Premia Dow Jones Emerging Asean Titans 100 ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 09810  2018-08-06    
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
2025-12-31 0 9.330 9.200 - - - 0 0 - 9.330 9.200 - - - 0 - 0.00%
2025-12-30 0 9.330 9.200 - 9.325 9.325 50 466 9.3200 9.330 9.200 - 9.325 9.325 50 9.3200 0.05%
2025-12-29 0 9.325 9.200 - - - 0 0 - 9.325 9.200 - - - 0 - -0.69%
2025-12-24 0 9.390 9.180 - - - 0 0 - 9.390 9.180 - - - 0 - 0.00%
2025-12-23 0 9.390 9.180 - 9.390 9.390 100 939 9.3900 9.390 9.180 - 9.390 9.390 100 9.3900 1.02%
2025-12-22 0 9.295 9.100 - - - 0 0 - 9.295 9.100 - - - 0 - 1.20%
2025-12-19 0 9.185 9.000 - - - 0 0 - 9.185 9.000 - - - 0 - 0.00%
2025-12-18 0 9.185 9.000 - - - 0 0 - 9.185 9.000 - - - 0 - -0.16%
2025-12-17 0 9.200 9.000 - - - 0 0 - 9.200 9.000 - - - 0 - 0.00%
2025-12-16 0 9.200 8.900 - 9.200 9.200 500 4,600 9.2000 9.200 8.900 - 9.200 9.200 500 9.2000 0.71%
2025-12-15 0 9.135 8.900 - - - 0 0 - 9.135 8.900 - - - 0 - 0.55%
2025-12-12 0 9.085 8.900 - - - 0 0 - 9.085 8.900 - - - 0 - 0.00%
2025-12-11 0 9.085 8.900 - - - 0 0 - 9.085 8.900 - - - 0 - 0.00%
2025-12-10 0 9.085 8.900 - 9.085 9.155 8,400 76,664 9.1267 9.085 8.900 - 9.085 9.155 8,400 9.1267 -0.93%
2025-12-09 0 9.170 9.125 - 9.195 9.195 50 459 9.1800 9.170 9.125 - 9.195 9.195 50 9.1800 0.49%
2025-12-08 0 9.125 9.115 - - - 0 0 - 9.125 9.115 - - - 0 - 0.11%
2025-12-05 0 9.115 8.800 - - - 0 0 - 9.115 8.800 - - - 0 - 0.11%
2025-12-04 0 9.105 8.800 - - - 0 0 - 9.105 8.800 - - - 0 - -0.49%
2025-12-03 0 9.150 8.800 - - - 0 0 - 9.150 8.800 - - - 0 - -0.16%
2025-12-02 0 9.165 - - 9.080 9.180 250 2,275 9.1000 9.165 - - 9.080 9.180 250 9.1000 0.66%
2025-12-01 0 9.105 - - - - 0 0 - 9.105 - - - - 0 - 0.50%
2025-11-28 0 9.060 - - - - 0 0 - 9.060 - - - - 0 - 0.00%
2025-11-27 0 9.060 8.800 - - - 0 0 - 9.060 8.800 - - - 0 - -0.17%
2025-11-26 0 9.075 8.800 - - - 0 0 - 9.075 8.800 - - - 0 - 0.00%
2025-11-25 0 9.075 9.050 - 9.080 9.080 100 908 9.0800 9.075 9.050 - 9.080 9.080 100 9.0800 0.78%
2025-11-24 0 9.005 9.000 - - - 0 0 - 9.005 9.000 - - - 0 - 0.33%
2025-11-21 0 8.975 - - - - 0 0 - 8.975 - - - - 0 - -0.17%
2025-11-20 0 8.990 8.800 - - - 0 0 - 8.990 8.800 - - - 0 - 0.62%
2025-11-19 0 8.935 8.800 - - - 0 0 - 8.935 8.800 - - - 0 - 0.00%
2025-11-18 0 8.935 8.800 - 8.900 8.960 550 4,922 8.9491 8.935 8.800 - 8.900 8.960 550 8.9491 0.11%
2025-11-17 0 8.925 8.800 - - - 0 0 - 8.925 8.800 - - - 0 - 0.28%
2025-11-14 0 8.900 8.800 - - - 0 0 - 8.900 8.800 - - - 0 - -0.67%
2025-11-13 0 8.960 - - - - 0 0 - 8.960 - - - - 0 - 0.00%
2025-11-12 0 8.960 - - - - 0 0 - 8.960 - - - - 0 - 0.00%
2025-11-11 0 8.960 - - 8.990 8.990 100 899 8.9900 8.960 - - 8.990 8.990 100 8.9900 -0.06%
2025-11-10 0 8.965 - - - - 0 0 - 8.965 - - - - 0 - 0.00%
2025-11-07 0 8.965 - - - - 0 0 - 8.965 - - - - 0 - 0.00%
2025-11-06 0 8.965 - - - - 0 0 - 8.965 - - - - 0 - 0.00%
2025-11-05 0 8.965 - - - - 0 0 - 8.965 - - - - 0 - 0.00%
2025-11-04 0 8.965 - - 8.990 8.990 50 449 8.9800 8.965 - - 8.990 8.990 50 8.9800 0.22%
2025-11-03 0 8.945 8.945 - - - 0 0 - 8.945 8.945 - - - 0 - 0.00%
2025-10-31 0 8.945 - - - - 0 0 - 8.945 - - - - 0 - 0.00%
2025-10-30 0 8.945 - - - - 0 0 - 8.945 - - - - 0 - 0.00%
2025-10-28 0 8.945 - - - - 0 0 - 8.945 - - - - 0 - 0.00%
2025-10-27 0 8.945 - - - - 0 0 - 8.945 - - - - 0 - 0.00%
2025-10-24 0 8.945 - - - - 0 0 - 8.945 - - - - 0 - 0.68%
2025-10-23 0 8.885 - - 8.805 8.840 150 1,324 8.8267 8.885 - - 8.805 8.840 150 8.8267 0.23%
2025-10-22 0 8.865 - - 8.820 8.890 12,100 107,512 8.8853 8.865 - - 8.820 8.890 12,100 8.8853 0.06%
2025-10-21 0 8.860 8.840 - - - 0 0 - 8.860 8.840 - - - 0 - 1.03%
2025-10-20 0 8.770 - - - - 0 0 - 8.770 - - - - 0 - 0.06%
2025-10-17 0 8.765 - - - - 0 0 - 8.765 - - - - 0 - -1.02%
2025-10-16 0 8.855 - - 8.790 8.860 800 7,064 8.8300 8.855 - - 8.790 8.860 800 8.8300 1.14%
2025-10-15 0 8.755 - - - - 0 0 - 8.755 - - - - 0 - 0.00%
2025-10-14 0 8.755 - - 8.755 8.755 850 7,441 8.7541 8.755 - - 8.755 8.755 850 8.7541 -0.62%
2025-10-13 0 8.810 - - - - 0 0 - 8.810 - - - - 0 - 0.00%
2025-10-10 0 8.810 - - 8.860 8.860 3,400 30,124 8.8600 8.810 - - 8.860 8.860 3,400 8.8600 -0.11%
2025-10-09 0 8.820 - 8.820 8.820 8.820 100 882 8.8200 8.820 - 8.820 8.820 8.820 100 8.8200 0.80%
2025-10-08 0 8.750 - - - - 0 0 - 8.750 - - - - 0 - 0.29%
2025-10-06 0 8.725 8.710 - - - 0 0 - 8.725 8.710 - - - 0 - 0.00%
2025-10-03 0 8.725 - - 8.680 8.725 650 5,644 8.6831 8.725 - - 8.680 8.725 650 8.6831 0.46%
2025-10-02 0 8.685 8.600 - - - 0 0 - 8.685 8.600 - - - 0 - 0.35%
2025-09-30 0 8.655 - 8.665 - - 0 0 - 8.655 - 8.665 - - 0 - -0.40%
2025-09-29 0 8.690 - - 8.690 8.690 150 1,303 8.6867 8.690 - - 8.690 8.690 150 8.6867 0.23%
2025-09-26 0 8.670 - - - - 0 0 - 8.670 - - - - 0 - 0.00%
2025-09-25 0 8.670 - - 8.670 8.670 30,200 261,834 8.6700 8.670 - - 8.670 8.670 30,200 8.6700 -0.86%
2025-09-24 0 8.745 - - - - 0 0 - 8.745 - - - - 0 - -0.29%
2025-09-23 0 8.770 - - 8.770 8.835 500 4,391 8.7820 8.770 - - 8.770 8.835 500 8.7820 -0.45%
2025-09-22 0 8.810 - - - - 0 0 - 8.810 - - - - 0 - -0.51%
2025-09-19 0 8.855 - - 8.855 8.855 500 4,427 8.8540 8.855 - - 8.855 8.855 500 8.8540 -0.45%
2025-09-18 0 8.895 - - 8.900 8.900 250 2,225 8.9000 8.895 - - 8.900 8.900 250 8.9000 -0.06%
2025-09-17 0 8.900 8.850 - - - 0 0 - 8.900 8.850 - - - 0 - 0.62%
2025-09-16 0 8.845 - - 8.845 8.890 1,200 10,645 8.8708 8.845 - - 8.845 8.890 1,200 8.8708 0.45%
2025-09-15 0 8.805 8.730 - 8.750 8.750 2,200 19,250 8.7500 8.805 8.730 - 8.750 8.750 2,200 8.7500 0.00%
2025-09-12 0 8.805 - - - - 0 0 - 8.805 - - - - 0 - 0.80%
2025-09-11 0 8.735 - - - - 0 0 - 8.735 - - - - 0 - 1.04%
2025-09-10 0 8.645 8.640 - - - 0 0 - 8.645 8.640 - - - 0 - 0.00%
2025-09-09 0 8.645 - - 8.730 8.730 150 1,309 8.7267 8.645 - - 8.730 8.730 150 8.7267 -0.86%
2025-09-08 0 8.720 - - - - 0 0 - 8.720 - - - - 0 - 0.29%
2025-09-05 0 8.695 - - - - 0 0 - 8.695 - - - - 0 - 0.00%
2025-09-04 0 8.695 - - - - 0 0 - 8.695 - - - - 0 - 0.00%
2025-09-03 0 8.695 - - 8.750 8.750 2,200 19,250 8.7500 8.695 - - 8.750 8.750 2,200 8.7500 0.00%
2025-09-02 0 8.695 - - 8.695 8.695 50 434 8.6800 8.695 - - 8.695 8.695 50 8.6800 0.23%
2025-09-01 0 8.675 - - - - 0 0 - 8.675 - - - - 0 - -0.34%
2025-08-29 0 8.705 8.600 - - - 0 0 - 8.705 8.600 - - - 0 - -1.30%
2025-08-28 0 8.820 - - - - 0 0 - 8.820 - - - - 0 - -0.17%
2025-08-27 0 8.835 - - - - 0 0 - 8.835 - - - - 0 - 0.00%
2025-08-26 0 8.835 - - - - 0 0 - 8.835 - - - - 0 - -1.28%
2025-08-25 0 8.950 - - 8.950 8.950 100 895 8.9500 8.950 - - 8.950 8.950 100 8.9500 1.70%
2025-08-22 0 8.800 - - - - 0 0 - 8.800 - - - - 0 - 0.00%
2025-08-21 0 8.800 - - - - 0 0 - 8.800 - - - - 0 - 0.00%
2025-08-20 0 8.800 - - - - 0 0 - 8.800 - - - - 0 - 0.00%
2025-08-19 0 8.800 - - - - 0 0 - 8.800 - - - - 0 - -0.51%
2025-08-18 0 8.845 8.600 - 8.800 8.860 300 2,646 8.8200 8.845 8.600 - 8.800 8.860 300 8.8200 -0.34%
2025-08-15 0 8.875 - - - - 0 0 - 8.875 - - - - 0 - -0.45%
2025-08-14 0 8.915 - - 8.930 8.930 550 4,911 8.9291 8.915 - - 8.930 8.930 550 8.9291 0.62%
2025-08-13 0 8.860 - - - - 0 0 - 8.860 - - - - 0 - 1.37%
2025-08-12 0 8.740 8.740 - 8.720 8.720 100 872 8.7200 8.740 8.740 - 8.720 8.720 100 8.7200 0.40%
2025-08-11 0 8.705 - - 8.705 8.705 150 1,305 8.7000 8.705 - - 8.705 8.705 150 8.7000 0.52%
2025-08-08 0 8.660 - - - - 0 0 - 8.660 - - - - 0 - 0.00%
2025-08-07 0 8.660 8.620 - 8.620 8.620 50 431 8.6200 8.660 8.620 - 8.620 8.620 50 8.6200 0.64%
2025-08-06 0 8.605 - - - - 0 0 - 8.605 - - - - 0 - 0.41%
2025-08-05 0 8.570 - - - - 0 0 - 8.570 - - - - 0 - 1.00%
2025-08-04 0 8.485 - - 8.445 8.480 300 2,535 8.4500 8.485 - - 8.445 8.480 300 8.4500 0.18%
2025-08-01 0 8.470 - - - - 0 0 - 8.470 - - - - 0 - 0.00%
2025-07-31 0 8.470 - - - - 0 0 - 8.470 - - - - 0 - -1.11%
2025-07-30 0 8.565 - - - - 0 0 - 8.565 - - - - 0 - -0.00%
2025-07-29 0 8.995 - - 8.995 9.000 43,300 389,650 8.9988 8.565 - - 8.565 8.570 45,474 8.5687 -0.39%
2025-07-28 0 9.030 - - 9.030 9.030 250 2,257 9.0280 8.598 - - 8.598 8.598 263 8.5964 1.01%
2025-07-25 0 8.940 - - 8.935 9.010 3,350 29,996 8.9540 8.513 - - 8.508 8.579 3,518 8.5260 -0.56%
2025-07-24 0 8.990 - - - - 0 0 - 8.560 - - - - 0 - 0.11%
2025-07-23 0 8.980 - - 8.950 8.950 100 895 8.9500 8.551 - - 8.522 8.522 105 8.5222 0.96%
2025-07-22 0 8.895 - - - - 0 0 - 8.470 - - - - 0 - 0.00%
2025-07-21 0 8.895 - - - - 0 0 - 8.470 - - - - 0 - 0.00%
2025-07-18 0 8.895 - - - - 0 0 - 8.470 - - - - 0 - 0.68%
2025-07-17 0 8.835 - - - - 0 0 - 8.413 - - - - 0 - 0.63%
2025-07-16 0 8.780 - - 8.755 8.780 150 1,315 8.7667 8.360 - - 8.336 8.360 158 8.3476 0.00%
2025-07-15 0 8.780 - - - - 0 0 - 8.360 - - - - 0 - 0.06%
2025-07-14 0 8.775 - - - - 0 0 - 8.356 - - - - 0 - 0.29%
2025-07-11 0 8.750 - - - - 0 0 - 8.332 - - - - 0 - 0.86%
2025-07-10 0 8.675 - - - - 0 0 - 8.260 - - - - 0 - 0.12%
2025-07-09 0 8.665 - - 8.665 8.665 150 1,299 8.6600 8.251 - - 8.251 8.251 158 8.2460 0.29%
2025-07-08 0 8.640 - - - - 0 0 - 8.227 - - - - 0 - 0.00%
2025-07-07 0 8.640 - - - - 0 0 - 8.227 - - - - 0 - -0.58%
2025-07-04 0 8.690 - - - - 0 0 - 8.275 - - - - 0 - -0.57%
2025-07-03 0 8.740 - - 8.740 8.740 50 437 8.7400 8.322 - - 8.322 8.322 53 8.3222 1.39%
2025-07-02 0 8.620 - - - - 0 0 - 8.208 - - - - 0 - 0.00%
2025-06-30 0 8.620 - - - - 0 0 - 8.208 - - - - 0 - 0.00%
2025-06-27 0 8.620 7.500 8.630 8.630 8.630 300 2,589 8.6300 8.208 7.141 8.217 8.217 8.217 315 8.2174 -0.17%
2025-06-26 0 8.635 7.500 - 8.650 8.650 5,000 43,250 8.6500 8.222 7.141 - 8.236 8.236 5,251 8.2365 1.41%
2025-06-25 0 8.515 7.500 - - - 0 0 - 8.108 7.141 - - - 0 - 0.41%
2025-06-24 0 8.480 7.500 - 8.480 8.480 50 424 8.4800 8.075 7.141 - 8.075 8.075 53 8.0746 2.23%
2025-06-23 0 8.295 7.500 - - - 0 0 - 7.898 7.141 - - - 0 - -1.25%
2025-06-20 0 8.400 7.500 - - - 0 0 - 7.998 7.141 - - - 0 - -0.06%
2025-06-19 0 8.405 7.500 - - - 0 0 - 8.003 7.141 - - - 0 - -1.64%
2025-06-18 0 8.545 7.500 - 8.545 8.545 900 7,690 8.5444 8.137 7.141 - 8.137 8.137 945 8.1360 -1.21%
2025-06-17 0 8.650 7.500 8.650 8.670 8.670 150 1,300 8.6667 8.236 7.141 8.236 8.256 8.256 158 8.2524 -0.23%
2025-06-16 0 8.670 7.500 - - - 0 0 - 8.256 7.141 - - - 0 - 0.00%
2025-06-13 0 8.670 7.500 - - - 0 0 - 8.256 7.141 - - - 0 - -0.86%
2025-06-12 0 8.745 7.500 - - - 0 0 - 8.327 7.141 - - - 0 - -0.11%
2025-06-11 0 8.755 7.500 - 8.650 8.765 126,720 1,102,701 8.7019 8.336 7.141 - 8.236 8.346 133,082 8.2859 0.06%
2025-06-10 0 8.750 7.500 - 8.750 8.750 100 875 8.7500 8.332 7.141 - 8.332 8.332 105 8.3317 0.29%
2025-06-09 0 8.725 7.500 - - - 0 0 - 8.308 7.141 - - - 0 - 0.00%
2025-06-06 0 8.725 7.500 - - - 0 0 - 8.308 7.141 - - - 0 - 0.00%
2025-06-05 0 8.725 7.500 - - - 0 0 - 8.308 7.141 - - - 0 - 0.46%
2025-06-04 0 8.685 7.500 - - - 0 0 - 8.270 7.141 - - - 0 - -0.63%
2025-06-03 0 8.740 7.500 - 8.740 8.740 50 437 8.7400 8.322 7.141 - 8.322 8.322 53 8.3222 -0.11%
2025-06-02 0 8.750 7.500 - - - 0 0 - 8.332 7.141 - - - 0 - -0.79%
2025-05-30 0 8.820 - - - - 0 0 - 8.398 - - - - 0 - -0.90%
2025-05-29 0 8.900 - - - - 0 0 - 8.475 - - - - 0 - 0.00%
2025-05-28 0 8.900 - - - - 0 0 - 8.475 - - - - 0 - 0.00%
2025-05-27 0 8.900 - - - - 0 0 - 8.475 - - - - 0 - -0.78%
2025-05-26 0 8.970 - - 8.980 8.980 18,450 165,681 8.9800 8.541 - - 8.551 8.551 19,376 8.5507 0.56%
2025-05-23 0 8.920 - - 8.920 8.920 100 892 8.9200 8.494 - - 8.494 8.494 105 8.4936 0.96%
2025-05-22 0 8.835 - - - - 0 0 - 8.413 - - - - 0 - 0.00%
2025-05-21 0 8.835 - - - - 0 0 - 8.413 - - - - 0 - 0.06%
2025-05-20 0 8.830 - - - - 0 0 - 8.408 - - - - 0 - 0.00%
2025-05-19 0 8.830 - - - - 0 0 - 8.408 - - - - 0 - 0.00%
2025-05-16 0 8.830 7.500 - 8.810 8.885 250 2,213 8.8520 8.408 7.141 - 8.389 8.460 263 8.4288 0.34%
2025-05-15 0 8.800 7.500 - - - 0 0 - 8.379 7.141 - - - 0 - 0.00%
2025-05-14 0 8.800 7.500 - - - 0 0 - 8.379 7.141 - - - 0 - 1.15%
2025-05-13 0 8.700 7.500 - 8.700 8.700 83 719 8.6627 8.284 7.141 - 8.284 8.284 87 8.2485 -0.51%
2025-05-12 0 8.745 7.500 - - - 0 0 - 8.327 7.141 - - - 0 - 1.27%
2025-05-09 0 8.635 7.500 - 8.630 8.675 500 4,324 8.6480 8.222 7.141 - 8.217 8.260 525 8.2346 -0.40%
2025-05-08 0 8.670 8.000 - 8.670 8.670 300 2,601 8.6700 8.256 7.618 - 8.256 8.256 315 8.2555 -1.03%
2025-05-07 0 8.760 8.640 - - - 0 0 - 8.341 8.227 - - - 0 - 0.92%
2025-05-06 0 8.680 8.000 - 8.680 8.680 50 434 8.6800 8.265 7.618 - 8.265 8.265 53 8.2651 0.87%
2025-05-02 0 8.605 8.000 - - - 0 0 - 8.194 7.618 - - - 0 - 1.77%
2025-04-30 0 8.455 7.500 - - - 0 0 - 8.051 7.141 - - - 0 - 1.81%
2025-04-29 0 8.305 7.500 - - - 0 0 - 7.908 7.141 - - - 0 - 0.97%
2025-04-28 0 8.225 7.500 - - - 0 0 - 7.832 7.141 - - - 0 - 0.37%
2025-04-25 0 8.195 7.500 - - - 0 0 - 7.803 7.141 - - - 0 - 0.55%
2025-04-24 0 8.150 7.500 - - - 0 0 - 7.760 7.141 - - - 0 - 0.00%
2025-04-23 0 8.150 7.500 - 8.150 8.150 100 815 8.1500 7.760 7.141 - 7.760 7.760 105 7.7604 1.24%
2025-04-22 0 8.050 7.500 - - - 0 0 - 7.665 7.141 - - - 0 - 0.12%
2025-04-17 0 8.040 7.500 - 8.020 8.040 26,150 209,726 8.0201 7.656 7.141 - 7.637 7.656 27,463 7.6367 0.00%
2025-04-16 0 8.040 7.500 - 8.095 8.095 150 1,214 8.0933 7.656 7.141 - 7.708 7.708 158 7.7064 0.00%
2025-04-15 0 8.040 7.500 - - - 0 0 - 7.656 7.141 - - - 0 - 0.44%
2025-04-14 0 8.005 7.500 - - - 0 0 - 7.622 7.141 - - - 0 - 1.72%
2025-04-11 0 7.870 - - 7.870 7.870 300 2,361 7.8700 7.494 - - 7.494 7.494 315 7.4938 1.09%
2025-04-10 0 7.785 7.680 - - - 0 0 - 7.413 7.313 - - - 0 - 4.36%
2025-04-09 0 7.460 - - 7.470 7.475 200 1,494 7.4700 7.103 - - 7.113 7.118 210 7.1129 0.00%
2025-04-08 0 7.460 - - - - 0 0 - 7.103 - - - - 0 - 0.00%
2025-04-07 0 7.460 - 7.945 7.450 7.450 50 372 7.4400 7.103 - 7.565 7.094 7.094 53 7.0843 -6.10%
2025-04-03 0 7.945 - - 7.930 7.945 38,500 305,706 7.9404 7.565 - - 7.551 7.565 40,433 7.5608 -2.52%
2025-04-02 0 8.150 - - 8.150 8.150 50 407 8.1400 7.760 - - 7.760 7.760 53 7.7509 0.37%
2025-04-01 0 8.120 - - - - 0 0 - 7.732 - - - - 0 - 0.00%
2025-03-31 0 8.120 - - - - 0 0 - 7.732 - - - - 0 - -0.79%
2025-03-28 0 8.185 - - - - 0 0 - 7.794 - - - - 0 - -0.12%
2025-03-27 0 8.195 - - - - 0 0 - 7.803 - - - - 0 - 0.00%
2025-03-26 0 8.195 - - 8.195 8.195 900 7,375 8.1944 7.803 - - 7.803 7.803 945 7.8027 1.67%
2025-03-25 0 8.060 - - 8.060 8.060 100 806 8.0600 7.675 - - 7.675 7.675 105 7.6747 -0.19%
2025-03-24 0 8.075 - - - - 0 0 - 7.689 - - - - 0 - 0.00%
2025-03-21 0 8.075 - - - - 0 0 - 7.689 - - - - 0 - -0.92%
2025-03-20 0 8.150 - - - - 0 0 - 7.760 - - - - 0 - 0.00%
2025-03-19 0 8.150 - - - - 0 0 - 7.760 - - - - 0 - -0.73%
2025-03-18 0 8.210 - - 8.190 8.210 200 1,641 8.2050 7.818 - - 7.798 7.818 210 7.8128 0.24%
2025-03-17 0 8.190 - - 8.190 8.190 50 409 8.1800 7.798 - - 7.798 7.798 53 7.7890 0.68%
2025-03-14 0 8.135 - - - - 0 0 - 7.746 - - - - 0 - 0.25%
2025-03-13 0 8.115 - - - - 0 0 - 7.727 - - - - 0 - 0.00%
2025-03-12 0 8.115 - - - - 0 0 - 7.727 - - - - 0 - -0.12%
2025-03-11 0 8.125 - - 8.125 8.125 200 1,625 8.1250 7.737 - - 7.737 7.737 210 7.7366 -1.10%
2025-03-10 0 8.215 - - - - 0 0 - 7.822 - - - - 0 - -0.18%
2025-03-07 0 8.230 - - - - 0 0 - 7.837 - - - - 0 - 0.00%
2025-03-06 0 8.230 - - 8.230 8.230 5,000 41,150 8.2300 7.837 - - 7.837 7.837 5,251 7.8366 0.86%
2025-03-05 0 8.160 - - - - 0 0 - 7.770 - - - - 0 - 1.56%
2025-03-04 0 8.035 - - 8.065 8.065 50 403 8.0600 7.651 - - 7.679 7.679 53 7.6747 -0.06%
2025-03-03 0 8.040 - - - - 0 0 - 7.656 - - - - 0 - 0.06%
2025-02-28 0 8.035 - - - - 0 0 - 7.651 - - - - 0 - -2.25%
2025-02-27 0 8.220 - - - - 0 0 - 7.827 - - - - 0 - 0.00%
2025-02-26 0 8.220 - - - - 0 0 - 7.827 - - - - 0 - 0.18%
2025-02-25 0 8.205 - - 8.310 8.310 100 831 8.3100 7.813 - - 7.913 7.913 105 7.9127 -1.08%
2025-02-24 0 8.295 - - 8.295 8.305 9,000 74,656 8.2951 7.898 - - 7.898 7.908 9,452 7.8986 -0.78%
2025-02-21 0 8.360 - - - - 0 0 - 7.960 - - - - 0 - 0.00%
2025-02-20 0 8.360 - - 8.375 8.375 50 418 8.3600 7.960 - - 7.975 7.975 53 7.9604 -0.59%
2025-02-19 0 8.410 - - - - 0 0 - 8.008 - - - - 0 - 0.00%
2025-02-18 0 8.410 - 8.415 8.375 8.410 200 1,680 8.4000 8.008 - 8.013 7.975 8.008 210 7.9984 0.48%
2025-02-17 0 8.370 - - 8.385 8.435 1,000 8,410 8.4100 7.970 - - 7.984 8.032 1,050 8.0080 -0.12%
2025-02-14 0 8.380 - - - - 0 0 - 7.979 - - - - 0 - 0.00%
2025-02-13 0 8.380 - - 8.380 8.380 5,000 41,900 8.3800 7.979 - - 7.979 7.979 5,251 7.9794 0.84%
2025-02-12 0 8.310 - - 8.300 8.300 350 2,905 8.3000 7.913 - - 7.903 7.903 368 7.9032 0.30%
2025-02-11 0 8.285 - 8.320 8.315 8.315 200 1,663 8.3150 7.889 - 7.922 7.918 7.918 210 7.9175 -0.42%
2025-02-10 0 8.320 - - - - 0 0 - 7.922 - - - - 0 - -1.71%
2025-02-07 0 8.465 - - - - 0 0 - 8.060 - - - - 0 - -0.47%
2025-02-06 0 8.505 - - 8.550 8.550 450 3,847 8.5489 8.098 - - 8.141 8.141 473 8.1402 -0.58%
2025-02-05 0 8.555 - - - - 0 0 - 8.146 - - - - 0 - 1.00%
2025-02-04 0 8.470 8.265 - 8.470 8.470 50 423 8.4600 8.065 7.870 - 8.065 8.065 53 8.0556 1.26%
2025-02-03 0 8.365 - - 8.640 8.640 50 432 8.6400 7.965 - - 8.227 8.227 53 8.2270 -3.18%
2025-01-28 0 8.640 8.380 8.640 8.640 8.640 200 1,728 8.6400 8.227 7.979 8.227 8.227 8.227 210 8.2270 0.23%
2025-01-27 0 8.620 - - 8.620 8.720 259 2,252 8.6950 8.208 - - 8.208 8.303 272 8.2793 -1.88%
2025-01-24 0 8.785 - - - - 0 0 - 8.365 - - - - 0 - 0.00%
2025-01-23 0 8.785 - - 8.785 8.785 100 878 8.7800 8.365 - - 8.365 8.365 105 8.3603 0.40%
2025-01-22 0 8.750 - - 8.750 8.750 5,000 43,750 8.7500 8.332 - - 8.332 8.332 5,251 8.3317 1.04%
2025-01-21 0 8.660 - - - - 0 0 - 8.246 - - - - 0 - 0.64%
2025-01-20 0 8.605 - - 8.605 8.605 150 1,290 8.6000 8.194 - - 8.194 8.194 158 8.1889 -0.29%
2025-01-17 0 8.630 - - - - 0 0 - 8.217 - - - - 0 - 0.00%
2025-01-16 0 8.630 - - 8.640 8.680 250 2,166 8.6640 8.217 - - 8.227 8.265 263 8.2498 0.58%
2025-01-15 0 8.580 - 8.580 - - 0 0 - 8.170 - 8.170 - - 0 - 0.00%
2025-01-14 0 8.580 - - - - 0 0 - 8.170 - - - - 0 - -0.23%
2025-01-13 0 8.600 - - 8.600 8.600 4,500 38,700 8.6000 8.189 - - 8.189 8.189 4,726 8.1889 -1.71%
2025-01-10 0 8.750 - - - - 0 0 - 8.332 - - - - 0 - 0.00%
2025-01-09 0 8.750 - - 8.765 8.765 200 1,753 8.7650 8.332 - - 8.346 8.346 210 8.3460 -0.34%
2025-01-08 0 8.780 - 8.800 - - 0 0 - 8.360 - 8.379 - - 0 - -0.28%
2025-01-07 0 8.805 - - - - 0 0 - 8.384 - - - - 0 - 0.00%
2025-01-06 0 8.805 - 8.860 - - 0 0 - 8.384 - 8.436 - - 0 - -0.62%
2025-01-03 0 8.860 - 8.870 8.870 8.870 100 887 8.8700 8.436 - 8.446 8.446 8.446 105 8.4460 0.62%
2025-01-02 0 8.805 - - - - 0 0 - 8.384 - - - - 0 - 0.00%
2024-12-31 0 8.805 8.800 8.870 8.805 8.805 150 1,320 8.8000 8.384 8.379 8.446 8.384 8.384 158 8.3793 -0.45%
2024-12-30 0 8.845 - - 8.835 8.835 100 883 8.8300 8.422 - - 8.413 8.413 105 8.4079 -0.45%
2024-12-27 0 8.885 - - 8.880 8.885 100 888 8.8800 8.460 - - 8.455 8.460 105 8.4555 1.48%
2024-12-24 0 8.755 - - - - 0 0 - 8.336 - - - - 0 - 0.46%
2024-12-23 0 8.715 - - - - 0 0 - 8.298 - - - - 0 - 0.98%
2024-12-20 0 8.630 - - 8.610 8.630 600 5,170 8.6167 8.217 - - 8.198 8.217 630 8.2048 0.00%
2024-12-19 0 8.630 - - - - 0 0 - 8.217 - - - - 0 - -2.60%
2024-12-18 0 8.860 - - - - 0 0 - 8.436 - - - - 0 - -0.39%
2024-12-17 0 8.895 - - 8.980 8.980 200 1,796 8.9800 8.470 - - 8.551 8.551 210 8.5507 -1.28%
2024-12-16 0 9.010 - - - - 0 0 - 8.579 - - - - 0 - -0.61%
2024-12-13 0 9.065 - - - - 0 0 - 8.632 - - - - 0 - -0.98%
2024-12-12 0 9.155 - - - - 0 0 - 8.717 - - - - 0 - -0.27%
2024-12-11 0 9.180 - - - - 0 0 - 8.741 - - - - 0 - -0.54%
2024-12-10 0 9.230 - - 9.230 9.230 200 1,846 9.2300 8.789 - - 8.789 8.789 210 8.7888 1.04%
2024-12-09 0 9.135 - - - - 0 0 - 8.698 - - - - 0 - 0.00%
2024-12-06 0 9.135 - - - - 0 0 - 8.698 - - - - 0 - 0.66%
2024-12-05 0 9.075 - - - - 0 0 - 8.641 - - - - 0 - 0.39%
2024-12-04 0 9.040 - - - - 0 0 - 8.608 - - - - 0 - 0.78%
2024-12-03 0 8.970 - - 8.970 8.970 200 1,794 8.9700 8.541 - - 8.541 8.541 210 8.5412 0.67%
2024-12-02 0 8.910 - - 8.910 8.910 300 2,673 8.9100 8.484 - - 8.484 8.484 315 8.4841 -0.67%
2024-11-29 0 8.970 - - - - 0 0 - 8.541 - - - - 0 - -0.11%
2024-11-28 0 8.980 - - - - 0 0 - 8.551 - - - - 0 - -0.33%
2024-11-27 0 9.010 - - - - 0 0 - 8.579 - - - - 0 - -0.11%
2024-11-26 0 9.020 - - - - 0 0 - 8.589 - - - - 0 - -0.44%
2024-11-25 0 9.060 - - 9.060 9.060 100 906 9.0600 8.627 - - 8.627 8.627 105 8.6269 0.89%
2024-11-22 0 8.980 - - - - 0 0 - 8.551 - - - - 0 - 0.00%
2024-11-21 0 8.980 - - - - 0 0 - 8.551 - - - - 0 - -0.22%
2024-11-20 0 9.000 - - - - 0 0 - 8.570 - - - - 0 - 0.06%
2024-11-19 0 8.995 - - - - 0 0 - 8.565 - - - - 0 - 0.73%
2024-11-18 0 8.930 - - 8.930 9.005 250 2,243 8.9720 8.503 - - 8.503 8.575 263 8.5431 -0.17%
2024-11-15 0 8.945 - - - - 0 0 - 8.517 - - - - 0 - -0.17%
2024-11-14 0 8.960 - - - - 0 0 - 8.532 - - - - 0 - -0.99%
2024-11-13 0 9.050 - - - - 0 0 - 8.617 - - - - 0 - -0.39%
2024-11-12 0 9.085 - - 9.100 9.170 550 5,029 9.1436 8.651 - - 8.665 8.732 578 8.7065 -0.93%
2024-11-11 0 9.170 9.100 - 9.160 9.210 2,250 20,635 9.1711 8.732 8.665 - 8.722 8.770 2,363 8.7327 -0.97%
2024-11-08 0 9.260 - - 9.260 9.260 200 1,852 9.2600 8.817 - - 8.817 8.817 210 8.8173 0.33%
2024-11-07 0 9.230 - - 9.230 9.230 9,000 83,070 9.2300 8.789 - - 8.789 8.789 9,452 8.7888 -1.12%
2024-11-06 0 9.335 - - 9.385 9.385 50 469 9.3800 8.889 - - 8.936 8.936 53 8.9316 -0.53%
2024-11-05 0 9.385 - - - - 0 0 - 8.936 - - - - 0 - 0.81%
2024-11-04 0 9.310 - - 9.255 9.315 4,100 38,088 9.2898 8.865 - - 8.813 8.870 4,306 8.8457 -0.05%
2024-11-01 0 9.315 9.250 - - - 0 0 - 8.870 8.808 - - - 0 - -0.53%
2024-10-31 0 9.365 - - - - 0 0 - 8.917 - - - - 0 - 0.00%
2024-10-30 0 9.365 - - - - 0 0 - 8.917 - - - - 0 - -0.48%
2024-10-29 0 9.410 - 9.445 - - 0 0 - 8.960 - 8.993 - - 0 - -0.37%
2024-10-28 0 9.445 - - - - 0 0 - 8.993 - - - - 0 - -1.00%
2024-10-25 0 9.540 - - - - 0 0 - 9.084 - - - - 0 - -0.47%
2024-10-24 0 9.585 - - - - 0 0 - 9.127 - - - - 0 - -0.73%
2024-10-23 0 9.655 9.620 - 9.665 9.665 100 966 9.6600 9.193 9.160 - 9.203 9.203 105 9.1982 -0.41%
2024-10-22 0 9.695 9.670 - - - 0 0 - 9.232 9.208 - - - 0 - -0.05%
2024-10-21 0 9.700 - - 9.700 9.700 250 2,425 9.7000 9.236 - - 9.236 9.236 263 9.2363 -0.31%
2024-10-18 0 9.730 - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2024-10-17 0 9.730 - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2024-10-16 0 9.730 - 9.730 9.540 9.730 200 1,936 9.6800 9.265 - 9.265 9.084 9.265 210 9.2173 1.04%
2024-10-15 0 9.630 - - - - 0 0 - 9.170 - - - - 0 - 0.00%
2024-10-14 0 9.630 - - 9.610 9.630 400 3,850 9.6250 9.170 - - 9.151 9.170 420 9.1649 0.10%
2024-10-10 0 9.620 - - - - 0 0 - 9.160 - - - - 0 - -0.16%
2024-10-09 0 9.635 - - 9.595 9.665 250 2,409 9.6360 9.174 - - 9.136 9.203 263 9.1754 0.42%
2024-10-08 0 9.595 - - 9.550 9.600 4,100 39,333 9.5934 9.136 - - 9.093 9.141 4,306 9.1348 -0.26%
2024-10-07 0 9.620 - - - - 0 0 - 9.160 - - - - 0 - -0.98%
2024-10-04 0 9.715 - - - - 0 0 - 9.251 - - - - 0 - 0.00%
2024-10-03 0 9.715 - - 9.770 9.770 100 977 9.7700 9.251 - - 9.303 9.303 105 9.3030 -0.97%
2024-10-02 0 9.810 - - 9.810 9.810 50 490 9.8000 9.341 - - 9.341 9.341 53 9.3315 -1.06%
2024-09-30 0 9.915 - - 9.955 9.955 50 497 9.9400 9.441 - - 9.479 9.479 53 9.4648 -0.10%
2024-09-27 0 9.925 - 9.950 9.915 9.915 3,000 29,745 9.9150 9.451 - 9.474 9.441 9.441 3,151 9.4410 -0.30%
2024-09-26 0 9.955 - - - - 0 0 - 9.479 - - - - 0 - 0.05%
2024-09-25 0 9.950 - - 9.960 9.970 5,700 56,774 9.9604 9.474 - - 9.484 9.493 5,986 9.4842 0.61%
2024-09-24 0 9.890 - - 9.890 9.890 50 494 9.8800 9.417 - - 9.417 9.417 53 9.4077 0.10%
2024-09-23 0 9.880 - - - - 0 0 - 9.408 - - - - 0 - -0.25%
2024-09-20 0 9.905 - - 9.905 9.905 50 495 9.9000 9.431 - - 9.431 9.431 53 9.4267 0.76%
2024-09-19 0 9.830 - - 9.830 9.830 200 1,966 9.8300 9.360 - - 9.360 9.360 210 9.3601 1.44%
2024-09-17 0 9.690 - - 9.690 9.690 200 1,938 9.6900 9.227 - - 9.227 9.227 210 9.2268 1.20%
2024-09-16 0 9.575 - - - - 0 0 - 9.117 - - - - 0 - 0.31%
2024-09-13 0 9.545 - - - - 0 0 - 9.089 - - - - 0 - 0.53%
2024-09-12 0 9.495 - - - - 0 0 - 9.041 - - - - 0 - 0.00%
2024-09-11 0 9.495 - - - - 0 0 - 9.041 - - - - 0 - 0.00%
2024-09-10 0 9.495 - - 9.495 9.495 150 1,424 9.4933 9.041 - - 9.041 9.041 158 9.0395 1.12%
2024-09-09 0 9.390 - - - - 0 0 - 8.941 - - - - 0 - 0.05%
2024-09-05 0 9.385 - - - - 0 0 - 8.936 - - - - 0 - 0.86%
2024-09-04 0 9.305 - - - - 0 0 - 8.860 - - - - 0 - 0.00%
2024-09-03 0 9.305 - - 9.320 9.320 50 466 9.3200 8.860 - - 8.874 8.874 53 8.8745 -0.21%
2024-09-02 0 9.325 - - - - 0 0 - 8.879 - - - - 0 - 0.00%
2024-08-30 0 9.325 - - - - 0 0 - 8.879 - - - - 0 - 0.00%
2024-08-29 0 9.325 - - - - 0 0 - 8.879 - - - - 0 - 0.00%
2024-08-28 0 9.325 - - - - 0 0 - 8.879 - - - - 0 - 0.59%
2024-08-27 0 9.270 - - - - 0 0 - 8.827 - - - - 0 - 0.00%
2024-08-26 0 9.270 - - - - 0 0 - 8.827 - - - - 0 - 1.20%
2024-08-23 0 9.160 - - 9.155 9.155 50 457 9.1400 8.722 - - 8.717 8.717 53 8.7031 -0.11%
2024-08-22 0 9.170 - - - - 0 0 - 8.732 - - - - 0 - -0.11%
2024-08-21 0 9.180 - - - - 0 0 - 8.741 - - - - 0 - 0.00%
2024-08-20 0 9.180 - - 9.180 9.180 400 3,672 9.1800 8.741 - - 8.741 8.741 420 8.7412 1.83%
2024-08-19 0 9.015 - - - - 0 0 - 8.584 - - - - 0 - 1.75%
2024-08-16 0 8.860 - - 8.860 8.860 200 1,772 8.8600 8.436 - - 8.436 8.436 210 8.4365 0.74%
2024-08-15 0 8.795 - - - - 0 0 - 8.375 - - - - 0 - 0.00%
2024-08-14 0 8.795 - - - - 0 0 - 8.375 - - - - 0 - 1.50%
2024-08-13 0 8.665 - - - - 0 0 - 8.251 - - - - 0 - 0.29%
2024-08-12 0 8.640 - - - - 0 0 - 8.227 - - - - 0 - 0.00%
2024-08-09 0 8.640 - - 8.600 8.640 8,200 70,538 8.6022 8.227 - - 8.189 8.227 8,612 8.1910 1.35%
2024-08-08 0 8.525 - - - - 0 0 - 8.117 - - - - 0 - 0.47%
2024-08-07 0 8.485 - - - - 0 0 - 8.079 - - - - 0 - 1.37%
2024-08-06 0 8.370 - - - - 0 0 - 7.970 - - - - 0 - 0.00%
2024-08-05 0 8.370 - - - - 0 0 - 7.970 - - - - 0 - 0.00%
2024-08-02 0 8.370 - - 8.370 8.370 450 3,766 8.3689 7.970 - - 7.970 7.970 473 7.9688 -2.05%
2024-08-01 0 8.545 - - - - 0 0 - 8.137 - - - - 0 - 0.53%
2024-07-31 0 8.500 - - 8.475 8.475 300 2,542 8.4733 8.094 - - 8.070 8.070 315 8.0683 1.13%
2024-07-30 0 8.625 - - 8.625 8.645 25,000 215,665 8.6266 8.003 - - 8.003 8.022 26,942 8.0047 -0.58%
2024-07-29 0 8.675 - - - - 0 0 - 8.050 - - - - 0 - 0.06%
2024-07-26 0 8.670 - - - - 0 0 - 8.045 - - - - 0 - 0.00%
2024-07-25 0 8.670 - - - - 0 0 - 8.045 - - - - 0 - -0.57%
2024-07-24 0 8.720 - - - - 0 0 - 8.091 - - - - 0 - -0.34%
2024-07-23 0 8.750 - - 8.750 8.750 50 437 8.7400 8.119 - - 8.119 8.119 54 8.1099 0.40%
2024-07-22 0 8.715 - - - - 0 0 - 8.087 - - - - 0 - 0.00%
2024-07-19 0 8.715 - - - - 0 0 - 8.087 - - - - 0 - 0.00%
2024-07-18 0 8.715 - - - - 0 0 - 8.087 - - - - 0 - 0.17%
2024-07-17 0 8.700 - - - - 0 0 - 8.073 - - - - 0 - 0.00%
2024-07-16 0 8.700 - - 8.670 8.720 550 4,785 8.7000 8.073 - - 8.045 8.091 593 8.0728 0.23%
2024-07-15 0 8.680 8.680 - - - 0 0 - 8.054 8.054 - - - 0 - 0.12%
2024-07-12 0 8.670 - - - - 0 0 - 8.045 - - - - 0 - 0.35%
2024-07-11 0 8.640 - - 8.640 8.640 300 2,592 8.6400 8.017 - - 8.017 8.017 323 8.0171 1.05%
2024-07-10 0 8.550 8.550 - - - 0 0 - 7.934 7.934 - - - 0 - 0.00%
2024-07-09 0 8.550 - - 8.550 8.550 300 2,565 8.5500 7.934 - - 7.934 7.934 323 7.9336 0.71%
2024-07-08 0 8.490 - - - - 0 0 - 7.878 - - - - 0 - 0.41%
2024-07-05 0 8.455 - - - - 0 0 - 7.845 - - - - 0 - 0.18%
2024-07-04 0 8.440 - - - - 0 0 - 7.832 - - - - 0 - 0.96%
2024-07-03 0 8.360 - - 8.360 8.360 50 418 8.3600 7.757 - - 7.757 7.757 54 7.7573 0.97%
2024-07-02 0 8.280 - - - - 0 0 - 7.683 - - - - 0 - 0.00%
2024-06-28 0 8.280 - - 8.275 8.275 6,000 49,650 8.2750 7.683 - - 7.678 7.678 6,466 7.6784 0.30%
2024-06-27 0 8.255 - - - - 0 0 - 7.660 - - - - 0 - 0.00%
2024-06-26 0 8.255 - - - - 0 0 - 7.660 - - - - 0 - 0.00%
2024-06-25 0 8.255 - - 8.240 8.255 6,050 49,852 8.2400 7.660 - - 7.646 7.660 6,520 7.6460 0.79%
2024-06-24 0 8.190 - - - - 0 0 - 7.600 - - - - 0 - 0.24%
2024-06-21 0 8.170 - - 8.170 8.170 370 3,021 8.1649 7.581 - - 7.581 7.581 399 7.5762 -0.49%
2024-06-20 0 8.210 - - - - 0 0 - 7.618 - - - - 0 - 0.00%
2024-06-19 0 8.210 - - 8.210 8.210 200 1,642 8.2100 7.618 - - 7.618 7.618 216 7.6181 -0.48%
2024-06-18 0 8.250 - - 8.210 8.260 200 1,649 8.2450 7.655 - - 7.618 7.665 216 7.6506 0.06%
2024-06-17 0 8.245 - - - - 0 0 - 7.651 - - - - 0 - -0.30%
2024-06-14 0 8.270 - - - - 0 0 - 7.674 - - - - 0 - -0.72%
2024-06-13 0 8.330 - - - - 0 0 - 7.729 - - - - 0 - 0.00%
2024-06-12 0 8.330 - - 8.330 8.330 300 2,499 8.3300 7.729 - - 7.729 7.729 323 7.7295 -0.24%
2024-06-11 0 8.350 - - 8.350 8.350 200 1,670 8.3500 7.748 - - 7.748 7.748 216 7.7480 -1.01%
2024-06-07 0 8.435 - - - - 0 0 - 7.827 - - - - 0 - 0.00%
2024-06-06 0 8.435 - - - - 0 0 - 7.827 - - - - 0 - 0.00%
2024-06-05 0 8.435 - - - - 0 0 - 7.827 - - - - 0 - -0.41%
2024-06-04 0 8.470 - - 8.470 8.470 50 423 8.4600 7.859 - - 7.859 7.859 54 7.8501 1.13%
2024-06-03 0 8.375 - - - - 0 0 - 7.771 - - - - 0 - 0.12%
2024-05-31 0 8.365 - - - - 0 0 - 7.762 - - - - 0 - -0.30%
2024-05-30 0 8.390 - - - - 0 0 - 7.785 - - - - 0 - -0.89%
2024-05-29 0 8.465 - - - - 0 0 - 7.855 - - - - 0 - -1.46%
2024-05-28 0 8.590 - - - - 0 0 - 7.971 - - - - 0 - -0.12%
2024-05-27 0 8.600 - - - - 0 0 - 7.980 - - - - 0 - 0.00%
2024-05-24 0 8.600 - - - - 0 0 - 7.980 - - - - 0 - -0.52%
2024-05-23 0 8.645 - - 8.645 8.645 50 432 8.6400 8.022 - - 8.022 8.022 54 8.0171 -0.12%
2024-05-22 0 8.655 - - - - 0 0 - 8.031 - - - - 0 - -0.35%
2024-05-21 0 8.685 - - - - 0 0 - 8.059 - - - - 0 - -0.74%
2024-05-20 0 8.750 - - - - 0 0 - 8.119 - - - - 0 - 0.00%
2024-05-17 0 8.750 - - 8.660 8.750 200 1,745 8.7250 8.119 - - 8.036 8.119 216 8.0960 0.00%
2024-05-16 0 8.750 - - 8.750 8.750 200 1,750 8.7500 8.119 - - 8.119 8.119 216 8.1192 2.58%
2024-05-14 0 8.530 8.530 - - - 0 0 - 7.915 7.915 - - - 0 - 0.18%
2024-05-13 0 8.515 - - - - 0 0 - 7.901 - - - - 0 - 0.00%
2024-05-10 0 8.515 - - - - 0 0 - 7.901 - - - - 0 - 0.00%
2024-05-09 0 8.515 - - 8.565 8.565 300 2,569 8.5633 7.901 - - 7.948 7.948 323 7.9460 -0.41%
2024-05-08 0 8.550 - - - - 0 0 - 7.934 - - - - 0 - 0.00%
2024-05-07 0 8.550 - - 8.550 8.600 650 5,587 8.5954 7.934 - - 7.934 7.980 701 7.9757 0.29%
2024-05-06 0 8.525 - - - - 0 0 - 7.910 - - - - 0 - 0.24%
2024-05-03 0 8.505 - - 8.505 8.505 50 425 8.5000 7.892 - - 7.892 7.892 54 7.8872 0.24%
2024-05-02 0 8.485 - - 8.540 8.540 50 427 8.5400 7.873 - - 7.924 7.924 54 7.9243 0.24%
2024-04-30 0 8.465 - - - - 0 0 - 7.855 - - - - 0 - 0.24%
2024-04-29 0 8.445 - - 8.445 8.445 100 844 8.4400 7.836 - - 7.836 7.836 108 7.8315 0.00%
2024-04-26 0 8.445 - - 8.445 8.445 1,000 8,445 8.4450 7.836 - - 7.836 7.836 1,078 7.8362 0.30%
2024-04-25 0 8.420 - - - - 0 0 - 7.813 - - - - 0 - 0.00%
2024-04-24 0 8.420 - - - - 0 0 - 7.813 - - - - 0 - 0.24%
2024-04-23 0 8.400 - - 8.400 8.400 400 3,360 8.4000 7.794 - - 7.794 7.794 431 7.7944 0.78%
2024-04-22 0 8.335 - - - - 0 0 - 7.734 - - - - 0 - 0.00%
2024-04-19 0 8.335 - - 8.350 8.350 150 1,252 8.3467 7.734 - - 7.748 7.748 162 7.7449 -0.83%
2024-04-18 0 8.405 - - - - 0 0 - 7.799 - - - - 0 - 0.00%
2024-04-17 0 8.405 - - - - 0 0 - 7.799 - - - - 0 - -0.53%
2024-04-16 0 8.450 - - 8.400 8.455 250 2,105 8.4200 7.841 - - 7.794 7.845 269 7.8130 -1.34%
2024-04-15 0 8.565 - - - - 0 0 - 7.948 - - - - 0 - -0.98%
2024-04-12 0 8.650 - - - - 0 0 - 8.026 - - - - 0 - 0.00%
2024-04-11 0 8.650 - - 8.650 8.650 50 432 8.6400 8.026 - - 8.026 8.026 54 8.0171 -0.80%
2024-04-10 0 8.720 - - - - 0 0 - 8.091 - - - - 0 - 0.11%
2024-04-09 0 8.710 - - 8.710 8.710 400 3,484 8.7100 8.082 - - 8.082 8.082 431 8.0821 0.35%
2024-04-08 0 8.680 - - - - 0 0 - 8.054 - - - - 0 - 0.00%
2024-04-05 0 8.680 - - - - 0 0 - 8.054 - - - - 0 - 0.00%
2024-04-03 0 8.680 - - 8.710 8.715 1,050 9,145 8.7095 8.054 - - 8.082 8.087 1,132 8.0816 -0.74%
2024-04-02 0 8.745 - - - - 0 0 - 8.115 - - - - 0 - -0.40%
2024-03-28 0 8.780 - - 8.780 8.780 350 3,073 8.7800 8.147 - - 8.147 8.147 377 8.1470 -0.62%
2024-03-27 0 8.835 - - - - 0 0 - 8.198 - - - - 0 - 0.00%
2024-03-26 0 8.835 - - 8.835 8.835 2,000 17,670 8.8350 8.198 - - 8.198 8.198 2,155 8.1981 0.00%
2024-03-25 0 8.835 - - 8.850 8.850 50 442 8.8400 8.198 - - 8.212 8.212 54 8.2027 -0.23%
2024-03-22 0 8.855 - - - - 0 0 - 8.217 - - - - 0 - -0.56%
2024-03-21 0 8.905 - - - - 0 0 - 8.263 - - - - 0 - 0.11%
2024-03-20 0 8.895 - - - - 0 0 - 8.254 - - - - 0 - -0.06%
2024-03-19 0 8.900 - - 8.915 8.915 350 3,120 8.9143 8.258 - - 8.272 8.272 377 8.2716 -0.34%
2024-03-18 0 8.930 - - 8.870 8.950 150 1,338 8.9200 8.286 - - 8.231 8.305 162 8.2769 -0.11%
2024-03-15 0 8.940 - - - - 0 0 - 8.295 - - - - 0 - -0.22%
2024-03-14 0 8.960 - - - - 0 0 - 8.314 - - - - 0 - 0.34%
2024-03-13 0 8.930 - - 8.930 8.930 200 1,786 8.9300 8.286 - - 8.286 8.286 216 8.2862 -0.11%
2024-03-12 0 8.940 - - - - 0 0 - 8.295 - - - - 0 - 0.00%
2024-03-11 0 8.940 - - 8.940 8.940 400 3,576 8.9400 8.295 - - 8.295 8.295 431 8.2955 0.45%
2024-03-08 0 8.900 - - 8.900 8.900 1,000 8,900 8.9000 8.258 - - 8.258 8.258 1,078 8.2584 1.42%
2024-03-07 0 8.775 8.770 - - - 0 0 - 8.142 8.138 - - - 0 - 0.57%
2024-03-06 0 8.725 - - - - 0 0 - 8.096 - - - - 0 - 0.06%
2024-03-05 0 8.720 - - - - 0 0 - 8.091 - - - - 0 - -0.74%
2024-03-04 0 8.785 - - 8.785 8.785 50 439 8.7800 8.152 - - 8.152 8.152 54 8.1470 0.46%
2024-03-01 0 8.745 - - - - 0 0 - 8.115 - - - - 0 - -0.34%
2024-02-29 0 8.775 - - - - 0 0 - 8.142 - - - - 0 - 0.00%
2024-02-28 0 8.775 - - - - 0 0 - 8.142 - - - - 0 - 0.00%
2024-02-27 0 8.775 - 8.810 - - 0 0 - 8.142 - 8.175 - - 0 - 0.00%
2024-02-26 0 8.775 - 8.810 - - 0 0 - 8.142 - 8.175 - - 0 - -0.40%
2024-02-23 0 8.810 - - 8.850 8.850 50 442 8.8400 8.175 - - 8.212 8.212 54 8.2027 0.17%
2024-02-22 0 8.795 - - - - 0 0 - 8.161 - - - - 0 - 0.46%
2024-02-21 0 8.755 - - - - 0 0 - 8.124 - - - - 0 - 0.34%
2024-02-20 0 8.725 - - - - 0 0 - 8.096 - - - - 0 - 0.00%
2024-02-19 0 8.725 - - - - 0 0 - 8.096 - - - - 0 - 0.00%
2024-02-16 0 8.725 - - 8.670 8.755 350 3,043 8.6943 8.096 - - 8.045 8.124 377 8.0675 1.16%
2024-02-15 0 8.625 - - - - 0 0 - 8.003 - - - - 0 - 0.29%
2024-02-14 0 8.600 - - 8.600 8.600 300 2,580 8.6000 7.980 - - 7.980 7.980 323 7.9800 -0.41%
2024-02-09 0 8.635 - - - - 0 0 - 8.012 - - - - 0 - 0.00%
2024-02-08 0 8.635 - - - - 0 0 - 8.012 - - - - 0 - 0.00%
2024-02-07 0 8.635 - - - - 0 0 - 8.012 - - - - 0 - 0.64%
2024-02-06 0 8.580 - - - - 0 0 - 7.961 - - - - 0 - 0.59%
2024-02-05 0 8.530 - - 8.530 8.530 3,800 32,414 8.5300 7.915 - - 7.915 7.915 4,095 7.9151 -1.16%
2024-02-02 0 8.630 - - 8.630 8.630 50 431 8.6200 8.008 - - 8.008 8.008 54 7.9986 1.59%
2024-02-01 0 8.495 - - - - 0 0 - 7.883 - - - - 0 - 0.00%
2024-01-31 0 8.495 - - - - 0 0 - 7.883 - - - - 0 - 0.00%
2024-01-30 0 8.495 - - - - 0 0 - 7.883 - - - - 0 - 0.12%
2024-01-29 0 8.485 - - - - 0 0 - 7.873 - - - - 0 - 0.00%
2024-01-26 0 8.485 - - - - 0 0 - 7.873 - - - - 0 - -0.24%
2024-01-25 0 8.505 - - - - 0 0 - 7.892 - - - - 0 - -0.18%
2024-01-24 0 8.520 - - 8.520 8.520 350 2,982 8.5200 7.906 - - 7.906 7.906 377 7.9058 0.06%
2024-01-23 0 8.515 - - 8.530 8.530 50 426 8.5200 7.901 - - 7.915 7.915 54 7.9058 0.06%
2024-01-22 0 8.510 - - - - 0 0 - 7.896 - - - - 0 - -0.06%
2024-01-19 0 8.515 - - - - 0 0 - 7.901 - - - - 0 - 0.00%
2024-01-18 0 8.515 - - - - 0 0 - 7.901 - - - - 0 - -0.53%
2024-01-17 0 8.560 - - - - 0 0 - 7.943 - - - - 0 - -1.33%
2024-01-16 0 8.675 - - 8.675 8.675 50 433 8.6600 8.050 - - 8.050 8.050 54 8.0357 0.23%
2024-01-15 0 8.655 - - - - 0 0 - 8.031 - - - - 0 - 0.17%
2024-01-12 0 8.640 - - - - 0 0 - 8.017 - - - - 0 - 0.00%
2024-01-11 0 8.640 - - - - 0 0 - 8.017 - - - - 0 - 0.00%
2024-01-10 0 8.640 - - - - 0 0 - 8.017 - - - - 0 - -1.09%
2024-01-09 0 8.735 - - 8.735 8.770 500 4,381 8.7620 8.105 - - 8.105 8.138 539 8.1303 0.17%
2024-01-08 0 8.720 8.690 - 8.775 8.775 150 1,316 8.7733 8.091 8.064 - 8.142 8.142 162 8.1408 -0.17%
2024-01-05 0 8.735 - - - - 0 0 - 8.105 - - - - 0 - 0.00%
2024-01-04 0 8.735 - - - - 0 0 - 8.105 - - - - 0 - 0.00%
2024-01-03 0 8.735 - - 8.735 8.735 50 436 8.7200 8.105 - - 8.105 8.105 54 8.0914 0.29%
2024-01-02 0 8.710 - - - - 0 0 - 8.082 - - - - 0 - 0.00%
2023-12-29 0 8.710 - - - - 0 0 - 8.082 - - - - 0 - 0.00%
2023-12-28 0 8.710 - - - - 0 0 - 8.082 - - - - 0 - 0.23%
2023-12-27 0 8.690 8.660 - 8.690 8.690 50 434 8.6800 8.064 8.036 - 8.064 8.064 54 8.0542 1.16%
2023-12-22 0 8.590 8.590 - - - 0 0 - 7.971 7.971 - - - 0 - 0.29%
2023-12-21 0 8.565 - - - - 0 0 - 7.948 - - - - 0 - 0.00%
2023-12-20 0 8.565 - - - - 0 0 - 7.948 - - - - 0 - 0.76%
2023-12-19 0 8.500 - - - - 0 0 - 7.887 - - - - 0 - 0.00%
2023-12-18 0 8.500 8.490 8.555 8.470 8.500 100 848 8.4800 7.887 7.878 7.938 7.859 7.887 108 7.8687 -0.23%
2023-12-15 0 8.520 - - - - 0 0 - 7.906 - - - - 0 - 1.13%
2023-12-14 0 8.425 - - - - 0 0 - 7.818 - - - - 0 - 2.37%
2023-12-13 0 8.230 - - - - 0 0 - 7.637 - - - - 0 - -1.02%
2023-12-12 0 8.315 - - 8.315 8.315 2,000 16,630 8.3150 7.716 - - 7.716 7.716 2,155 7.7156 0.24%
2023-12-11 0 8.295 - - 8.335 8.335 400 3,334 8.3350 7.697 - - 7.734 7.734 431 7.7341 -0.48%
2023-12-08 0 8.335 - - - - 0 0 - 7.734 - - - - 0 - 0.00%
2023-12-07 0 8.335 - - 8.350 8.350 900 7,515 8.3500 7.734 - - 7.748 7.748 970 7.7480 -0.60%
2023-12-06 0 8.385 - - - - 0 0 - 7.781 - - - - 0 - 0.00%
2023-12-05 0 8.385 - - - - 0 0 - 7.781 - - - - 0 - -1.00%
2023-12-04 0 8.470 - - 8.485 8.485 50 424 8.4800 7.859 - - 7.873 7.873 54 7.8687 1.44%
2023-12-01 0 8.350 - - - - 0 0 - 7.748 - - - - 0 - 0.00%
2023-11-30 0 8.350 - - - - 0 0 - 7.748 - - - - 0 - -0.54%
2023-11-29 0 8.395 - - - - 0 0 - 7.790 - - - - 0 - 0.00%
2023-11-28 0 8.395 - - - - 0 0 - 7.790 - - - - 0 - 0.42%
2023-11-27 0 8.360 - - - - 0 0 - 7.757 - - - - 0 - 0.00%
2023-11-24 0 8.360 - - - - 0 0 - 7.757 - - - - 0 - -0.30%
2023-11-23 0 8.385 - - 8.395 8.395 50 419 8.3800 7.781 - - 7.790 7.790 54 7.7759 0.06%
2023-11-22 0 8.380 - - - - 0 0 - 7.776 - - - - 0 - -0.12%
2023-11-21 0 8.390 - - - - 0 0 - 7.785 - - - - 0 - 0.18%
2023-11-20 0 8.375 - - - - 0 0 - 7.771 - - - - 0 - 0.12%
2023-11-17 0 8.365 - - - - 0 0 - 7.762 - - - - 0 - 0.18%
2023-11-16 0 8.350 - - 8.320 8.350 150 1,249 8.3267 7.748 - - 7.720 7.748 162 7.7264 -0.18%
2023-11-15 0 8.365 - - - - 0 0 - 7.762 - - - - 0 - 2.20%
2023-11-14 0 8.185 - - - - 0 0 - 7.595 - - - - 0 - -0.30%
2023-11-13 0 8.210 - - - - 0 0 - 7.618 - - - - 0 - -0.55%
2023-11-10 0 8.255 - - - - 0 0 - 7.660 - - - - 0 - -0.96%
2023-11-09 0 8.335 - - 8.355 8.355 450 3,759 8.3533 7.734 - - 7.753 7.753 485 7.7511 0.18%
2023-11-08 0 8.320 - - - - 0 0 - 7.720 - - - - 0 - 0.00%
2023-11-07 0 8.320 - - - - 0 0 - 7.720 - - - - 0 - 0.00%
2023-11-06 0 8.320 - - - - 0 0 - 7.720 - - - - 0 - 1.90%
2023-11-03 0 8.165 - - - - 0 0 - 7.576 - - - - 0 - 1.24%
2023-11-02 0 8.065 - - 8.065 8.065 50 403 8.0600 7.484 - - 7.484 7.484 54 7.4789 1.00%
2023-11-01 0 7.985 - - - - 0 0 - 7.409 - - - - 0 - -0.06%
2023-10-31 0 7.990 - - - - 0 0 - 7.414 - - - - 0 - 0.00%
2023-10-30 0 7.990 - - 7.985 7.985 50 399 7.9800 7.414 - - 7.409 7.409 54 7.4047 -0.25%
2023-10-27 0 8.010 - - - - 0 0 - 7.433 - - - - 0 - -0.12%
2023-10-26 0 8.020 - - - - 0 0 - 7.442 - - - - 0 - -1.53%
2023-10-25 0 8.145 - - 8.150 8.150 50 407 8.1400 7.558 - - 7.562 7.562 54 7.5532 0.56%
2023-10-24 0 8.100 - - - - 0 0 - 7.516 - - - - 0 - -0.49%
2023-10-20 0 8.140 - - - - 0 0 - 7.553 - - - - 0 - 0.00%
2023-10-19 0 8.140 - - 8.140 8.140 150 1,221 8.1400 7.553 - - 7.553 7.553 162 7.5532 -1.99%
2023-10-18 0 8.305 8.245 8.310 8.305 8.305 100 830 8.3000 7.706 7.651 7.711 7.706 7.706 108 7.7016 0.18%
2023-10-17 0 8.290 - - 8.245 8.290 900 7,422 8.2467 7.692 - - 7.651 7.692 970 7.6521 0.30%
2023-10-16 0 8.265 - - - - 0 0 - 7.669 - - - - 0 - -0.84%
2023-10-13 0 8.335 - - - - 0 0 - 7.734 - - - - 0 - 0.00%
2023-10-12 0 8.335 - - - - 0 0 - 7.734 - - - - 0 - 0.66%
2023-10-11 0 8.280 - - - - 0 0 - 7.683 - - - - 0 - 0.18%
2023-10-10 0 8.265 8.200 8.265 8.280 8.280 400 3,312 8.2800 7.669 7.609 7.669 7.683 7.683 431 7.6831 1.04%
2023-10-09 0 8.180 - - - - 0 0 - 7.590 - - - - 0 - -0.79%
2023-10-06 0 8.245 - - - - 0 0 - 7.651 - - - - 0 - 0.00%
2023-10-05 0 8.245 - - - - 0 0 - 7.651 - - - - 0 - -0.12%
2023-10-04 0 8.255 - - 8.255 8.255 50 412 8.2400 7.660 - - 7.660 7.660 54 7.6460 -0.42%
2023-10-03 0 8.290 - - - - 0 0 - 7.692 - - - - 0 - -1.54%
2023-09-29 0 8.420 - - - - 0 0 - 7.813 - - - - 0 - 0.00%
2023-09-28 0 8.420 - - - - 0 0 - 7.813 - - - - 0 - -0.59%
2023-09-27 0 8.470 - - - - 0 0 - 7.859 - - - - 0 - -0.06%
2023-09-26 0 8.475 - - 8.480 8.480 50 424 8.4800 7.864 - - 7.869 7.869 54 7.8687 -0.41%
2023-09-25 0 8.510 - - - - 0 0 - 7.896 - - - - 0 - -0.18%
2023-09-22 0 8.525 - - - - 0 0 - 7.910 - - - - 0 - 0.00%
2023-09-21 0 8.525 - - - - 0 0 - 7.910 - - - - 0 - -0.12%
2023-09-20 0 8.535 - - - - 0 0 - 7.920 - - - - 0 - -0.23%
2023-09-19 0 8.555 - - - - 0 0 - 7.938 - - - - 0 - -0.23%
2023-09-18 0 8.575 - - 8.520 8.595 150 1,285 8.5667 7.957 - - 7.906 7.975 162 7.9491 -0.12%
2023-09-15 0 8.585 - - - - 0 0 - 7.966 - - - - 0 - 0.00%
2023-09-14 0 8.585 - - - - 0 0 - 7.966 - - - - 0 - 0.00%
2023-09-13 0 8.585 - - - - 0 0 - 7.966 - - - - 0 - -0.46%
2023-09-12 0 8.625 - - - - 0 0 - 8.003 - - - - 0 - 0.00%
2023-09-11 0 8.625 - - 8.630 8.630 450 3,883 8.6289 8.003 - - 8.008 8.008 485 8.0068 -0.29%
2023-09-07 0 8.650 - - - - 0 0 - 8.026 - - - - 0 - -0.40%
2023-09-06 0 8.685 - - - - 0 0 - 8.059 - - - - 0 - 0.00%
2023-09-05 0 8.685 - - - - 0 0 - 8.059 - - - - 0 - -0.57%
2023-09-04 0 8.735 - - 8.755 8.755 50 437 8.7400 8.105 - - 8.124 8.124 54 8.1099 0.17%
2023-08-31 0 8.720 - - - - 0 0 - 8.091 - - - - 0 - 0.00%
2023-08-30 0 8.720 - - - - 0 0 - 8.091 - - - - 0 - 0.58%
2023-08-29 0 8.670 - - - - 0 0 - 8.045 - - - - 0 - 0.00%
2023-08-28 0 8.670 - - - - 0 0 - 8.045 - - - - 0 - 0.00%
2023-08-25 0 8.670 - - - - 0 0 - 8.045 - - - - 0 - 0.00%
2023-08-24 0 8.670 - - - - 0 0 - 8.045 - - - - 0 - 0.29%
2023-08-23 0 8.645 - - 8.645 8.645 100 864 8.6400 8.022 - - 8.022 8.022 108 8.0171 -0.40%
2023-08-22 0 8.680 - - - - 0 0 - 8.054 - - - - 0 - 0.00%
2023-08-21 0 8.680 - - - - 0 0 - 8.054 - - - - 0 - 0.00%
2023-08-18 0 8.680 - - - - 0 0 - 8.054 - - - - 0 - -0.23%
2023-08-17 0 8.700 - - - - 0 0 - 8.073 - - - - 0 - 0.00%
2023-08-16 0 8.700 - - 8.655 8.700 100 867 8.6700 8.073 - - 8.031 8.073 108 8.0450 -0.40%
2023-08-15 0 8.735 - - - - 0 0 - 8.105 - - - - 0 - -0.63%
2023-08-14 0 8.790 - - - - 0 0 - 8.156 - - - - 0 - -0.68%
2023-08-11 0 8.850 - - - - 0 0 - 8.212 - - - - 0 - 0.00%
2023-08-10 0 8.850 - - - - 0 0 - 8.212 - - - - 0 - 0.00%
2023-08-09 0 8.850 - - 8.845 8.845 550 4,864 8.8436 8.212 - - 8.207 8.207 593 8.2061 -0.11%
2023-08-08 0 8.860 - - - - 0 0 - 8.221 - - - - 0 - -0.28%
2023-08-07 0 8.885 - - - - 0 0 - 8.244 - - - - 0 - 0.00%
2023-08-04 0 8.885 - - - - 0 0 - 8.244 - - - - 0 - 0.00%
2023-08-03 0 8.885 - - - - 0 0 - 8.244 - - - - 0 - -0.67%
2023-08-02 0 8.945 - - - - 0 0 - 8.300 - - - - 0 - -3.09%
2023-08-01 0 9.230 - - - - 0 0 - 8.565 - - - - 0 - 0.00%
2023-07-31 0 9.230 - - 9.220 9.220 150 1,383 9.2200 8.565 - - 8.555 8.555 162 8.5553 3.07%
2023-07-28 0 9.175 - - - - 0 0 - 8.309 - - - - 0 - -0.70%
2023-07-27 0 9.240 9.200 9.260 - - 0 0 - 8.368 8.332 8.386 - - 0 - 0.93%
2023-07-26 0 9.155 - - - - 0 0 - 8.291 - - - - 0 - 0.38%
2023-07-25 0 9.120 9.120 9.170 - - 0 0 - 8.260 8.260 8.305 - - 0 - 0.55%
2023-07-24 0 9.070 - - - - 0 0 - 8.214 - - - - 0 - 0.00%
2023-07-21 0 9.070 - - - - 0 0 - 8.214 - - - - 0 - 0.00%
2023-07-20 0 9.070 - - - - 0 0 - 8.214 - - - - 0 - 0.39%
2023-07-19 0 9.035 - - 9.035 9.035 8,850 79,959 9.0349 8.183 - - 8.183 8.183 9,772 8.1825 -0.17%
2023-07-18 0 9.050 - 9.050 9.040 9.085 1,250 11,313 9.0504 8.196 - 8.196 8.187 8.228 1,380 8.1966 0.28%
2023-07-14 0 9.025 8.970 - - - 0 0 - 8.174 8.124 - - - 0 - 1.29%
2023-07-13 0 8.910 - - - - 0 0 - 8.069 - - - - 0 - 1.31%
2023-07-12 0 8.795 - - - - 0 0 - 7.965 - - - - 0 - 0.51%
2023-07-11 0 8.750 - - 8.750 8.750 550 4,812 8.7491 7.925 - - 7.925 7.925 607 7.9237 0.86%
2023-07-10 0 8.675 - - - - 0 0 - 7.857 - - - - 0 - 0.00%
2023-07-07 0 8.675 - - - - 0 0 - 7.857 - - - - 0 - -0.74%
2023-07-06 0 8.740 8.690 - - - 0 0 - 7.915 7.870 - - - 0 - -0.40%
2023-07-05 0 8.775 - - - - 0 0 - 7.947 - - - - 0 - 0.00%
2023-07-04 0 8.775 - - - - 0 0 - 7.947 - - - - 0 - 0.63%
2023-07-03 0 8.720 - - - - 0 0 - 7.897 - - - - 0 - 0.17%
2023-06-30 0 8.705 - - - - 0 0 - 7.884 - - - - 0 - 0.00%
2023-06-29 0 8.705 - - - - 0 0 - 7.884 - - - - 0 - 0.00%
2023-06-28 0 8.705 - - - - 0 0 - 7.884 - - - - 0 - 0.00%
2023-06-27 0 8.705 - - - - 0 0 - 7.884 - - - - 0 - 0.00%
2023-06-26 0 8.705 - - - - 0 0 - 7.884 - - - - 0 - 0.00%
2023-06-23 0 8.705 - - - - 0 0 - 7.884 - - - - 0 - -0.23%
2023-06-21 0 8.725 - - 8.720 8.720 50 436 8.7200 7.902 - - 7.897 7.897 55 7.8973 -0.80%
2023-06-20 0 8.795 - - - - 0 0 - 7.965 - - - - 0 - -0.45%
2023-06-19 0 8.835 - - - - 0 0 - 8.001 - - - - 0 - -0.23%
2023-06-16 0 8.855 - - 8.855 8.950 100 890 8.9000 8.020 - - 8.020 8.106 110 8.0604 0.74%
2023-06-15 0 8.790 - - 8.790 8.790 50 439 8.7800 7.961 - - 7.961 7.961 55 7.9517 -0.45%
2023-06-14 0 8.830 - - - - 0 0 - 7.997 - - - - 0 - 0.00%
2023-06-13 0 8.830 - - - - 0 0 - 7.997 - - - - 0 - 0.00%
2023-06-12 0 8.830 - - - - 0 0 - 7.997 - - - - 0 - 0.00%
2023-06-09 0 8.830 - - 8.875 8.875 500 4,437 8.8740 7.997 - - 8.038 8.038 552 8.0368 1.20%
2023-06-08 0 8.725 - - - - 0 0 - 7.902 - - - - 0 - 0.00%
2023-06-07 0 8.725 - - - - 0 0 - 7.902 - - - - 0 - 0.00%
2023-06-06 0 8.725 - - - - 0 0 - 7.902 - - - - 0 - 0.00%
2023-06-05 0 8.725 - - - - 0 0 - 7.902 - - - - 0 - 0.23%
2023-06-02 0 8.705 - - - - 0 0 - 7.884 - - - - 0 - 0.46%
2023-06-01 0 8.665 - - - - 0 0 - 7.848 - - - - 0 - -0.40%
2023-05-31 0 8.700 - - - - 0 0 - 7.879 - - - - 0 - -0.68%
2023-05-30 0 8.760 - - - - 0 0 - 7.934 - - - - 0 - -0.40%
2023-05-29 0 8.795 - - - - 0 0 - 7.965 - - - - 0 - 0.00%
2023-05-25 0 8.795 - - - - 0 0 - 7.965 - - - - 0 - -0.73%
2023-05-24 0 8.860 - - - - 0 0 - 8.024 - - - - 0 - -0.17%
2023-05-23 0 8.875 - - - - 0 0 - 8.038 - - - - 0 - -0.17%
2023-05-22 0 8.890 - - - - 0 0 - 8.051 - - - - 0 - 0.00%
2023-05-19 0 8.890 - - 8.890 8.890 50 444 8.8800 8.051 - - 8.051 8.051 55 8.0422 0.28%
2023-05-18 0 8.865 - - - - 0 0 - 8.029 - - - - 0 - 0.00%
2023-05-17 0 8.865 - - - - 0 0 - 8.029 - - - - 0 - -0.51%
2023-05-16 0 8.910 - - 8.925 8.925 50 446 8.9200 8.069 - - 8.083 8.083 55 8.0785 -0.06%
2023-05-15 0 8.915 - - - - 0 0 - 8.074 - - - - 0 - -0.61%
2023-05-12 0 8.970 - - - - 0 0 - 8.124 - - - - 0 - -0.77%
2023-05-11 0 9.040 - - - - 0 0 - 8.187 - - - - 0 - -0.17%
2023-05-10 0 9.055 - - - - 0 0 - 8.201 - - - - 0 - 0.00%
2023-05-09 0 9.055 - 9.300 9.060 9.060 400 3,624 9.0600 8.201 - 8.423 8.205 8.205 442 8.2053 0.44%
2023-05-08 0 9.015 - 9.300 - - 0 0 - 8.165 - 8.423 - - 0 - 0.17%
2023-05-05 0 9.000 - 9.225 - - 0 0 - 8.151 - 8.355 - - 0 - 0.17%
2023-05-04 0 8.985 - - - - 0 0 - 8.137 - - - - 0 - 0.17%
2023-05-03 0 8.970 - - - - 0 0 - 8.124 - - - - 0 - -0.33%
2023-05-02 0 9.000 - - - - 0 0 - 8.151 - - - - 0 - 0.00%
2023-04-28 0 9.000 - - 9.000 9.000 50 450 9.0000 8.151 - - 8.151 8.151 55 8.1509 0.61%
2023-04-27 0 8.945 - 9.270 - - 0 0 - 8.101 - 8.395 - - 0 - 0.45%
2023-04-26 0 8.905 - - - - 0 0 - 8.065 - - - - 0 - 0.00%
2023-04-25 0 8.905 - - - - 0 0 - 8.065 - - - - 0 - 0.00%
2023-04-24 0 8.905 - - - - 0 0 - 8.065 - - - - 0 - 0.00%
2023-04-21 0 8.905 - - - - 0 0 - 8.065 - - - - 0 - -0.22%
2023-04-20 0 8.925 - - - - 0 0 - 8.083 - - - - 0 - -0.17%
2023-04-19 0 8.940 - - - - 0 0 - 8.097 - - - - 0 - -0.45%
2023-04-18 0 8.980 - - 8.950 8.980 100 896 8.9600 8.133 - - 8.106 8.133 110 8.1147 -0.55%
2023-04-17 0 9.030 - - - - 0 0 - 8.178 - - - - 0 - -0.77%
2023-04-14 0 9.100 - - 9.100 9.100 50 455 9.1000 8.241 - - 8.241 8.241 55 8.2415 0.94%
2023-04-13 0 9.015 - - - - 0 0 - 8.165 - - - - 0 - 0.00%
2023-04-12 0 9.015 8.970 - 9.015 9.015 350 3,155 9.0143 8.165 8.124 - 8.165 8.165 386 8.1639 0.50%
2023-04-11 0 8.970 8.970 - - - 0 0 - 8.124 8.124 - - - 0 - 0.00%
2023-04-06 0 8.970 - - - - 0 0 - 8.124 - - - - 0 - -0.33%
2023-04-04 0 9.000 - - - - 0 0 - 8.151 - - - - 0 - 0.00%
2023-04-03 0 9.000 - - - - 0 0 - 8.151 - - - - 0 - 0.00%
2023-03-31 0 9.000 - - - - 0 0 - 8.151 - - - - 0 - 0.00%
2023-03-30 0 9.000 9.000 - - - 0 0 - 8.151 8.151 - - - 0 - 0.45%
2023-03-29 0 8.960 - - - - 0 0 - 8.115 - - - - 0 - 0.84%
2023-03-28 0 8.885 - - - - 0 0 - 8.047 - - - - 0 - 0.11%
2023-03-27 0 8.875 - - - - 0 0 - 8.038 - - - - 0 - 0.00%
2023-03-24 0 8.875 - - - - 0 0 - 8.038 - - - - 0 - 0.34%
2023-03-23 0 8.845 - - 8.835 8.835 100 883 8.8300 8.011 - - 8.001 8.001 110 7.9970 0.80%
2023-03-22 0 8.775 - 9.000 - - 0 0 - 7.947 - 8.151 - - 0 - 0.00%
2023-03-21 0 8.775 - 8.960 8.770 8.770 5,350 46,919 8.7699 7.947 - 8.115 7.943 7.943 5,907 7.9425 1.45%
2023-03-20 0 8.650 8.620 - - - 0 0 - 7.834 7.807 - - - 0 - -0.17%
2023-03-17 0 8.665 - - - - 0 0 - 7.848 - - - - 0 - 1.29%
2023-03-16 0 8.555 - 8.640 8.555 8.555 50 427 8.5400 7.748 - 7.825 7.748 7.748 55 7.7343 -0.23%
2023-03-15 0 8.575 - 8.720 - - 0 0 - 7.766 - 7.897 - - 0 - 0.29%
2023-03-14 0 8.550 - 8.680 - - 0 0 - 7.743 - 7.861 - - 0 - -1.55%
2023-03-13 0 8.685 - 8.800 - - 0 0 - 7.866 - 7.970 - - 0 - 0.00%
2023-03-10 0 8.685 - 8.770 - - 0 0 - 7.866 - 7.943 - - 0 - -0.63%
2023-03-09 0 8.740 - 8.810 8.740 8.740 300 2,622 8.7400 7.915 - 7.979 7.915 7.915 331 7.9155 0.75%
2023-03-08 0 8.675 - 8.790 8.675 8.675 50 433 8.6600 7.857 - 7.961 7.857 7.857 55 7.8430 -1.03%
2023-03-07 0 8.765 - 8.910 - - 0 0 - 7.938 - 8.069 - - 0 - 0.00%
2023-03-06 0 8.765 - 8.940 - - 0 0 - 7.938 - 8.097 - - 0 - 0.34%
2023-03-03 0 8.735 - 8.940 - - 0 0 - 7.911 - 8.097 - - 0 - 0.00%
2023-03-02 0 8.735 8.735 8.880 - - 0 0 - 7.911 7.911 8.042 - - 0 - 0.00%
2023-03-01 0 8.735 - 8.850 - - 0 0 - 7.911 - 8.015 - - 0 - 0.23%
2023-02-28 0 8.715 - 8.910 - - 0 0 - 7.893 - 8.069 - - 0 - -0.63%
2023-02-27 0 8.770 - 8.840 - - 0 0 - 7.943 - 8.006 - - 0 - -1.13%
2023-02-24 0 8.870 - - - - 0 0 - 8.033 - - - - 0 - -0.67%
2023-02-23 0 8.930 - - - - 0 0 - 8.088 - - - - 0 - -0.11%
2023-02-22 0 8.940 - - - - 0 0 - 8.097 - - - - 0 - -0.61%
2023-02-21 0 8.995 - - - - 0 0 - 8.146 - - - - 0 - 0.00%
2023-02-20 0 8.995 - - - - 0 0 - 8.146 - - - - 0 - 0.00%
2023-02-17 0 8.995 - - - - 0 0 - 8.146 - - - - 0 - -0.94%
2023-02-16 0 9.080 - - 9.085 9.085 50 454 9.0800 8.223 - - 8.228 8.228 55 8.2234 0.33%
2023-02-15 0 9.050 - - - - 0 0 - 8.196 - - - - 0 - -0.82%
2023-02-14 0 9.125 - - - - 0 0 - 8.264 - - - - 0 - 0.00%
2023-02-13 0 9.125 9.045 - - - 0 0 - 8.264 8.192 - - - 0 - -0.54%
2023-02-10 0 9.175 - - - - 0 0 - 8.309 - - - - 0 - -0.16%
2023-02-09 0 9.190 - - 9.195 9.200 300 2,759 9.1967 8.323 - - 8.328 8.332 331 8.3290 -0.11%
2023-02-08 0 9.200 - - 9.200 9.200 1,000 9,200 9.2000 8.332 - - 8.332 8.332 1,104 8.3321 -0.05%
2023-02-07 0 9.205 - 9.260 - - 0 0 - 8.337 - 8.386 - - 0 - -0.65%
2023-02-06 0 9.265 - 9.265 - - 0 0 - 8.391 - 8.391 - - 0 - -0.91%
2023-02-03 0 9.350 - - - - 0 0 - 8.468 - - - - 0 - 0.21%
2023-02-02 0 9.330 - - - - 0 0 - 8.450 - - - - 0 - 0.00%
2023-02-01 0 9.330 - - - - 0 0 - 8.450 - - - - 0 - 0.00%
2023-01-31 0 9.330 - - - - 0 0 - 8.450 - - - - 0 - -0.53%
2023-01-30 0 9.380 - - - - 0 0 - 8.495 - - - - 0 - 0.00%
2023-01-27 0 9.380 - - - - 0 0 - 8.495 - - - - 0 - 0.00%
2023-01-26 0 9.380 - - - - 0 0 - 8.495 - - - - 0 - 0.59%
2023-01-20 0 9.325 - - - - 0 0 - 8.445 - - - - 0 - 0.59%
2023-01-19 0 9.270 - - - - 0 0 - 8.395 - - - - 0 - 0.11%
2023-01-18 0 9.260 - - - - 0 0 - 8.386 - - - - 0 - 0.11%
2023-01-17 0 9.250 - - 9.135 9.250 150 1,376 9.1733 8.377 - - 8.273 8.377 166 8.3079 1.48%
2023-01-16 0 9.115 - - - - 0 0 - 8.255 - - - - 0 - 0.00%
2023-01-13 0 9.115 - - - - 0 0 - 8.255 - - - - 0 - 0.94%
2023-01-12 0 9.030 - - - - 0 0 - 8.178 - - - - 0 - 0.17%
2023-01-11 0 9.015 - - - - 0 0 - 8.165 - - - - 0 - -0.22%
2023-01-10 0 9.035 8.985 - 9.090 9.090 350 3,181 9.0886 8.183 8.137 - 8.232 8.232 386 8.2311 -0.17%
2023-01-09 0 9.050 9.050 - - - 0 0 - 8.196 8.196 - - - 0 - 1.40%
2023-01-06 0 8.925 - - - - 0 0 - 8.083 - - - - 0 - 0.00%
2023-01-05 0 8.925 - - - - 0 0 - 8.083 - - - - 0 - 0.00%
2023-01-04 0 8.925 - - - - 0 0 - 8.083 - - - - 0 - 0.00%
2023-01-03 0 8.925 - - - - 0 0 - 8.083 - - - - 0 - 0.00%
2022-12-30 0 8.925 - - - - 0 0 - 8.083 - - - - 0 - 1.36%
2022-12-29 0 8.805 - - - - 0 0 - 7.974 - - - - 0 - 0.34%
2022-12-28 0 8.775 - - - - 0 0 - 7.947 - - - - 0 - -0.28%
2022-12-23 0 8.800 - - 8.800 8.800 1,700 14,960 8.8000 7.970 - - 7.970 7.970 1,877 7.9698 0.40%
2022-12-22 0 8.765 8.760 - - - 0 0 - 7.938 7.934 - - - 0 - 0.46%
2022-12-21 0 8.725 - - - - 0 0 - 7.902 - - - - 0 - 0.00%
2022-12-20 0 8.725 - - - - 0 0 - 7.902 - - - - 0 - 0.00%
2022-12-19 0 8.725 - - 8.725 8.725 50 436 8.7200 7.902 - - 7.902 7.902 55 7.8973 0.11%
2022-12-16 0 8.715 - - 8.710 8.750 2,050 17,857 8.7107 7.893 - - 7.888 7.925 2,264 7.8889 -1.30%
2022-12-15 0 8.830 - - - - 0 0 - 7.997 - - - - 0 - -0.06%
2022-12-14 0 8.835 - - - - 0 0 - 8.001 - - - - 0 - 0.00%
2022-12-13 0 8.835 - - - - 0 0 - 8.001 - - - - 0 - 0.00%
2022-12-12 0 8.835 - - - - 0 0 - 8.001 - - - - 0 - -0.06%
2022-12-09 0 8.840 - - 8.840 8.840 300 2,652 8.8400 8.006 - - 8.006 8.006 331 8.0060 0.68%
2022-12-08 0 8.780 - - - - 0 0 - 7.952 - - - - 0 - 0.00%
2022-12-07 0 8.780 - - 8.780 8.780 250 2,195 8.7800 7.952 - - 7.952 7.952 276 7.9517 -0.96%
2022-12-06 0 8.865 - - - - 0 0 - 8.029 - - - - 0 - -0.39%
2022-12-05 0 8.900 - - - - 0 0 - 8.060 - - - - 0 - 0.00%
2022-12-02 0 8.900 - - - - 0 0 - 8.060 - - - - 0 - 0.00%
2022-12-01 0 8.900 - - - - 0 0 - 8.060 - - - - 0 - 1.02%
2022-11-30 0 8.810 - - - - 0 0 - 7.979 - - - - 0 - 1.38%
2022-11-29 0 8.690 - - - - 0 0 - 7.870 - - - - 0 - 0.46%
2022-11-28 0 8.650 - - - - 0 0 - 7.834 - - - - 0 - 0.29%
2022-11-25 0 8.625 - - - - 0 0 - 7.811 - - - - 0 - 0.29%
2022-11-24 0 8.600 - - - - 0 0 - 7.789 - - - - 0 - 2.14%
2022-11-23 0 8.420 - - 8.420 8.420 50 421 8.4200 7.626 - - 7.626 7.626 55 7.6256 -0.18%
2022-11-22 0 8.435 - - - - 0 0 - 7.639 - - - - 0 - 0.00%
2022-11-21 0 8.435 - - - - 0 0 - 7.639 - - - - 0 - 0.00%
2022-11-18 0 8.435 - - - - 0 0 - 7.639 - - - - 0 - 0.12%
2022-11-17 0 8.425 - - 8.425 8.425 50 421 8.4200 7.630 - - 7.630 7.630 55 7.6256 0.00%
2022-11-16 0 8.425 - - 8.425 8.425 50 421 8.4200 7.630 - - 7.630 7.630 55 7.6256 -0.47%
2022-11-15 0 8.465 - - - - 0 0 - 7.666 - - - - 0 - 0.06%
2022-11-14 0 8.460 - - - - 0 0 - 7.662 - - - - 0 - 0.00%
2022-11-11 0 8.460 - - - - 0 0 - 7.662 - - - - 0 - 2.55%
2022-11-10 0 8.250 - - - - 0 0 - 7.472 - - - - 0 - -0.60%
2022-11-09 0 8.300 - - 8.300 8.300 300 2,490 8.3000 7.517 - - 7.517 7.517 331 7.5170 1.16%
2022-11-08 0 8.205 - - - - 0 0 - 7.431 - - - - 0 - 0.49%
2022-11-07 0 8.165 - - 8.150 8.150 50 407 8.1400 7.395 - - 7.381 7.381 55 7.3721 0.25%
2022-11-04 0 8.145 - - - - 0 0 - 7.377 - - - - 0 - 0.00%
2022-11-03 0 8.145 - - - - 0 0 - 7.377 - - - - 0 - -0.61%
2022-11-02 0 8.195 8.165 8.240 - - 0 0 - 7.422 7.395 7.463 - - 0 - 0.00%
2022-11-01 0 8.195 - - - - 0 0 - 7.422 - - - - 0 - 0.18%
2022-10-31 0 8.180 - - - - 0 0 - 7.408 - - - - 0 - 0.00%
2022-10-28 0 8.180 - - - - 0 0 - 7.408 - - - - 0 - 0.00%
2022-10-27 0 8.180 - - - - 0 0 - 7.408 - - - - 0 - 0.37%
2022-10-26 0 8.150 - - 8.150 8.150 650 5,297 8.1492 7.381 - - 7.381 7.381 718 7.3804 0.62%
2022-10-25 0 8.100 - - 8.100 8.100 200 1,620 8.1000 7.336 - - 7.336 7.336 221 7.3358 0.87%
2022-10-24 0 8.030 - - - - 0 0 - 7.272 - - - - 0 - 0.31%
2022-10-21 0 8.005 - - - - 0 0 - 7.250 - - - - 0 - 0.25%
2022-10-20 0 7.985 - - - - 0 0 - 7.232 - - - - 0 - 0.31%
2022-10-19 0 7.960 - - - - 0 0 - 7.209 - - - - 0 - 0.00%
2022-10-18 0 7.960 - - 7.960 7.960 50 398 7.9600 7.209 - - 7.209 7.209 55 7.2090 1.21%
2022-10-17 0 7.865 - - 7.810 7.810 50 390 7.8000 7.123 - - 7.073 7.073 55 7.0641 -0.63%
2022-10-14 0 7.915 - - - - 0 0 - 7.168 - - - - 0 - 0.00%
2022-10-13 0 7.915 - - - - 0 0 - 7.168 - - - - 0 - 0.00%
2022-10-12 0 7.915 - - - - 0 0 - 7.168 - - - - 0 - -0.06%
2022-10-11 0 7.920 - 8.000 7.945 7.945 350 2,780 7.9429 7.173 - 7.245 7.195 7.195 386 7.1935 -0.69%
2022-10-10 0 7.975 - - - - 0 0 - 7.223 - - - - 0 - -0.81%
2022-10-07 0 8.040 - - - - 0 0 - 7.281 - - - - 0 - -1.17%
2022-10-06 0 8.135 - - - - 0 0 - 7.368 - - - - 0 - 0.18%
2022-10-05 0 8.120 - - - - 0 0 - 7.354 - - - - 0 - 0.31%
2022-10-03 0 8.095 - - - - 0 0 - 7.331 - - - - 0 - 0.00%
2022-09-30 0 8.095 - - - - 0 0 - 7.331 - - - - 0 - -0.37%
2022-09-29 0 8.125 - - - - 0 0 - 7.358 - - - - 0 - 0.00%
2022-09-28 0 8.125 - - - - 0 0 - 7.358 - - - - 0 - -1.57%
2022-09-27 0 8.255 - - - - 0 0 - 7.476 - - - - 0 - -0.78%
2022-09-26 0 8.320 - - - - 0 0 - 7.535 - - - - 0 - -1.30%
2022-09-23 0 8.430 - - - - 0 0 - 7.635 - - - - 0 - -0.82%
2022-09-22 0 8.500 - - - - 0 0 - 7.698 - - - - 0 - -0.23%
2022-09-21 0 8.520 - - - - 0 0 - 7.716 - - - - 0 - -0.87%
2022-09-20 0 8.595 - - - - 0 0 - 7.784 - - - - 0 - 0.00%
2022-09-19 0 8.595 - - - - 0 0 - 7.784 - - - - 0 - 0.00%
2022-09-16 0 8.595 - - 8.640 8.640 50 432 8.6400 7.784 - - 7.825 7.825 55 7.8249 -1.77%
2022-09-15 0 8.750 - - 8.760 8.760 50 438 8.7600 7.925 - - 7.934 7.934 55 7.9336 0.23%
2022-09-14 0 8.730 - - - - 0 0 - 7.906 - - - - 0 - -0.80%
2022-09-13 0 8.800 8.755 - - - 0 0 - 7.970 7.929 - - - 0 - 0.51%
2022-09-09 0 8.755 - - 8.755 8.755 300 2,626 8.7533 7.929 - - 7.929 7.929 331 7.9275 0.98%
2022-09-08 0 8.670 - - - - 0 0 - 7.852 - - - - 0 - 0.00%
2022-09-07 0 8.670 - - - - 0 0 - 7.852 - - - - 0 - -0.34%
2022-09-06 0 8.700 - - 8.700 8.700 1,000 8,700 8.7000 7.879 - - 7.879 7.879 1,104 7.8792 0.75%
2022-09-05 0 8.635 - - - - 0 0 - 7.820 - - - - 0 - 0.29%
2022-09-02 0 8.610 - - - - 0 0 - 7.798 - - - - 0 - 0.12%
2022-09-01 0 8.600 - - 8.600 8.600 750 6,450 8.6000 7.789 - - 7.789 7.789 828 7.7887 -1.21%
2022-08-31 0 8.705 - - - - 0 0 - 7.884 - - - - 0 - 0.00%
2022-08-30 0 8.705 - - - - 0 0 - 7.884 - - - - 0 - 0.00%
2022-08-29 0 8.705 - - - - 0 0 - 7.884 - - - - 0 - 0.00%
2022-08-26 0 8.705 - - - - 0 0 - 7.884 - - - - 0 - 0.00%
2022-08-25 0 8.705 - - - - 0 0 - 7.884 - - - - 0 - 0.69%
2022-08-24 0 8.645 - - - - 0 0 - 7.829 - - - - 0 - 0.00%
2022-08-23 0 8.645 - - - - 0 0 - 7.829 - - - - 0 - -1.65%
2022-08-22 0 8.790 - - - - 0 0 - 7.961 - - - - 0 - 0.00%
2022-08-19 0 8.790 - - - - 0 0 - 7.961 - - - - 0 - 0.00%
2022-08-18 0 8.790 - - - - 0 0 - 7.961 - - - - 0 - 0.00%
2022-08-17 0 8.790 - - 8.790 8.790 50 439 8.7800 7.961 - - 7.961 7.961 55 7.9517 0.00%
2022-08-16 0 8.790 - - 8.790 8.790 50 439 8.7800 7.961 - - 7.961 7.961 55 7.9517 0.46%
2022-08-15 0 8.750 - - - - 0 0 - 7.925 - - - - 0 - 0.00%
2022-08-12 0 8.750 - - - - 0 0 - 7.925 - - - - 0 - 0.29%
2022-08-11 0 8.725 - - - - 0 0 - 7.902 - - - - 0 - 0.69%
2022-08-10 0 8.665 - - - - 0 0 - 7.848 - - - - 0 - 0.00%
2022-08-09 0 8.665 - - 8.665 8.665 450 3,899 8.6644 7.848 - - 7.848 7.848 497 7.8470 1.17%
2022-08-08 0 8.565 - - - - 0 0 - 7.757 - - - - 0 - 0.00%
2022-08-05 0 8.565 - - - - 0 0 - 7.757 - - - - 0 - 0.53%
2022-08-04 0 8.520 - - - - 0 0 - 7.716 - - - - 0 - 0.89%
2022-08-03 0 8.445 - - - - 0 0 - 7.648 - - - - 0 - 0.36%
2022-08-02 0 8.415 - - - - 0 0 - 7.621 - - - - 0 - 0.00%
2022-08-01 0 8.415 - - - - 0 0 - 7.621 - - - - 0 - 0.24%
2022-07-29 0 8.395 - - - - 0 0 - 7.603 - - - - 0 - 0.84%
2022-07-28 0 8.495 - - - - 0 0 - 7.540 - - - - 0 - 1.25%
2022-07-27 0 8.390 - - - - 0 0 - 7.446 - - - - 0 - 0.24%
2022-07-26 0 8.370 - - - - 0 0 - 7.429 - - - - 0 - 0.36%
2022-07-25 0 8.340 - - - - 0 0 - 7.402 - - - - 0 - 0.06%
2022-07-22 0 8.335 - - 8.330 8.330 200 1,666 8.3300 7.398 - - 7.393 7.393 225 7.3932 0.54%
2022-07-21 0 8.290 - - - - 0 0 - 7.358 - - - - 0 - 0.00%
2022-07-20 0 8.290 - - - - 0 0 - 7.358 - - - - 0 - 0.73%
2022-07-19 0 8.230 - - - - 0 0 - 7.304 - - - - 0 - 0.00%
2022-07-18 0 8.230 8.200 - 8.230 8.230 50 411 8.2200 7.304 7.278 - 7.304 7.304 56 7.2955 0.30%
2022-07-15 0 8.205 - - - - 0 0 - 7.282 - - - - 0 - -0.55%
2022-07-14 0 8.250 - - - - 0 0 - 7.322 - - - - 0 - 0.00%
2022-07-13 0 8.250 - - - - 0 0 - 7.322 - - - - 0 - -1.02%
2022-07-12 0 8.335 - - - - 0 0 - 7.398 - - - - 0 - -0.30%
2022-07-11 0 8.360 - - 8.380 8.380 450 3,771 8.3800 7.420 - - 7.438 7.438 507 7.4375 0.30%
2022-07-08 0 8.335 - - - - 0 0 - 7.398 - - - - 0 - 0.00%
2022-07-07 0 8.335 - - - - 0 0 - 7.398 - - - - 0 - -0.48%
2022-07-06 0 8.375 - - - - 0 0 - 7.433 - - - - 0 - 0.00%
2022-07-05 0 8.375 - - - - 0 0 - 7.433 - - - - 0 - 0.24%
2022-07-04 0 8.355 - - 8.355 8.385 3,650 30,558 8.3721 7.415 - - 7.415 7.442 4,113 7.4305 -2.17%
2022-06-30 0 8.540 - - - - 0 0 - 7.580 - - - - 0 - -1.16%
2022-06-29 0 8.640 - - 8.685 8.685 50 434 8.6800 7.668 - - 7.708 7.708 56 7.7038 0.41%
2022-06-28 0 8.605 - - - - 0 0 - 7.637 - - - - 0 - 0.70%
2022-06-27 0 8.545 - - - - 0 0 - 7.584 - - - - 0 - 0.41%
2022-06-24 0 8.510 - - - - 0 0 - 7.553 - - - - 0 - 0.00%
2022-06-23 0 8.510 - - - - 0 0 - 7.553 - - - - 0 - -0.23%
2022-06-22 0 8.530 - - - - 0 0 - 7.571 - - - - 0 - -1.39%
2022-06-21 0 8.650 - - - - 0 0 - 7.677 - - - - 0 - 0.00%
2022-06-20 0 8.650 - - - - 0 0 - 7.677 - - - - 0 - -1.20%
2022-06-17 0 8.755 - - - - 0 0 - 7.770 - - - - 0 - -1.57%
2022-06-16 0 8.895 - - 8.905 8.905 50 445 8.9000 7.895 - - 7.903 7.903 56 7.8991 1.08%
2022-06-15 0 8.800 - - - - 0 0 - 7.810 - - - - 0 - -0.96%
2022-06-14 0 8.885 - - - - 0 0 - 7.886 - - - - 0 - 0.00%
2022-06-13 0 8.885 - - - - 0 0 - 7.886 - - - - 0 - -2.04%
2022-06-10 0 9.070 - - - - 0 0 - 8.050 - - - - 0 - -1.68%
2022-06-09 0 9.225 - - 9.225 9.225 200 1,845 9.2250 8.188 - - 8.188 8.188 225 8.1875 -0.54%
2022-06-08 0 9.275 - - - - 0 0 - 8.232 - - - - 0 - 0.00%
2022-06-07 0 9.275 - - - - 0 0 - 8.232 - - - - 0 - -0.11%
2022-06-06 0 9.285 - - - - 0 0 - 8.241 - - - - 0 - -0.38%
2022-06-02 0 9.320 - - - - 0 0 - 8.272 - - - - 0 - -0.43%
2022-06-01 0 9.360 - - - - 0 0 - 8.307 - - - - 0 - 0.00%
2022-05-31 0 9.360 - - - - 0 0 - 8.307 - - - - 0 - 0.00%
2022-05-30 0 9.360 - - 9.360 9.360 300 2,808 9.3600 8.307 - - 8.307 8.307 338 8.3073 1.41%
2022-05-27 0 9.230 9.230 - - - 0 0 - 8.192 8.192 - - - 0 - 0.87%
2022-05-26 0 9.150 - - 9.150 9.150 50 457 9.1400 8.121 - - 8.121 8.121 56 8.1121 0.11%
2022-05-25 0 9.140 - - - - 0 0 - 8.112 - - - - 0 - -0.22%
2022-05-24 0 9.160 - - - - 0 0 - 8.130 - - - - 0 - 0.00%
2022-05-23 0 9.160 - - - - 0 0 - 8.130 - - - - 0 - 0.00%
2022-05-20 0 9.160 - - - - 0 0 - 8.130 - - - - 0 - 0.60%
2022-05-19 0 9.105 - - - - 0 0 - 8.081 - - - - 0 - -0.16%
2022-05-18 0 9.120 - - 9.120 9.120 200 1,824 9.1200 8.094 - - 8.094 8.094 225 8.0943 0.66%
2022-05-17 0 9.060 8.800 - - - 0 0 - 8.041 7.810 - - - 0 - 1.06%
2022-05-16 0 8.965 8.800 - - - 0 0 - 7.957 7.810 - - - 0 - -0.44%
2022-05-13 0 9.005 - - - - 0 0 - 7.992 - - - - 0 - -0.22%
2022-05-12 0 9.025 - - - - 0 0 - 8.010 - - - - 0 - -2.27%
2022-05-11 0 9.235 - - 9.260 9.260 250 2,315 9.2600 8.196 - - 8.219 8.219 282 8.2186 0.16%
2022-05-10 0 9.220 - - - - 0 0 - 8.183 - - - - 0 - -2.28%
2022-05-06 0 9.435 - - - - 0 0 - 8.374 - - - - 0 - -0.79%
2022-05-05 0 9.510 - - - - 0 0 - 8.440 - - - - 0 - 0.00%
2022-05-04 0 9.510 - - - - 0 0 - 8.440 - - - - 0 - 0.00%
2022-05-03 0 9.510 - - 9.510 9.510 200 1,902 9.5100 8.440 - - 8.440 8.440 225 8.4405 -0.11%
2022-04-29 0 9.520 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2022-04-28 0 9.520 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2022-04-27 0 9.520 - - - - 0 0 - 8.449 - - - - 0 - -0.10%
2022-04-26 0 9.530 - - - - 0 0 - 8.458 - - - - 0 - 0.00%
2022-04-25 0 9.530 - - - - 0 0 - 8.458 - - - - 0 - -0.73%
2022-04-22 0 9.600 - - - - 0 0 - 8.520 - - - - 0 - -0.05%
2022-04-21 0 9.605 - - - - 0 0 - 8.525 - - - - 0 - 0.68%
2022-04-20 0 9.540 - - 9.500 9.500 50 475 9.5000 8.467 - - 8.432 8.432 56 8.4316 -0.57%
2022-04-19 0 9.595 - - - - 0 0 - 8.516 - - - - 0 - -0.31%
2022-04-14 0 9.625 - - - - 0 0 - 8.543 - - - - 0 - 0.00%
2022-04-13 0 9.625 - - - - 0 0 - 8.543 - - - - 0 - 0.00%
2022-04-12 0 9.625 - - - - 0 0 - 8.543 - - - - 0 - -0.57%
2022-04-11 0 9.680 - - 9.680 9.755 700 6,791 9.7014 8.591 - - 8.591 8.658 789 8.6104 -0.92%
2022-04-08 0 9.770 9.760 - 9.770 9.770 200 1,954 9.7700 8.671 8.662 - 8.671 8.671 225 8.6712 0.36%
2022-04-07 0 9.735 - - 9.750 9.750 100 975 9.7500 8.640 - - 8.653 8.653 113 8.6535 -0.66%
2022-04-06 0 9.800 - - 9.800 9.830 10,150 99,770 9.8296 8.698 - - 8.698 8.724 11,436 8.7241 -0.20%
2022-04-04 0 9.820 - - 9.820 9.820 50 491 9.8200 8.716 - - 8.716 8.716 56 8.7156 0.82%
2022-04-01 0 9.740 - - - - 0 0 - 8.645 - - - - 0 - 0.15%
2022-03-31 0 9.725 - - - - 0 0 - 8.631 - - - - 0 - 0.10%
2022-03-30 0 9.715 - - - - 0 0 - 8.622 - - - - 0 - 0.57%
2022-03-29 0 9.660 - - - - 0 0 - 8.574 - - - - 0 - 0.00%
2022-03-28 0 9.660 - - - - 0 0 - 8.574 - - - - 0 - 0.62%
2022-03-25 0 9.600 - - - - 0 0 - 8.520 - - - - 0 - 0.00%
2022-03-24 0 9.600 - - - - 0 0 - 8.520 - - - - 0 - 0.00%
2022-03-23 0 9.600 - - - - 0 0 - 8.520 - - - - 0 - 0.00%
2022-03-22 0 9.600 - - - - 0 0 - 8.520 - - - - 0 - 0.00%
2022-03-21 0 9.600 - - - - 0 0 - 8.520 - - - - 0 - -0.21%
2022-03-18 0 9.620 - - - - 0 0 - 8.538 - - - - 0 - 0.00%
2022-03-17 0 9.620 - - - - 0 0 - 8.538 - - - - 0 - 1.10%
2022-03-16 0 9.515 - - 9.450 9.450 50 472 9.4400 8.445 - - 8.387 8.387 56 8.3783 0.26%
2022-03-15 0 9.490 - - - - 0 0 - 8.423 - - - - 0 - -0.21%
2022-03-14 0 9.510 - - - - 0 0 - 8.440 - - - - 0 - -0.16%
2022-03-11 0 9.525 - - - - 0 0 - 8.454 - - - - 0 - 0.00%
2022-03-10 0 9.525 - - - - 0 0 - 8.454 - - - - 0 - 0.74%
2022-03-09 0 9.455 - - 9.455 9.455 150 1,418 9.4533 8.392 - - 8.392 8.392 169 8.3902 1.01%
2022-03-08 0 9.360 - - - - 0 0 - 8.307 - - - - 0 - -1.99%
2022-03-07 0 9.550 - - - - 0 0 - 8.476 - - - - 0 - -1.70%
2022-03-04 0 9.715 - - 9.715 9.715 23,000 223,445 9.7150 8.622 - - 8.622 8.622 25,914 8.6224 -0.26%
2022-03-03 0 9.740 - - - - 0 0 - 8.645 - - - - 0 - 0.00%
2022-03-02 0 9.740 - - - - 0 0 - 8.645 - - - - 0 - -0.15%
2022-03-01 0 9.755 - - - - 0 0 - 8.658 - - - - 0 - 0.31%
2022-02-28 0 9.725 - - - - 0 0 - 8.631 - - - - 0 - 0.83%
2022-02-25 0 9.645 - - - - 0 0 - 8.560 - - - - 0 - 0.16%
2022-02-24 0 9.630 - - - - 0 0 - 8.547 - - - - 0 - -1.13%
2022-02-23 0 9.740 - - - - 0 0 - 8.645 - - - - 0 - 0.15%
2022-02-22 0 9.725 - - - - 0 0 - 8.631 - - - - 0 - -0.97%
2022-02-21 0 9.820 - - - - 0 0 - 8.716 - - - - 0 - 0.00%
2022-02-18 0 9.820 - - 9.820 9.820 200 1,964 9.8200 8.716 - - 8.716 8.716 225 8.7156 0.26%
2022-02-17 0 9.795 - - - - 0 0 - 8.693 - - - - 0 - 0.00%
2022-02-16 0 9.795 - - - - 0 0 - 8.693 - - - - 0 - 0.82%
2022-02-15 0 9.715 - - - - 0 0 - 8.622 - - - - 0 - 0.47%
2022-02-14 0 9.670 - - - - 0 0 - 8.582 - - - - 0 - 0.00%
2022-02-11 0 9.670 - - 9.670 9.670 50 483 9.6600 8.582 - - 8.582 8.582 56 8.5736 0.00%
2022-02-10 0 9.670 - - - - 0 0 - 8.582 - - - - 0 - 0.26%
2022-02-09 0 9.645 - - 9.645 9.645 150 1,446 9.6400 8.560 - - 8.560 8.560 169 8.5558 1.53%
2022-02-08 0 9.500 - - - - 0 0 - 8.432 - - - - 0 - 0.00%
2022-02-07 0 9.500 - - 9.500 9.500 100 950 9.5000 8.432 - - 8.432 8.432 113 8.4316 0.53%
2022-02-04 0 9.450 - - - - 0 0 - 8.387 - - - - 0 - 0.96%
2022-01-31 0 9.360 - - - - 0 0 - 8.307 - - - - 0 - 0.00%
2022-01-28 0 9.360 - - - - 0 0 - 8.307 - - - - 0 - 0.00%
2022-01-27 0 9.360 - - - - 0 0 - 8.307 - - - - 0 - 0.00%
2022-01-26 0 9.360 - - - - 0 0 - 8.307 - - - - 0 - 0.00%
2022-01-25 0 9.360 - - - - 0 0 - 8.307 - - - - 0 - -0.27%
2022-01-24 0 9.385 - - - - 0 0 - 8.330 - - - - 0 - 0.00%
2022-01-21 0 9.385 - - - - 0 0 - 8.330 - - - - 0 - 0.16%
2022-01-20 0 9.370 - - - - 0 0 - 8.316 - - - - 0 - 0.05%
2022-01-19 0 9.365 - - - - 0 0 - 8.312 - - - - 0 - -0.53%
2022-01-18 0 9.415 - - 9.415 9.415 50 470 9.4000 8.356 - - 8.356 8.356 56 8.3428 -0.42%
2022-01-17 0 9.455 - - - - 0 0 - 8.392 - - - - 0 - 0.00%
2022-01-14 0 9.455 - - - - 0 0 - 8.392 - - - - 0 - 0.00%
2022-01-13 0 9.455 - - - - 0 0 - 8.392 - - - - 0 - 0.75%
2022-01-12 0 9.385 - - - - 0 0 - 8.330 - - - - 0 - 0.00%
2022-01-11 0 9.385 - - 9.385 9.385 100 938 9.3800 8.330 - - 8.330 8.330 113 8.3251 0.70%
2022-01-10 0 9.320 - - - - 0 0 - 8.272 - - - - 0 - 0.00%
2022-01-07 0 9.320 - - - - 0 0 - 8.272 - - - - 0 - 0.00%
2022-01-06 0 9.320 - - - - 0 0 - 8.272 - - - - 0 - -0.32%
2022-01-05 0 9.350 - - 9.350 9.350 200 1,870 9.3500 8.298 - - 8.298 8.298 225 8.2984 0.11%
2022-01-04 0 9.340 - - - - 0 0 - 8.290 - - - - 0 - 0.11%
2022-01-03 0 9.330 - - - - 0 0 - 8.281 - - - - 0 - 0.00%
2021-12-31 0 9.330 - - - - 0 0 - 8.281 - - - - 0 - -0.32%
2021-12-30 0 9.360 - - - - 0 0 - 8.307 - - - - 0 - 0.32%
2021-12-29 0 9.330 - - - - 0 0 - 8.281 - - - - 0 - 0.00%
2021-12-28 0 9.330 - - - - 0 0 - 8.281 - - - - 0 - 0.97%
2021-12-24 0 9.240 - - - - 0 0 - 8.201 - - - - 0 - 0.11%
2021-12-23 0 9.230 - - - - 0 0 - 8.192 - - - - 0 - 0.44%
2021-12-22 0 9.190 - - - - 0 0 - 8.156 - - - - 0 - 0.00%
2021-12-21 0 9.190 - - - - 0 0 - 8.156 - - - - 0 - 0.00%
2021-12-20 0 9.190 - - - - 0 0 - 8.156 - - - - 0 - -0.11%
2021-12-17 0 9.200 - - - - 0 0 - 8.165 - - - - 0 - 0.11%
2021-12-16 0 9.190 - - - - 0 0 - 8.156 - - - - 0 - 0.11%
2021-12-15 0 9.180 - - - - 0 0 - 8.148 - - - - 0 - 0.00%
2021-12-14 0 9.180 - - - - 0 0 - 8.148 - - - - 0 - 0.00%
2021-12-13 0 9.180 - - - - 0 0 - 8.148 - - - - 0 - 0.00%
2021-12-10 0 9.180 - - - - 0 0 - 8.148 - - - - 0 - -0.54%
2021-12-09 0 9.230 - - 9.250 9.260 650 6,017 9.2569 8.192 - - 8.210 8.219 732 8.2158 0.76%
2021-12-08 0 9.160 - - - - 0 0 - 8.130 - - - - 0 - 0.22%
2021-12-07 0 9.140 - - 9.110 9.110 150 1,366 9.1067 8.112 - - 8.085 8.085 169 8.0825 0.55%
2021-12-06 0 9.090 - - - - 0 0 - 8.068 - - - - 0 - 0.00%
2021-12-03 0 9.090 - - - - 0 0 - 8.068 - - - - 0 - 0.00%
2021-12-02 0 9.090 - - - - 0 0 - 8.068 - - - - 0 - 0.00%
2021-12-01 0 9.090 - - - - 0 0 - 8.068 - - - - 0 - -0.66%
2021-11-30 0 9.150 - - - - 0 0 - 8.121 - - - - 0 - -0.65%
2021-11-29 0 9.210 - - - - 0 0 - 8.174 - - - - 0 - -0.22%
2021-11-26 0 9.230 - 9.240 - - 0 0 - 8.192 - 8.201 - - 0 - -1.60%
2021-11-25 0 9.380 - - - - 0 0 - 8.325 - - - - 0 - 0.00%
2021-11-24 0 9.380 - - - - 0 0 - 8.325 - - - - 0 - 0.00%
2021-11-23 0 9.380 - - - - 0 0 - 8.325 - - - - 0 - 0.00%
2021-11-22 0 9.380 - - 9.375 9.375 50 468 9.3600 8.325 - - 8.321 8.321 56 8.3073 -0.11%
2021-11-19 0 9.390 - - 9.390 9.390 1,000 9,390 9.3900 8.334 - - 8.334 8.334 1,127 8.3339 -0.27%
2021-11-18 0 9.415 - - - - 0 0 - 8.356 - - - - 0 - 0.00%
2021-11-17 0 9.415 - - 9.415 9.415 750 7,061 9.4147 8.356 - - 8.356 8.356 845 8.3558 -0.05%
2021-11-16 0 9.420 - - - - 0 0 - 8.361 - - - - 0 - 0.00%
2021-11-15 0 9.420 - - - - 0 0 - 8.361 - - - - 0 - 0.00%
2021-11-12 0 9.420 - - - - 0 0 - 8.361 - - - - 0 - 0.00%
2021-11-11 0 9.420 - - - - 0 0 - 8.361 - - - - 0 - -0.42%
2021-11-10 0 9.460 - - - - 0 0 - 8.396 - - - - 0 - -0.05%
2021-11-09 0 9.465 - - 9.460 9.480 150 1,421 9.4733 8.401 - - 8.396 8.414 169 8.4079 0.69%
2021-11-08 0 9.400 - - - - 0 0 - 8.343 - - - - 0 - 0.91%
2021-11-05 0 9.315 - - - - 0 0 - 8.267 - - - - 0 - 0.27%
2021-11-04 0 9.290 - - 9.290 9.290 50 464 9.2800 8.245 - - 8.245 8.245 56 8.2363 0.00%
2021-11-03 0 9.290 - 9.290 9.290 9.290 150 1,393 9.2867 8.245 - 8.245 8.245 8.245 169 8.2422 0.00%
2021-11-02 0 9.290 - 9.290 - - 0 0 - 8.245 - 8.245 - - 0 - 0.00%
2021-11-01 0 9.290 - 9.410 - - 0 0 - 8.245 - 8.352 - - 0 - -1.28%
2021-10-29 0 9.410 - - - - 0 0 - 8.352 - - - - 0 - 0.00%
2021-10-28 0 9.410 - - - - 0 0 - 8.352 - - - - 0 - -0.74%
2021-10-27 0 9.480 - - - - 0 0 - 8.414 - - - - 0 - -0.26%
2021-10-26 0 9.505 - - - - 0 0 - 8.436 - - - - 0 - 0.00%
2021-10-25 0 9.505 - - - - 0 0 - 8.436 - - - - 0 - -0.16%
2021-10-22 0 9.520 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2021-10-21 0 9.520 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2021-10-20 0 9.520 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2021-10-19 0 9.520 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2021-10-18 0 9.520 - - - - 0 0 - 8.449 - - - - 0 - 0.21%
2021-10-15 0 9.500 - - - - 0 0 - 8.432 - - - - 0 - 1.82%
2021-10-12 0 9.330 - - - - 0 0 - 8.281 - - - - 0 - 0.00%
2021-10-11 0 9.330 - - 9.330 9.330 200 1,866 9.3300 8.281 - - 8.281 8.281 225 8.2807 1.63%
2021-10-08 0 9.180 - - - - 0 0 - 8.148 - - - - 0 - 0.44%
2021-10-07 0 9.140 - - - - 0 0 - 8.112 - - - - 0 - 0.55%
2021-10-06 0 9.090 - - - - 0 0 - 8.068 - - - - 0 - 1.45%
2021-10-05 0 8.960 - - - - 0 0 - 7.952 - - - - 0 - 0.11%
2021-10-04 0 8.950 - - 8.940 8.940 300 2,682 8.9400 7.943 - - 7.935 7.935 338 7.9346 0.67%
2021-09-30 0 8.890 - - - - 0 0 - 7.890 - - - - 0 - 0.11%
2021-09-29 0 8.880 - - - - 0 0 - 7.881 - - - - 0 - 0.00%
2021-09-28 0 8.880 - - - - 0 0 - 7.881 - - - - 0 - 0.00%
2021-09-27 0 8.880 - - - - 0 0 - 7.881 - - - - 0 - 0.00%
2021-09-24 0 8.880 - - - - 0 0 - 7.881 - - - - 0 - 0.00%
2021-09-23 0 8.880 - - - - 0 0 - 7.881 - - - - 0 - 0.34%
2021-09-21 0 8.850 - - - - 0 0 - 7.855 - - - - 0 - 0.00%
2021-09-20 0 8.850 - - - - 0 0 - 7.855 - - - - 0 - -1.23%
2021-09-17 0 8.960 - - - - 0 0 - 7.952 - - - - 0 - -0.11%
2021-09-16 0 8.970 - - 8.970 8.970 250 2,242 8.9680 7.961 - - 7.961 7.961 282 7.9594 -0.44%
2021-09-15 0 9.010 - - - - 0 0 - 7.997 - - - - 0 - -0.22%
2021-09-14 0 9.030 - - - - 0 0 - 8.014 - - - - 0 - -0.33%
2021-09-13 0 9.060 - - - - 0 0 - 8.041 - - - - 0 - 0.00%
2021-09-10 0 9.060 - - - - 0 0 - 8.041 - - - - 0 - 0.00%
2021-09-09 0 9.060 - - 9.060 9.060 300 2,718 9.0600 8.041 - - 8.041 8.041 338 8.0411 -0.11%
2021-09-08 0 9.070 - - - - 0 0 - 8.050 - - - - 0 - -0.44%
2021-09-07 0 9.110 - - - - 0 0 - 8.085 - - - - 0 - 0.11%
2021-09-06 0 9.100 - - - - 0 0 - 8.077 - - - - 0 - 0.11%
2021-09-03 0 9.090 - - - - 0 0 - 8.068 - - - - 0 - 0.00%
2021-09-02 0 9.090 - - - - 0 0 - 8.068 - - - - 0 - 0.00%
2021-09-01 0 9.090 - - - - 0 0 - 8.068 - - - - 0 - -0.44%
2021-08-31 0 9.130 - - 9.090 9.130 4,050 36,816 9.0904 8.103 - - 8.068 8.103 4,563 8.0680 1.44%
2021-08-30 0 9.000 - - 9.000 9.000 3,000 27,000 9.0000 7.988 - - 7.988 7.988 3,380 7.9878 1.47%
2021-08-27 0 8.870 - 9.000 - - 0 0 - 7.872 - 7.988 - - 0 - 0.45%
2021-08-26 0 8.830 - 9.000 - - 0 0 - 7.837 - 7.988 - - 0 - 0.11%
2021-08-25 0 8.820 - 9.000 8.750 8.750 3,000 26,250 8.7500 7.828 - 7.988 7.766 7.766 3,380 7.7659 1.38%
2021-08-24 0 8.700 - 8.750 - - 0 0 - 7.722 - 7.766 - - 0 - 1.05%
2021-08-23 0 8.610 - 8.750 - - 0 0 - 7.642 - 7.766 - - 0 - 0.58%
2021-08-20 0 8.560 - 8.750 - - 0 0 - 7.597 - 7.766 - - 0 - 0.00%
2021-08-19 0 8.560 8.560 8.750 8.560 8.670 3,933 34,088 8.6672 7.597 7.597 7.766 7.597 7.695 4,431 7.6924 -1.04%
2021-08-18 0 8.650 - 8.750 - - 0 0 - 7.677 - 7.766 - - 0 - 1.29%
2021-08-17 0 8.540 - 9.000 - - 0 0 - 7.580 - 7.988 - - 0 - 0.47%
2021-08-16 0 8.500 - 9.000 - - 0 0 - 7.544 - 7.988 - - 0 - 0.00%
2021-08-13 0 8.500 - 9.000 - - 0 0 - 7.544 - 7.988 - - 0 - 0.00%
2021-08-12 0 8.500 - 9.000 - - 0 0 - 7.544 - 7.988 - - 0 - 0.00%
2021-08-11 0 8.500 - 9.000 - - 0 0 - 7.544 - 7.988 - - 0 - 0.00%
2021-08-10 0 8.500 - 9.000 8.500 8.500 400 3,400 8.5000 7.544 - 7.988 7.544 7.544 451 7.5440 0.47%
2021-08-09 0 8.460 - 9.000 - - 0 0 - 7.509 - 7.988 - - 0 - 0.00%
2021-08-06 0 8.460 - 9.000 - - 0 0 - 7.509 - 7.988 - - 0 - -0.47%
2021-08-05 0 8.500 - 9.000 - - 0 0 - 7.544 - 7.988 - - 0 - 0.35%
2021-08-04 0 8.470 - 9.000 - - 0 0 - 7.517 - 7.988 - - 0 - 0.00%
2021-08-03 0 8.470 - 9.000 - - 0 0 - 7.517 - 7.988 - - 0 - 0.71%
2021-08-02 0 8.410 - - - - 0 0 - 7.464 - - - - 0 - -0.12%
2021-07-30 0 8.420 - - - - 0 0 - 7.473 - - - - 0 - 0.00%
2021-07-29 0 8.420 - - - - 0 0 - 7.473 - - - - 0 - 0.00%
2021-07-28 0 8.420 - - - - 0 0 - 7.473 - - - - 0 - -0.12%
2021-07-27 0 8.610 - - - - 0 0 - 7.482 - - - - 0 - 0.00%
2021-07-26 0 8.610 - - - - 0 0 - 7.482 - - - - 0 - -1.03%
2021-07-23 0 8.700 - - - - 0 0 - 7.560 - - - - 0 - -0.11%
2021-07-22 0 8.710 - - - - 0 0 - 7.569 - - - - 0 - 0.81%
2021-07-21 0 8.640 - - - - 0 0 - 7.508 - - - - 0 - 0.00%
2021-07-20 0 8.640 - - - - 0 0 - 7.508 - - - - 0 - -0.35%
2021-07-19 0 8.670 - - - - 0 0 - 7.534 - - - - 0 - -0.91%
2021-07-16 0 8.750 - - - - 0 0 - 7.604 - - - - 0 - 0.00%
2021-07-15 0 8.750 - - - - 0 0 - 7.604 - - - - 0 - 0.00%
2021-07-14 0 8.750 - - - - 0 0 - 7.604 - - - - 0 - -0.34%
2021-07-13 0 8.780 8.700 - - - 0 0 - 7.630 7.560 - - - 0 - 0.00%
2021-07-12 0 8.780 - - - - 0 0 - 7.630 - - - - 0 - 0.00%
2021-07-09 0 8.780 - - 8.780 8.780 450 3,951 8.7800 7.630 - - 7.630 7.630 518 7.6296 -0.57%
2021-07-08 0 8.830 - - - - 0 0 - 7.673 - - - - 0 - -1.45%
2021-07-07 0 8.960 - - - - 0 0 - 7.786 - - - - 0 - -0.88%
2021-07-06 0 9.040 - - - - 0 0 - 7.856 - - - - 0 - -0.11%
2021-07-05 0 9.050 - - - - 0 0 - 7.864 - - - - 0 - -0.33%
2021-07-02 0 9.080 - - - - 0 0 - 7.890 - - - - 0 - -0.22%
2021-06-30 0 9.100 - - 9.110 9.110 2,750 25,052 9.1098 7.908 - - 7.916 7.916 3,165 7.9162 -0.11%
2021-06-29 0 9.110 - - - - 0 0 - 7.916 - - - - 0 - 0.00%
2021-06-28 0 9.110 - - - - 0 0 - 7.916 - - - - 0 - -0.44%
2021-06-25 0 9.150 - - - - 0 0 - 7.951 - - - - 0 - 0.00%
2021-06-24 0 9.150 - - - - 0 0 - 7.951 - - - - 0 - -0.65%
2021-06-23 0 9.210 - - - - 0 0 - 8.003 - - - - 0 - -0.32%
2021-06-22 0 9.240 - - - - 0 0 - 8.029 - - - - 0 - 0.00%
2021-06-21 0 9.240 - - - - 0 0 - 8.029 - - - - 0 - -0.75%
2021-06-18 0 9.310 - - - - 0 0 - 8.090 - - - - 0 - -0.64%
2021-06-17 0 9.370 - - - - 0 0 - 8.142 - - - - 0 - -0.53%
2021-06-16 0 9.420 - - 9.420 9.420 50 471 9.4200 8.186 - - 8.186 8.186 58 8.1858 -0.63%
2021-06-15 0 9.480 - - - - 0 0 - 8.238 - - - - 0 - 0.00%
2021-06-11 0 9.480 - - - - 0 0 - 8.238 - - - - 0 - 0.32%
2021-06-10 0 9.450 - - - - 0 0 - 8.212 - - - - 0 - 0.21%
2021-06-09 0 9.430 - - 9.430 9.430 450 4,243 9.4289 8.194 - - 8.194 8.194 518 8.1935 0.00%
2021-06-08 0 9.430 - - - - 0 0 - 8.194 - - - - 0 - 0.00%
2021-06-07 0 9.430 - - - - 0 0 - 8.194 - - - - 0 - 0.00%
2021-06-04 0 9.430 - - - - 0 0 - 8.194 - - - - 0 - 0.00%
2021-06-03 0 9.430 - - - - 0 0 - 8.194 - - - - 0 - 0.00%
2021-06-02 0 9.430 - - - - 0 0 - 8.194 - - - - 0 - 0.75%
2021-06-01 0 9.360 - - - - 0 0 - 8.134 - - - - 0 - 1.08%
2021-05-31 0 9.260 - - 9.230 9.230 200 1,846 9.2300 8.047 - - 8.021 8.021 230 8.0207 0.33%
2021-05-28 0 9.230 - - - - 0 0 - 8.021 - - - - 0 - 0.11%
2021-05-27 0 9.220 - - - - 0 0 - 8.012 - - - - 0 - 1.54%
2021-05-26 0 9.080 - - - - 0 0 - 7.890 - - - - 0 - 0.83%
2021-05-25 0 9.005 - - - - 0 0 - 7.825 - - - - 0 - 0.06%
2021-05-24 0 9.000 - - - - 0 0 - 7.821 - - - - 0 - 0.00%
2021-05-21 0 9.000 - - - - 0 0 - 7.821 - - - - 0 - -0.44%
2021-05-20 0 9.040 - - - - 0 0 - 7.856 - - - - 0 - 0.00%
2021-05-18 0 9.040 - - - - 0 0 - 7.856 - - - - 0 - 0.22%
2021-05-17 0 9.020 - - - - 0 0 - 7.838 - - - - 0 - 0.00%
2021-05-14 0 9.020 - - - - 0 0 - 7.838 - - - - 0 - 0.33%
2021-05-13 0 8.990 - - - - 0 0 - 7.812 - - - - 0 - -2.07%
2021-05-12 0 9.180 - - - - 0 0 - 7.977 - - - - 0 - -0.22%
2021-05-11 0 9.200 - - 9.210 9.210 400 3,684 9.2100 7.995 - - 8.003 8.003 460 8.0033 0.33%
2021-05-10 0 9.170 - - - - 0 0 - 7.969 - - - - 0 - 0.44%
2021-05-07 0 9.130 - - - - 0 0 - 7.934 - - - - 0 - 0.00%
2021-05-06 0 9.130 - - - - 0 0 - 7.934 - - - - 0 - 0.00%
2021-05-05 0 9.130 - - - - 0 0 - 7.934 - - - - 0 - -0.76%
2021-05-04 0 9.200 - - - - 0 0 - 7.995 - - - - 0 - 0.00%
2021-05-03 0 9.200 - - - - 0 0 - 7.995 - - - - 0 - -0.43%
2021-04-30 0 9.240 - - - - 0 0 - 8.029 - - - - 0 - 0.00%
2021-04-29 0 9.240 - - - - 0 0 - 8.029 - - - - 0 - 0.65%
2021-04-28 0 9.180 - - - - 0 0 - 7.977 - - - - 0 - 0.00%
2021-04-27 0 9.180 - - - - 0 0 - 7.977 - - - - 0 - -0.33%
2021-04-26 0 9.210 - - - - 0 0 - 8.003 - - - - 0 - -0.11%
2021-04-23 0 9.220 - - - - 0 0 - 8.012 - - - - 0 - 0.00%
2021-04-22 0 9.220 - - - - 0 0 - 8.012 - - - - 0 - 0.00%
2021-04-21 0 9.220 - - - - 0 0 - 8.012 - - - - 0 - 0.00%
2021-04-20 0 9.220 - - - - 0 0 - 8.012 - - - - 0 - 0.22%
2021-04-19 0 9.200 - - - - 0 0 - 7.995 - - - - 0 - 0.11%
2021-04-16 0 9.190 - - - - 0 0 - 7.986 - - - - 0 - 0.00%
2021-04-15 0 9.190 - 9.500 - - 0 0 - 7.986 - 8.255 - - 0 - 0.55%
2021-04-14 0 9.140 - 9.500 - - 0 0 - 7.942 - 8.255 - - 0 - 0.33%
2021-04-13 0 9.110 - 9.500 - - 0 0 - 7.916 - 8.255 - - 0 - -0.22%
2021-04-12 0 9.130 - 9.500 - - 0 0 - 7.934 - 8.255 - - 0 - -0.87%
2021-04-09 0 9.210 - 9.500 9.230 9.230 450 4,153 9.2289 8.003 - 8.255 8.021 8.021 518 8.0197 0.88%
2021-04-08 0 9.130 - 9.500 9.130 9.130 150 1,369 9.1267 7.934 - 8.255 7.934 7.934 173 7.9309 -0.44%
2021-04-07 0 9.170 - 9.500 - - 0 0 - 7.969 - 8.255 - - 0 - 0.22%
2021-04-01 0 9.150 - 9.170 9.150 9.150 6,000 54,900 9.1500 7.951 - 7.969 7.951 7.951 6,905 7.9512 0.77%
2021-03-31 0 9.080 - 9.080 - - 0 0 - 7.890 - 7.890 - - 0 - -1.73%
2021-03-30 0 9.240 - 9.500 - - 0 0 - 8.029 - 8.255 - - 0 - 0.00%
2021-03-29 0 9.240 - 9.500 - - 0 0 - 8.029 - 8.255 - - 0 - 0.22%
2021-03-26 0 9.220 - 9.500 - - 0 0 - 8.012 - 8.255 - - 0 - 0.00%
2021-03-25 0 9.220 - 9.500 - - 0 0 - 8.012 - 8.255 - - 0 - 0.00%
2021-03-24 0 9.220 - 9.500 - - 0 0 - 8.012 - 8.255 - - 0 - -0.54%
2021-03-23 0 9.270 - 9.500 - - 0 0 - 8.055 - 8.255 - - 0 - -0.32%
2021-03-22 0 9.300 - 10.50 - - 0 0 - 8.082 - 9.124 - - 0 - 0.00%
2021-03-19 0 9.300 - 10.50 9.300 9.300 200 1,860 9.3000 8.082 - 9.124 8.082 8.082 230 8.0815 -0.64%
2021-03-18 0 9.360 9.300 10.50 - - 0 0 - 8.134 8.082 9.124 - - 0 - 0.11%
2021-03-17 0 9.350 9.300 10.50 - - 0 0 - 8.125 8.082 9.124 - - 0 - -0.21%
2021-03-16 0 9.370 - 10.50 - - 0 0 - 8.142 - 9.124 - - 0 - 0.00%
2021-03-15 0 9.370 - 10.50 - - 0 0 - 8.142 - 9.124 - - 0 - -0.64%
2021-03-12 0 9.430 - 10.50 - - 0 0 - 8.194 - 9.124 - - 0 - 0.00%
2021-03-11 0 9.430 - 10.50 - - 0 0 - 8.194 - 9.124 - - 0 - 0.64%
2021-03-10 0 9.370 - 10.50 - - 0 0 - 8.142 - 9.124 - - 0 - 0.32%
2021-03-09 0 9.340 - 10.50 9.340 9.340 400 3,736 9.3400 8.116 - 9.124 8.116 8.116 460 8.1163 -0.53%
2021-03-08 0 9.390 - 10.50 - - 0 0 - 8.160 - 9.124 - - 0 - -0.53%
2021-03-05 0 9.440 - 10.50 - - 0 0 - 8.203 - 9.124 - - 0 - -0.11%
2021-03-04 0 9.450 - 10.50 - - 0 0 - 8.212 - 9.124 - - 0 - 0.00%
2021-03-03 0 9.450 - 10.50 - - 0 0 - 8.212 - 9.124 - - 0 - 0.96%
2021-03-02 0 9.360 - 10.50 9.360 9.360 100 936 9.3600 8.134 - 9.124 8.134 8.134 115 8.1336 0.21%
2021-03-01 0 9.340 - 10.50 - - 0 0 - 8.116 - 9.124 - - 0 - 1.19%
2021-02-26 0 9.230 - 10.50 9.230 9.250 2,217 20,501 9.2472 8.021 - 9.124 8.021 8.038 2,551 8.0356 -1.28%
2021-02-25 0 9.350 - 10.50 - - 0 0 - 8.125 - 9.124 - - 0 - 0.00%
2021-02-24 0 9.350 - 10.50 - - 0 0 - 8.125 - 9.124 - - 0 - -0.11%
2021-02-23 0 9.360 - - - - 0 0 - 8.134 - - - - 0 - 0.11%
2021-02-22 0 9.350 - - - - 0 0 - 8.125 - - - - 0 - -0.95%
2021-02-19 0 9.440 - - - - 0 0 - 8.203 - - - - 0 - 0.00%
2021-02-18 0 9.440 - - - - 0 0 - 8.203 - - - - 0 - -0.84%
2021-02-17 0 9.520 - - - - 0 0 - 8.273 - - - - 0 - -0.21%
2021-02-16 0 9.540 - - - - 0 0 - 8.290 - - - - 0 - 0.42%
2021-02-11 0 9.500 9.480 - - - 0 0 - 8.255 8.238 - - - 0 - 0.00%
2021-02-10 0 9.500 - - - - 0 0 - 8.255 - - - - 0 - 0.00%
2021-02-09 0 9.500 - - 9.520 9.520 400 3,808 9.5200 8.255 - - 8.273 8.273 460 8.2727 1.28%
2021-02-08 0 9.380 - - - - 0 0 - 8.151 - - - - 0 - 0.64%
2021-02-05 0 9.320 - - - - 0 0 - 8.099 - - - - 0 - 0.22%
2021-02-04 0 9.300 - - - - 0 0 - 8.082 - - - - 0 - 0.00%
2021-02-03 0 9.300 - - - - 0 0 - 8.082 - - - - 0 - 0.22%
2021-02-02 0 9.280 - - 9.280 9.280 1,000 9,280 9.2800 8.064 - - 8.064 8.064 1,151 8.0641 0.87%
2021-02-01 0 9.200 9.140 - - - 0 0 - 7.995 7.942 - - - 0 - 0.88%
2021-01-29 0 9.120 - - - - 0 0 - 7.925 - - - - 0 - -1.30%
2021-01-28 0 9.240 - - - - 0 0 - 8.029 - - - - 0 - -1.70%
2021-01-27 0 9.400 - - - - 0 0 - 8.168 - - - - 0 - -0.42%
2021-01-26 0 9.440 - - 9.560 9.560 2,600 24,856 9.5600 8.203 - - 8.307 8.307 2,992 8.3074 -1.26%
2021-01-25 0 9.560 - - - - 0 0 - 8.307 - - - - 0 - -0.42%
2021-01-22 0 9.600 - - - - 0 0 - 8.342 - - - - 0 - -0.41%
2021-01-21 0 9.640 - - - - 0 0 - 8.377 - - - - 0 - 0.00%
2021-01-20 0 9.640 - - - - 0 0 - 8.377 - - - - 0 - 0.42%
2021-01-19 0 9.600 - - - - 0 0 - 8.342 - - - - 0 - 0.00%
2021-01-18 0 9.600 - - 9.580 9.580 50 479 9.5800 8.342 - - 8.325 8.325 58 8.3248 -1.03%
2021-01-15 0 9.700 - - - - 0 0 - 8.429 - - - - 0 - -0.36%
2021-01-14 0 9.735 - - - - 0 0 - 8.460 - - - - 0 - 0.00%
2021-01-13 0 9.735 - - - - 0 0 - 8.460 - - - - 0 - 0.36%
2021-01-12 0 9.700 - - - - 0 0 - 8.429 - - - - 0 - -0.21%
2021-01-11 0 9.720 - - 9.760 9.760 300 2,928 9.7600 8.446 - - 8.481 8.481 345 8.4812 1.25%
2021-01-08 0 9.600 - - - - 0 0 - 8.342 - - - - 0 - 0.84%
2021-01-07 0 9.520 - - - - 0 0 - 8.273 - - - - 0 - 0.00%
2021-01-06 0 9.520 - - - - 10 94 9.4000 8.273 - - - - 12 8.1684 0.00%
2021-01-05 0 9.520 - - - - 0 0 - 8.273 - - - - 0 - 0.00%
2021-01-04 0 9.520 - - - - 0 0 - 8.273 - - - - 0 - 0.42%
2020-12-31 0 9.480 - - - - 0 0 - 8.238 - - - - 0 - 0.21%
2020-12-30 0 9.460 - - 9.455 9.455 950 8,982 9.4547 8.221 - - 8.216 8.216 1,093 8.2160 0.00%
2020-12-29 0 9.460 9.460 - - - 0 0 - 8.221 8.221 - - - 0 - 0.42%
2020-12-28 0 9.420 - - - - 0 0 - 8.186 - - - - 0 - 1.07%
2020-12-24 0 9.320 - - 9.320 9.340 21,800 203,416 9.3310 8.099 - - 8.099 8.116 25,087 8.1085 -0.64%
2020-12-23 0 9.380 - - - - 0 0 - 8.151 - - - - 0 - 0.00%
2020-12-22 0 9.380 - - 9.380 9.380 13,800 129,444 9.3800 8.151 - - 8.151 8.151 15,881 8.1510 -1.88%
2020-12-21 0 9.560 - 9.800 - - 0 0 - 8.307 - 8.516 - - 0 - -1.24%
2020-12-18 0 9.680 - 9.800 - - 0 0 - 8.412 - 8.516 - - 0 - 0.00%
2020-12-17 0 9.680 - 9.800 - - 0 0 - 8.412 - 8.516 - - 0 - 0.16%
2020-12-16 0 9.665 - 9.800 9.660 9.660 100 966 9.6600 8.399 - 8.516 8.394 8.394 115 8.3943 0.68%
2020-12-15 0 9.600 - 9.600 - - 0 0 - 8.342 - 8.342 - - 0 - -0.21%
2020-12-14 0 9.620 9.620 9.800 - - 0 0 - 8.360 8.360 8.516 - - 0 - 0.00%
2020-12-11 0 9.620 - 9.800 - - 0 0 - 8.360 - 8.516 - - 0 - 0.42%
2020-12-10 0 9.580 - 9.800 - - 0 0 - 8.325 - 8.516 - - 0 - 0.00%
2020-12-09 0 9.580 9.520 9.800 9.600 9.600 250 2,400 9.6000 8.325 8.273 8.516 8.342 8.342 288 8.3422 1.05%
2020-12-08 0 9.480 - 9.800 - - 0 0 - 8.238 - 8.516 - - 0 - 0.21%
2020-12-07 0 9.460 - 9.800 9.400 9.400 50 470 9.4000 8.221 - 8.516 8.168 8.168 58 8.1684 1.07%
2020-12-04 0 9.360 - - - - 0 0 - 8.134 - - - - 0 - 0.00%
2020-12-03 0 9.360 - - - - 0 0 - 8.134 - - - - 0 - 0.86%
2020-12-02 0 9.280 - - 9.280 9.280 200 1,856 9.2800 8.064 - - 8.064 8.064 230 8.0641 0.65%
2020-12-01 0 9.220 - - - - 0 0 - 8.012 - - - - 0 - 0.88%
2020-11-30 0 9.140 - 9.250 - - 0 0 - 7.942 - 8.038 - - 0 - -1.51%
2020-11-27 0 9.280 - - - - 0 0 - 8.064 - - - - 0 - 0.00%
2020-11-26 0 9.280 - - - - 0 0 - 8.064 - - - - 0 - 0.00%
2020-11-25 0 9.280 - - 9.300 9.300 1,000 9,300 9.3000 8.064 - - 8.082 8.082 1,151 8.0815 0.76%
2020-11-24 0 9.210 - - 9.210 9.210 300 2,763 9.2100 8.003 - - 8.003 8.003 345 8.0033 -0.75%
2020-11-23 0 9.280 - - - - 0 0 - 8.064 - - - - 0 - 1.53%
2020-11-20 0 9.140 - - - - 0 0 - 7.942 - - - - 0 - 0.66%
2020-11-19 0 9.080 - - - - 0 0 - 7.890 - - - - 0 - 0.00%
2020-11-18 0 9.080 - - - - 0 0 - 7.890 - - - - 0 - 0.22%
2020-11-17 0 9.060 - - 9.060 9.120 350 3,177 9.0771 7.873 - - 7.873 7.925 403 7.8879 0.67%
2020-11-16 0 9.000 - - - - 0 0 - 7.821 - - - - 0 - 0.00%
2020-11-13 0 9.000 - - - - 0 0 - 7.821 - - - - 0 - 0.00%
2020-11-12 0 9.000 - - - - 0 0 - 7.821 - - - - 0 - 0.00%
2020-11-11 0 9.000 9.000 - - - 0 0 - 7.821 7.821 - - - 0 - 0.22%
2020-11-10 0 8.980 - - 8.980 8.980 500 4,490 8.9800 7.803 - - 7.803 7.803 575 7.8034 4.66%
2020-11-09 0 8.580 8.360 - - - 0 0 - 7.456 7.265 - - - 0 - 1.42%
2020-11-06 0 8.460 - - - - 0 0 - 7.352 - - - - 0 - 2.17%
2020-11-05 0 8.280 - - 8.280 8.280 100 828 8.2800 7.195 - - 7.195 7.195 115 7.1952 3.50%
2020-11-04 0 8.000 - - - - 0 0 - 6.952 - - - - 0 - 0.00%
2020-11-03 0 8.000 - - - - 0 0 - 6.952 - - - - 0 - 1.01%
2020-11-02 0 7.920 - - - - 0 0 - 6.882 - - - - 0 - 0.25%
2020-10-30 0 7.900 - - - - 0 0 - 6.865 - - - - 0 - -1.99%
2020-10-29 0 8.060 - - - - 0 0 - 7.004 - - - - 0 - 0.00%
2020-10-28 0 8.060 - - - - 0 0 - 7.004 - - - - 0 - 0.00%
2020-10-27 0 8.060 - - - - 0 0 - 7.004 - - - - 0 - 0.00%
2020-10-23 0 8.060 - - - - 0 0 - 7.004 - - - - 0 - 0.75%
2020-10-22 0 8.000 - - - - 0 0 - 6.952 - - - - 0 - 0.50%
2020-10-21 0 7.960 - - - - 0 0 - 6.917 - - - - 0 - 0.25%
2020-10-20 0 7.940 - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2020-10-19 0 7.940 - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2020-10-16 0 7.940 - - - - 0 0 - 6.900 - - - - 0 - -0.50%
2020-10-15 0 7.980 - - 8.000 8.000 100 800 8.0000 6.934 - - 6.952 6.952 115 6.9518 -0.50%
2020-10-14 0 8.020 - - - - 0 0 - 6.969 - - - - 0 - 0.00%
2020-10-12 0 8.020 - - - - 0 0 - 6.969 - - - - 0 - 0.00%
2020-10-09 0 8.020 - - 8.040 8.040 300 2,412 8.0400 6.969 - - 6.987 6.987 345 6.9866 1.01%
2020-10-08 0 7.940 - - - - 0 0 - 6.900 - - - - 0 - 1.02%
2020-10-07 0 7.860 - - - - 0 0 - 6.830 - - - - 0 - 0.00%
2020-10-06 0 7.860 - - - - 0 0 - 6.830 - - - - 0 - 1.03%
2020-10-05 0 7.780 - - - - 0 0 - 6.761 - - - - 0 - 0.26%
2020-09-30 0 7.760 - - 7.780 7.780 100 778 7.7800 6.743 - - 6.761 6.761 115 6.7607 -0.26%
2020-09-29 0 7.780 - - - - 0 0 - 6.761 - - - - 0 - 0.00%
2020-09-28 0 7.780 - - - - 0 0 - 6.761 - - - - 0 - 0.00%
2020-09-25 0 7.780 - - - - 0 0 - 6.761 - - - - 0 - 0.00%
2020-09-24 0 7.780 - - - - 0 0 - 6.761 - - - - 0 - -1.52%
2020-09-23 0 7.900 - - - - 0 0 - 6.865 - - - - 0 - -0.75%
2020-09-22 0 7.960 - - - - 0 0 - 6.917 - - - - 0 - -1.00%
2020-09-21 0 8.040 - - - - 0 0 - 6.987 - - - - 0 - 0.00%
2020-09-18 0 8.040 - - 8.040 8.040 150 1,206 8.0400 6.987 - - 6.987 6.987 173 6.9866 -0.25%
2020-09-17 0 8.060 - - - - 0 0 - 7.004 - - - - 0 - -0.49%
2020-09-16 0 8.100 - - - - 0 0 - 7.039 - - - - 0 - 0.00%
2020-09-15 0 8.100 - - - - 0 0 - 7.039 - - - - 0 - 0.50%
2020-09-14 0 8.060 - - - - 0 0 - 7.004 - - - - 0 - 1.00%
2020-09-11 0 7.980 - - - - 0 0 - 6.934 - - - - 0 - 0.25%
2020-09-10 0 7.960 - - - - 0 0 - 6.917 - - - - 0 - -1.97%
2020-09-09 0 8.120 - - 8.160 8.160 300 2,448 8.1600 7.056 - - 7.091 7.091 345 7.0909 -1.22%
2020-09-08 0 8.220 - - - - 0 0 - 7.143 - - - - 0 - 0.00%
2020-09-07 0 8.220 - - - - 0 0 - 7.143 - - - - 0 - 0.00%
2020-09-04 0 8.220 - - - - 0 0 - 7.143 - - - - 0 - 0.00%
2020-09-03 0 8.220 - - - - 0 0 - 7.143 - - - - 0 - -0.72%
2020-09-02 0 8.280 - - - - 0 0 - 7.195 - - - - 0 - -0.24%
2020-09-01 0 8.300 - - - - 0 0 - 7.213 - - - - 0 - 0.00%
2020-08-31 0 8.300 - - - - 0 0 - 7.213 - - - - 0 - -0.95%
2020-08-28 0 8.380 - - - - 0 0 - 7.282 - - - - 0 - 0.00%
2020-08-27 0 8.380 - 8.400 8.380 8.380 100 838 8.3800 7.282 - 7.299 7.282 7.282 115 7.2820 0.00%
2020-08-26 0 8.380 - - - - 0 0 - 7.282 - - - - 0 - -0.24%
2020-08-25 0 8.400 - - 8.400 8.400 2,600 21,840 8.4000 7.299 - - 7.299 7.299 2,992 7.2994 1.20%
2020-08-24 0 8.300 - - - - 0 0 - 7.213 - - - - 0 - 0.00%
2020-08-21 0 8.300 - - - - 0 0 - 7.213 - - - - 0 - 0.00%
2020-08-20 0 8.300 - - - - 0 0 - 7.213 - - - - 0 - -0.95%
2020-08-19 0 8.380 - - - - 0 0 - 7.282 - - - - 0 - 0.00%
2020-08-18 0 8.380 - - - - 0 0 - 7.282 - - - - 0 - 0.24%
2020-08-17 0 8.360 8.360 - - - 0 0 - 7.265 7.265 - - - 0 - 0.00%
2020-08-14 0 8.360 - - - - 0 0 - 7.265 - - - - 0 - -0.24%
2020-08-13 0 8.380 8.380 - - - 0 0 - 7.282 7.282 - - - 0 - 1.21%
2020-08-12 0 8.280 - - - - 0 0 - 7.195 - - - - 0 - 0.00%
2020-08-11 0 8.280 8.240 - 8.280 8.280 350 2,898 8.2800 7.195 7.160 - 7.195 7.195 403 7.1952 0.49%
2020-08-10 0 8.240 8.200 - - - 0 0 - 7.160 7.126 - - - 0 - -0.24%
2020-08-07 0 8.260 - - - - 0 0 - 7.178 - - - - 0 - 0.00%
2020-08-06 0 8.260 - - - - 0 0 - 7.178 - - - - 0 - 0.49%
2020-08-05 0 8.220 - - - - 0 0 - 7.143 - - - - 0 - 1.48%
2020-08-04 0 8.100 - - - - 0 0 - 7.039 - - - - 0 - 0.00%
2020-08-03 0 8.100 - - - - 0 0 - 7.039 - - - - 0 - -1.94%
2020-07-31 0 8.260 - - 8.260 8.260 100 826 8.2600 7.178 - - 7.178 7.178 115 7.1778 0.49%
2020-07-30 0 8.220 - - - - 0 0 - 7.143 - - - - 0 - 0.00%
2020-07-29 0 8.220 - - - - 0 0 - 7.143 - - - - 0 - 0.00%
2020-07-28 0 8.220 - - - - 0 0 - 7.143 - - - - 0 - 0.24%
2020-07-27 0 8.200 - - - - 0 0 - 7.126 - - - - 0 - -0.12%
2020-07-24 0 8.420 - - - - 0 0 - 7.134 - - - - 0 - -0.94%
2020-07-23 0 8.500 - - - - 0 0 - 7.202 - - - - 0 - 0.00%
2020-07-22 0 8.500 - - - - 0 0 - 7.202 - - - - 0 - 0.00%
2020-07-21 0 8.500 - - - - 0 0 - 7.202 - - - - 0 - 0.47%
2020-07-20 0 8.460 - - - - 0 0 - 7.168 - - - - 0 - -0.24%
2020-07-17 0 8.480 - - - - 0 0 - 7.185 - - - - 0 - -0.24%
2020-07-16 0 8.500 - - - - 0 0 - 7.202 - - - - 0 - -0.23%
2020-07-15 0 8.520 - - - - 0 0 - 7.219 - - - - 0 - -0.23%
2020-07-14 0 8.540 - - - - 0 0 - 7.236 - - - - 0 - 0.00%
2020-07-13 0 8.540 - - - - 0 0 - 7.236 - - - - 0 - 0.00%
2020-07-10 0 8.540 - - - - 0 0 - 7.236 - - - - 0 - -0.70%
2020-07-09 0 8.600 - - 8.620 8.620 150 1,293 8.6200 7.287 - - 7.304 7.304 177 7.3038 0.23%
2020-07-08 0 8.580 - - - - 0 0 - 7.270 - - - - 0 - 0.47%
2020-07-07 0 8.540 - - - - 0 0 - 7.236 - - - - 0 - 0.00%
2020-07-06 0 8.540 - - - - 0 0 - 7.236 - - - - 0 - 0.95%
2020-07-03 0 8.460 - - - - 0 0 - 7.168 - - - - 0 - 0.24%
2020-07-02 0 8.440 - - - - 0 0 - 7.151 - - - - 0 - 1.93%
2020-06-30 0 8.280 - - - - 0 0 - 7.016 - - - - 0 - 0.49%
2020-06-29 0 8.240 - - - - 0 0 - 6.982 - - - - 0 - -1.20%
2020-06-26 0 8.340 - - - - 0 0 - 7.067 - - - - 0 - -1.18%
2020-06-24 0 8.440 - - - - 0 0 - 7.151 - - - - 0 - 0.00%
2020-06-23 0 8.440 - - - - 0 0 - 7.151 - - - - 0 - 0.00%
2020-06-22 0 8.440 - - - - 0 0 - 7.151 - - - - 0 - 0.00%
2020-06-19 0 8.440 - - - - 0 0 - 7.151 - - - - 0 - 0.00%
2020-06-18 0 8.440 - - - - 0 0 - 7.151 - - - - 0 - 0.00%
2020-06-17 0 8.440 - - - - 0 0 - 7.151 - - - - 0 - 0.00%
2020-06-16 0 8.440 - - - - 0 0 - 7.151 - - - - 0 - 2.18%
2020-06-15 0 8.260 - - - - 0 0 - 6.999 - - - - 0 - -2.82%
2020-06-12 0 8.500 - - - - 0 0 - 7.202 - - - - 0 - -1.16%
2020-06-11 0 8.600 - - 8.620 8.620 1,000 8,620 8.6200 7.287 - - 7.304 7.304 1,180 7.3038 -2.05%
2020-06-10 0 8.780 - - - - 0 0 - 7.439 - - - - 0 - -0.90%
2020-06-09 0 8.860 - - 8.920 8.920 150 1,338 8.9200 7.507 - - 7.558 7.558 177 7.5580 0.68%
2020-06-08 0 8.800 - - - - 0 0 - 7.456 - - - - 0 - 0.46%
2020-06-05 0 8.760 - - - - 0 0 - 7.422 - - - - 0 - 1.86%
2020-06-04 0 8.600 8.600 - - - 0 0 - 7.287 7.287 - - - 0 - 0.82%
2020-06-03 0 8.530 - - 8.530 8.530 100 853 8.5300 7.228 - - 7.228 7.228 118 7.2275 3.52%
2020-06-02 0 8.240 8.180 - - - 0 0 - 6.982 6.931 - - - 0 - 1.85%
2020-06-01 0 8.090 8.090 - - - 0 0 - 6.855 6.855 - - - 0 - 2.15%
2020-05-29 0 7.920 - - - - 0 0 - 6.711 - - - - 0 - 1.54%
2020-05-28 0 7.800 - - - - 0 0 - 6.609 - - - - 0 - 1.30%
2020-05-27 0 7.700 - - - - 0 0 - 6.524 - - - - 0 - 0.00%
2020-05-26 0 7.700 - - - - 0 0 - 6.524 - - - - 0 - 1.05%
2020-05-25 0 7.620 - - - - 0 0 - 6.456 - - - - 0 - 0.00%
2020-05-22 0 7.620 - - - - 0 0 - 6.456 - - - - 0 - -1.04%
2020-05-21 0 7.700 7.700 - - - 0 0 - 6.524 6.524 - - - 0 - 0.79%
2020-05-20 0 7.640 - - - - 0 0 - 6.473 - - - - 0 - 0.26%
2020-05-19 0 7.620 - - - - 0 0 - 6.456 - - - - 0 - 1.60%
2020-05-18 0 7.500 - - 7.480 7.540 900 6,762 7.5133 6.355 - - 6.338 6.389 1,062 6.3661 -0.53%
2020-05-15 0 7.540 - - - - 0 0 - 6.389 - - - - 0 - -0.26%
2020-05-14 0 7.560 - - - - 0 0 - 6.406 - - - - 0 - -1.31%
2020-05-13 0 7.660 - - - - 0 0 - 6.490 - - - - 0 - 0.00%
2020-05-12 0 7.660 - - - - 0 0 - 6.490 - - - - 0 - -1.03%
2020-05-11 0 7.740 - - 7.720 7.740 1,700 13,154 7.7376 6.558 - - 6.541 6.558 2,006 6.5562 1.57%
2020-05-08 0 7.620 - - 7.620 7.620 20,000 152,400 7.6200 6.456 - - 6.456 6.456 23,604 6.4565 0.53%
2020-05-07 0 7.580 - - - - 0 0 - 6.423 - - - - 0 - -0.26%
2020-05-06 0 7.600 - - - - 0 0 - 6.440 - - - - 0 - 0.00%
2020-05-05 0 7.600 - - - - 0 0 - 6.440 - - - - 0 - 1.60%
2020-05-04 0 7.480 - - - - 0 0 - 6.338 - - - - 0 - 0.00%
2020-04-29 0 7.480 - - 7.440 7.440 250 1,860 7.4400 6.338 - - 6.304 6.304 295 6.3040 1.08%
2020-04-28 0 7.400 - - 7.360 7.360 500 3,680 7.3600 6.270 - - 6.236 6.236 590 6.2362 -0.54%
2020-04-27 0 7.440 - - - - 0 0 - 6.304 - - - - 0 - 0.00%
2020-04-24 0 7.440 - - - - 0 0 - 6.304 - - - - 0 - -0.53%
2020-04-23 0 7.480 - - - - 0 0 - 6.338 - - - - 0 - 0.54%
2020-04-22 0 7.440 - - - - 0 0 - 6.304 - - - - 0 - 0.00%
2020-04-21 0 7.440 - - - - 0 0 - 6.304 - - - - 0 - -1.59%
2020-04-20 0 7.560 - - - - 0 0 - 6.406 - - - - 0 - 0.53%
2020-04-17 0 7.520 - - 7.520 7.520 50 376 7.5200 6.372 - - 6.372 6.372 59 6.3717 1.08%
2020-04-16 0 7.440 - - - - 0 0 - 6.304 - - - - 0 - -1.06%
2020-04-15 0 7.520 - - - - 0 0 - 6.372 - - - - 0 - 0.27%
2020-04-14 0 7.500 - - 7.500 7.500 50 375 7.5000 6.355 - - 6.355 6.355 59 6.3548 0.81%
2020-04-09 0 7.440 - - 7.400 7.400 100 740 7.4000 6.304 - - 6.270 6.270 118 6.2701 1.36%
2020-04-08 0 7.340 - - 7.380 7.380 3,000 22,140 7.3800 6.219 - - 6.253 6.253 3,541 6.2531 -2.39%
2020-04-07 0 7.520 7.200 - - - 0 0 - 6.372 6.101 - - - 0 - 5.03%
2020-04-06 0 7.160 7.160 7.300 - - 0 0 - 6.067 6.067 6.185 - - 0 - 1.42%
2020-04-03 0 7.060 - - - - 0 0 - 5.982 - - - - 0 - 1.15%
2020-04-02 0 6.980 - - 6.980 6.980 200 1,396 6.9800 5.914 - - 5.914 5.914 236 5.9142 0.29%
2020-04-01 0 6.960 - - 7.120 7.140 20,000 142,600 7.1300 5.897 - - 6.033 6.050 23,604 6.0413 -0.57%
2020-03-31 0 7.000 - - 6.960 7.040 95,300 669,056 7.0205 5.931 - - 5.897 5.965 112,474 5.9485 2.04%
2020-03-30 0 6.860 - 6.880 6.840 6.860 280,250 1,987,290 7.0911 5.813 - 5.829 5.796 5.813 330,754 6.0084 -3.52%
2020-03-27 0 7.110 - 7.310 - - 0 0 - 6.024 - 6.194 - - 0 - 2.75%
2020-03-26 0 6.920 - 6.920 6.840 6.950 36,000 247,810 6.8836 5.863 - 5.863 5.796 5.889 42,488 5.8325 4.22%
2020-03-25 0 6.640 - - - - 0 0 - 5.626 - - - - 0 - 3.75%
2020-03-24 0 6.400 - - - - 0 0 - 5.423 - - - - 0 - 0.95%
2020-03-23 0 6.340 - - - - 0 0 - 5.372 - - - - 0 - -5.37%
2020-03-20 0 6.700 - - - - 0 0 - 5.677 - - - - 0 - 4.36%
2020-03-19 0 6.420 - - 6.440 6.440 1,000 6,440 6.4400 5.440 - - 5.457 5.457 1,180 5.4567 -4.18%
2020-03-18 0 6.700 6.620 6.720 6.780 6.780 4,000 27,120 6.7800 5.677 5.609 5.694 5.745 5.745 4,721 5.7447 -2.62%
2020-03-17 0 6.880 6.840 6.940 6.880 6.880 250 1,720 6.8800 5.829 5.796 5.880 5.829 5.829 295 5.8295 -4.44%
2020-03-16 0 7.200 - - 7.380 7.380 200 1,476 7.3800 6.101 - - 6.253 6.253 236 6.2531 -6.74%
2020-03-13 0 7.720 7.710 7.790 7.480 7.480 300 2,244 7.4800 6.541 6.533 6.601 6.338 6.338 354 6.3379 -1.78%
2020-03-12 0 7.860 - - 7.990 8.000 950 7,597 7.9968 6.660 - - 6.770 6.778 1,121 6.7758 -5.98%
2020-03-11 0 8.360 8.000 - - - 0 0 - 7.083 6.778 - - - 0 - -0.71%
2020-03-10 0 8.420 - - 8.420 8.420 150 1,263 8.4200 7.134 - - 7.134 7.134 177 7.1343 0.48%
2020-03-09 0 8.380 - - 8.620 8.680 11,000 95,200 8.6545 7.100 - - 7.304 7.355 12,982 7.3331 -7.51%
2020-03-06 0 9.060 - - - - 0 0 - 7.677 - - - - 0 - -1.74%
2020-03-05 0 9.220 9.200 - 9.220 9.220 100 922 9.2200 7.812 7.795 - 7.812 7.812 118 7.8122 0.44%
2020-03-04 0 9.180 8.880 - - - 0 0 - 7.778 7.524 - - - 0 - 1.77%
2020-03-03 0 9.020 - - - - 0 0 - 7.643 - - - - 0 - 1.58%
2020-03-02 0 8.880 8.850 8.990 8.880 8.880 250 2,220 8.8800 7.524 7.499 7.617 7.524 7.524 295 7.5241 -0.22%
2020-02-28 0 8.900 8.810 - - - 500 4,440 8.8800 7.541 7.465 - - - 590 7.5241 -2.73%
2020-02-27 0 9.150 - - 9.150 9.150 1,000 9,150 9.1500 7.753 - - 7.753 7.753 1,180 7.7529 -0.76%
2020-02-26 0 9.220 - - 9.220 9.220 2,000 18,440 9.2200 7.812 - - 7.812 7.812 2,360 7.8122 -1.50%
2020-02-25 0 9.360 9.360 - 9.360 9.360 3,000 28,080 9.3600 7.931 7.931 - 7.931 7.931 3,541 7.9308 -0.53%
2020-02-24 0 9.410 - - - - 0 0 - 7.973 - - - - 0 - -2.39%
2020-02-21 0 9.640 - - - - 0 0 - 8.168 - - - - 0 - -0.82%
2020-02-20 0 9.720 - - - - 0 0 - 8.236 - - - - 0 - 0.00%
2020-02-19 0 9.720 - - - - 0 0 - 8.236 - - - - 0 - 0.00%
2020-02-18 0 9.720 - - - - 0 0 - 8.236 - - - - 0 - -0.41%
2020-02-17 0 9.760 - - - - 0 0 - 8.270 - - - - 0 - 0.00%
2020-02-14 0 9.760 - - - - 0 0 - 8.270 - - - - 0 - 0.00%
2020-02-13 0 9.760 - - - - 0 0 - 8.270 - - - - 0 - 0.00%
2020-02-12 0 9.760 - - - - 0 0 - 8.270 - - - - 0 - 0.00%
2020-02-11 0 9.760 9.750 9.830 9.760 9.840 350 3,424 9.7829 8.270 8.261 8.329 8.270 8.337 413 8.2891 -0.20%
2020-02-10 0 9.780 - - - - 0 0 - 8.287 - - - - 0 - -0.81%
2020-02-07 0 9.860 - - - - 0 0 - 8.354 - - - - 0 - 0.00%
2020-02-06 0 9.860 - - - - 0 0 - 8.354 - - - - 0 - 1.86%
2020-02-05 0 9.680 - - - - 0 0 - 8.202 - - - - 0 - 0.21%
2020-02-04 0 9.660 - - - - 0 0 - 8.185 - - - - 0 - 0.21%
2020-02-03 0 9.640 - - - - 0 0 - 8.168 - - - - 0 - -1.03%
2020-01-31 0 9.740 - - - - 0 0 - 8.253 - - - - 0 - -1.42%
2020-01-30 0 9.880 9.800 - 9.900 9.900 500 4,950 9.9000 8.371 8.304 - 8.388 8.388 590 8.3883 -0.80%
2020-01-29 0 9.960 - - - - 0 0 - 8.439 - - - - 0 - -2.54%
2020-01-24 0 10.22 - - - - 0 0 - 8.659 - - - - 0 - 0.00%
2020-01-23 0 10.22 10.16 10.26 - - 0 0 - 8.659 8.609 8.693 - - 0 - 0.00%
2020-01-22 0 10.22 - - - - 0 0 - 8.659 - - - - 0 - -0.39%
2020-01-21 0 10.26 - - - - 0 0 - 8.693 - - - - 0 - -0.39%
2020-01-20 0 10.30 - - - - 0 0 - 8.727 - - - - 0 - -0.39%
2020-01-17 0 10.34 - - - - 0 0 - 8.761 - - - - 0 - 0.39%
2020-01-16 0 10.30 - - - - 0 0 - 8.727 - - - - 0 - 0.00%
2020-01-15 0 10.30 - - - - 0 0 - 8.727 - - - - 0 - -0.19%
2020-01-14 0 10.32 - - - - 0 0 - 8.744 - - - - 0 - 0.00%
2020-01-13 0 10.32 - - - - 0 0 - 8.744 - - - - 0 - 0.00%
2020-01-10 0 10.32 - - - - 0 0 - 8.744 - - - - 0 - 0.00%
2020-01-09 0 10.32 - - 10.32 10.32 100 1,032 10.320 8.744 - - 8.744 8.744 118 8.7442 0.58%
2020-01-08 0 10.26 - - - - 0 0 - 8.693 - - - - 0 - -0.19%
2020-01-07 0 10.28 - - - - 0 0 - 8.710 - - - - 0 - 0.00%
2020-01-06 0 10.28 - - - - 0 0 - 8.710 - - - - 0 - 0.00%
2020-01-03 0 10.28 - - - - 0 0 - 8.710 - - - - 0 - -0.19%
2020-01-02 0 10.30 - - - - 0 0 - 8.727 - - - - 0 - 0.00%
2019-12-31 0 10.30 - - - - 0 0 - 8.727 - - - - 0 - 0.00%
2019-12-30 0 10.30 - - - - 0 0 - 8.727 - - - - 0 - 0.19%
2019-12-27 0 10.28 - - - - 0 0 - 8.710 - - - - 0 - 0.19%
2019-12-24 0 10.26 - - - - 0 0 - 8.693 - - - - 0 - 0.00%
2019-12-23 0 10.26 - - - - 0 0 - 8.693 - - - - 0 - 0.98%
2019-12-20 0 10.16 - - - - 0 0 - 8.609 - - - - 0 - 0.00%
2019-12-19 0 10.16 - - - - 0 0 - 8.609 - - - - 0 - 0.20%
2019-12-18 0 10.14 - - - - 0 0 - 8.592 - - - - 0 - 0.20%
2019-12-17 0 10.12 - - - - 0 0 - 8.575 - - - - 0 - -0.20%
2019-12-16 0 10.14 - - - - 0 0 - 8.592 - - - - 0 - 0.00%
2019-12-13 0 10.14 - - - - 0 0 - 8.592 - - - - 0 - 1.00%
2019-12-12 0 10.04 - - - - 0 0 - 8.507 - - - - 0 - 0.00%
2019-12-11 0 10.04 10.00 - - - 0 0 - 8.507 8.473 - - - 0 - 0.00%
2019-12-10 0 10.04 - - - - 0 0 - 8.507 - - - - 0 - 0.00%
2019-12-09 0 10.04 - - - - 0 0 - 8.507 - - - - 0 - 0.00%
2019-12-06 0 10.04 10.00 - - - 0 0 - 8.507 8.473 - - - 0 - 0.40%
2019-12-05 0 10.00 - - - - 0 0 - 8.473 - - - - 0 - 0.20%
2019-12-04 0 9.980 - - - - 0 0 - 8.456 - - - - 0 - -0.40%
2019-12-03 0 10.02 9.960 10.08 - - 0 0 - 8.490 8.439 8.541 - - 0 - 0.00%
2019-12-02 0 10.02 - - - - 0 0 - 8.490 - - - - 0 - 0.00%
2019-11-29 0 10.02 - - - - 0 0 - 8.490 - - - - 0 - -0.60%
2019-11-28 0 10.08 - - - - 0 0 - 8.541 - - - - 0 - -0.20%
2019-11-27 0 10.10 - - - - 0 0 - 8.558 - - - - 0 - 0.00%
2019-11-26 0 10.10 10.00 10.16 - - 0 0 - 8.558 8.473 8.609 - - 0 - -0.20%
2019-11-25 0 10.12 - - 10.14 10.14 1,050 10,647 10.140 8.575 - - 8.592 8.592 1,239 8.5917 0.00%
2019-11-22 0 10.12 10.04 10.18 - - 0 0 - 8.575 8.507 8.626 - - 0 - 0.00%
2019-11-21 0 10.12 10.02 10.16 - - 0 0 - 8.575 8.490 8.609 - - 0 - -0.78%
2019-11-20 0 10.20 10.10 10.24 - - 0 0 - 8.643 8.558 8.676 - - 0 - -0.20%
2019-11-19 0 10.22 10.12 10.26 - - 0 0 - 8.659 8.575 8.693 - - 0 - 0.00%
2019-11-18 0 10.22 - - - - 0 0 - 8.659 - - - - 0 - 0.00%
2019-11-15 0 10.22 - - - - 0 0 - 8.659 - - - - 0 - 0.00%
2019-11-14 0 10.22 - - - - 0 0 - 8.659 - - - - 0 - -0.20%
2019-11-13 0 10.24 - - - - 0 0 - 8.676 - - - - 0 - -0.58%
2019-11-12 0 10.30 - - - - 0 0 - 8.727 - - - - 0 - 0.00%
2019-11-11 0 10.30 - - - - 0 0 - 8.727 - - - - 0 - -0.19%
2019-11-08 0 10.32 10.28 10.42 10.32 10.32 3,000 30,960 10.320 8.744 8.710 8.829 8.744 8.744 3,541 8.7442 -0.39%
2019-11-07 0 10.36 - - - - 0 0 - 8.778 - - - - 0 - 0.00%
2019-11-06 0 10.36 - - - - 0 0 - 8.778 - - - - 0 - 0.00%
2019-11-05 0 10.36 - - - - 0 0 - 8.778 - - - - 0 - 0.97%
2019-11-04 0 10.26 10.22 - - - 0 0 - 8.693 8.659 - - - 0 - 0.79%
2019-11-01 0 10.18 - - - - 0 0 - 8.626 - - - - 0 - 0.00%
2019-10-31 0 10.18 - - - - 0 0 - 8.626 - - - - 0 - 0.20%
2019-10-30 0 10.16 - - - - 0 0 - 8.609 - - - - 0 - 0.20%
2019-10-29 0 10.14 - - - - 0 0 - 8.592 - - - - 0 - 0.00%
2019-10-28 0 10.14 - - - - 0 0 - 8.592 - - - - 0 - 0.00%
2019-10-25 0 10.14 - - - - 0 0 - 8.592 - - - - 0 - -0.59%
2019-10-24 0 10.20 - - 10.20 10.20 100 1,020 10.200 8.643 - - 8.643 8.643 118 8.6425 0.99%
2019-10-23 0 10.10 - - - - 0 0 - 8.558 - - - - 0 - 0.20%
2019-10-22 0 10.08 10.04 - - - 0 0 - 8.541 8.507 - - - 0 - 0.20%
2019-10-21 0 10.06 - - - - 0 0 - 8.524 - - - - 0 - 0.20%
2019-10-18 0 10.04 - - - - 0 0 - 8.507 - - - - 0 - 0.20%
2019-10-17 0 10.02 - - - - 0 0 - 8.490 - - - - 0 - 0.40%
2019-10-16 0 9.980 - - - - 0 0 - 8.456 - - - - 0 - 0.20%
2019-10-15 0 9.960 9.920 10.04 - - 0 0 - 8.439 8.405 8.507 - - 0 - 0.00%
2019-10-14 0 9.960 - - - - 0 0 - 8.439 - - - - 0 - 0.81%
2019-10-11 0 9.880 - - - - 0 0 - 8.371 - - - - 0 - 0.61%
2019-10-10 0 9.820 - - - - 0 0 - 8.321 - - - - 0 - 0.00%
2019-10-09 0 9.820 9.780 9.880 - - 0 0 - 8.321 8.287 8.371 - - 0 - 0.00%
2019-10-08 0 9.820 - - - - 0 0 - 8.321 - - - - 0 - 0.00%
2019-10-04 0 9.820 - - - - 0 0 - 8.321 - - - - 0 - 0.20%
2019-10-03 0 9.800 - 9.800 9.800 9.800 100 980 9.8000 8.304 - 8.304 8.304 8.304 118 8.3036 -0.81%
2019-10-02 0 9.880 - - - - 0 0 - 8.371 - - - - 0 - -1.59%
2019-09-30 0 10.04 9.960 10.10 - - 0 0 - 8.507 8.439 8.558 - - 0 - 0.00%
2019-09-27 0 10.04 - - - - 0 0 - 8.507 - - - - 0 - 0.00%
2019-09-26 0 10.04 - - - - 0 0 - 8.507 - - - - 0 - 0.00%
2019-09-25 0 10.04 - - - - 0 0 - 8.507 - - - - 0 - -0.40%
2019-09-24 0 10.08 - - 10.08 10.08 250 2,520 10.080 8.541 - - 8.541 8.541 295 8.5409 -0.40%
2019-09-23 0 10.12 - - - - 0 0 - 8.575 - - - - 0 - -0.39%
2019-09-20 0 10.16 - - - - 0 0 - 8.609 - - - - 0 - -0.20%
2019-09-19 0 10.18 - 10.22 - - 0 0 - 8.626 - 8.659 - - 0 - -0.20%
2019-09-18 0 10.20 - - - - 0 0 - 8.643 - - - - 0 - -0.20%
2019-09-17 0 10.22 - - - - 0 0 - 8.659 - - - - 0 - 0.00%
2019-09-16 0 10.22 - - - - 0 0 - 8.659 - - - - 0 - -0.20%
2019-09-13 0 10.24 - - - - 0 0 - 8.676 - - - - 0 - 0.00%
2019-09-12 0 10.24 - - - - 0 0 - 8.676 - - - - 0 - 0.39%
2019-09-11 0 10.20 10.12 10.30 10.20 10.20 200 2,040 10.200 8.643 8.575 8.727 8.643 8.643 236 8.6425 0.39%
2019-09-10 0 10.16 - - - - 0 0 - 8.609 - - - - 0 - 0.00%
2019-09-09 0 10.16 - - - - 0 0 - 8.609 - - - - 0 - 0.20%
2019-09-06 0 10.14 10.10 10.26 - - 0 0 - 8.592 8.558 8.693 - - 0 - 0.60%
2019-09-05 0 10.08 - - - - 0 0 - 8.541 - - - - 0 - 0.40%
2019-09-04 0 10.04 - - - - 0 0 - 8.507 - - - - 0 - 0.20%
2019-09-03 0 10.02 9.920 10.06 - - 0 0 - 8.490 8.405 8.524 - - 0 - -0.99%
2019-09-02 0 10.12 - - - - 0 0 - 8.575 - - - - 0 - 0.00%
2019-08-30 0 10.12 10.06 - - - 0 0 - 8.575 8.524 - - - 0 - 1.00%
2019-08-29 0 10.02 - - 10.02 10.02 200 2,004 10.020 8.490 - - 8.490 8.490 236 8.4900 0.91%
2019-08-28 0 9.930 9.910 10.02 - - 0 0 - 8.414 8.397 8.490 - - 0 - 0.10%
2019-08-27 0 9.920 - - - - 0 0 - 8.405 - - - - 0 - 0.20%
2019-08-26 0 9.900 - - 9.880 9.880 600 5,928 9.8800 8.388 - - 8.371 8.371 708 8.3714 -1.39%
2019-08-23 0 10.04 - - - - 0 0 - 8.507 - - - - 0 - 0.00%
2019-08-22 0 10.04 - - - - 0 0 - 8.507 - - - - 0 - 0.00%
2019-08-21 0 10.04 - - - - 0 0 - 8.507 - - - - 0 - 0.00%
2019-08-20 0 10.04 - - - - 0 0 - 8.507 - - - - 0 - 0.00%
2019-08-19 0 10.04 - - - - 0 0 - 8.507 - - - - 0 - 0.60%
2019-08-16 0 9.980 - - - - 0 0 - 8.456 - - - - 0 - 0.00%
2019-08-15 0 9.980 - - - - 0 0 - 8.456 - - - - 0 - 0.00%
2019-08-14 0 9.980 - - 9.960 9.960 600 5,976 9.9600 8.456 - - 8.439 8.439 708 8.4392 0.20%
2019-08-13 0 9.960 - - - - 0 0 - 8.439 - - - - 0 - -1.58%
2019-08-12 0 10.12 - - - - 0 0 - 8.575 - - - - 0 - -0.20%
2019-08-09 0 10.14 - - - - 0 0 - 8.592 - - - - 0 - 0.20%
2019-08-08 0 10.12 10.08 - - - 0 0 - 8.575 8.541 - - - 0 - 0.40%
2019-08-07 0 10.08 - - - - 0 0 - 8.541 - - - - 0 - 0.40%
2019-08-06 0 10.04 - - 9.960 9.960 4,100 40,836 9.9600 8.507 - - 8.439 8.439 4,839 8.4392 -1.57%
2019-08-05 0 10.20 10.12 10.28 10.28 10.28 4,000 41,120 10.280 8.643 8.575 8.710 8.710 8.710 4,721 8.7103 -1.92%
2019-08-02 0 10.40 10.30 10.44 - - 0 0 - 8.812 8.727 8.846 - - 0 - -1.14%
2019-08-01 0 10.52 - - - - 0 0 - 8.914 - - - - 0 - -0.38%
2019-07-31 0 10.56 10.48 10.56 - - 0 0 - 8.948 8.880 8.948 - - 0 - 0.00%
2019-07-30 0 10.56 - - - - 0 0 - 8.948 - - - - 0 - 0.00%
2019-07-29 0 10.56 - - - - 0 0 - 8.948 - - - - 0 - -0.38%
2019-07-26 0 10.60 - - - - 0 0 - 8.981 - - - - 0 - -0.19%
2019-07-25 0 10.62 - - 10.62 10.62 200 2,124 10.620 8.998 - - 8.998 8.998 236 8.9984 -0.19%
2019-07-24 0 10.64 - - - - 0 0 - 9.015 - - - - 0 - -0.19%
2019-07-23 0 10.66 - - 10.66 10.66 150 1,599 10.660 9.032 - - 9.032 9.032 177 9.0323 0.00%
2019-07-22 0 10.66 - - - - 0 0 - 9.032 - - - - 0 - 0.00%
2019-07-19 0 10.66 - - 10.64 10.66 14,600 155,604 10.658 9.032 - - 9.015 9.032 17,231 9.0304 -0.19%
2019-07-18 0 10.68 - - - - 0 0 - 9.049 - - - - 0 - 0.00%
2019-07-17 0 10.68 - - - - 0 0 - 9.049 - - - - 0 - -0.56%
2019-07-16 0 10.74 10.50 - 10.76 10.78 3,000 32,290 10.763 9.100 8.897 - 9.117 9.134 3,541 9.1198 0.19%
2019-07-15 0 10.72 - - - - 0 0 - 9.083 - - - - 0 - 0.37%
2019-07-12 0 10.68 - - - - 0 0 - 9.049 - - - - 0 - 0.00%
2019-07-11 0 10.68 - - - - 0 0 - 9.049 - - - - 0 - 0.56%
2019-07-10 0 10.62 - - - - 0 0 - 8.998 - - - - 0 - 0.00%
2019-07-09 0 10.62 - - - - 0 0 - 8.998 - - - - 0 - 0.00%
2019-07-08 0 10.62 10.52 10.66 - - 0 0 - 8.998 8.914 9.032 - - 0 - -0.19%
2019-07-05 0 10.64 - - - - 0 0 - 9.015 - - - - 0 - 0.00%
2019-07-04 0 10.64 - - - - 0 0 - 9.015 - - - - 0 - 0.00%
2019-07-03 0 10.64 - - - - 0 0 - 9.015 - - - - 0 - 0.00%
2019-07-02 0 10.64 - - - - 0 0 - 9.015 - - - - 0 - 0.57%
2019-06-28 0 10.58 - - - - 0 0 - 8.965 - - - - 0 - 0.00%
2019-06-27 0 10.58 - - 10.58 10.58 1,200 12,696 10.580 8.965 - - 8.965 8.965 1,416 8.9645 0.76%
2019-06-26 0 10.50 - - - - 0 0 - 8.897 - - - - 0 - 0.00%
2019-06-25 0 10.50 - - - - 0 0 - 8.897 - - - - 0 - 0.00%
2019-06-24 0 10.50 10.46 10.60 10.50 10.50 600 6,300 10.500 8.897 8.863 8.981 8.897 8.897 708 8.8967 0.38%
2019-06-21 0 10.46 - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2019-06-20 0 10.46 - - - - 0 0 - 8.863 - - - - 0 - 0.97%
2019-06-19 0 10.36 - - - - 0 0 - 8.778 - - - - 0 - 1.77%
2019-06-18 0 10.18 - - - - 0 0 - 8.626 - - - - 0 - 0.00%
2019-06-17 0 10.18 - - - - 0 0 - 8.626 - - - - 0 - -0.59%
2019-06-14 0 10.24 - 10.28 - - 0 0 - 8.676 - 8.710 - - 0 - -0.19%
2019-06-13 0 10.26 - - - - 0 0 - 8.693 - - - - 0 - 0.00%
2019-06-12 0 10.26 - - - - 0 0 - 8.693 - - - - 0 - 0.00%
2019-06-11 0 10.26 - - - - 0 0 - 8.693 - - - - 0 - 0.20%
2019-06-10 0 10.24 - - - - 0 0 - 8.676 - - - - 0 - 0.39%
2019-06-06 0 10.20 - - - - 0 0 - 8.643 - - - - 0 - 0.00%
2019-06-05 0 10.20 - - - - 0 0 - 8.643 - - - - 0 - 0.20%
2019-06-04 0 10.18 - 10.20 - - 0 0 - 8.626 - 8.643 - - 0 - 0.00%
2019-06-03 0 10.18 - - 10.18 10.18 1,000 10,180 10.180 8.626 - - 8.626 8.626 1,180 8.6256 1.60%
2019-05-31 0 10.02 - - - - 0 0 - 8.490 - - - - 0 - 0.91%
2019-05-30 0 9.930 9.920 10.00 - - 0 0 - 8.414 8.405 8.473 - - 0 - 0.91%
2019-05-29 0 9.840 - - - - 0 0 - 8.337 - - - - 0 - 0.00%
2019-05-28 0 9.840 - - - - 0 0 - 8.337 - - - - 0 - 0.00%
2019-05-27 0 9.840 - - - - 0 0 - 8.337 - - - - 0 - 0.82%
2019-05-24 0 9.760 9.760 9.900 - - 0 0 - 8.270 8.270 8.388 - - 0 - 0.00%
2019-05-23 0 9.760 9.740 9.840 - - 0 0 - 8.270 8.253 8.337 - - 0 - 0.62%
2019-05-22 0 9.700 - - 9.700 9.760 650 6,341 9.7554 8.219 - - 8.219 8.270 767 8.2658 -0.31%
2019-05-21 0 9.730 9.730 - - - 0 0 - 8.244 8.244 - - - 0 - 0.52%
2019-05-20 0 9.680 - 9.720 - - 0 0 - 8.202 - 8.236 - - 0 - 0.00%
2019-05-17 0 9.680 9.600 - - - 0 0 - 8.202 8.134 - - - 0 - -0.41%
2019-05-16 0 9.720 - - - - 0 0 - 8.236 - - - - 0 - -1.02%
2019-05-15 0 9.820 - - - - 0 0 - 8.321 - - - - 0 - -0.41%
2019-05-14 0 9.860 - - - - 0 0 - 8.354 - - - - 0 - -1.20%
2019-05-10 0 9.980 - - - - 0 0 - 8.456 - - - - 0 - 0.00%
2019-05-09 0 9.980 - - - - 0 0 - 8.456 - - - - 0 - -1.19%
2019-05-08 0 10.10 - - - - 0 0 - 8.558 - - - - 0 - 0.00%
2019-05-07 0 10.10 - - - - 0 0 - 8.558 - - - - 0 - 0.40%
2019-05-06 0 10.06 - - 10.06 10.06 10,000 100,600 10.060 8.524 - - 8.524 8.524 11,802 8.5239 -1.18%
2019-05-03 0 10.18 - - - - 0 0 - 8.626 - - - - 0 - 0.00%
2019-05-02 0 10.18 - - - - 0 0 - 8.626 - - - - 0 - 0.00%
2019-04-30 0 10.18 10.12 - - - 0 0 - 8.626 8.575 - - - 0 - 0.00%
2019-04-29 0 10.18 - - - - 0 0 - 8.626 - - - - 0 - 0.00%
2019-04-26 0 10.18 - - - - 0 0 - 8.626 - - - - 0 - 0.00%
2019-04-25 0 10.18 - - - - 0 0 - 8.626 - - - - 0 - -0.20%
2019-04-24 0 10.20 - - - - 0 0 - 8.643 - - - - 0 - 0.00%
2019-04-23 0 10.20 - - - - 0 0 - 8.643 - - - - 0 - 0.00%
2019-04-18 0 10.20 - - - - 0 0 - 8.643 - - - - 0 - 0.00%
2019-04-17 0 10.20 - - - - 0 0 - 8.643 - - - - 0 - 0.00%
2019-04-16 0 10.20 - - - - 0 0 - 8.643 - - - - 0 - 0.00%
2019-04-15 0 10.20 - - - - 0 0 - 8.643 - - - - 0 - 0.00%
2019-04-12 0 10.20 - - - - 0 0 - 8.643 - - - - 0 - -0.20%
2019-04-11 0 10.22 - - - - 0 0 - 8.659 - - - - 0 - 0.00%
2019-04-10 0 10.22 - - - - 0 0 - 8.659 - - - - 0 - 0.00%
2019-04-09 0 10.22 10.20 - - - 0 0 - 8.659 8.643 - - - 0 - 0.20%
2019-04-08 0 10.20 - - - - 0 0 - 8.643 - - - - 0 - 0.00%
2019-04-04 0 10.20 10.16 - - - 0 0 - 8.643 8.609 - - - 0 - 0.00%
2019-04-03 0 10.20 - - - - 0 0 - 8.643 - - - - 0 - 0.20%
2019-04-02 0 10.18 - - - - 0 0 - 8.626 - - - - 0 - 0.00%
2019-04-01 0 10.18 - - 10.20 10.20 20,000 204,000 10.200 8.626 - - 8.643 8.643 23,604 8.6425 0.59%
2019-03-29 0 10.12 - 10.18 - - 0 0 - 8.575 - 8.626 - - 0 - 0.00%
2019-03-28 0 10.12 - 10.12 - - 0 0 - 8.575 - 8.575 - - 0 - -0.39%
2019-03-27 0 10.16 - - - - 0 0 - 8.609 - - - - 0 - -0.39%
2019-03-26 0 10.20 10.12 10.24 - - 0 0 - 8.643 8.575 8.676 - - 0 - 0.00%
2019-03-25 0 10.20 - - - - 0 0 - 8.643 - - - - 0 - -0.78%
2019-03-22 0 10.28 - - - - 0 0 - 8.710 - - - - 0 - 0.39%
2019-03-21 0 10.24 - - - - 0 0 - 8.676 - - - - 0 - 0.39%
2019-03-20 0 10.20 - - - - 0 0 - 8.643 - - - - 0 - 0.00%
2019-03-19 0 10.20 - - - - 0 0 - 8.643 - - - - 0 - 0.00%
2019-03-18 0 10.20 - - - - 0 0 - 8.643 - - - - 0 - 0.39%
2019-03-15 0 10.16 - 10.22 - - 0 0 - 8.609 - 8.659 - - 0 - 0.20%
2019-03-14 0 10.14 - - - - 0 0 - 8.592 - - - - 0 - 0.00%
2019-03-13 0 10.14 - - - - 0 0 - 8.592 - - - - 0 - 0.00%
2019-03-12 0 10.14 - - - - 0 0 - 8.592 - - - - 0 - -0.20%
2019-03-11 0 10.16 - - - - 0 0 - 8.609 - - - - 0 - 0.00%
2019-03-08 0 10.16 - - - - 0 0 - 8.609 - - - - 0 - -0.59%
2019-03-07 0 10.22 - 10.24 - - 0 0 - 8.659 - 8.676 - - 0 - 0.00%
2019-03-06 0 10.22 - 10.24 - - 0 0 - 8.659 - 8.676 - - 0 - 0.00%
2019-03-05 0 10.22 - - - - 0 0 - 8.659 - - - - 0 - -0.58%
2019-03-04 0 10.28 - 10.28 - - 0 0 - 8.710 - 8.710 - - 0 - -0.19%
2019-03-01 0 10.30 - 10.32 10.30 10.30 250 2,575 10.300 8.727 - 8.744 8.727 8.727 295 8.7273 -0.39%
2019-02-28 0 10.34 10.24 10.40 10.40 10.40 400 4,160 10.400 8.761 8.676 8.812 8.812 8.812 472 8.8120 -1.34%
2019-02-27 0 10.48 - - - - 0 0 - 8.880 - - - - 0 - 0.00%
2019-02-26 0 10.48 - - - - 0 0 - 8.880 - - - - 0 - 0.00%
2019-02-25 0 10.48 - - 10.48 10.48 3,000 31,440 10.480 8.880 - - 8.880 8.880 3,541 8.8798 0.38%
2019-02-22 0 10.44 - - - - 0 0 - 8.846 - - - - 0 - 0.00%
2019-02-21 0 10.44 - - - - 0 0 - 8.846 - - - - 0 - 0.19%
2019-02-20 0 10.42 - - - - 0 0 - 8.829 - - - - 0 - 1.17%
2019-02-19 0 10.30 - - - - 0 0 - 8.727 - - - - 0 - 0.00%
2019-02-18 0 10.30 - - - - 0 0 - 8.727 - - - - 0 - 0.59%
2019-02-15 0 10.24 - - - - 0 0 - 8.676 - - - - 0 - -0.78%
2019-02-14 0 10.32 - - - - 0 0 - 8.744 - - - - 0 - 0.00%
2019-02-13 0 10.32 - - - - 0 0 - 8.744 - - - - 0 - -0.39%
2019-02-12 0 10.36 - - - - 0 0 - 8.778 - - - - 0 - -0.38%
2019-02-11 0 10.40 - - - - 0 0 - 8.812 - - - - 0 - -0.19%
2019-02-08 0 10.42 - - - - 0 0 - 8.829 - - - - 0 - -0.19%
2019-02-04 0 10.44 - - - - 0 0 - 8.846 - - - - 0 - 0.00%
2019-02-01 0 10.44 10.44 - - - 0 0 - 8.846 8.846 - - - 0 - 0.38%
2019-01-31 0 10.40 - - - - 0 0 - 8.812 - - - - 0 - 1.17%
2019-01-30 0 10.28 - - - - 0 0 - 8.710 - - - - 0 - 0.00%
2019-01-29 0 10.28 - - - - 0 0 - 8.710 - - - - 0 - 0.00%
2019-01-28 0 10.28 - - - - 0 0 - 8.710 - - - - 0 - 0.00%
2019-01-25 0 10.28 - - - - 0 0 - 8.710 - - - - 0 - 0.59%
2019-01-24 0 10.22 - - - - 0 0 - 8.659 - - - - 0 - 0.00%
2019-01-23 0 10.22 - - - - 0 0 - 8.659 - - - - 0 - 0.00%
2019-01-22 0 10.22 - - - - 0 0 - 8.659 - - - - 0 - -0.20%
2019-01-21 0 10.24 - - 10.24 10.28 21,000 215,260 10.250 8.676 - - 8.676 8.710 24,784 8.6853 0.00%
2019-01-18 0 10.24 - - 10.24 10.24 250 2,560 10.240 8.676 - - 8.676 8.676 295 8.6764 0.99%
2019-01-17 0 10.14 - - - - 0 0 - 8.592 - - - - 0 - 0.00%
2019-01-16 0 10.14 - - - - 0 0 - 8.592 - - - - 0 - -0.20%
2019-01-15 0 10.16 - - - - 0 0 - 8.609 - - - - 0 - 0.40%
2019-01-14 0 10.12 - - - - 0 0 - 8.575 - - - - 0 - 0.00%
2019-01-11 0 10.12 - - - - 0 0 - 8.575 - - - - 0 - 0.20%
2019-01-10 0 10.10 - - - - 0 0 - 8.558 - - - - 0 - 0.60%
2019-01-09 0 10.04 - - - - 0 0 - 8.507 - - - - 0 - 0.40%
2019-01-08 0 10.00 - - - - 0 0 - 8.473 - - - - 0 - -0.79%
2019-01-07 0 10.08 - - 10.08 10.08 5,000 50,400 10.080 8.541 - - 8.541 8.541 5,901 8.5409 2.44%
2019-01-04 0 9.840 - - - - 0 0 - 8.337 - - - - 0 - 1.03%
2019-01-03 0 9.740 - - - - 0 0 - 8.253 - - - - 0 - 0.00%
2019-01-02 0 9.740 - - - - 0 0 - 8.253 - - - - 0 - -0.20%
2018-12-31 0 9.760 - - - - 0 0 - 8.270 - - - - 0 - 0.83%
2018-12-28 0 9.680 - - - - 0 0 - 8.202 - - - - 0 - 0.00%
2018-12-27 0 9.680 - - - - 0 0 - 8.202 - - - - 0 - 0.00%
2018-12-24 0 9.680 - - - - 0 0 - 8.202 - - - - 0 - 0.00%
2018-12-21 0 9.680 - - - - 0 0 - 8.202 - - - - 0 - 0.00%
2018-12-20 0 9.680 - - - - 0 0 - 8.202 - - - - 0 - 0.00%
2018-12-19 0 9.680 - - - - 0 0 - 8.202 - - - - 0 - 0.62%
2018-12-18 0 9.620 - - - - 0 0 - 8.151 - - - - 0 - -0.62%
2018-12-17 0 9.680 - - - - 0 0 - 8.202 - - - - 0 - -0.41%
2018-12-14 0 9.720 - - - - 0 0 - 8.236 - - - - 0 - -0.61%
2018-12-13 0 9.780 - - - - 0 0 - 8.287 - - - - 0 - 1.03%
2018-12-12 0 9.680 - - - - 0 0 - 8.202 - - - - 0 - 0.00%
2018-12-11 0 9.680 - - - - 0 0 - 8.202 - - - - 0 - -0.41%
2018-12-10 0 9.720 - - - - 0 0 - 8.236 - - - - 0 - -1.02%
2018-12-07 0 9.820 - - - - 0 0 - 8.321 - - - - 0 - 0.00%
2018-12-06 0 9.820 - - - - 0 0 - 8.321 - - - - 0 - -1.11%
2018-12-05 0 9.930 - - - - 0 0 - 8.414 - - - - 0 - -0.30%
2018-12-04 0 9.960 - - - - 0 0 - 8.439 - - - - 0 - 0.20%
2018-12-03 0 9.940 - - - - 0 0 - 8.422 - - - - 0 - 2.26%
2018-11-30 0 9.720 - - - - 0 0 - 8.236 - - - - 0 - 0.00%
2018-11-29 0 9.720 - - - - 0 0 - 8.236 - - - - 0 - 0.62%
2018-11-28 0 9.660 - - - - 0 0 - 8.185 - - - - 0 - 0.00%
2018-11-27 0 9.660 - - - - 0 0 - 8.185 - - - - 0 - 0.00%
2018-11-26 0 9.660 - - - - 0 0 - 8.185 - - - - 0 - 0.84%
2018-11-23 0 9.580 - - 9.580 9.580 1,850 17,723 9.5800 8.117 - - 8.117 8.117 2,183 8.1172 -0.21%
2018-11-22 0 9.600 - - - - 0 0 - 8.134 - - - - 0 - 0.00%
2018-11-21 0 9.600 - - - - 0 0 - 8.134 - - - - 0 - -0.21%
2018-11-20 0 9.620 - - - - 0 0 - 8.151 - - - - 0 - 0.00%
2018-11-19 0 9.620 - - - - 0 0 - 8.151 - - - - 0 - 0.00%
2018-11-16 0 9.620 - - 9.620 9.620 50 481 9.6200 8.151 - - 8.151 8.151 59 8.1511 1.48%
2018-11-15 0 9.480 - - 9.480 9.480 50 474 9.4800 8.032 - - 8.032 8.032 59 8.0325 1.28%
2018-11-14 0 9.360 - - - - 0 0 - 7.931 - - - - 0 - 0.00%
2018-11-13 0 9.360 - - - - 0 0 - 7.931 - - - - 0 - -0.21%
2018-11-12 0 9.380 - - - - 0 0 - 7.948 - - - - 0 - -1.26%
2018-11-09 0 9.500 - - - - 0 0 - 8.049 - - - - 0 - -1.86%
2018-11-08 0 9.680 - - 9.680 9.680 50 484 9.6800 8.202 - - 8.202 8.202 59 8.2019 1.47%
2018-11-07 0 9.540 - - - - 0 0 - 8.083 - - - - 0 - 0.00%
2018-11-06 0 9.540 - - - - 0 0 - 8.083 - - - - 0 - 0.42%
2018-11-05 0 9.500 - - - - 0 0 - 8.049 - - - - 0 - -1.25%
2018-11-02 0 9.620 - - 9.620 9.620 50 481 9.6200 8.151 - - 8.151 8.151 59 8.1511 2.78%
2018-11-01 0 9.360 - - - - 0 0 - 7.931 - - - - 0 - 0.32%
2018-10-31 0 9.330 - - 9.330 9.330 50 466 9.3200 7.905 - - 7.905 7.905 59 7.8969 1.86%
2018-10-30 0 9.160 - - - - 0 0 - 7.761 - - - - 0 - 0.00%
2018-10-29 0 9.160 - - - - 0 0 - 7.761 - - - - 0 - 0.00%
2018-10-26 0 9.160 - - - - 0 0 - 7.761 - - - - 0 - 0.00%
2018-10-25 0 9.160 - - 9.040 9.160 9,050 81,918 9.0517 7.761 - - 7.660 7.761 10,681 7.6696 -1.08%
2018-10-24 0 9.260 - - - - 0 0 - 7.846 - - - - 0 - -0.64%
2018-10-23 0 9.320 - - - - 0 0 - 7.897 - - - - 0 - -0.85%
2018-10-22 0 9.400 - - - - 0 0 - 7.965 - - - - 0 - 0.00%
2018-10-19 0 9.400 - - - - 0 0 - 7.965 - - - - 0 - 0.00%
2018-10-18 0 9.400 - - - - 0 0 - 7.965 - - - - 0 - 0.86%
2018-10-16 0 9.320 - - - - 0 0 - 7.897 - - - - 0 - 0.00%
2018-10-15 0 9.320 - - - - 0 0 - 7.897 - - - - 0 - -0.43%
2018-10-12 0 9.360 - - 9.360 9.360 50 468 9.3600 7.931 - - 7.931 7.931 59 7.9308 1.74%
2018-10-11 0 9.200 - - - - 0 0 - 7.795 - - - - 0 - -2.13%
2018-10-10 0 9.400 - - - - 0 0 - 7.965 - - - - 0 - -0.21%
2018-10-09 0 9.420 - - - - 0 0 - 7.982 - - - - 0 - 0.00%
2018-10-08 0 9.420 - - 9.440 9.440 6,000 56,640 9.4400 7.982 - - 7.999 7.999 7,081 7.9986 -0.84%
2018-10-05 0 9.500 - - - - 0 0 - 8.049 - - - - 0 - -0.42%
2018-10-04 0 9.540 - - - - 0 0 - 8.083 - - - - 0 - -1.45%
2018-10-03 0 9.680 - - - - 0 0 - 8.202 - - - - 0 - 0.62%
2018-10-02 0 9.620 - - 9.600 9.600 250 2,400 9.6000 8.151 - - 8.134 8.134 295 8.1341 -1.64%
2018-09-28 0 9.780 - - - - 0 0 - 8.287 - - - - 0 - 0.62%
2018-09-27 0 9.720 - - 9.720 9.720 250 2,430 9.7200 8.236 - - 8.236 8.236 295 8.2358 -0.61%
2018-09-26 0 9.780 - - - - 0 0 - 8.287 - - - - 0 - -0.61%
2018-09-24 0 9.840 - - - - 0 0 - 8.337 - - - - 0 - -0.81%
2018-09-21 0 9.920 - - 9.810 9.920 300 2,948 9.8267 8.405 - - 8.312 8.405 354 8.3262 2.06%
2018-09-20 0 9.720 - - - - 0 0 - 8.236 - - - - 0 - 0.41%
2018-09-19 0 9.680 - - - - 0 0 - 8.202 - - - - 0 - 0.41%
2018-09-18 0 9.640 - - 9.630 9.630 150 1,444 9.6267 8.168 - - 8.160 8.160 177 8.1567 -0.21%
2018-09-17 0 9.660 - - 9.740 9.740 9,000 87,660 9.7400 8.185 - - 8.253 8.253 10,622 8.2528 -1.02%
2018-09-14 0 9.760 - - - - 0 0 - 8.270 - - - - 0 - 0.62%
2018-09-13 0 9.700 9.500 - - - 0 0 - 8.219 8.049 - - - 0 - 1.04%
2018-09-12 0 9.600 - - - - 0 0 - 8.134 - - - - 0 - -0.41%
2018-09-11 0 9.640 - - - - 0 0 - 8.168 - - - - 0 - -0.21%
2018-09-10 0 9.660 - - - - 0 0 - 8.185 - - - - 0 - -0.21%
2018-09-07 0 9.680 - - - - 0 0 - 8.202 - - - - 0 - 0.41%
2018-09-06 0 9.640 - - - - 0 0 - 8.168 - - - - 0 - -0.62%
2018-09-05 0 9.700 - - - - 0 0 - 8.219 - - - - 0 - -2.41%
2018-09-04 0 9.940 - - - - 0 0 - 8.422 - - - - 0 - -0.40%
2018-09-03 0 9.980 - - - - 0 0 - 8.456 - - - - 0 - 0.00%
2018-08-31 0 9.980 - - - - 0 0 - 8.456 - - - - 0 - -0.99%
2018-08-30 0 10.08 - - - - 0 0 - 8.541 - - - - 0 - 0.00%
2018-08-29 0 10.08 9.890 - - - 0 0 - 8.541 8.380 - - - 0 - 0.00%
2018-08-28 0 10.08 9.900 - - - 0 0 - 8.541 8.388 - - - 0 - 0.20%
2018-08-27 0 10.06 9.860 - - - 0 0 - 8.524 8.354 - - - 0 - 1.41%
2018-08-24 0 9.920 9.770 - - - 0 0 - 8.405 8.278 - - - 0 - 0.00%
2018-08-23 0 9.920 9.810 - - - 0 0 - 8.405 8.312 - - - 0 - 0.40%
2018-08-22 0 9.880 9.700 - - - 0 0 - 8.371 8.219 - - - 0 - 0.61%
2018-08-21 0 9.820 9.720 - - - 0 0 - 8.321 8.236 - - - 0 - 0.41%
2018-08-20 0 9.780 9.650 - - - 0 0 - 8.287 8.177 - - - 0 - 0.82%
2018-08-17 0 9.700 9.600 - - - 0 0 - 8.219 8.134 - - - 0 - 0.41%
2018-08-16 0 9.660 9.590 - 9.660 9.660 1,000 9,660 9.6600 8.185 8.126 - 8.185 8.185 1,180 8.1850 -0.10%
2018-08-15 0 9.670 9.560 - 9.670 9.720 4,500 43,622 9.6938 8.193 8.100 - 8.193 8.236 5,311 8.2136 -0.62%
2018-08-14 0 9.730 9.590 - - - 0 0 - 8.244 8.126 - - - 0 - 0.00%
2018-08-13 0 9.730 9.650 - 9.730 9.860 500 4,892 9.7840 8.244 8.177 - 8.244 8.354 590 8.2900 -3.28%
2018-08-10 0 10.06 9.970 - - - 0 0 - 8.524 8.448 - - - 0 - 0.00%
2018-08-09 0 10.06 10.04 - - - 0 0 - 8.524 8.507 - - - 0 - 0.40%
2018-08-08 0 10.02 10.00 - - - 0 0 - 8.490 8.473 - - - 0 - 0.40%
2018-08-07 0 9.980 9.980 - - - 0 0 - 8.456 8.456 - - - 0 - 0.50%
2018-08-06 0 9.930 9.930 - 9.930 9.980 450 4,488 9.9733 8.414 8.414 - 8.414 8.456 531 8.4505

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top