 - - - - 0 - -2.44%
2021-05-13 0 11.88 - - - - 0 0 - 11.70 - - - - 0 - -1.90%
2021-05-12 0 12.11 - - - - 0 0 - 11.93 - - - - 0 - 2.98%
2021-05-11 0 11.76 - - - - 0 0 - 11.58 - - - - 0 - -4.93%
2021-05-10 0 12.37 - - 12.47 12.49 100 1,248 12.480 12.18 - - 12.28 12.30 102 12.291 -1.36%
2021-05-07 0 12.54 - - - - 0 0 - 12.35 - - - - 0 - -0.79%
2021-05-06 0 12.64 - - - - 0 0 - 12.45 - - - - 0 - -0.55%
2021-05-05 0 12.71 - - - - 0 0 - 12.52 - - - - 0 - -1.85%
2021-05-04 0 12.95 - - - - 0 0 - 12.75 - - - - 0 - -0.31%
2021-05-03 0 12.99 - - - - 0 0 - 12.79 - - - - 0 - -1.29%
2021-04-30 0 13.16 - - - - 0 0 - 12.96 - - - - 0 - -3.02%
2021-04-29 0 13.57 - - - - 0 0 - 13.37 - - - - 0 - 0.37%
2021-04-28 0 13.52 - - - - 0 0 - 13.32 - - - - 0 - 0.15%
2021-04-27 0 13.50 - - - - 0 0 - 13.30 - - - - 0 - 1.12%
2021-04-26 0 13.35 - - - - 0 0 - 13.15 - - - - 0 - 0.83%
2021-04-23 0 13.24 - - - - 0 0 - 13.04 - - - - 0 - 2.72%
2021-04-22 0 12.89 - - - - 0 0 - 12.70 - - - - 0 - 1.90%
2021-04-21 0 12.65 - - - - 0 0 - 12.46 - - - - 0 - -2.32%
2021-04-20 0 12.95 - - - - 0 0 - 12.75 - - - - 0 - 0.00%
2021-04-19 0 12.95 - - - - 0 0 - 12.75 - - - - 0 - 0.47%
2021-04-16 0 12.89 - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2021-04-15 0 12.89 - - - - 0 0 - 12.70 - - - - 0 - -1.00%
2021-04-14 0 13.02 - - - - 0 0 - 12.82 - - - - 0 - 1.80%
2021-04-13 0 12.79 - - - - 0 0 - 12.60 - - - - 0 - -2.44%
2021-04-12 0 13.11 - - - - 0 0 - 12.91 - - - - 0 - -1.35%
2021-04-09 0 13.29 - - - - 0 0 - 13.09 - - - - 0 - -0.89%
2021-04-08 0 13.41 - - 13.39 13.39 2,050 27,449 13.390 13.21 - - 13.19 13.19 2,081 13.187 -1.18%
2021-04-07 0 13.57 - - - - 0 0 - 13.37 - - - - 0 - 0.00%
2021-04-01 0 13.57 - - - - 0 0 - 13.37 - - - - 0 - 3.91%
2021-03-31 0 13.06 - - - - 0 0 - 12.86 - - - - 0 - 1.87%
2021-03-30 0 12.82 - - - - 0 0 - 12.63 - - - - 0 - 0.00%
2021-03-29 0 12.82 - - - - 0 0 - 12.63 - - - - 0 - -2.88%
2021-03-26 0 13.20 - - - - 0 0 - 13.00 - - - - 0 - 0.15%
2021-03-25 0 13.18 - - - - 0 0 - 12.98 - - - - 0 - -5.38%
2021-03-24 0 13.93 - - - - 0 0 - 13.72 - - - - 0 - -2.31%
2021-03-23 0 14.26 - - 14.25 14.25 1,850 26,362 14.250 14.04 - - 14.03 14.03 1,878 14.034 -1.79%
2021-03-22 0 14.52 - - - - 0 0 - 14.30 - - - - 0 - 0.00%
2021-03-19 0 14.52 - - - - 0 0 - 14.30 - - - - 0 - -1.22%
2021-03-18 0 14.70 - - - - 0 0 - 14.48 - - - - 0 - 0.00%
2021-03-17 0 14.70 - - - - 0 0 - 14.48 - - - - 0 - 0.20%
2021-03-16 0 14.67 - - - - 0 0 - 14.45 - - - - 0 - 1.10%
2021-03-15 0 14.51 - - - - 0 0 - 14.29 - - - - 0 - -0.96%
2021-03-12 0 14.65 - - 15.11 15.15 3,000 45,366 15.122 14.43 - - 14.88 14.92 3,046 14.894 -0.07%
2021-03-11 0 14.66 - - 14.21 14.46 8,050 114,705 14.249 14.44 - - 14.00 14.24 8,173 14.034 2.45%
2021-03-10 0 14.31 - - - - 0 0 - 14.09 - - - - 0 - 4.30%
2021-03-09 0 13.72 - - 13.72 13.72 50 686 13.720 13.51 - - 13.51 13.51 51 13.513 -2.90%
2021-03-08 0 14.13 - - - - 0 0 - 13.92 - - - - 0 - -3.62%
2021-03-05 0 14.66 - - 14.59 14.59 100 1,459 14.590 14.44 - - 14.37 14.37 102 14.370 -3.81%
2021-03-04 0 15.24 - - - - 0 0 - 15.01 - - - - 0 - -4.69%
2021-03-03 0 15.99 - - - - 0 0 - 15.75 - - - - 0 - 1.07%
2021-03-02 0 15.82 - - - - 0 0 - 15.58 - - - - 0 - 1.02%
2021-03-01 0 15.66 - - 15.66 15.66 1,500 23,490 15.660 15.42 - - 15.42 15.42 1,523 15.423 2.22%
2021-02-26 0 15.32 - - 15.32 15.32 100 1,532 15.320 15.09 - - 15.09 15.09 102 15.089 -4.73%
2021-02-25 0 16.08 - - - - 0 0 - 15.84 - - - - 0 - 0.00%
2021-02-24 0 16.08 - - - - 0 0 - 15.84 - - - - 0 - -4.00%
2021-02-23 0 16.75 - - 16.79 16.79 150 2,518 16.787 16.50 - - 16.54 16.54 152 16.533 -1.41%
2021-02-22 0 16.99 - - - - 0 0 - 16.73 - - - - 0 - -1.85%
2021-02-19 0 17.31 - - - - 0 0 - 17.05 - - - - 0 - -1.14%
2021-02-18 0 17.51 - - 17.60 17.74 2,000 35,438 17.719 17.25 - - 17.33 17.47 2,031 17.451 -3.47%
2021-02-17 0 18.14 - - 18.11 18.11 2,100 38,031 18.110 17.87 - - 17.84 17.84 2,132 17.836 2.25%
2021-02-16 0 17.74 - - - - 0 0 - 17.47 - - - - 0 - 2.01%
2021-02-11 0 17.39 - - - - 0 0 - 17.13 - - - - 0 - 2.05%
2021-02-10 0 17.04 - - - - 0 0 - 16.78 - - - - 0 - 3.52%
2021-02-09 0 16.46 - - - - 0 0 - 16.21 - - - - 0 - 0.49%
2021-02-08 0 16.38 - - - - 0 0 - 16.13 - - - - 0 - 0.49%
2021-02-05 0 16.30 - - - - 0 0 - 16.05 - - - - 0 - 1.49%
2021-02-04 0 16.06 - - 15.97 16.13 20,650 331,195 16.038 15.82 - - 15.73 15.89 20,967 15.796 0.12%
2021-02-03 0 16.04 - - - - 0 0 - 15.80 - - - - 0 - 1.91%
2021-02-02 0 15.74 - - - - 0 0 - 15.50 - - - - 0 - 3.08%
2021-02-01 0 15.27 - - - - 0 0 - 15.04 - - - - 0 - 2.41%
2021-01-29 0 14.91 - - - - 0 0 - 14.68 - - - - 0 - -0.80%
2021-01-28 0 15.03 - - 15.10 15.45 2,200 33,927 15.421 14.80 - - 14.87 15.22 2,234 15.188 -3.09%
2021-01-27 0 15.51 - - - - 0 0 - 15.28 - - - - 0 - -1.40%
2021-01-26 0 15.73 - - - - 0 0 - 15.49 - - - - 0 - -2.18%
2021-01-25 0 16.08 - - 15.99 16.10 4,500 72,187 16.042 15.84 - - 15.75 15.86 4,569 15.799 4.82%
2021-01-22 0 15.34 - - 15.22 15.37 12,000 183,720 15.310 15.11 - - 14.99 15.14 12,184 15.079 0.46%
2021-01-21 0 15.27 - - 15.27 15.34 3,400 52,016 15.299 15.04 - - 15.04 15.11 3,452 15.068 0.46%
2021-01-20 0 15.20 - - - - 0 0 - 14.97 - - - - 0 - 5.26%
2021-01-19 0 14.44 - - - - 0 0 - 14.22 - - - - 0 - 1.83%
2021-01-18 0 14.18 - - - - 0 0 - 13.97 - - - - 0 - 0.71%
2021-01-15 0 14.08 - - 14.08 14.12 10,650 150,144 14.098 13.87 - - 13.87 13.91 10,813 13.885 0.43%
2021-01-14 0 14.02 - - 13.99 13.99 4,350 60,856 13.990 13.81 - - 13.78 13.78 4,417 13.779 1.45%
2021-01-13 0 13.82 - - - - 0 0 - 13.61 - - - - 0 - -0.14%
2021-01-12 0 13.84 - - - - 0 0 - 13.63 - - - - 0 - -0.43%
2021-01-11 0 13.90 - - 13.90 14.07 4,350 60,830 13.984 13.69 - - 13.69 13.86 4,417 13.773 1.09%
2021-01-08 0 13.75 - - 13.60 13.80 13,850 189,859 13.708 13.54 - - 13.39 13.59 14,062 13.501 1.93%
2021-01-07 0 13.49 - - 13.43 13.43 2,150 28,874 13.430 13.29 - - 13.23 13.23 2,183 13.227 -2.03%
2021-01-06 0 13.77 - - 13.69 13.77 19,200 263,361 13.717 13.56 - - 13.48 13.56 19,494 13.510 3.38%
2021-01-05 0 13.32 - - 13.32 13.32 150 1,998 13.320 13.12 - - 13.12 13.12 152 13.119 -0.75%
2021-01-04 0 13.42 - - - - 0 0 - 13.22 - - - - 0 - 0.00%
2020-12-31 0 13.42 - - - - 0 0 - 13.22 - - - - 0 - 2.36%
2020-12-30 0 13.11 - - 12.94 12.96 4,350 56,353 12.955 12.91 - - 12.74 12.76 4,417 12.759 3.80%
2020-12-29 0 12.63 - - 12.63 12.63 2,150 27,154 12.630 12.44 - - 12.44 12.44 2,183 12.439 0.48%
2020-12-28 0 12.57 - - 12.63 12.63 100 1,263 12.630 12.38 - - 12.44 12.44 102 12.439 -2.03%
2020-12-24 0 12.83 - - 12.83 12.94 6,450 83,076 12.880 12.64 - - 12.64 12.74 6,549 12.685 -2.66%
2020-12-23 0 13.18 - - - - 0 0 - 12.98 - - - - 0 - 0.69%
2020-12-22 0 13.09 - - - - 0 0 - 12.89 - - - - 0 - -1.06%
2020-12-21 0 13.23 - - 13.23 13.25 1,150 15,233 13.246 13.03 - - 13.03 13.05 1,168 13.046 0.38%
2020-12-18 0 13.18 - - - - 0 0 - 12.98 - - - - 0 - 0.00%
2020-12-17 0 13.18 - - - - 0 0 - 12.98 - - - - 0 - 1.23%
2020-12-16 0 13.02 - - 13.06 13.06 100 1,306 13.060 12.82 - - 12.86 12.86 102 12.863 0.93%
2020-12-15 0 12.90 - - - - 0 0 - 12.71 - - - - 0 - -0.92%
2020-12-14 0 13.02 - - 13.02 13.02 2,150 27,993 13.020 12.82 - - 12.82 12.82 2,183 12.823 -0.91%
2020-12-11 0 13.14 - - - - 0 0 - 12.94 - - - - 0 - 1.00%
2020-12-10 0 13.01 - - 13.01 13.01 2,150 27,971 13.010 12.81 - - 12.81 12.81 2,183 12.813 -1.74%
2020-12-09 0 13.24 - - 13.27 13.27 2,150 28,530 13.270 13.04 - - 13.07 13.07 2,183 13.069 2.32%
2020-12-08 0 12.94 - - 12.91 12.94 11,000 142,130 12.921 12.74 - - 12.71 12.74 11,169 12.726 0.08%
2020-12-07 0 12.93 - - - - 0 0 - 12.73 - - - - 0 - -0.46%
2020-12-04 0 12.99 - - 12.99 13.02 8,500 110,508 13.001 12.79 - - 12.79 12.82 8,630 12.805 1.64%
2020-12-03 0 12.78 - - 12.77 12.80 10,100 129,117 12.784 12.59 - - 12.58 12.61 10,255 12.591 0.31%
2020-12-02 0 12.74 - - 12.74 12.83 4,250 54,334 12.784 12.55 - - 12.55 12.64 4,315 12.591 -1.70%
2020-12-01 0 12.96 - - - - 0 0 - 12.76 - - - - 0 - 0.00%
2020-11-30 0 12.96 - - 13.05 13.10 4,200 54,915 13.075 12.76 - - 12.85 12.90 4,264 12.877 -0.92%
2020-11-27 0 13.08 - - 13.01 13.01 2,150 27,971 13.010 12.88 - - 12.81 12.81 2,183 12.813 0.77%
2020-11-26 0 12.98 - - - - 0 0 - 12.78 - - - - 0 - 0.39%
2020-11-25 0 12.93 - - 12.96 13.08 4,150 54,024 13.018 12.73 - - 12.76 12.88 4,214 12.821 -1.15%
2020-11-24 0 13.08 - - - - 0 0 - 12.88 - - - - 0 - 0.62%
2020-11-23 0 13.00 - - 12.95 12.96 2,000 25,910 12.955 12.80 - - 12.75 12.76 2,031 12.759 1.72%
2020-11-20 0 12.78 - - 12.77 12.77 2,200 28,094 12.770 12.59 - - 12.58 12.58 2,234 12.577 2.08%
2020-11-19 0 12.52 - - 12.50 12.53 4,500 56,317 12.515 12.33 - - 12.31 12.34 4,569 12.326 -2.57%
2020-11-18 0 12.85 - - 12.80 12.80 2,200 28,160 12.800 12.66 - - 12.61 12.61 2,234 12.607 -1.98%
2020-11-17 0 13.11 - - - - 0 0 - 12.91 - - - - 0 - -1.72%
2020-11-16 0 13.34 - - 13.29 13.35 6,600 87,846 13.310 13.14 - - 13.09 13.15 6,701 13.109 3.01%
2020-11-13 0 12.95 - - - - 0 0 - 12.75 - - - - 0 - 3.35%
2020-11-12 0 12.53 - - 12.54 12.54 2,300 28,842 12.540 12.34 - - 12.35 12.35 2,335 12.351 3.13%
2020-11-11 0 12.15 - - - - 0 0 - 11.97 - - - - 0 - -4.93%
2020-11-10 0 12.78 - - - - 0 0 - 12.59 - - - - 0 - -4.70%
2020-11-09 0 13.41 - - 13.41 13.41 7,250 97,222 13.410 13.21 - - 13.21 13.21 7,361 13.207 2.44%
2020-11-06 0 13.09 - - 13.17 13.17 2,250 29,632 13.170 12.89 - - 12.97 12.97 2,285 12.971 -0.83%
2020-11-05 0 13.20 - - 13.20 13.20 2,200 29,040 13.200 13.00 - - 13.00 13.00 2,234 13.001 6.37%
2020-11-04 0 12.41 - - - - 0 0 - 12.22 - - - - 0 - 0.00%
2020-11-03 0 12.41 - - - - 0 0 - 12.22 - - - - 0 - 0.40%
2020-11-02 0 12.36 - - - - 0 0 - 12.17 - - - - 0 - 0.65%
2020-10-30 0 12.28 - - - - 0 0 - 12.09 - - - - 0 - -1.92%
2020-10-29 0 12.52 - - 12.52 12.52 2,250 28,170 12.520 12.33 - - 12.33 12.33 2,285 12.331 0.81%
2020-10-28 0 12.42 - - 12.33 12.36 6,750 83,362 12.350 12.23 - - 12.14 12.17 6,854 12.163 1.89%
2020-10-27 0 12.19 - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2020-10-23 0 12.19 - - - - 0 0 - 12.01 - - - - 0 - -0.97%
2020-10-22 0 12.31 - - - - 0 0 - 12.12 - - - - 0 - -0.65%
2020-10-21 0 12.39 - - - - 0 0 - 12.20 - - - - 0 - 0.49%
2020-10-20 0 12.33 - - - - 0 0 - 12.14 - - - - 0 - 0.00%
2020-10-19 0 12.33 - - 12.45 12.47 8,000 99,705 12.463 12.14 - - 12.26 12.28 8,123 12.275 0.24%
2020-10-16 0 12.30 - - 12.30 12.30 3,250 39,975 12.300 12.11 - - 12.11 12.11 3,300 12.114 1.32%
2020-10-15 0 12.14 - - - - 0 0 - 11.96 - - - - 0 - -2.65%
2020-10-14 0 12.47 - - 12.46 12.49 14,700 183,431 12.478 12.28 - - 12.27 12.30 14,925 12.290 0.24%
2020-10-12 0 12.44 - - 12.44 12.44 2,450 30,478 12.440 12.25 - - 12.25 12.25 2,488 12.252 3.15%
2020-10-09 0 12.06 - - 12.12 12.13 4,900 59,412 12.125 11.88 - - 11.94 11.95 4,975 11.942 0.25%
2020-10-08 0 12.03 - - - - 0 0 - 11.85 - - - - 0 - 0.50%
2020-10-07 0 11.97 - - - - 0 0 - 11.79 - - - - 0 - 2.48%
2020-10-06 0 11.68 - - - - 0 0 - 11.50 - - - - 0 - 1.48%
2020-10-05 0 11.51 - - - - 0 0 - 11.34 - - - - 0 - 0.17%
2020-09-30 0 11.49 - - - - 0 0 - 11.32 - - - - 0 - 0.52%
2020-09-29 0 11.43 - 11.76 - - 0 0 - 11.26 - 11.58 - - 0 - 0.09%
2020-09-28 0 11.42 - - - - 0 0 - 11.25 - - - - 0 - 1.06%
2020-09-25 0 11.30 - - - - 0 0 - 11.13 - - - - 0 - -0.88%
2020-09-24 0 11.40 - - - - 0 0 - 11.23 - - - - 0 - -2.06%
2020-09-23 0 11.64 - - - - 0 0 - 11.46 - - - - 0 - 0.26%
2020-09-22 0 11.61 - - - - 0 0 - 11.43 - - - - 0 - -0.17%
2020-09-21 0 11.63 - - - - 0 0 - 11.45 - - - - 0 - -1.36%
2020-09-18 0 11.79 - - 11.76 11.76 50 588 11.760 11.61 - - 11.58 11.58 51 11.582 0.94%
2020-09-17 0 11.68 - - 11.64 11.93 7,300 85,766 11.749 11.50 - - 11.46 11.75 7,412 11.571 -2.18%
2020-09-16 0 11.94 - - 11.94 11.94 2,450 29,253 11.940 11.76 - - 11.76 11.76 2,488 11.760 1.19%
2020-09-15 0 11.80 - - - - 0 0 - 11.62 - - - - 0 - 1.29%
2020-09-14 0 11.65 - - - - 0 0 - 11.47 - - - - 0 - 1.13%
2020-09-11 0 11.52 - - - - 0 0 - 11.35 - - - - 0 - 0.44%
2020-09-10 0 11.47 - - 11.56 11.58 7,350 85,064 11.573 11.30 - - 11.39 11.41 7,463 11.399 0.53%
2020-09-09 0 11.41 - - 11.36 11.41 7,400 84,333 11.396 11.24 - - 11.19 11.24 7,513 11.224 -1.98%
2020-09-08 0 11.64 - - 11.79 11.79 2,450 28,885 11.790 11.46 - - 11.61 11.61 2,488 11.612 -0.68%
2020-09-07 0 11.72 - - 11.80 11.99 19,600 233,019 11.889 11.54 - - 11.62 11.81 19,901 11.709 -2.33%
2020-09-04 0 12.00 - - 11.76 11.91 7,350 87,097 11.850 11.82 - - 11.58 11.73 7,463 11.671 -2.76%
2020-09-03 0 12.34 - - - - 0 0 - 12.15 - - - - 0 - -1.99%
2020-09-02 0 12.59 - - - - 0 0 - 12.40 - - - - 0 - 3.20%
2020-09-01 0 12.20 - - 12.10 12.10 2,450 29,645 12.100 12.02 - - 11.92 11.92 2,488 11.917 -0.08%
2020-08-31 0 12.21 - - 12.30 12.44 11,750 145,428 12.377 12.03 - - 12.11 12.25 11,930 12.190 0.08%
2020-08-28 0 12.20 - - 12.18 12.32 10,250 125,036 12.199 12.02 - - 12.00 12.13 10,407 12.014 -0.97%
2020-08-27 0 12.32 - - 12.18 12.32 15,250 186,652 12.239 12.13 - - 12.00 12.13 15,484 12.055 1.57%
2020-08-26 0 12.13 - - 12.10 12.10 2,450 29,645 12.100 11.95 - - 11.92 11.92 2,488 11.917 1.17%
2020-08-25 0 11.99 - - - - 0 0 - 11.81 - - - - 0 - -0.25%
2020-08-24 0 12.02 - - 11.95 12.02 4,900 58,726 11.985 11.84 - - 11.77 11.84 4,975 11.804 2.04%
2020-08-21 0 11.78 - - - - 0 0 - 11.60 - - - - 0 - 0.94%
2020-08-20 0 11.67 - - - - 0 0 - 11.49 - - - - 0 - -0.93%
2020-08-19 0 11.78 - - - - 0 0 - 11.60 - - - - 0 - 0.77%
2020-08-18 0 11.69 - - 11.58 11.58 2,400 27,792 11.580 11.51 - - 11.41 11.41 2,437 11.405 3.00%
2020-08-17 0 11.35 - - 11.30 11.30 2,450 27,685 11.300 11.18 - - 11.13 11.13 2,488 11.129 -1.48%
2020-08-14 0 11.52 - - - - 0 0 - 11.35 - - - - 0 - -0.86%
2020-08-13 0 11.62 - - 11.62 11.63 4,900 56,962 11.625 11.44 - - 11.44 11.45 4,975 11.449 1.04%
2020-08-12 0 11.50 - - 11.45 11.46 4,900 56,129 11.455 11.33 - - 11.28 11.29 4,975 11.282 -0.95%
2020-08-11 0 11.61 - 12.14 11.71 11.71 2,450 28,689 11.710 11.43 - 11.96 11.53 11.53 2,488 11.533 -0.60%
2020-08-10 0 11.68 - - 11.68 11.68 2,450 28,616 11.680 11.50 - - 11.50 11.50 2,488 11.504 -2.83%
2020-08-07 0 12.02 - - 12.02 12.02 50 601 12.020 11.84 - - 11.84 11.84 51 11.838 -1.72%
2020-08-06 0 12.23 - - - - 0 0 - 12.05 - - - - 0 - 1.16%
2020-08-05 0 12.09 - - 12.02 12.03 9,750 117,268 12.027 11.91 - - 11.84 11.85 9,900 11.846 0.58%
2020-08-04 0 12.02 - - - - 0 0 - 11.84 - - - - 0 - 3.35%
2020-08-03 0 11.63 - - - - 0 0 - 11.45 - - - - 0 - 2.65%
2020-07-31 0 11.33 - - - - 0 0 - 11.16 - - - - 0 - 0.09%
2020-07-30 0 11.32 - - 11.44 11.44 4,900 56,056 11.440 11.15 - - 11.27 11.27 4,975 11.267 0.18%
2020-07-29 0 11.30 - - - - 0 0 - 11.13 - - - - 0 - 0.09%
2020-07-28 0 11.29 - - 11.28 11.28 600 6,768 11.280 11.12 - - 11.11 11.11 609 11.110 2.92%
2020-07-27 0 10.97 - - 11.03 11.09 4,850 53,642 11.060 10.80 - - 10.86 10.92 4,924 10.893 -0.45%
2020-07-24 0 11.02 - - - - 0 0 - 10.85 - - - - 0 - -4.42%
2020-07-23 0 11.53 - - - - 0 0 - 11.36 - - - - 0 - -0.17%
2020-07-22 0 11.55 - - 11.55 11.55 2,450 28,297 11.550 11.38 - - 11.38 11.38 2,488 11.375 -2.20%
2020-07-21 0 11.81 - - 11.11 11.60 4,950 57,395 11.595 11.63 - - 10.94 11.42 5,026 11.420 5.82%
2020-07-20 0 11.16 - - - - 0 0 - 10.99 - - - - 0 - 0.00%
2020-07-17 0 11.16 - - - - 0 0 - 10.99 - - - - 0 - 0.63%
2020-07-16 0 11.09 - - 11.16 11.47 4,900 55,971 11.423 10.92 - - 10.99 11.30 4,975 11.250 -3.73%
2020-07-15 0 11.52 - - - - 0 0 - 11.35 - - - - 0 - -0.09%
2020-07-14 0 11.53 - - 11.63 11.63 2,450 28,493 11.630 11.36 - - 11.45 11.45 2,488 11.454 -3.43%
2020-07-13 0 11.94 - 12.05 11.91 11.91 2,450 29,179 11.910 11.76 - 11.87 11.73 11.73 2,488 11.730 -0.83%
2020-07-10 0 12.04 - - - - 0 0 - 11.86 - - - - 0 - -0.08%
2020-07-09 0 12.05 - - 11.84 11.86 5,500 65,192 11.853 11.87 - - 11.66 11.68 5,584 11.674 3.26%
2020-07-08 0 11.67 - - - - 0 0 - 11.49 - - - - 0 - 3.64%
2020-07-07 0 11.26 - - 11.30 11.38 22,850 259,013 11.335 11.09 - - 11.13 11.21 23,200 11.164 -2.17%
2020-07-06 0 11.51 - - 11.39 11.50 11,000 125,587 11.417 11.34 - - 11.22 11.33 11,169 11.245 2.49%
2020-07-03 0 11.23 - - 11.14 11.14 2,800 31,192 11.140 11.06 - - 10.97 10.97 2,843 10.972 3.03%
2020-07-02 0 10.90 - - 10.78 10.78 5,700 61,446 10.780 10.74 - - 10.62 10.62 5,787 10.617 2.44%
2020-06-30 0 10.64 - - 10.65 10.70 3,850 41,145 10.687 10.48 - - 10.49 10.54 3,909 10.526 0.47%
2020-06-29 0 10.59 - - - - 0 0 - 10.43 - - - - 0 - -1.30%
2020-06-26 0 10.73 - - - - 0 0 - 10.57 - - - - 0 - -0.56%
2020-06-24 0 10.79 - - 10.79 10.86 5,800 62,785 10.825 10.63 - - 10.63 10.70 5,889 10.661 0.65%
2020-06-23 0 10.72 - - 10.47 10.71 5,700 60,363 10.590 10.56 - - 10.31 10.55 5,787 10.430 1.42%
2020-06-22 0 10.57 - - - - 0 0 - 10.41 - - - - 0 - 0.28%
2020-06-19 0 10.54 - - 10.48 10.48 1,000 10,480 10.480 10.38 - - 10.32 10.32 1,015 10.322 1.35%
2020-06-18 0 10.40 - - 10.35 10.35 1,550 16,042 10.350 10.24 - - 10.19 10.19 1,574 10.193 1.66%
2020-06-17 0 10.23 - - 10.19 10.19 2,100 21,399 10.190 10.08 - - 10.04 10.04 2,132 10.036 1.59%
2020-06-16 0 10.07 - - 10.07 10.07 2,850 28,699 10.070 9.918 - - 9.918 9.918 2,894 9.9177 6.06%
2020-06-15 0 9.495 - - 9.480 9.675 5,700 54,591 9.5774 9.352 - - 9.337 9.529 5,787 9.4327 -1.96%
2020-06-12 0 9.685 - - 9.590 9.635 3,050 29,258 9.5928 9.539 - - 9.445 9.489 3,097 9.4479 -1.12%
2020-06-11 0 9.795 - - 9.910 9.940 5,850 58,047 9.9226 9.647 - - 9.760 9.790 5,940 9.7727 0.26%
2020-06-10 0 9.770 - - 9.730 9.760 5,800 56,521 9.7450 9.622 - - 9.583 9.613 5,889 9.5978 0.72%
2020-06-09 0 9.700 - - 9.700 9.700 2,900 28,130 9.7000 9.553 - - 9.553 9.553 2,944 9.5535 0.52%
2020-06-08 0 9.650 - - - - 0 0 - 9.504 - - - - 0 - 0.00%
2020-06-05 0 9.650 - - 9.570 9.650 13,450 129,301 9.6135 9.504 - - 9.425 9.504 13,656 9.4682 0.68%
2020-06-04 0 9.585 - - 9.595 9.595 400 3,838 9.5950 9.440 - - 9.450 9.450 406 9.4501 1.27%
2020-06-03 0 9.465 - - 9.415 9.465 5,950 56,169 9.4402 9.322 - - 9.273 9.322 6,041 9.2976 2.77%
2020-06-02 0 9.210 - - 9.185 9.215 4,900 45,071 9.1982 9.071 - - 9.046 9.076 4,975 9.0592 0.44%
2020-06-01 0 9.170 - - 9.150 9.195 9,450 86,609 9.1650 9.031 - - 9.012 9.056 9,595 9.0265 5.16%
2020-05-29 0 8.720 - - 8.640 8.720 4,100 35,676 8.7015 8.588 - - 8.509 8.588 4,163 8.5700 -1.25%
2020-05-28 0 8.830 - - 8.720 8.890 13,350 117,866 8.8289 8.697 - - 8.588 8.756 13,555 8.6955 -1.23%
2020-05-27 0 8.940 - - 8.940 8.940 950 8,493 8.9400 8.805 - - 8.805 8.805 965 8.8050 1.13%
2020-05-26 0 8.840 - - - - 0 0 - 8.706 - - - - 0 - 2.20%
2020-05-25 0 8.650 - - 8.650 8.650 150 1,297 8.6467 8.519 - - 8.519 8.519 152 8.5161 0.23%
2020-05-22 0 8.630 - - - - 0 0 - 8.500 - - - - 0 - -3.58%
2020-05-21 0 8.950 - - 8.950 9.050 500 4,500 9.0000 8.815 - - 8.815 8.913 508 8.8640 -2.93%
2020-05-20 0 9.220 - - 9.220 9.220 2,150 19,823 9.2200 9.081 - - 9.081 9.081 2,183 9.0807 1.54%
2020-05-19 0 9.080 1.000 - - - 0 0 - 8.943 0.985 - - - 0 - 3.30%
2020-05-18 0 8.790 - - - - 0 0 - 8.657 - - - - 0 - 1.85%
2020-05-15 0 8.630 - - - - 0 0 - 8.500 - - - - 0 - 0.00%
2020-05-14 0 8.630 - - 8.630 8.630 200 1,726 8.6300 8.500 - - 8.500 8.500 203 8.4996 0.12%
2020-05-13 0 8.620 - - - - 0 0 - 8.490 - - - - 0 - 0.94%
2020-05-12 0 8.540 - - 8.540 8.540 200 1,708 8.5400 8.411 - - 8.411 8.411 203 8.4110 -1.39%
2020-05-11 0 8.660 - - 8.660 8.690 450 3,903 8.6733 8.529 - - 8.529 8.559 457 8.5423 3.46%
2020-05-08 0 8.370 - - 8.340 8.350 1,450 12,105 8.3483 8.244 - - 8.214 8.224 1,472 8.2222 2.07%
2020-05-07 0 8.200 - - 8.200 8.200 1,250 10,250 8.2000 8.076 - - 8.076 8.076 1,269 8.0761 0.12%
2020-05-06 0 8.190 - - 8.120 8.120 950 7,714 8.1200 8.066 - - 7.997 7.997 965 7.9973 2.12%
2020-05-05 0 8.020 - - - - 0 0 - 7.899 - - - - 0 - 0.88%
2020-05-04 0 7.950 - - 8.000 8.010 500 4,002 8.0040 7.830 - - 7.879 7.889 508 7.8831 -5.13%
2020-04-29 0 8.380 - - - - 0 0 - 8.253 - - - - 0 - -0.36%
2020-04-28 0 8.410 - - - - 0 0 - 8.283 - - - - 0 - 1.08%
2020-04-27 0 8.320 - - 8.280 8.280 200 1,656 8.2800 8.194 - - 8.155 8.155 203 8.1549 1.46%
2020-04-24 0 8.200 - - 8.200 8.200 200 1,640 8.2000 8.076 - - 8.076 8.076 203 8.0761 -2.03%
2020-04-23 0 8.370 - - - - 0 0 - 8.244 - - - - 0 - 0.00%
2020-04-22 0 8.370 - - 8.360 8.360 200 1,672 8.3600 8.244 - - 8.234 8.234 203 8.2337 -0.12%
2020-04-21 0 8.380 - - - - 0 0 - 8.253 - - - - 0 - -0.24%
2020-04-20 0 8.400 - - 8.400 8.400 200 1,680 8.4000 8.273 - - 8.273 8.273 203 8.2731 -1.64%
2020-04-17 0 8.540 - - 8.610 8.610 250 2,152 8.6080 8.411 - - 8.480 8.480 254 8.4780 3.77%
2020-04-16 0 8.230 - - 8.190 8.220 400 3,282 8.2050 8.106 - - 8.066 8.096 406 8.0811 1.23%
2020-04-15 0 8.130 - - 8.210 8.210 200 1,642 8.2100 8.007 - - 8.086 8.086 203 8.0860 0.74%
2020-04-14 0 8.070 - - 8.030 8.030 200 1,606 8.0300 7.948 - - 7.909 7.909 203 7.9087 2.02%
2020-04-09 0 7.910 - - 7.870 7.870 200 1,574 7.8700 7.791 - - 7.751 7.751 203 7.7511 -0.25%
2020-04-08 0 7.930 - - 7.930 7.930 250 1,982 7.9280 7.810 - - 7.810 7.810 254 7.8082 -1.49%
2020-04-07 0 8.050 - - 7.930 7.930 200 1,586 7.9300 7.928 - - 7.810 7.810 203 7.8102 2.68%
2020-04-06 0 7.840 - - - - 0 0 - 7.722 - - - - 0 - 1.16%
2020-04-03 0 7.750 - - - - 0 0 - 7.633 - - - - 0 - -1.15%
2020-04-02 0 7.840 - - 7.630 7.630 200 1,526 7.6300 7.722 - - 7.515 7.515 203 7.5147 2.35%
2020-04-01 0 7.660 - - 7.720 7.730 2,950 22,781 7.7224 7.544 - - 7.603 7.613 2,995 7.6057 -0.65%
2020-03-31 0 7.710 - - 7.760 7.760 200 1,552 7.7600 7.594 - - 7.643 7.643 203 7.6428 0.65%
2020-03-30 0 7.660 7.620 - 7.570 7.780 2,700 20,508 7.5956 7.544 7.505 - 7.456 7.662 2,741 7.4808 0.26%
2020-03-27 0 7.640 - - - - 0 0 - 7.525 - - - - 0 - 0.53%
2020-03-26 0 7.600 - - - - 0 0 - 7.485 - - - - 0 - -1.68%
2020-03-25 0 7.730 - - - - 0 0 - 7.613 - - - - 0 - 4.60%
2020-03-24 0 7.390 - - 7.310 7.570 1,150 8,458 7.3548 7.278 - - 7.200 7.456 1,168 7.2437 4.67%
2020-03-23 0 7.060 - - 7.000 7.060 5,700 40,117 7.0381 6.953 - - 6.894 6.953 5,787 6.9318 -5.23%
2020-03-20 0 7.450 - - - - 0 0 - 7.337 - - - - 0 - 7.19%
2020-03-19 0 6.950 - - 7.010 7.020 1,950 13,679 7.0149 6.845 - - 6.904 6.914 1,980 6.9089 -0.86%
2020-03-18 0 7.010 - - - - 0 0 - 6.904 - - - - 0 - -4.50%
2020-03-17 0 7.340 - - 7.180 7.260 400 2,888 7.2200 7.229 - - 7.072 7.150 406 7.1109 2.09%
2020-03-16 0 7.190 - - 7.230 7.500 450 3,311 7.3578 7.081 - - 7.121 7.387 457 7.2466 -7.82%
2020-03-13 0 7.800 7.730 - - - 0 0 - 7.682 7.613 - - - 0 - 0.00%
2020-03-12 0 7.800 7.800 - 7.800 7.910 7,950 62,331 7.8404 7.682 7.682 - 7.682 7.791 8,072 7.7219 -5.57%
2020-03-11 0 8.260 8.170 - 8.290 8.290 200 1,658 8.2900 8.135 8.047 - 8.165 8.165 203 8.1648 0.12%
2020-03-10 0 8.250 - - - - 0 0 - 8.125 - - - - 0 - 5.10%
2020-03-09 0 7.850 - - 7.900 8.120 3,600 28,985 8.0514 7.731 - - 7.781 7.997 3,655 7.9298 -9.04%
2020-03-06 0 8.630 - - 8.660 8.670 800 6,932 8.6650 8.500 - - 8.529 8.539 812 8.5341 -0.92%
2020-03-05 0 8.710 - - - - 0 0 - 8.578 - - - - 0 - 0.69%
2020-03-04 0 8.650 - - 8.650 8.650 200 1,730 8.6500 8.519 - - 8.519 8.519 203 8.5193 0.58%
2020-03-03 0 8.600 - - 8.740 8.740 250 2,185 8.7400 8.470 - - 8.608 8.608 254 8.6080 1.18%
2020-03-02 0 8.500 - - 8.310 8.350 2,850 23,740 8.3298 8.372 - - 8.184 8.224 2,894 8.2040 2.66%
2020-02-28 0 8.280 - - 8.270 8.380 900 7,478 8.3089 8.155 - - 8.145 8.253 914 8.1834 -4.06%
2020-02-27 0 8.630 - - - - 0 0 - 8.500 - - - - 0 - 0.70%
2020-02-26 0 8.570 - - 8.460 8.460 250 2,115 8.4600 8.441 - - 8.332 8.332 254 8.3322 -1.49%
2020-02-25 0 8.700 - - 8.650 8.650 200 1,730 8.6500 8.569 - - 8.519 8.519 203 8.5193 1.64%
2020-02-24 0 8.560 - - 8.650 8.650 600 5,190 8.6500 8.431 - - 8.519 8.519 609 8.5193 -4.36%
2020-02-21 0 8.950 - - - - 0 0 - 8.815 - - - - 0 - -1.32%
2020-02-20 0 9.070 - - - - 0 0 - 8.933 - - - - 0 - 1.23%
2020-02-19 0 8.960 - - 8.950 8.950 200 1,790 8.9500 8.825 - - 8.815 8.815 203 8.8148 -0.44%
2020-02-18 0 9.000 - - 8.990 9.000 400 3,598 8.9950 8.864 - - 8.854 8.864 406 8.8591 -0.77%
2020-02-17 0 9.070 - 9.150 - - 0 0 - 8.933 - 9.012 - - 0 - 0.11%
2020-02-14 0 9.060 - - - - 0 0 - 8.923 - - - - 0 - 0.00%
2020-02-13 0 9.060 - - - - 0 0 - 8.923 - - - - 0 - 0.44%
2020-02-12 0 9.020 - - - - 0 0 - 8.884 - - - - 0 - 0.22%
2020-02-11 0 9.000 - - 8.990 9.000 1,000 8,994 8.9940 8.864 - - 8.854 8.864 1,015 8.8581 1.81%
2020-02-10 0 8.840 - 8.840 8.780 8.840 1,550 13,690 8.8323 8.706 - 8.706 8.647 8.706 1,574 8.6988 -1.12%
2020-02-07 0 8.940 - - 8.910 8.940 400 3,570 8.9250 8.805 - - 8.775 8.805 406 8.7902 0.90%
2020-02-06 0 8.860 - - 8.860 8.860 200 1,772 8.8600 8.726 - - 8.726 8.726 203 8.7262 1.61%
2020-02-05 0 8.720 - - - - 0 0 - 8.588 - - - - 0 - 0.11%
2020-02-04 0 8.710 - - 8.690 8.690 600 5,214 8.6900 8.578 - - 8.559 8.559 609 8.5587 3.69%
2020-02-03 0 8.400 - - 8.420 8.420 200 1,684 8.4200 8.273 - - 8.293 8.293 203 8.2928 0.96%
2020-01-31 0 8.320 - - 8.330 8.330 250 2,082 8.3280 8.194 - - 8.204 8.204 254 8.2022 0.12%
2020-01-30 0 8.310 - - - - 0 0 - 8.184 - - - - 0 - -3.26%
2020-01-29 0 8.590 - - - - 0 0 - 8.460 - - - - 0 - -2.50%
2020-01-24 0 8.810 - - - - 0 0 - 8.677 - - - - 0 - 0.00%
2020-01-23 0 8.810 - - - - 0 0 - 8.677 - - - - 0 - -3.29%
2020-01-22 0 9.110 - - 8.980 8.980 200 1,796 8.9800 8.972 - - 8.844 8.844 203 8.8444 1.56%
2020-01-21 0 8.970 - - 9.060 9.060 200 1,812 9.0600 8.835 - - 8.923 8.923 203 8.9231 -2.82%
2020-01-20 0 9.230 - - - - 0 0 - 9.091 - - - - 0 - -0.65%
2020-01-17 0 9.290 - - 9.230 9.230 200 1,846 9.2300 9.150 - - 9.091 9.091 203 9.0906 0.43%
2020-01-16 0 9.250 9.230 - - - 0 0 - 9.110 9.091 - - - 0 - 0.54%
2020-01-15 0 9.200 - - 9.200 9.200 200 1,840 9.2000 9.061 - - 9.061 9.061 203 9.0610 0.00%
2020-01-14 0 9.200 - - - - 0 0 - 9.061 - - - - 0 - 0.11%
2020-01-13 0 9.190 - - - - 0 0 - 9.051 - - - - 0 - 1.21%
2020-01-10 0 9.080 - - 9.070 9.120 700 6,362 9.0886 8.943 - - 8.933 8.982 711 8.9513 0.44%
2020-01-09 0 9.040 - - - - 0 0 - 8.903 - - - - 0 - 2.49%
2020-01-08 0 8.820 - - - - 0 0 - 8.687 - - - - 0 - 0.00%
2020-01-07 0 8.820 - - - - 0 0 - 8.687 - - - - 0 - 0.00%
2020-01-06 0 8.820 - - 8.700 8.820 1,050 9,184 8.7467 8.687 - - 8.569 8.687 1,066 8.6145 1.61%
2020-01-03 0 8.680 - 8.820 - - 0 0 - 8.549 - 8.687 - - 0 - 2.97%
2020-01-02 0 8.430 - - - - 0 0 - 8.303 - - - - 0 - 0.36%
2019-12-31 0 8.400 - - - - 0 0 - 8.273 - - - - 0 - -1.29%
2019-12-30 0 8.510 - - - - 0 0 - 8.381 - - - - 0 - -0.23%
2019-12-27 0 8.530 - - - - 0 0 - 8.401 - - - - 0 - 1.43%
2019-12-24 0 8.410 - - 8.410 8.410 200 1,682 8.4100 8.283 - - 8.283 8.283 203 8.2830 1.20%
2019-12-23 0 8.310 - - - - 0 0 - 8.184 - - - - 0 - 0.00%
2019-12-20 0 8.310 - - - - 0 0 - 8.184 - - - - 0 - 0.00%
2019-12-19 0 8.310 - - - - 0 0 - 8.184 - - - - 0 - 0.00%
2019-12-18 0 8.310 - - - - 0 0 - 8.184 - - - - 0 - 0.00%
2019-12-17 0 8.310 - - 8.270 8.310 450 3,731 8.2911 8.184 - - 8.145 8.184 457 8.1659 1.22%
2019-12-16 0 8.210 - - 8.210 8.210 200 1,642 8.2100 8.086 - - 8.086 8.086 203 8.0860 0.00%
2019-12-13 0 8.210 - - 8.210 8.230 400 3,288 8.2200 8.086 - - 8.086 8.106 406 8.0958 1.36%
2019-12-12 0 8.100 - - 8.100 8.110 400 3,242 8.1050 7.978 - - 7.978 7.987 406 7.9826 1.00%
2019-12-11 0 8.020 - - - - 0 0 - 7.899 - - - - 0 - 0.00%
2019-12-10 0 8.020 - - - - 0 0 - 7.899 - - - - 0 - 0.00%
2019-12-09 0 8.020 - - - - 0 0 - 7.899 - - - - 0 - 0.12%
2019-12-06 0 8.010 - - - - 0 0 - 7.889 - - - - 0 - 1.39%
2019-12-05 0 7.900 - - - - 0 0 - 7.781 - - - - 0 - 0.00%
2019-12-04 0 7.900 - - - - 0 0 - 7.781 - - - - 0 - -1.99%
2019-12-03 0 8.060 - - - - 0 0 - 7.938 - - - - 0 - -0.12%
2019-12-02 0 8.070 - - - - 0 0 - 7.948 - - - - 0 - 0.00%
2019-11-29 0 8.070 - - 8.080 8.110 400 3,238 8.0950 7.948 - - 7.958 7.987 406 7.9727 -0.74%
2019-11-28 0 8.130 - - 8.080 8.080 250 2,020 8.0800 8.007 - - 7.958 7.958 254 7.9579 0.49%
2019-11-27 0 8.090 - - 8.090 8.090 200 1,618 8.0900 7.968 - - 7.968 7.968 203 7.9678 1.51%
2019-11-26 0 7.970 - - - - 0 0 - 7.850 - - - - 0 - 0.38%
2019-11-25 0 7.940 - - 7.950 7.950 200 1,590 7.9500 7.820 - - 7.830 7.830 203 7.8299 2.06%
2019-11-22 0 7.780 - - 7.780 7.780 200 1,556 7.7800 7.662 - - 7.662 7.662 203 7.6625 2.64%
2019-11-21 0 7.580 - - - - 0 0 - 7.465 - - - - 0 - -3.93%
2019-11-20 0 7.890 - - - - 0 0 - 7.771 - - - - 0 - -1.13%
2019-11-19 0 7.980 - - - - 0 0 - 7.859 - - - - 0 - 0.00%
2019-11-18 0 7.980 - - - - 0 0 - 7.859 - - - - 0 - 0.76%
2019-11-15 0 7.920 - - - - 0 0 - 7.800 - - - - 0 - -0.63%
2019-11-14 0 7.970 - - 8.020 8.020 200 1,604 8.0200 7.850 - - 7.899 7.899 203 7.8989 -0.75%
2019-11-13 0 8.030 - - 8.030 8.030 200 1,606 8.0300 7.909 - - 7.909 7.909 203 7.9087 -1.47%
2019-11-12 0 8.150 - - - - 0 0 - 8.027 - - - - 0 - 1.24%
2019-11-11 0 8.050 - - - - 0 0 - 7.928 - - - - 0 - -1.59%
2019-11-08 0 8.180 - - 8.180 8.180 200 1,636 8.1800 8.056 - - 8.056 8.056 203 8.0564 0.49%
2019-11-07 0 8.140 - - 8.140 8.140 200 1,628 8.1400 8.017 - - 8.017 8.017 203 8.0170 0.37%
2019-11-06 0 8.110 - - - - 0 0 - 7.987 - - - - 0 - 0.00%
2019-11-05 0 8.110 - - 8.090 8.090 200 1,618 8.0900 7.987 - - 7.968 7.968 203 7.9678 2.01%
2019-11-04 0 7.950 - - 7.930 7.940 400 3,174 7.9350 7.830 - - 7.810 7.820 406 7.8151 2.32%
2019-11-01 0 7.770 - - - - 0 0 - 7.653 - - - - 0 - 0.00%
2019-10-31 0 7.770 - - - - 0 0 - 7.653 - - - - 0 - 0.00%
2019-10-30 0 7.770 - - - - 0 0 - 7.653 - - - - 0 - -1.15%
2019-10-29 0 7.860 - - 7.890 7.890 200 1,578 7.8900 7.741 - - 7.771 7.771 203 7.7708 1.55%
2019-10-28 0 7.740 - - - - 0 0 - 7.623 - - - - 0 - 1.84%
2019-10-25 0 7.600 - - 7.600 7.600 400 3,040 7.6000 7.485 - - 7.485 7.485 406 7.4852 2.15%
2019-10-24 0 7.440 - - - - 0 0 - 7.328 - - - - 0 - 0.95%
2019-10-23 0 7.370 - - 7.370 7.370 200 1,474 7.3700 7.259 - - 7.259 7.259 203 7.2587 -1.99%
2019-10-22 0 7.520 - - 7.520 7.520 400 3,008 7.5200 7.406 - - 7.406 7.406 406 7.4064 0.53%
2019-10-21 0 7.480 - - 7.480 7.480 200 1,496 7.4800 7.367 - - 7.367 7.367 203 7.3670 -1.19%
2019-10-18 0 7.570 - - - - 0 0 - 7.456 - - - - 0 - 0.00%
2019-10-17 0 7.570 - - 7.570 7.580 400 3,030 7.5750 7.456 - - 7.456 7.465 406 7.4606 0.66%
2019-10-16 0 7.520 - - 7.520 7.520 200 1,504 7.5200 7.406 - - 7.406 7.406 203 7.4064 1.76%
2019-10-15 0 7.390 - - 7.390 7.390 200 1,478 7.3900 7.278 - - 7.278 7.278 203 7.2784 0.41%
2019-10-14 0 7.360 - - - - 0 0 - 7.249 - - - - 0 - 0.82%
2019-10-11 0 7.300 - - - - 0 0 - 7.190 - - - - 0 - 1.81%
2019-10-10 0 7.170 - - 7.130 7.170 400 2,860 7.1500 7.062 - - 7.022 7.062 406 7.0420 1.56%
2019-10-09 0 7.060 - - 7.060 7.060 400 2,824 7.0600 6.953 - - 6.953 6.953 406 6.9534 -3.02%
2019-10-08 0 7.280 - - 7.280 7.280 200 1,456 7.2800 7.170 - - 7.170 7.170 203 7.1700 0.97%
2019-10-04 0 7.210 - - - - 0 0 - 7.101 - - - - 0 - 0.70%
2019-10-03 0 7.160 - - - - 0 0 - 7.052 - - - - 0 - 0.00%
2019-10-02 0 7.160 - - - - 0 0 - 7.052 - - - - 0 - -0.42%
2019-09-30 0 7.190 - - 7.180 7.190 450 3,233 7.1844 7.081 - - 7.072 7.081 457 7.0759 -2.31%
2019-09-27 0 7.360 - - - - 0 0 - 7.249 - - - - 0 - -0.67%
2019-09-26 0 7.410 - - 7.410 7.410 200 1,482 7.4100 7.298 - - 7.298 7.298 203 7.2981 1.51%
2019-09-25 0 7.300 - - - - 0 0 - 7.190 - - - - 0 - -3.05%
2019-09-24 0 7.530 - - - - 0 0 - 7.416 - - - - 0 - -0.79%
2019-09-23 0 7.590 - - - - 0 0 - 7.475 - - - - 0 - -0.65%
2019-09-20 0 7.640 - - - - 0 0 - 7.525 - - - - 0 - 0.13%
2019-09-19 0 7.630 - - - - 0 0 - 7.515 - - - - 0 - 0.00%
2019-09-18 0 7.630 - - - - 0 0 - 7.515 - - - - 0 - 0.79%
2019-09-17 0 7.570 - - 7.570 7.570 400 3,028 7.5700 7.456 - - 7.456 7.456 406 7.4556 -1.17%
2019-09-16 0 7.660 - - 7.660 7.660 200 1,532 7.6600 7.544 - - 7.544 7.544 203 7.5443 -0.78%
2019-09-13 0 7.720 - - - - 0 0 - 7.603 - - - - 0 - 0.00%
2019-09-12 0 7.720 - - 7.720 7.720 400 3,088 7.7200 7.603 - - 7.603 7.603 406 7.6034 2.25%
2019-09-11 0 7.550 - - - - 0 0 - 7.436 - - - - 0 - 0.94%
2019-09-10 0 7.480 - - - - 0 0 - 7.367 - - - - 0 - 0.00%
2019-09-09 0 7.480 - - - - 0 0 - 7.367 - - - - 0 - 0.00%
2019-09-06 0 7.480 - - - - 0 0 - 7.367 - - - - 0 - 1.22%
2019-09-05 0 7.390 7.150 - - - 0 0 - 7.278 7.042 - - - 0 - 0.00%
2019-09-04 0 7.390 - - - - 0 0 - 7.278 - - - - 0 - 1.23%
2019-09-03 0 7.300 - - - - 0 0 - 7.190 - - - - 0 - -0.14%
2019-09-02 0 7.310 - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2019-08-30 0 7.310 - - - - 0 0 - 7.200 - - - - 0 - 1.25%
2019-08-29 0 7.220 - - 7.140 7.210 1,200 8,585 7.1542 7.111 - - 7.032 7.101 1,218 7.0461 1.12%
2019-08-28 0 7.140 - - - - 0 0 - 7.032 - - - - 0 - 0.00%
2019-08-27 0 7.140 6.950 - 7.140 7.140 200 1,428 7.1400 7.032 6.845 - 7.032 7.032 203 7.0321 1.28%
2019-08-26 0 7.050 - 7.240 6.910 6.910 200 1,382 6.9100 6.944 - 7.131 6.806 6.806 203 6.8056 -2.62%
2019-08-23 0 7.240 - - - - 0 0 - 7.131 - - - - 0 - -0.69%
2019-08-22 0 7.290 - - - - 0 0 - 7.180 - - - - 0 - -0.14%
2019-08-21 0 7.300 - - 7.300 7.300 200 1,460 7.3000 7.190 - - 7.190 7.190 203 7.1897 0.14%
2019-08-20 0 7.290 7.000 - - - 0 0 - 7.180 6.894 - - - 0 - 1.53%
2019-08-19 0 7.180 - - 7.180 7.180 200 1,436 7.1800 7.072 - - 7.072 7.072 203 7.0715 4.82%
2019-08-16 0 6.850 - - 6.830 6.830 200 1,366 6.8300 6.747 - - 6.727 6.727 203 6.7268 0.44%
2019-08-15 0 6.820 6.750 - 6.820 6.820 200 1,364 6.8200 6.717 6.648 - 6.717 6.717 203 6.7170 -1.16%
2019-08-14 0 6.900 6.750 - 6.910 6.950 1,000 6,918 6.9180 6.796 6.648 - 6.806 6.845 1,015 6.8135 2.83%
2019-08-13 0 6.710 - - - - 0 0 - 6.609 - - - - 0 - -1.47%
2019-08-12 0 6.810 - - - - 0 0 - 6.707 - - - - 0 - 0.00%
2019-08-09 0 6.810 - - - - 0 0 - 6.707 - - - - 0 - 1.34%
2019-08-08 0 6.720 6.720 - - - 0 0 - 6.618 6.618 - - - 0 - 0.60%
2019-08-07 0 6.680 - - - - 0 0 - 6.579 - - - - 0 - 0.00%
2019-08-06 0 6.680 - - 6.680 6.680 250 1,670 6.6800 6.579 - - 6.579 6.579 254 6.5791 -2.48%
2019-08-05 0 6.850 - - 6.850 6.850 200 1,370 6.8500 6.747 - - 6.747 6.747 203 6.7465 -4.06%
2019-08-02 0 7.140 - - 7.120 7.170 400 2,858 7.1450 7.032 - - 7.012 7.062 406 7.0371 -3.12%
2019-08-01 0 7.370 - - 7.360 7.370 800 5,894 7.3675 7.259 - - 7.249 7.259 812 7.2562 0.55%
2019-07-31 0 7.330 7.280 7.380 7.330 7.330 200 1,466 7.3300 7.219 7.170 7.269 7.219 7.219 203 7.2193 -1.74%
2019-07-30 0 7.460 - - - - 0 0 - 7.347 - - - - 0 - 0.00%
2019-07-29 0 7.460 - - 7.460 7.460 200 1,492 7.4600 7.347 - - 7.347 7.347 203 7.3473 -0.27%
2019-07-26 0 7.480 - - 7.480 7.480 200 1,496 7.4800 7.367 - - 7.367 7.367 203 7.3670 -1.06%
2019-07-25 0 7.560 - - - - 0 0 - 7.446 - - - - 0 - 0.67%
2019-07-24 0 7.510 - - - - 0 0 - 7.397 - - - - 0 - 2.18%
2019-07-23 0 7.350 - - - - 0 0 - 7.239 - - - - 0 - 0.00%
2019-07-22 0 7.350 - - - - 0 0 - 7.239 - - - - 0 - -0.94%
2019-07-19 0 7.420 - - - - 0 0 - 7.308 - - - - 0 - 0.00%
2019-07-18 0 7.420 - - - - 0 0 - 7.308 - - - - 0 - -0.80%
2019-07-17 0 7.480 - - - - 0 0 - 7.367 - - - - 0 - 0.00%
2019-07-16 0 7.480 - - - - 0 0 - 7.367 - - - - 0 - 0.54%
2019-07-15 0 7.440 - - - - 0 0 - 7.328 - - - - 0 - 0.00%
2019-07-12 0 7.440 - - 7.440 7.440 200 1,488 7.4400 7.328 - - 7.328 7.328 203 7.3276 -1.20%
2019-07-11 0 7.530 - - 7.540 7.540 200 1,508 7.5400 7.416 - - 7.426 7.426 203 7.4261 0.40%
2019-07-10 0 7.500 - - - - 0 0 - 7.387 - - - - 0 - 1.08%
2019-07-09 0 7.420 - - - - 0 0 - 7.308 - - - - 0 - -2.24%
2019-07-08 0 7.590 7.490 - - - 0 0 - 7.475 7.377 - - - 0 - -1.56%
2019-07-05 0 7.710 - - - - 0 0 - 7.594 - - - - 0 - 0.00%
2019-07-04 0 7.710 - - 7.720 7.720 200 1,544 7.7200 7.594 - - 7.603 7.603 203 7.6034 -0.39%
2019-07-03 0 7.740 7.630 - 7.680 7.740 450 3,471 7.7133 7.623 7.515 - 7.564 7.623 457 7.5968 0.65%
2019-07-02 0 7.690 7.660 7.760 - - 0 0 - 7.574 7.544 7.643 - - 0 - 1.99%
2019-06-28 0 7.540 7.500 7.600 - - 0 0 - 7.426 7.387 7.485 - - 0 - 0.67%
2019-06-27 0 7.490 - - - - 0 0 - 7.377 - - - - 0 - 2.60%
2019-06-26 0 7.300 - - 7.300 7.300 950 6,935 7.3000 7.190 - - 7.190 7.190 965 7.1897 -1.08%
2019-06-25 0 7.380 - - - - 0 0 - 7.269 - - - - 0 - -1.34%
2019-06-24 0 7.480 7.440 7.540 - - 0 0 - 7.367 7.328 7.426 - - 0 - 0.00%
2019-06-21 0 7.480 - - - - 0 0 - 7.367 - - - - 0 - 0.00%
2019-06-20 0 7.480 - - - - 0 0 - 7.367 - - - - 0 - 0.94%
2019-06-19 0 7.410 - - - - 0 0 - 7.298 - - - - 0 - 3.64%
2019-06-18 0 7.150 - - - - 0 0 - 7.042 - - - - 0 - 0.00%
2019-06-17 0 7.150 - - - - 0 0 - 7.042 - - - - 0 - -0.42%
2019-06-14 0 7.180 - - - - 0 0 - 7.072 - - - - 0 - -0.97%
2019-06-13 0 7.250 - - - - 0 0 - 7.140 - - - - 0 - -0.14%
2019-06-12 0 7.260 7.050 - - - 0 0 - 7.150 6.944 - - - 0 - 0.00%
2019-06-11 0 7.260 - - - - 0 0 - 7.150 - - - - 0 - 2.69%
2019-06-10 0 7.070 7.050 - - - 0 0 - 6.963 6.944 - - - 0 - 1.87%
2019-06-06 0 6.940 - - - - 0 0 - 6.835 - - - - 0 - -0.29%
2019-06-05 0 6.960 - - - - 0 0 - 6.855 - - - - 0 - 2.65%
2019-06-04 0 6.780 - - 6.780 6.780 250 1,695 6.7800 6.678 - - 6.678 6.678 254 6.6776 -2.45%
2019-06-03 0 6.950 6.910 - - - 0 0 - 6.845 6.806 - - - 0 - -0.71%
2019-05-31 0 7.000 - - 6.990 7.020 5,650 39,577 7.0048 6.894 - - 6.884 6.914 5,737 6.8990 -0.14%
2019-05-30 0 7.010 - - - - 0 0 - 6.904 - - - - 0 - 0.00%
2019-05-29 0 7.010 - - - - 0 0 - 6.904 - - - - 0 - -0.14%
2019-05-28 0 7.020 - - - - 0 0 - 6.914 - - - - 0 - 0.00%
2019-05-27 0 7.020 - - - - 0 0 - 6.914 - - - - 0 - -2.09%
2019-05-24 0 7.170 - - - - 0 0 - 7.062 - - - - 0 - 0.00%
2019-05-23 0 7.170 - 7.170 - - 0 0 - 7.062 - 7.062 - - 0 - -1.51%
2019-05-22 0 7.280 - - - - 0 0 - 7.170 - - - - 0 - 0.69%
2019-05-21 0 7.230 - - - - 0 0 - 7.121 - - - - 0 - -2.69%
2019-05-20 0 7.430 - - - - 0 0 - 7.318 - - - - 0 - -3.51%
2019-05-17 0 7.700 - - 7.790 7.790 400 3,116 7.7900 7.584 - - 7.672 7.672 406 7.6723 -1.16%
2019-05-16 0 7.790 7.740 - - - 0 0 - 7.672 7.623 - - - 0 - -0.51%
2019-05-15 0 7.830 - - 7.840 7.880 600 4,708 7.8467 7.712 - - 7.722 7.761 609 7.7281 1.69%
2019-05-14 0 7.700 - - - - 0 0 - 7.584 - - - - 0 - -3.87%
2019-05-10 0 8.010 - - - - 0 0 - 7.889 - - - - 0 - 1.39%
2019-05-09 0 7.900 - - - - 0 0 - 7.781 - - - - 0 - -2.83%
2019-05-08 0 8.130 - 8.320 8.080 8.140 2,000 16,220 8.1100 8.007 - 8.194 7.958 8.017 2,031 7.9875 -1.45%
2019-05-07 0 8.250 - - - - 0 0 - 8.125 - - - - 0 - 0.00%
2019-05-06 0 8.250 - - - - 0 0 - 8.125 - - - - 0 - -2.02%
2019-05-03 0 8.420 - - - - 0 0 - 8.293 - - - - 0 - 0.60%
2019-05-02 0 8.370 - - - - 0 0 - 8.244 - - - - 0 - 0.24%
2019-04-30 0 8.350 - - - - 0 0 - 8.224 - - - - 0 - 0.00%
2019-04-29 0 8.350 - - - - 0 0 - 8.224 - - - - 0 - 0.48%
2019-04-26 0 8.310 - - - - 0 0 - 8.184 - - - - 0 - 0.00%
2019-04-25 0 8.310 - - - - 0 0 - 8.184 - - - - 0 - -1.19%
2019-04-24 0 8.410 - - - - 0 0 - 8.283 - - - - 0 - 0.96%
2019-04-23 0 8.330 - - - - 0 0 - 8.204 - - - - 0 - 0.12%
2019-04-18 0 8.320 - - - - 0 0 - 8.194 - - - - 0 - 0.00%
2019-04-17 0 8.320 - - - - 0 0 - 8.194 - - - - 0 - 0.00%
2019-04-16 0 8.320 - - 8.290 8.320 6,600 54,894 8.3173 8.194 - - 8.165 8.194 6,701 8.1916 -1.19%
2019-04-15 0 8.420 - - 8.430 8.430 500 4,215 8.4300 8.293 - - 8.303 8.303 508 8.3027 1.20%
2019-04-12 0 8.320 - - - - 0 0 - 8.194 - - - - 0 - -0.24%
2019-04-11 0 8.340 - - 8.340 8.350 3,500 29,220 8.3486 8.214 - - 8.214 8.224 3,554 8.2225 -1.18%
2019-04-10 0 8.440 - - - - 0 0 - 8.313 - - - - 0 - 0.00%
2019-04-09 0 8.440 - - - - 0 0 - 8.313 - - - - 0 - 0.72%
2019-04-08 0 8.380 - - - - 0 0 - 8.253 - - - - 0 - 0.72%
2019-04-04 0 8.320 - - - - 0 0 - 8.194 - - - - 0 - 0.00%
2019-04-03 0 8.320 - - 8.270 8.310 850 7,043 8.2859 8.194 - - 8.145 8.184 863 8.1607 1.09%
2019-04-02 0 8.230 - - - - 0 0 - 8.106 - - - - 0 - 0.98%
2019-04-01 0 8.150 8.000 - - - 0 0 - 8.027 7.879 - - - 0 - 3.56%
2019-03-29 0 7.870 7.800 - 7.870 7.870 250 1,967 7.8680 7.751 7.682 - 7.751 7.751 254 7.7491 0.90%
2019-03-28 0 7.800 7.700 - 7.800 7.810 1,000 7,802 7.8020 7.682 7.584 - 7.682 7.692 1,015 7.6841 -0.26%
2019-03-27 0 7.820 7.700 - 7.820 7.820 250 1,955 7.8200 7.702 7.584 - 7.702 7.702 254 7.7019 0.77%
2019-03-26 0 7.760 - - 7.760 7.760 1,000 7,760 7.7600 7.643 - - 7.643 7.643 1,015 7.6428 0.91%
2019-03-25 0 7.690 7.600 - 7.700 7.700 450 3,465 7.7000 7.574 7.485 - 7.584 7.584 457 7.5837 -2.41%
2019-03-22 0 7.880 - - 7.880 7.890 2,000 15,765 7.8825 7.761 - - 7.761 7.771 2,031 7.7634 -0.38%
2019-03-21 0 7.910 - - - - 0 0 - 7.791 - - - - 0 - -1.37%
2019-03-20 0 8.020 - - 8.020 8.020 4,000 32,080 8.0200 7.899 - - 7.899 7.899 4,061 7.8989 -0.87%
2019-03-19 0 8.090 - - 8.090 8.090 250 2,022 8.0880 7.968 - - 7.968 7.968 254 7.9658 0.37%
2019-03-18 0 8.060 - 8.200 - - 0 0 - 7.938 - 8.076 - - 0 - 1.90%
2019-03-15 0 7.910 7.800 - - - 0 0 - 7.791 7.682 - - - 0 - 0.38%
2019-03-14 0 7.880 - - 7.880 7.880 1,000 7,880 7.8800 7.761 - - 7.761 7.761 1,015 7.7610 -1.13%
2019-03-13 0 7.970 - - - - 0 0 - 7.850 - - - - 0 - -0.62%
2019-03-12 0 8.020 - - - - 0 0 - 7.899 - - - - 0 - 1.26%
2019-03-11 0 7.920 7.800 - 7.910 7.920 4,250 33,652 7.9181 7.800 7.682 - 7.791 7.800 4,315 7.7985 1.54%
2019-03-08 0 7.800 - - - - 0 0 - 7.682 - - - - 0 - -4.65%
2019-03-07 0 8.180 - - - - 0 0 - 8.056 - - - - 0 - -1.21%
2019-03-06 0 8.280 - - - - 0 0 - 8.155 - - - - 0 - 1.47%
2019-03-05 0 8.160 - - - - 0 0 - 8.037 - - - - 0 - 0.49%
2019-03-04 0 8.120 - - 8.180 8.200 1,500 12,280 8.1867 7.997 - - 8.056 8.076 1,523 8.0630 0.50%
2019-03-01 0 8.080 - - - - 0 0 - 7.958 - - - - 0 - 0.87%
2019-02-28 0 8.010 - - - - 0 0 - 7.889 - - - - 0 - 0.13%
2019-02-27 0 8.000 - - - - 0 0 - 7.879 - - - - 0 - -0.74%
2019-02-26 0 8.060 - - 8.060 8.060 350 2,821 8.0600 7.938 - - 7.938 7.938 355 7.9382 0.62%
2019-02-25 0 8.010 - - - - 0 0 - 7.889 - - - - 0 - 3.49%
2019-02-22 0 7.740 - - - - 0 0 - 7.623 - - - - 0 - 0.00%
2019-02-21 0 7.740 - - - - 0 0 - 7.623 - - - - 0 - 1.31%
2019-02-20 0 7.640 - - - - 0 0 - 7.525 - - - - 0 - 1.06%
2019-02-19 0 7.560 - - - - 0 0 - 7.446 - - - - 0 - 0.00%
2019-02-18 0 7.560 - - - - 0 0 - 7.446 - - - - 0 - 0.00%
2019-02-15 0 7.560 - - - - 0 0 - 7.446 - - - - 0 - -1.82%
2019-02-14 0 7.700 - - - - 0 0 - 7.584 - - - - 0 - 0.00%
2019-02-13 0 7.700 - - - - 0 0 - 7.584 - - - - 0 - 1.85%
2019-02-12 0 7.560 - - - - 0 0 - 7.446 - - - - 0 - 0.93%
2019-02-11 0 7.490 - - - - 0 0 - 7.377 - - - - 0 - 0.54%
2019-02-08 0 7.450 - - - - 0 0 - 7.337 - - - - 0 - 0.00%
2019-02-04 0 7.450 - - - - 0 0 - 7.337 - - - - 0 - 0.13%
2019-02-01 0 7.440 - - - - 0 0 - 7.328 - - - - 0 - 0.54%
2019-01-31 0 7.400 - - 7.300 7.300 250 1,825 7.3000 7.288 - - 7.190 7.190 254 7.1897 2.64%
2019-01-30 0 7.210 - - 7.210 7.210 450 3,244 7.2089 7.101 - - 7.101 7.101 457 7.1000 -0.55%
2019-01-29 0 7.250 - - - - 0 0 - 7.140 - - - - 0 - 0.00%
2019-01-28 0 7.250 - - - - 0 0 - 7.140 - - - - 0 - 1.26%
2019-01-25 0 7.160 - - - - 0 0 - 7.052 - - - - 0 - 2.29%
2019-01-24 0 7.000 - - - - 0 0 - 6.894 - - - - 0 - 0.00%
2019-01-23 0 7.000 - - - - 0 0 - 6.894 - - - - 0 - -1.13%
2019-01-22 0 7.080 - - - - 0 0 - 6.973 - - - - 0 - -0.98%
2019-01-21 0 7.150 - - - - 0 0 - 7.042 - - - - 0 - 2.44%
2019-01-18 0 6.980 - - - - 0 0 - 6.875 - - - - 0 - 1.31%
2019-01-17 0 6.890 - - - - 0 0 - 6.786 - - - - 0 - 0.73%
2019-01-16 0 6.840 - - - - 0 0 - 6.737 - - - - 0 - 0.59%
2019-01-15 0 6.800 - - - - 0 0 - 6.697 - - - - 0 - 0.00%
2019-01-14 0 6.800 - - - - 0 0 - 6.697 - - - - 0 - -2.02%
2019-01-11 0 6.940 - - - - 0 0 - 6.835 - - - - 0 - 0.43%
2019-01-10 0 6.910 - - - - 0 0 - 6.806 - - - - 0 - 1.62%
2019-01-09 0 6.800 - - - - 0 0 - 6.697 - - - - 0 - 2.10%
2019-01-08 0 6.660 - - - - 0 0 - 6.559 - - - - 0 - 1.06%
2019-01-07 0 6.590 - - - - 0 0 - 6.490 - - - - 0 - 3.45%
2019-01-04 0 6.370 - - 6.370 6.370 1,500 9,555 6.3700 6.274 - - 6.274 6.274 1,523 6.2738 0.31%
2019-01-03 0 6.350 - - - - 0 0 - 6.254 - - - - 0 - 0.00%
2019-01-02 0 6.350 - - - - 0 0 - 6.254 - - - - 0 - -3.05%
2018-12-31 0 6.550 - - - - 0 0 - 6.451 - - - - 0 - 1.08%
2018-12-28 0 6.480 - - - - 0 0 - 6.382 - - - - 0 - 0.47%
2018-12-27 0 6.450 - - - - 130,000 846,820 6.5140 6.353 - - - - 131,994 6.4156 1.26%
2018-12-24 0 6.370 - - 6.370 6.370 250 1,592 6.3680 6.274 - - 6.274 6.274 254 6.2718 -2.45%
2018-12-21 0 6.530 - - 6.530 6.530 100 653 6.5300 6.431 - - 6.431 6.431 102 6.4314 0.62%
2018-12-20 0 6.490 - - 6.490 6.570 2,800 18,281 6.5289 6.392 - - 6.392 6.471 2,843 6.4303 -2.99%
2018-12-19 0 6.690 - - - - 0 0 - 6.589 - - - - 0 - -1.76%
2018-12-18 0 6.810 - - - - 0 0 - 6.707 - - - - 0 - -3.54%
2018-12-17 0 7.060 - - - - 0 0 - 6.953 - - - - 0 - -0.14%
2018-12-14 0 7.070 - - - - 0 0 - 6.963 - - - - 0 - -2.62%
2018-12-13 0 7.260 - - - - 0 0 - 7.150 - - - - 0 - 2.40%
2018-12-12 0 7.090 - - - - 0 0 - 6.983 - - - - 0 - 0.85%
2018-12-11 0 7.030 - - - - 0 0 - 6.924 - - - - 0 - 0.00%
2018-12-10 0 7.030 - - - - 0 0 - 6.924 - - - - 0 - -1.40%
2018-12-07 0 7.130 - - - - 0 0 - 7.022 - - - - 0 - 0.00%
2018-12-06 0 7.130 - - 7.130 7.130 950 6,773 7.1295 7.022 - - 7.022 7.022 965 7.0218 -3.13%
2018-12-05 0 7.360 - - - - 0 0 - 7.249 - - - - 0 - -1.21%
2018-12-04 0 7.450 - - 7.450 7.450 500 3,725 7.4500 7.337 - - 7.337 7.337 508 7.3375 0.40%
2018-12-03 0 7.420 - - 7.410 7.490 7,850 58,605 7.4656 7.308 - - 7.298 7.377 7,970 7.3528 4.65%
2018-11-30 0 7.090 - - - - 0 0 - 6.983 - - - - 0 - 0.00%
2018-11-29 0 7.090 - - 7.070 7.090 1,750 12,402 7.0869 6.983 - - 6.963 6.983 1,777 6.9798 -0.14%
2018-11-28 0 7.100 - - - - 0 0 - 6.993 - - - - 0 - 0.85%
2018-11-27 0 7.040 - - - - 0 0 - 6.934 - - - - 0 - 0.00%
2018-11-26 0 7.040 - - - - 0 0 - 6.934 - - - - 0 - -0.14%
2018-11-23 0 7.050 - - - - 0 0 - 6.944 - - - - 0 - -0.84%
2018-11-22 0 7.110 - - - - 0 0 - 7.003 - - - - 0 - 1.43%
2018-11-21 0 7.010 - - 7.010 7.010 4,500 31,545 7.0100 6.904 - - 6.904 6.904 4,569 6.9041 0.14%
2018-11-20 0 7.000 - - 7.030 7.030 1,500 10,545 7.0300 6.894 - - 6.924 6.924 1,523 6.9238 -2.51%
2018-11-19 0 7.180 - - 7.180 7.180 2,500 17,950 7.1800 7.072 - - 7.072 7.072 2,538 7.0715 -0.83%
2018-11-16 0 7.240 - - - - 0 0 - 7.131 - - - - 0 - 1.26%
2018-11-15 0 7.150 - - - - 0 0 - 7.042 - - - - 0 - 4.08%
2018-11-14 0 6.870 6.800 - - - 0 0 - 6.766 6.697 - - - 0 - -0.15%
2018-11-13 0 6.880 - - - - 0 0 - 6.776 - - - - 0 - -0.86%
2018-11-12 0 6.940 - - - - 0 0 - 6.835 - - - - 0 - -2.12%
2018-11-09 0 7.090 - - - - 0 0 - 6.983 - - - - 0 - -4.45%
2018-11-08 0 7.420 - - 7.420 7.420 500 3,710 7.4200 7.308 - - 7.308 7.308 508 7.3079 0.13%
2018-11-07 0 7.410 - - - - 0 0 - 7.298 - - - - 0 - 0.00%
2018-11-06 0 7.410 - - - - 0 0 - 7.298 - - - - 0 - 0.00%
2018-11-05 0 7.410 - - - - 0 0 - 7.298 - - - - 0 - -3.52%
2018-11-02 0 7.680 - - 7.620 7.680 1,700 12,989 7.6406 7.564 - - 7.505 7.564 1,726 7.5252 9.40%
2018-11-01 0 7.020 - - - - 0 0 - 6.914 - - - - 0 - 5.09%
2018-10-31 0 6.680 6.600 - - - 0 0 - 6.579 6.500 - - - 0 - 0.00%
2018-10-30 0 6.680 - - - - 0 0 - 6.579 - - - - 0 - -1.91%
2018-10-29 0 6.810 - - 6.800 6.800 250 1,700 6.8000 6.707 - - 6.697 6.697 254 6.6973 1.49%
2018-10-26 0 6.710 - - - - 0 0 - 6.609 - - - - 0 - 0.00%
2018-10-25 0 6.710 6.600 - 6.600 6.600 950 6,270 6.6000 6.609 6.500 - 6.500 6.500 965 6.5003 -2.75%
2018-10-24 0 6.900 - - 6.960 6.980 1,250 8,707 6.9656 6.796 - - 6.855 6.875 1,269 6.8604 -1.43%
2018-10-23 0 7.000 - - - - 0 0 - 6.894 - - - - 0 - -1.55%
2018-10-22 0 7.110 - - 6.940 7.110 6,550 45,957 7.0163 7.003 - - 6.835 7.003 6,650 6.9103 0.42%
2018-10-19 0 7.080 - - 6.960 7.080 1,450 10,192 7.0290 6.973 - - 6.855 6.973 1,472 6.9228 0.57%
2018-10-18 0 7.040 - - 7.040 7.070 700 4,943 7.0614 6.934 - - 6.934 6.963 711 6.9548 -1.68%
2018-10-16 0 7.160 - - - - 0 0 - 7.052 - - - - 0 - 0.00%
2018-10-15 0 7.160 - - - - 0 0 - 7.052 - - - - 0 - 0.56%
2018-10-12 0 7.120 - - 7.060 7.130 4,250 30,225 7.1118 7.012 - - 6.953 7.022 4,315 7.0043 2.89%
2018-10-11 0 6.920 - - 6.910 6.950 3,000 20,782 6.9273 6.815 - - 6.806 6.845 3,046 6.8227 -5.85%
2018-10-10 0 7.350 - - - - 0 0 - 7.239 - - - - 0 - -1.21%
2018-10-09 0 7.440 - - - - 0 0 - 7.328 - - - - 0 - -0.67%
2018-10-08 0 7.490 - - - - 0 0 - 7.377 - - - - 0 - -2.22%
2018-10-05 0 7.660 - - - - 0 0 - 7.544 - - - - 0 - -1.67%
2018-10-04 0 7.790 - - 7.790 7.860 14,400 112,794 7.8329 7.672 - - 7.672 7.741 14,621 7.7146 -1.52%
2018-10-03 0 7.910 - - 7.860 7.890 4,650 36,622 7.8757 7.791 - - 7.741 7.771 4,721 7.7567 -1.49%
2018-10-02 0 8.030 - - - - 0 0 - 7.909 - - - - 0 - -2.19%
2018-09-28 0 8.210 - - 8.220 8.220 600 4,932 8.2200 8.086 - - 8.096 8.096 609 8.0958 -0.12%
2018-09-27 0 8.220 - - 8.220 8.220 200 1,644 8.2200 8.096 - - 8.096 8.096 203 8.0958 0.12%
2018-09-26 0 8.210 - - 8.150 8.230 950 7,762 8.1705 8.086 - - 8.027 8.106 965 8.0471 -0.36%
2018-09-24 0 8.240 - - - - 0 0 - 8.116 - - - - 0 - -1.67%
2018-09-21 0 8.380 - - 8.260 8.380 300 2,484 8.2800 8.253 - - 8.135 8.253 305 8.1549 3.33%
2018-09-20 0 8.110 - - - - 0 0 - 7.987 - - - - 0 - 2.01%
2018-09-19 0 7.950 - - 7.920 7.950 7,250 57,497 7.9306 7.830 - - 7.800 7.830 7,361 7.8108 0.76%
2018-09-18 0 7.890 - - - - 0 0 - 7.771 - - - - 0 - -1.25%
2018-09-17 0 7.990 - - 7.970 8.000 1,950 15,571 7.9851 7.869 - - 7.850 7.879 1,980 7.8645 -1.96%
2018-09-14 0 8.150 - - 8.150 8.150 950 7,742 8.1495 8.027 - - 8.027 8.027 965 8.0264 2.90%
2018-09-13 0 7.920 - - - - 0 0 - 7.800 - - - - 0 - 2.86%
2018-09-12 0 7.700 - - - - 0 0 - 7.584 - - - - 0 - 0.00%
2018-09-11 0 7.700 - - 7.700 7.700 200 1,540 7.7000 7.584 - - 7.584 7.584 203 7.5837 -2.90%
2018-09-10 0 7.930 - - - - 0 0 - 7.810 - - - - 0 - -0.50%
2018-09-07 0 7.970 - - - - 0 0 - 7.850 - - - - 0 - -0.13%
2018-09-06 0 7.980 - - - - 0 0 - 7.859 - - - - 0 - -3.39%
2018-09-05 0 8.260 - - - - 0 0 - 8.135 - - - - 0 - -2.48%
2018-09-04 0 8.470 - - 8.380 8.470 5,000 42,290 8.4580 8.342 - - 8.253 8.342 5,077 8.3302 0.83%
2018-09-03 0 8.400 - - - - 0 0 - 8.273 - - - - 0 - -0.12%
2018-08-31 0 8.410 - - - - 0 0 - 8.283 - - - - 0 - -2.89%
2018-08-30 0 8.660 - - - - 0 0 - 8.529 - - - - 0 - -0.46%
2018-08-29 0 8.700 - - - - 0 0 - 8.569 - - - - 0 - -0.68%
2018-08-28 0 8.760 - - 8.760 8.760 1,000 8,760 8.7600 8.628 - - 8.628 8.628 1,015 8.6277 2.34%
2018-08-27 0 8.560 - - 8.560 8.570 2,000 17,130 8.5650 8.431 - - 8.431 8.441 2,031 8.4356 0.94%
2018-08-24 0 8.480 - - 8.470 8.490 8,000 67,865 8.4831 8.352 - - 8.342 8.362 8,123 8.3550 -1.28%
2018-08-23 0 8.590 - - - - 0 0 - 8.460 - - - - 0 - 0.59%
2018-08-22 0 8.540 - - 8.490 8.540 10,450 89,095 8.5258 8.411 - - 8.362 8.411 10,610 8.3970 0.71%
2018-08-21 0 8.480 - - - - 0 0 - 8.352 - - - - 0 - 2.54%
2018-08-20 0 8.270 - - - - 0 0 - 8.145 - - - - 0 - 1.72%
2018-08-17 0 8.130 8.090 - - - 0 0 - 8.007 7.968 - - - 0 - 0.62%
2018-08-16 0 8.080 - - 8.100 8.160 500 4,065 8.1300 7.958 - - 7.978 8.037 508 8.0072 -2.06%
2018-08-15 0 8.250 - - - - 0 0 - 8.125 - - - - 0 - -4.07%
2018-08-14 0 8.600 - - - - 0 0 - 8.470 - - - - 0 - -2.49%
2018-08-13 0 8.820 - - 8.820 8.820 300 2,646 8.8200 8.687 - - 8.687 8.687 305 8.6868 -2.00%
2018-08-10 0 9.000 - - - - 0 0 - 8.864 - - - - 0 - -0.77%
2018-08-09 0 9.070 9.070 - 9.000 9.070 300 2,703 9.0100 8.933 8.933 - 8.864 8.933 305 8.8739 -0.55%
2018-08-08 0 9.120 9.100 - - - 0 0 - 8.982 8.963 - - - 0 - 0.44%
2018-08-07 0 9.080 - - - - 0 0 - 8.943 - - - - 0 - 0.55%
2018-08-06 0 9.030 - - 9.030 9.030 450 4,063 9.0289 8.894 - - 8.894 8.894 457 8.8925 -1.10%
2018-08-03 0 9.130 9.150 - 9.130 9.130 50 456 9.1200 8.992 9.012 - 8.992 8.992 51 8.9822 -0.33%
2018-08-02 0 9.160 - - - - 0 0 - 9.022 - - - - 0 - -1.93%
2018-08-01 0 9.340 9.130 - 9.340 9.370 2,600 24,344 9.3631 9.199 8.992 - 9.199 9.228 2,640 9.2216 -0.32%
2018-07-31 0 9.370 - - - - 0 0 - 9.228 - - - - 0 - -3.00%
2018-07-30 0 9.660 - - - - 0 0 - 9.514 - - - - 0 - -2.23%
2018-07-27 0 9.880 - - - - 0 0 - 9.731 - - - - 0 - -0.10%
2018-07-26 0 9.890 - - 9.900 9.900 500 4,950 9.9000 9.741 - - 9.750 9.750 508 9.7505 1.23%
2018-07-25 0 9.770 - - - - 0 0 - 9.622 - - - - 0 - -0.51%
2018-07-24 0 9.820 - - - - 0 0 - 9.672 - - - - 0 - 0.61%
2018-07-23 0 9.760 - - - - 0 0 - 9.613 - - - - 0 - -0.71%
2018-07-20 0 9.830 9.810 9.860 9.790 9.830 14,500 142,300 9.8138 9.682 9.662 9.711 9.642 9.682 14,722 9.6655 -1.21%
2018-07-19 0 9.950 - - - - 0 0 - 9.800 - - - - 0 - -0.40%
2018-07-18 0 9.990 - - - - 0 0 - 9.839 - - - - 0 - 0.50%
2018-07-17 0 9.940 - - 9.940 9.940 500 4,970 9.9400 9.790 - - 9.790 9.790 508 9.7898 -0.20%
2018-07-16 0 9.960 - - 9.960 9.960 500 4,980 9.9600 9.810 - - 9.810 9.810 508 9.8095 -0.40%
2018-07-13 0 10.00 - - - - 0 0 - 9.849 - - - - 0 - 1.42%
2018-07-12 0 9.860 - - - - 0 0 - 9.711 - - - - 0 - 0.31%
2018-07-11 0 9.830 - - 9.820 9.830 600 5,893 9.8217 9.682 - - 9.672 9.682 609 9.6733 -2.87%
2018-07-10 0 10.12 - - 10.12 10.12 500 5,060 10.120 9.967 - - 9.967 9.967 508 9.9671 0.80%
2018-07-09 0 10.04 10.04 10.14 - - 0 0 - 9.888 9.888 9.987 - - 0 - 2.87%
2018-07-06 0 9.760 9.650 - 9.760 9.760 550 5,368 9.7600 9.613 9.504 - 9.613 9.613 558 9.6126 -0.41%
2018-07-05 0 9.800 - - 9.790 9.800 550 5,385 9.7909 9.652 - - 9.642 9.652 558 9.6430 -1.01%
2018-07-04 0 9.900 - - - - 0 0 - 9.750 - - - - 0 - -0.20%
2018-07-03 0 9.920 - - - - 0 0 - 9.770 - - - - 0 - 0.00%
2018-06-29 0 9.920 - - - - 0 0 - 9.770 - - - - 0 - 1.12%
2018-06-28 0 9.810 - - - - 0 0 - 9.662 - - - - 0 - -2.68%
2018-06-27 0 10.08 - - 10.10 10.10 450 4,545 10.100 9.928 - - 9.947 9.947 457 9.9474 -0.59%
2018-06-26 0 10.14 - - 10.16 10.16 600 6,096 10.160 9.987 - - 10.01 10.01 609 10.007 -4.16%
2018-06-25 0 10.58 - - - - 0 0 - 10.42 - - - - 0 - -0.94%
2018-06-22 0 10.68 - - - - 0 0 - 10.52 - - - - 0 - -1.29%
2018-06-21 0 10.82 - - - - 0 0 - 10.66 - - - - 0 - 0.00%
2018-06-20 0 10.82 - - - - 0 0 - 10.66 - - - - 0 - -0.37%
2018-06-19 0 10.86 - - 10.86 11.14 2,100 23,070 10.986 10.70 - - 10.70 10.97 2,132 10.820 -1.45%
2018-06-15 0 11.02 - - - - 0 0 - 10.85 - - - - 0 - 0.73%
2018-06-14 0 10.94 - - - - 0 0 - 10.77 - - - - 0 - -0.18%
2018-06-13 0 10.96 - - - - 0 0 - 10.79 - - - - 0 - 0.74%
2018-06-12 0 10.88 - - - - 0 0 - 10.72 - - - - 0 - 1.12%
2018-06-11 0 10.76 - - - - 0 0 - 10.60 - - - - 0 - 0.19%
2018-06-08 0 10.74 - - - - 0 0 - 10.58 - - - - 0 - -0.92%
2018-06-07 0 10.84 - - - - 0 0 - 10.68 - - - - 0 - 0.00%
2018-06-06 0 10.84 - - - - 0 0 - 10.68 - - - - 0 - 1.69%
2018-06-05 0 10.66 - - - - 0 0 - 10.50 - - - - 0 - 1.52%
2018-06-04 0 10.50 - - 10.50 10.50 250 2,625 10.500 10.34 - - 10.34 10.34 254 10.341 2.34%
2018-06-01 0 10.26 - - 10.26 10.26 450 4,617 10.260 10.11 - - 10.11 10.11 457 10.105 0.39%
2018-05-31 0 10.22 - - - - 0 0 - 10.07 - - - - 0 - 1.79%
2018-05-30 0 10.04 - - 10.04 10.04 450 4,518 10.040 9.888 - - 9.888 9.888 457 9.8883 0.40%
2018-05-29 0 10.00 - - - - 0 0 - 9.849 - - - - 0 - -0.99%
2018-05-28 0 10.10 - - - - 0 0 - 9.947 - - - - 0 - 0.00%
2018-05-25 0 10.10 - - - - 0 0 - 9.947 - - - - 0 - 0.00%
2018-05-24 0 10.10 - - - - 0 0 - 9.947 - - - - 0 - 1.20%
2018-05-23 0 9.980 - - - - 0 0 - 9.829 - - - - 0 - -1.96%
2018-05-21 0 10.18 - - - - 0 0 - 10.03 - - - - 0 - -0.59%
2018-05-18 0 10.24 - - - - 0 0 - 10.09 - - - - 0 - 0.00%
2018-05-17 0 10.24 - - - - 0 0 - 10.09 - - - - 0 - 0.00%
2018-05-16 0 10.24 - - 10.24 10.24 450 4,608 10.240 10.09 - - 10.09 10.09 457 10.085 -0.19%
2018-05-15 0 10.26 10.16 - - - 0 0 - 10.11 10.01 - - - 0 - 0.00%
2018-05-14 0 10.26 - - - - 0 0 - 10.11 - - - - 0 - 0.00%
2018-05-11 0 10.26 - - 10.26 10.26 450 4,617 10.260 10.11 - - 10.11 10.11 457 10.105 0.20%
2018-05-10 0 10.24 - - - - 0 0 - 10.09 - - - - 0 - 0.00%
2018-05-09 0 10.24 - - 10.24 10.24 50 512 10.240 10.09 - - 10.09 10.09 51 10.085 1.59%
2018-05-08 0 10.08 - - 10.08 10.08 450 4,536 10.080 9.928 - - 9.928 9.928 457 9.9277 2.13%
2018-05-07 0 9.870 - - 9.870 9.870 500 4,935 9.8700 9.721 - - 9.721 9.721 508 9.7209 0.51%
2018-05-04 0 9.820 - - - - 0 0 - 9.672 - - - - 0 - -0.51%
2018-05-03 0 9.870 9.760 - - - 0 0 - 9.721 9.613 - - - 0 - 0.00%
2018-05-02 0 9.870 9.850 9.920 9.850 9.850 500 4,925 9.8500 9.721 9.701 9.770 9.701 9.701 508 9.7012 1.33%
2018-04-30 0 9.740 9.730 9.780 - - 0 0 - 9.593 9.583 9.632 - - 0 - 0.52%
2018-04-27 0 9.690 9.690 9.760 9.690 9.690 1,100 10,659 9.6900 9.544 9.544 9.613 9.544 9.544 1,117 9.5436 1.57%
2018-04-26 0 9.540 9.510 9.640 9.540 9.580 600 5,732 9.5533 9.396 9.366 9.494 9.396 9.435 609 9.4090 -1.95%
2018-04-25 0 9.730 - - - - 0 0 - 9.583 - - - - 0 - -1.72%
2018-04-24 0 9.900 - - 9.900 9.900 200 1,980 9.9000 9.750 - - 9.750 9.750 203 9.7505 -0.80%
2018-04-23 0 9.980 9.870 9.920 - - 0 0 - 9.829 9.721 9.770 - - 0 - -1.19%
2018-04-20 0 10.10 - - - - 0 0 - 9.947 - - - - 0 - -0.20%
2018-04-19 0 10.12 - - 10.06 10.06 100,500 1,013,630 10.086 9.967 - - 9.908 9.908 102,041 9.9335 -1.17%
2018-04-18 0 10.24 - - - - 0 0 - 10.09 - - - - 0 - 0.00%
2018-04-17 0 10.24 - - - - 0 0 - 10.09 - - - - 0 - 0.00%
2018-04-16 0 10.24 9.920 - - - 0 0 - 10.09 9.770 - - - 0 - 0.00%
2018-04-13 0 10.24 - - - - 0 0 - 10.09 - - - - 0 - 0.00%
2018-04-12 0 10.24 - - - - 0 0 - 10.09 - - - - 0 - 0.00%
2018-04-11 0 10.24 10.24 - 10.24 10.24 250 2,560 10.240 10.09 10.09 - 10.09 10.09 254 10.085
2018-04-10 0 - 10.06 10.18 - - 0 0 - - 9.908 10.03 - - 0 -

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top