Ping An MSCI China Quality Factor ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03166  2018-11-30  2023-10-03  2023-12-01
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2023-11-30 1 - - - - - 0 0 - 28.49 - - - - 0 - 0.00%
2023-11-29 1 - - - - - 0 0 - 28.49 - - - - 0 - 0.00%
2023-11-28 1 - - - - - 0 0 - 28.49 - - - - 0 - 0.00%
2023-11-27 1 - - - - - 0 0 - 28.49 - - - - 0 - 0.00%
2023-11-24 1 - - - - - 0 0 - 28.49 - - - - 0 - 0.00%
2023-11-23 1 - - - - - 0 0 - 28.49 - - - - 0 - 0.00%
2023-11-22 1 - - - - - 0 0 - 28.49 - - - - 0 - 0.00%
2023-11-21 1 - - - - - 0 0 - 28.49 - - - - 0 - 0.00%
2023-11-20 1 - - - - - 0 0 - 28.49 - - - - 0 - 0.00%
2023-11-17 1 - - - - - 0 0 - 28.49 - - - - 0 - 0.00%
2023-11-16 1 - - - - - 0 0 - 28.49 - - - - 0 - 0.00%
2023-11-15 1 - - - - - 0 0 - 28.49 - - - - 0 - 0.00%
2023-11-14 1 - - - - - 0 0 - 28.49 - - - - 0 - 0.00%
2023-11-13 1 - - - - - 0 0 - 28.49 - - - - 0 - 0.00%
2023-11-10 1 - - - - - 0 0 - 28.49 - - - - 0 - 0.00%
2023-11-09 1 - - - - - 0 0 - 28.49 - - - - 0 - 0.00%
2023-11-08 1 - - - - - 0 0 - 28.49 - - - - 0 - 0.00%
2023-11-07 1 - - - - - 0 0 - 28.49 - - - - 0 - 0.00%
2023-11-06 1 - - - - - 0 0 - 28.49 - - - - 0 - 0.00%
2023-11-03 1 - - - - - 0 0 - 28.49 - - - - 0 - 0.00%
2023-11-02 1 - - - - - 0 0 - 28.49 - - - - 0 - 0.00%
2023-11-01 1 - - - - - 0 0 - 28.49 - - - - 0 - 0.00%
2023-10-31 1 - - - - - 0 0 - 28.49 - - - - 0 - 0.00%
2023-10-30 1 - - - - - 0 0 - 28.49 - - - - 0 - 0.00%
2023-10-27 1 - - - - - 0 0 - 28.49 - - - - 0 - 0.00%
2023-10-26 1 - - - - - 0 0 - 28.49 - - - - 0 - 0.00%
2023-10-25 1 - - - - - 0 0 - 28.49 - - - - 0 - 0.00%
2023-10-24 1 - - - - - 0 0 - 28.49 - - - - 0 - 0.00%
2023-10-20 1 - - - - - 0 0 - 28.49 - - - - 0 - 0.00%
2023-10-19 1 - - - - - 0 0 - 28.49 - - - - 0 - 0.00%
2023-10-18 1 - - - - - 0 0 - 28.49 - - - - 0 - 0.00%
2023-10-17 1 - - - - - 0 0 - 28.49 - - - - 0 - 0.00%
2023-10-16 1 - - - - - 0 0 - 28.49 - - - - 0 - 0.00%
2023-10-13 1 - - - - - 0 0 - 28.49 - - - - 0 - 0.00%
2023-10-12 1 - - - - - 0 0 - 28.49 - - - - 0 - 0.00%
2023-10-11 1 - - - - - 0 0 - 28.49 - - - - 0 - 0.00%
2023-10-10 1 - - - - - 0 0 - 28.49 - - - - 0 - 0.00%
2023-10-09 1 - - - - - 0 0 - 28.49 - - - - 0 - 0.00%
2023-10-06 1 - - - - - 0 0 - 28.49 - - - - 0 - 0.00%
2023-10-05 1 - - - - - 0 0 - 28.49 - - - - 0 - 0.00%
2023-10-04 1 - - - - - 0 0 - 28.49 - - - - 0 - 0.00%
2023-10-03 0 28.50 - - - - 0 0 - 28.49 - - - - 0 - -0.14%
2023-09-29 0 28.54 - - - - 0 0 - 28.53 - - - - 0 - 1.78%
2023-09-28 0 28.04 - - 28.02 28.04 10,500 294,330 28.031 28.03 - - 28.01 28.03 10,504 28.020 -0.71%
2023-09-27 0 28.24 - - - - 0 0 - 28.23 - - - - 0 - 0.00%
2023-09-26 0 28.24 - - - - 0 0 - 28.23 - - - - 0 - -0.28%
2023-09-25 0 28.32 - - - - 0 0 - 28.31 - - - - 0 - 0.00%
2023-09-22 0 28.32 - - - - 0 0 - 28.31 - - - - 0 - 0.14%
2023-09-21 0 28.28 - - - - 0 0 - 28.27 - - - - 0 - -1.81%
2023-09-20 0 28.80 - - - - 0 0 - 28.79 - - - - 0 - -0.48%
2023-09-19 0 28.94 - - - - 0 0 - 28.93 - - - - 0 - 0.00%
2023-09-18 0 28.94 - - - - 0 0 - 28.93 - - - - 0 - 0.00%
2023-09-15 0 28.94 - - 28.94 28.94 1,300 37,622 28.940 28.93 - - 28.93 28.93 1,301 28.929 -0.21%
2023-09-14 0 29.00 - - - - 0 0 - 28.99 - - - - 0 - -0.75%
2023-09-13 0 29.22 - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2023-09-12 0 29.22 - - - - 0 0 - 29.21 - - - - 0 - -0.27%
2023-09-11 0 29.30 - - - - 0 0 - 29.29 - - - - 0 - -0.81%
2023-09-07 0 29.54 - - - - 0 0 - 29.53 - - - - 0 - -0.87%
2023-09-06 0 29.80 - - - - 0 0 - 29.79 - - - - 0 - -0.86%
2023-09-05 0 30.06 - - - - 0 0 - 30.05 - - - - 0 - -0.07%
2023-09-04 0 30.08 - - - - 0 0 - 30.07 - - - - 0 - 3.08%
2023-08-31 0 29.18 - - - - 0 0 - 29.17 - - - - 0 - 0.62%
2023-08-30 0 29.00 - - - - 0 0 - 28.99 - - - - 0 - 2.62%
2023-08-29 0 28.26 - - 28.08 28.08 600 16,848 28.080 28.25 - - 28.07 28.07 600 28.069 1.51%
2023-08-28 0 27.84 - - - - 0 0 - 27.83 - - - - 0 - 0.22%
2023-08-25 0 27.78 - - - - 0 0 - 27.77 - - - - 0 - 0.00%
2023-08-24 0 27.78 - - 27.46 27.46 500 13,730 27.460 27.77 - - 27.45 27.45 500 27.449 1.17%
2023-08-23 0 27.46 - 28.00 - - 0 0 - 27.45 - 27.99 - - 0 - 0.00%
2023-08-22 0 27.46 - - - - 0 0 - 27.45 - - - - 0 - 0.00%
2023-08-21 0 27.46 - - - - 0 0 - 27.45 - - - - 0 - -1.51%
2023-08-18 0 27.88 - - - - 0 0 - 27.87 - - - - 0 - -0.78%
2023-08-17 0 28.10 - - - - 0 0 - 28.09 - - - - 0 - 0.00%
2023-08-16 0 28.10 - - - - 0 0 - 28.09 - - - - 0 - -0.99%
2023-08-15 0 28.38 - - - - 0 0 - 28.37 - - - - 0 - -1.05%
2023-08-14 0 28.68 - - - - 0 0 - 28.67 - - - - 0 - -1.85%
2023-08-11 0 29.22 - - - - 0 0 - 29.21 - - - - 0 - -1.15%
2023-08-10 0 29.56 - - - - 0 0 - 29.55 - - - - 0 - 0.00%
2023-08-09 0 29.56 - - - - 0 0 - 29.55 - - - - 0 - 0.00%
2023-08-08 0 29.56 - - - - 0 0 - 29.55 - - - - 0 - -1.27%
2023-08-07 0 29.94 - - - - 0 0 - 29.93 - - - - 0 - 0.00%
2023-08-04 0 29.94 - - - - 0 0 - 29.93 - - - - 0 - 0.88%
2023-08-03 0 29.68 - - - - 0 0 - 29.67 - - - - 0 - -1.26%
2023-08-02 0 30.06 - - - - 0 0 - 30.05 - - - - 0 - -0.99%
2023-08-01 0 30.36 - - - - 0 0 - 30.35 - - - - 0 - 0.00%
2023-07-31 0 30.36 - - - - 0 0 - 30.35 - - - - 0 - 1.13%
2023-07-28 0 30.02 - - - - 0 0 - 30.01 - - - - 0 - 1.42%
2023-07-27 0 29.60 - - - - 0 0 - 29.59 - - - - 0 - 0.89%
2023-07-26 0 29.34 - - - - 0 0 - 29.33 - - - - 0 - 0.00%
2023-07-25 0 29.34 - - - - 0 0 - 29.33 - - - - 0 - 2.80%
2023-07-24 0 28.54 - - - - 0 0 - 28.53 - - - - 0 - -0.35%
2023-07-21 0 28.64 - - - - 0 0 - 28.63 - - - - 0 - 0.00%
2023-07-20 0 28.64 - - - - 0 0 - 28.63 - - - - 0 - -0.14%
2023-07-19 0 28.68 - - - - 0 0 - 28.67 - - - - 0 - -0.90%
2023-07-18 0 28.94 - - - - 0 0 - 28.93 - - - - 0 - -0.82%
2023-07-14 0 29.18 - - - - 0 0 - 29.17 - - - - 0 - 1.39%
2023-07-13 0 28.78 - - - - 0 0 - 28.77 - - - - 0 - 2.64%
2023-07-12 0 28.04 - - - - 0 0 - 28.03 - - - - 0 - 0.57%
2023-07-11 0 27.88 - - - - 0 0 - 27.87 - - - - 0 - 0.43%
2023-07-10 0 27.76 - - - - 0 0 - 27.75 - - - - 0 - 0.51%
2023-07-07 0 27.62 - - - - 0 0 - 27.61 - - - - 0 - -1.78%
2023-07-06 0 28.12 - - - - 0 0 - 28.11 - - - - 0 - -1.33%
2023-07-05 0 28.50 - - - - 0 0 - 28.49 - - - - 0 - -0.49%
2023-07-04 0 28.64 - - - - 0 0 - 28.63 - - - - 0 - 1.06%
2023-07-03 0 28.34 - - - - 0 0 - 28.33 - - - - 0 - 1.00%
2023-06-30 0 28.06 - - - - 0 0 - 28.05 - - - - 0 - 0.00%
2023-06-29 0 28.06 - - - - 0 0 - 28.05 - - - - 0 - -0.57%
2023-06-28 0 28.22 - - - - 0 0 - 28.21 - - - - 0 - 0.86%
2023-06-27 0 27.98 - - - - 0 0 - 27.97 - - - - 0 - 0.07%
2023-06-26 0 27.96 - - - - 0 0 - 27.95 - - - - 0 - -0.85%
2023-06-23 0 28.20 - - - - 0 0 - 28.19 - - - - 0 - -1.40%
2023-06-21 0 28.60 - - - - 0 0 - 28.59 - - - - 0 - -3.18%
2023-06-20 0 29.54 - - - - 0 0 - 29.53 - - - - 0 - -0.81%
2023-06-19 0 29.78 - - - - 0 0 - 29.77 - - - - 0 - -0.40%
2023-06-16 0 29.90 - - - - 0 0 - 29.89 - - - - 0 - 1.29%
2023-06-15 0 29.52 - - - - 0 0 - 29.51 - - - - 0 - 2.86%
2023-06-14 0 28.70 - - - - 0 0 - 28.69 - - - - 0 - 0.35%
2023-06-13 0 28.60 - - - - 0 0 - 28.59 - - - - 0 - 0.21%
2023-06-12 0 28.54 - - - - 0 0 - 28.53 - - - - 0 - 0.92%
2023-06-09 0 28.28 - - - - 0 0 - 28.27 - - - - 0 - 1.22%
2023-06-08 0 27.94 - - - - 0 0 - 27.93 - - - - 0 - 0.00%
2023-06-07 0 27.94 - - - - 0 0 - 27.93 - - - - 0 - 0.07%
2023-06-06 0 27.92 - - - - 0 0 - 27.91 - - - - 0 - 0.00%
2023-06-05 0 27.92 27.74 - - - 0 0 - 27.91 27.73 - - - 0 - 0.00%
2023-06-02 0 27.92 - - 27.58 27.58 800 22,064 27.580 27.91 - - 27.57 27.57 800 27.569 3.18%
2023-06-01 0 27.06 - - - - 0 0 - 27.05 - - - - 0 - -0.51%
2023-05-31 0 27.20 - - - - 0 0 - 27.19 - - - - 0 - -1.95%
2023-05-30 0 27.74 - - - - 0 0 - 27.73 - - - - 0 - -0.29%
2023-05-29 0 27.82 - - - - 0 0 - 27.81 - - - - 0 - -2.04%
2023-05-25 0 28.40 - - - - 0 0 - 28.39 - - - - 0 - -1.53%
2023-05-24 0 28.84 - - - - 0 0 - 28.83 - - - - 0 - -1.30%
2023-05-23 0 29.22 - - - - 0 0 - 29.21 - - - - 0 - -0.54%
2023-05-22 0 29.38 - - - - 0 0 - 29.37 - - - - 0 - 0.55%
2023-05-19 0 29.22 - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2023-05-18 0 29.22 - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2023-05-17 0 29.22 - - - - 0 0 - 29.21 - - - - 0 - -2.08%
2023-05-16 0 29.84 - - - - 0 0 - 29.83 - - - - 0 - 0.00%
2023-05-15 0 29.84 - - - - 0 0 - 29.83 - - - - 0 - 0.61%
2023-05-12 0 29.66 - - - - 0 0 - 29.65 - - - - 0 - -1.13%
2023-05-11 0 30.00 - - - - 0 0 - 29.99 - - - - 0 - -0.20%
2023-05-10 0 30.06 - - - - 0 0 - 30.05 - - - - 0 - -0.53%
2023-05-09 0 30.22 - - - - 0 0 - 30.21 - - - - 0 - -1.31%
2023-05-08 0 30.62 - - - - 0 0 - 30.61 - - - - 0 - 0.00%
2023-05-05 0 30.62 - - - - 0 0 - 30.61 - - - - 0 - 0.00%
2023-05-04 0 30.62 - - - - 0 0 - 30.61 - - - - 0 - 0.00%
2023-05-03 0 30.62 - - - - 0 0 - 30.61 - - - - 0 - 0.00%
2023-05-02 0 30.62 - - - - 0 0 - 30.61 - - - - 0 - 0.00%
2023-04-28 0 30.62 - - - - 0 0 - 30.61 - - - - 0 - 0.39%
2023-04-27 0 30.50 - - - - 0 0 - 30.49 - - - - 0 - 0.00%
2023-04-26 0 30.50 - - - - 0 0 - 30.49 - - - - 0 - 0.00%
2023-04-25 0 30.50 - - - - 0 0 - 30.49 - - - - 0 - -1.80%
2023-04-24 0 31.06 - - - - 0 0 - 31.05 - - - - 0 - -1.21%
2023-04-21 0 31.44 - - - - 0 0 - 31.43 - - - - 0 - -1.13%
2023-04-20 0 31.80 - - - - 0 0 - 31.79 - - - - 0 - -0.75%
2023-04-19 0 32.04 - - - - 0 0 - 32.03 - - - - 0 - -1.17%
2023-04-18 0 32.42 - - - - 0 0 - 32.41 - - - - 0 - -0.25%
2023-04-17 0 32.50 - - - - 0 0 - 32.49 - - - - 0 - 0.18%
2023-04-14 0 32.44 - - 32.44 32.44 200 6,488 32.440 32.43 - - 32.43 32.43 200 32.427 0.50%
2023-04-13 0 32.28 - - - - 0 0 - 32.27 - - - - 0 - 0.00%
2023-04-12 0 32.28 - - - - 0 0 - 32.27 - - - - 0 - -1.04%
2023-04-11 0 32.62 - - - - 0 0 - 32.61 - - - - 0 - 0.00%
2023-04-06 0 32.62 - - - - 0 0 - 32.61 - - - - 0 - -0.24%
2023-04-04 0 32.70 - - - - 0 0 - 32.69 - - - - 0 - -0.61%
2023-04-03 0 32.90 - - - - 0 0 - 32.89 - - - - 0 - -0.12%
2023-03-31 0 32.94 - - - - 0 0 - 32.93 - - - - 0 - 0.49%
2023-03-30 0 32.78 - - - - 0 0 - 32.77 - - - - 0 - 0.68%
2023-03-29 0 32.56 - - - - 0 0 - 32.55 - - - - 0 - 0.18%
2023-03-28 0 32.50 - - 32.50 32.50 200 6,500 32.500 32.49 - - 32.49 32.49 200 32.487 -0.06%
2023-03-27 0 32.52 32.50 - - - 0 0 - 32.51 32.49 - - - 0 - -0.12%
2023-03-24 0 32.56 32.50 - - - 0 0 - 32.55 32.49 - - - 0 - 0.18%
2023-03-23 0 32.50 - - - - 0 0 - 32.49 - - - - 0 - 1.37%
2023-03-22 0 32.06 - - - - 0 0 - 32.05 - - - - 0 - 0.50%
2023-03-21 0 31.90 - - - - 0 0 - 31.89 - - - - 0 - 2.24%
2023-03-20 0 31.20 - - - - 0 0 - 31.19 - - - - 0 - -1.83%
2023-03-17 0 31.78 - - - - 0 0 - 31.77 - - - - 0 - -0.25%
2023-03-16 0 31.86 - - - - 0 0 - 31.85 - - - - 0 - -0.56%
2023-03-15 0 32.04 - - - - 0 0 - 32.03 - - - - 0 - 0.00%
2023-03-14 0 32.04 - - - - 0 0 - 32.03 - - - - 0 - -0.25%
2023-03-13 0 32.12 - - - - 0 0 - 32.11 - - - - 0 - 0.88%
2023-03-10 0 31.84 - - - - 0 0 - 31.83 - - - - 0 - -1.55%
2023-03-09 0 32.34 - - - - 0 0 - 32.33 - - - - 0 - -0.55%
2023-03-08 0 32.52 - - 32.52 32.52 1,000 32,520 32.520 32.51 - - 32.51 32.51 1,000 32.507 -2.11%
2023-03-07 0 33.22 - - - - 0 0 - 33.21 - - - - 0 - -1.25%
2023-03-06 0 33.64 - - - - 0 0 - 33.63 - - - - 0 - 0.00%
2023-03-03 0 33.64 - - - - 0 0 - 33.63 - - - - 0 - 0.00%
2023-03-02 0 33.64 - - - - 0 0 - 33.63 - - - - 0 - 0.00%
2023-03-01 0 33.64 - - - - 0 0 - 33.63 - - - - 0 - 2.50%
2023-02-28 0 32.82 - - - - 0 0 - 32.81 - - - - 0 - -0.55%
2023-02-27 0 33.00 - - 33.06 33.06 800 26,448 33.060 32.99 - - 33.05 33.05 800 33.047 -0.18%
2023-02-24 0 33.06 - - 33.18 33.18 1,000 33,180 33.180 33.05 - - 33.17 33.17 1,000 33.167 -1.14%
2023-02-23 0 33.44 33.40 - - - 0 0 - 33.43 33.39 - - - 0 - 0.00%
2023-02-22 0 33.44 33.40 - - - 0 0 - 33.43 33.39 - - - 0 - -0.59%
2023-02-21 0 33.64 33.48 - - - 0 0 - 33.63 33.47 - - - 0 - -0.36%
2023-02-20 0 33.76 33.38 - - - 0 0 - 33.75 33.37 - - - 0 - 0.54%
2023-02-17 0 33.58 - - - - 0 0 - 33.57 - - - - 0 - -1.18%
2023-02-16 0 33.98 - - - - 0 0 - 33.97 - - - - 0 - 0.00%
2023-02-15 0 33.98 33.74 - - - 0 0 - 33.97 33.73 - - - 0 - -1.05%
2023-02-14 0 34.34 - - - - 0 0 - 34.33 - - - - 0 - 0.00%
2023-02-13 0 34.34 - - - - 0 0 - 34.33 - - - - 0 - 0.35%
2023-02-10 0 34.22 - - - - 0 0 - 34.21 - - - - 0 - -1.21%
2023-02-09 0 34.64 - - - - 0 0 - 34.63 - - - - 0 - 0.93%
2023-02-08 0 34.32 - - - - 0 0 - 34.31 - - - - 0 - 0.00%
2023-02-07 0 34.32 - - - - 0 0 - 34.31 - - - - 0 - 0.00%
2023-02-06 0 34.32 - - - - 0 0 - 34.31 - - - - 0 - -2.72%
2023-02-03 0 35.28 - - - - 0 0 - 35.27 - - - - 0 - -0.73%
2023-02-02 0 35.54 - - 35.54 35.54 100 3,554 35.540 35.53 - - 35.53 35.53 100 35.526 0.85%
2023-02-01 0 35.24 - - - - 0 0 - 35.23 - - - - 0 - 0.00%
2023-01-31 0 35.24 - - - - 0 0 - 35.23 - - - - 0 - -1.29%
2023-01-30 0 35.70 - - - - 0 0 - 35.69 - - - - 0 - -2.46%
2023-01-27 0 36.60 - - - - 0 0 - 36.59 - - - - 0 - 0.44%
2023-01-26 0 36.44 - - - - 0 0 - 36.43 - - - - 0 - 3.35%
2023-01-20 0 35.26 - - - - 0 0 - 35.25 - - - - 0 - 0.86%
2023-01-19 0 34.96 - - - - 0 0 - 34.95 - - - - 0 - 0.00%
2023-01-18 0 34.96 - - - - 0 0 - 34.95 - - - - 0 - 0.00%
2023-01-17 0 34.96 - - - - 0 0 - 34.95 - - - - 0 - 0.00%
2023-01-16 0 34.96 - - - - 0 0 - 34.95 - - - - 0 - 1.10%
2023-01-13 0 34.58 - - - - 0 0 - 34.57 - - - - 0 - 1.77%
2023-01-12 0 33.98 - - - - 0 0 - 33.97 - - - - 0 - 0.00%
2023-01-11 0 33.98 - - - - 0 0 - 33.97 - - - - 0 - 0.18%
2023-01-10 0 33.92 - - - - 0 0 - 33.91 - - - - 0 - 0.47%
2023-01-09 0 33.76 - - - - 0 0 - 33.75 - - - - 0 - 2.12%
2023-01-06 0 33.06 - - - - 0 0 - 33.05 - - - - 0 - 0.24%
2023-01-05 0 32.98 - - - - 0 0 - 32.97 - - - - 0 - 2.49%
2023-01-04 0 32.18 - - - - 0 0 - 32.17 - - - - 0 - 0.37%
2023-01-03 0 32.06 - - - - 0 0 - 32.05 - - - - 0 - 0.94%
2022-12-30 0 31.76 - - - - 0 0 - 31.75 - - - - 0 - 0.00%
2022-12-29 0 31.76 - - - - 0 0 - 31.75 - - - - 0 - -0.31%
2022-12-28 0 31.86 - - - - 0 0 - 31.85 - - - - 0 - 1.21%
2022-12-23 0 31.48 - - - - 0 0 - 31.47 - - - - 0 - 0.00%
2022-12-22 0 31.48 - - - - 0 0 - 31.47 - - - - 0 - 1.75%
2022-12-21 0 30.94 - - - - 0 0 - 30.93 - - - - 0 - 0.00%
2022-12-20 0 30.94 - - - - 0 0 - 30.93 - - - - 0 - -1.72%
2022-12-19 0 31.48 - - - - 0 0 - 31.47 - - - - 0 - -0.51%
2022-12-16 0 31.64 - - - - 0 0 - 31.63 - - - - 0 - 0.00%
2022-12-15 0 31.64 - - - - 0 0 - 31.63 - - - - 0 - -0.44%
2022-12-14 0 31.78 - - - - 0 0 - 31.77 - - - - 0 - 1.21%
2022-12-13 0 31.40 - - - - 0 0 - 31.39 - - - - 0 - -0.25%
2022-12-12 0 31.48 - - - - 0 0 - 31.47 - - - - 0 - -1.38%
2022-12-09 0 31.92 - - - - 0 0 - 31.91 - - - - 0 - 1.72%
2022-12-08 0 31.38 - - - - 0 0 - 31.37 - - - - 0 - 0.77%
2022-12-07 0 31.14 - - - - 0 0 - 31.13 - - - - 0 - -0.89%
2022-12-06 0 31.42 - - - - 0 0 - 31.41 - - - - 0 - 0.00%
2022-12-05 0 31.42 - - - - 0 0 - 31.41 - - - - 0 - 2.28%
2022-12-02 0 30.72 - - - - 0 0 - 30.71 - - - - 0 - 0.00%
2022-12-01 0 30.72 - - - - 0 0 - 30.71 - - - - 0 - 0.39%
2022-11-30 0 30.60 - - - - 0 0 - 30.59 - - - - 0 - 2.20%
2022-11-29 0 29.94 - - 29.08 29.08 200 5,816 29.080 29.93 - - 29.07 29.07 200 29.069 3.81%
2022-11-28 0 28.84 - - - - 0 0 - 28.83 - - - - 0 - -0.69%
2022-11-25 0 29.04 - - - - 0 0 - 29.03 - - - - 0 - -0.82%
2022-11-24 0 29.28 - - - - 0 0 - 29.27 - - - - 0 - 0.00%
2022-11-23 0 29.28 - - - - 0 0 - 29.27 - - - - 0 - 0.00%
2022-11-22 0 29.28 - - - - 0 0 - 29.27 - - - - 0 - -1.41%
2022-11-21 0 29.70 - - - - 0 0 - 29.69 - - - - 0 - -1.79%
2022-11-18 0 30.24 - - - - 0 0 - 30.23 - - - - 0 - -0.66%
2022-11-17 0 30.44 - - - - 0 0 - 30.43 - - - - 0 - -0.52%
2022-11-16 0 30.60 - - - - 0 0 - 30.59 - - - - 0 - 0.00%
2022-11-15 0 30.60 - - - - 0 0 - 30.59 - - - - 0 - 3.59%
2022-11-14 0 29.54 - - - - 0 0 - 29.53 - - - - 0 - 2.50%
2022-11-11 0 28.82 28.82 29.08 - - 0 0 - 28.81 28.81 29.07 - - 0 - 5.18%
2022-11-10 0 27.40 - - - - 0 0 - 27.39 - - - - 0 - -1.08%
2022-11-09 0 27.70 - - - - 0 0 - 27.69 - - - - 0 - -0.93%
2022-11-08 0 27.96 - - - - 0 0 - 27.95 - - - - 0 - 0.00%
2022-11-07 0 27.96 - - - - 0 0 - 27.95 - - - - 0 - 1.38%
2022-11-04 0 27.58 27.58 27.80 - - 0 0 - 27.57 27.57 27.79 - - 0 - 5.03%
2022-11-03 0 26.26 - - - - 0 0 - 26.25 - - - - 0 - -2.88%
2022-11-02 0 27.04 27.04 27.28 - - 0 0 - 27.03 27.03 27.27 - - 0 - 3.84%
2022-11-01 0 26.04 26.04 26.30 - - 0 0 - 26.03 26.03 26.29 - - 0 - 5.17%
2022-10-31 0 24.76 - - - - 0 0 - 24.75 - - - - 0 - -1.82%
2022-10-28 0 25.22 - - - - 0 0 - 25.21 - - - - 0 - -3.59%
2022-10-27 0 26.16 - - - - 0 0 - 26.15 - - - - 0 - -0.38%
2022-10-26 0 26.26 - - - - 0 0 - 26.25 - - - - 0 - 1.63%
2022-10-25 0 25.84 - - - - 0 0 - 25.83 - - - - 0 - -0.39%
2022-10-24 0 25.94 - - - - 0 0 - 25.93 - - - - 0 - -5.33%
2022-10-21 0 27.40 - - - - 0 0 - 27.39 - - - - 0 - -0.22%
2022-10-20 0 27.46 - - - - 0 0 - 27.45 - - - - 0 - -0.87%
2022-10-19 0 27.70 - - 27.70 27.70 100 2,770 27.700 27.69 - - 27.69 27.69 100 27.689 -2.74%
2022-10-18 0 28.48 - - - - 0 0 - 28.47 - - - - 0 - 0.64%
2022-10-17 0 28.30 - - - - 0 0 - 28.29 - - - - 0 - 0.00%
2022-10-14 0 28.30 - - - - 0 0 - 28.29 - - - - 0 - 2.31%
2022-10-13 0 27.66 - - - - 0 0 - 27.65 - - - - 0 - -1.64%
2022-10-12 0 28.12 - - - - 0 0 - 28.11 - - - - 0 - -0.21%
2022-10-11 0 28.18 - - - - 0 0 - 28.17 - - - - 0 - -2.56%
2022-10-10 0 28.92 28.64 28.92 - - 0 0 - 28.91 28.63 28.91 - - 0 - -5.12%
2022-10-07 0 30.48 - - - - 0 0 - 30.47 - - - - 0 - -0.91%
2022-10-06 0 30.76 - - - - 0 0 - 30.75 - - - - 0 - 0.00%
2022-10-05 0 30.76 30.76 31.08 - - 0 0 - 30.75 30.75 31.07 - - 0 - 5.05%
2022-10-03 0 29.28 - - - - 0 0 - 29.27 - - - - 0 - -1.28%
2022-09-30 0 29.66 - - - - 0 0 - 29.65 - - - - 0 - 0.00%
2022-09-29 0 29.66 - - - - 0 0 - 29.65 - - - - 0 - -0.27%
2022-09-28 0 29.74 - - - - 0 0 - 29.73 - - - - 0 - -1.33%
2022-09-27 0 30.14 - - - - 0 0 - 30.13 - - - - 0 - 1.14%
2022-09-26 0 29.80 - - - - 0 0 - 29.79 - - - - 0 - 0.00%
2022-09-23 0 29.80 - - - - 0 0 - 29.79 - - - - 0 - -1.46%
2022-09-22 0 30.24 - - - - 0 0 - 30.23 - - - - 0 - -1.37%
2022-09-21 0 30.66 - - - - 0 0 - 30.65 - - - - 0 - -1.79%
2022-09-20 0 31.22 - - - - 0 0 - 31.21 - - - - 0 - 0.00%
2022-09-19 0 31.22 - - - - 0 0 - 31.21 - - - - 0 - -0.70%
2022-09-16 0 31.44 - - - - 0 0 - 31.43 - - - - 0 - -1.81%
2022-09-15 0 32.02 - - - - 0 0 - 32.01 - - - - 0 - -0.31%
2022-09-14 0 32.12 - - - - 0 0 - 32.11 - - - - 0 - -0.99%
2022-09-13 0 32.44 - - - - 0 0 - 32.43 - - - - 0 - 0.62%
2022-09-09 0 32.24 - - - - 0 0 - 32.23 - - - - 0 - 1.45%
2022-09-08 0 31.78 - - - - 0 0 - 31.77 - - - - 0 - -1.00%
2022-09-07 0 32.10 - - - - 0 0 - 32.09 - - - - 0 - -0.43%
2022-09-06 0 32.24 - - - - 0 0 - 32.23 - - - - 0 - 0.00%
2022-09-05 0 32.24 - - 32.30 32.30 300 9,690 32.300 32.23 - - 32.29 32.29 300 32.287 -1.53%
2022-09-02 0 32.74 - - - - 0 0 - 32.73 - - - - 0 - -0.91%
2022-09-01 0 33.04 - - - - 0 0 - 33.03 - - - - 0 - -0.42%
2022-08-31 0 33.18 - - - - 0 0 - 33.17 - - - - 0 - 0.24%
2022-08-30 0 33.10 - - - - 0 0 - 33.09 - - - - 0 - -0.66%
2022-08-29 0 33.32 - - - - 0 0 - 33.31 - - - - 0 - -0.30%
2022-08-26 0 33.42 - - - - 0 0 - 33.41 - - - - 0 - 0.60%
2022-08-25 0 33.22 - - - - 0 0 - 33.21 - - - - 0 - 1.22%
2022-08-24 0 32.82 32.00 - - - 0 0 - 32.81 31.99 - - - 0 - -1.08%
2022-08-23 0 33.18 - - - - 0 0 - 33.17 - - - - 0 - -0.54%
2022-08-22 0 33.36 - - - - 0 0 - 33.35 - - - - 0 - -0.77%
2022-08-19 0 33.62 - - - - 0 0 - 33.61 - - - - 0 - -0.36%
2022-08-18 0 33.74 - - - - 0 0 - 33.73 - - - - 0 - -0.82%
2022-08-17 0 34.02 - - - - 0 0 - 34.01 - - - - 0 - 0.00%
2022-08-16 0 34.02 - - - - 0 0 - 34.01 - - - - 0 - -0.23%
2022-08-15 0 34.10 - - - - 0 0 - 34.09 - - - - 0 - 0.00%
2022-08-12 0 34.10 - - - - 0 0 - 34.09 - - - - 0 - 0.35%
2022-08-11 0 33.98 - - - - 0 0 - 33.97 - - - - 0 - 2.04%
2022-08-10 0 33.30 - - - - 0 0 - 33.29 - - - - 0 - -1.77%
2022-08-09 0 33.90 - - - - 0 0 - 33.89 - - - - 0 - 0.00%
2022-08-08 0 33.90 - - - - 0 0 - 33.89 - - - - 0 - 0.00%
2022-08-05 0 33.90 - - - - 0 0 - 33.89 - - - - 0 - 1.56%
2022-08-04 0 33.38 - - 33.24 33.24 3,500 116,340 33.240 33.37 - - 33.23 33.23 3,501 33.227 1.03%
2022-08-03 0 33.04 - - - - 0 0 - 33.03 - - - - 0 - 0.00%
2022-08-02 0 33.04 32.70 - 33.04 33.04 200 6,608 33.040 33.03 32.69 - 33.03 33.03 200 33.027 -2.88%
2022-08-01 0 34.02 - - - - 0 0 - 34.01 - - - - 0 - -0.12%
2022-07-29 0 34.06 - - - - 0 0 - 34.05 - - - - 0 - -1.62%
2022-07-28 0 34.62 - - - - 0 0 - 34.61 - - - - 0 - 0.00%
2022-07-27 0 34.62 34.30 - - - 0 0 - 34.61 34.29 - - - 0 - -0.52%
2022-07-26 0 34.80 - - - - 0 0 - 34.79 - - - - 0 - 0.06%
2022-07-25 0 34.78 - - - - 0 0 - 34.77 - - - - 0 - -0.57%
2022-07-22 0 34.98 - - - - 0 0 - 34.97 - - - - 0 - -0.46%
2022-07-21 0 35.14 34.00 - - - 0 0 - 35.13 33.99 - - - 0 - 0.00%
2022-07-20 0 35.14 34.00 - - - 0 0 - 35.13 33.99 - - - 0 - 0.00%
2022-07-19 0 35.14 34.00 - - - 0 0 - 35.13 33.99 - - - 0 - 0.00%
2022-07-18 0 35.14 34.00 - - - 0 0 - 35.13 33.99 - - - 0 - 0.51%
2022-07-15 0 34.96 34.00 - - - 0 0 - 34.95 33.99 - - - 0 - -1.63%
2022-07-14 0 35.54 34.00 - - - 0 0 - 35.53 33.99 - - - 0 - 0.00%
2022-07-13 0 35.54 34.00 - - - 0 0 - 35.53 33.99 - - - 0 - 0.00%
2022-07-12 0 35.54 34.00 - - - 0 0 - 35.53 33.99 - - - 0 - -1.06%
2022-07-11 0 35.92 34.00 - - - 0 0 - 35.91 33.99 - - - 0 - -1.37%
2022-07-08 0 36.42 34.00 - - - 0 0 - 36.41 33.99 - - - 0 - 0.50%
2022-07-07 0 36.24 34.00 - - - 0 0 - 36.23 33.99 - - - 0 - 0.00%
2022-07-06 0 36.24 - - 36.30 36.30 300 10,890 36.300 36.23 - - 36.29 36.29 300 36.286 -1.36%
2022-07-05 0 36.74 36.30 - - - 0 0 - 36.73 36.29 - - - 0 - 0.00%
2022-07-04 0 36.74 36.30 - - - 0 0 - 36.73 36.29 - - - 0 - 0.00%
2022-06-30 0 36.74 36.30 - - - 0 0 - 36.73 36.29 - - - 0 - 0.38%
2022-06-29 0 36.60 36.30 - - - 0 0 - 36.59 36.29 - - - 0 - -1.24%
2022-06-28 0 37.06 33.00 - - - 0 0 - 37.05 32.99 - - - 0 - 0.87%
2022-06-27 0 36.74 33.00 - - - 0 0 - 36.73 32.99 - - - 0 - 2.00%
2022-06-24 0 36.02 33.00 - - - 0 0 - 36.01 32.99 - - - 0 - 2.91%
2022-06-23 0 35.00 33.00 - - - 0 0 - 34.99 32.99 - - - 0 - 0.29%
2022-06-22 0 34.90 33.00 - - - 0 0 - 34.89 32.99 - - - 0 - -1.47%
2022-06-21 0 35.42 33.00 - - - 0 0 - 35.41 32.99 - - - 0 - 1.08%
2022-06-20 0 35.04 33.00 - - - 0 0 - 35.03 32.99 - - - 0 - 1.86%
2022-06-17 0 34.40 33.00 - - - 0 0 - 34.39 32.99 - - - 0 - 0.00%
2022-06-16 0 34.40 33.00 - - - 0 0 - 34.39 32.99 - - - 0 - -0.69%
2022-06-15 0 34.64 33.00 - - - 0 0 - 34.63 32.99 - - - 0 - 0.00%
2022-06-14 0 34.64 33.00 - - - 0 0 - 34.63 32.99 - - - 0 - 0.00%
2022-06-13 0 34.64 33.00 - - - 0 0 - 34.63 32.99 - - - 0 - -1.81%
2022-06-10 0 35.28 33.00 - - - 0 0 - 35.27 32.99 - - - 0 - 0.00%
2022-06-09 0 35.28 - - - - 0 0 - 35.27 - - - - 0 - -0.73%
2022-06-08 0 35.54 - - 35.26 35.26 3,000 105,780 35.260 35.53 - - 35.25 35.25 3,001 35.246 1.78%
2022-06-07 0 34.92 - - - - 0 0 - 34.91 - - - - 0 - 0.06%
2022-06-06 0 34.90 - - - - 0 0 - 34.89 - - - - 0 - 1.93%
2022-06-02 0 34.24 - - - - 0 0 - 34.23 - - - - 0 - -0.23%
2022-06-01 0 34.32 - - - - 0 0 - 34.31 - - - - 0 - 0.00%
2022-05-31 0 34.32 - - - - 0 0 - 34.31 - - - - 0 - 2.33%
2022-05-30 0 33.54 - - - - 0 0 - 33.53 - - - - 0 - 3.39%
2022-05-27 0 32.44 - - - - 0 0 - 32.43 - - - - 0 - 0.56%
2022-05-26 0 32.26 - - - - 0 0 - 32.25 - - - - 0 - -0.37%
2022-05-25 0 32.38 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
2022-05-24 0 32.38 - - - - 0 0 - 32.37 - - - - 0 - -2.47%
2022-05-23 0 33.20 - - - - 0 0 - 33.19 - - - - 0 - -1.01%
2022-05-20 0 33.54 - - - - 0 0 - 33.53 - - - - 0 - 2.51%
2022-05-19 0 32.72 - - - - 0 0 - 32.71 - - - - 0 - -1.39%
2022-05-18 0 33.18 - - - - 0 0 - 33.17 - - - - 0 - 0.61%
2022-05-17 0 32.98 - - - - 0 0 - 32.97 - - - - 0 - 2.74%
2022-05-16 0 32.10 - - - - 0 0 - 32.09 - - - - 0 - 0.00%
2022-05-13 0 32.10 - - - - 0 0 - 32.09 - - - - 0 - 0.94%
2022-05-12 0 31.80 - - - - 0 0 - 31.79 - - - - 0 - -0.81%
2022-05-11 0 32.06 - - - - 0 0 - 32.05 - - - - 0 - 2.23%
2022-05-10 0 31.36 - - 31.20 31.20 800 24,960 31.200 31.35 - - 31.19 31.19 800 31.188 -2.00%
2022-05-06 0 32.00 - - - - 0 0 - 31.99 - - - - 0 - -4.13%
2022-05-05 0 33.38 - - - - 0 0 - 33.37 - - - - 0 - 0.00%
2022-05-04 0 33.38 - - - - 0 0 - 33.37 - - - - 0 - -0.36%
2022-05-03 0 33.50 - - - - 0 0 - 33.49 - - - - 0 - -0.77%
2022-04-29 0 33.76 - - 33.76 33.76 500 16,880 33.760 33.75 - - 33.75 33.75 500 33.747 3.62%
2022-04-28 0 32.58 - - - - 0 0 - 32.57 - - - - 0 - 0.56%
2022-04-27 0 32.40 - - - - 0 0 - 32.39 - - - - 0 - 2.08%
2022-04-26 0 31.74 - - - - 0 0 - 31.73 - - - - 0 - 0.51%
2022-04-25 0 31.58 - - - - 0 0 - 31.57 - - - - 0 - -4.99%
2022-04-22 0 33.24 - - - - 0 0 - 33.23 - - - - 0 - 0.00%
2022-04-21 0 33.24 - - - - 0 0 - 33.23 - - - - 0 - -1.83%
2022-04-20 0 33.86 - - - - 0 0 - 33.85 - - - - 0 - -0.18%
2022-04-19 0 33.92 - - - - 0 0 - 33.91 - - - - 0 - -1.62%
2022-04-14 0 34.48 - - - - 0 0 - 34.47 - - - - 0 - 1.77%
2022-04-13 0 33.88 - - - - 0 0 - 33.87 - - - - 0 - 0.00%
2022-04-12 0 33.88 - - 33.20 33.20 200 6,640 33.200 33.87 - - 33.19 33.19 200 33.187 2.11%
2022-04-11 0 33.18 - 33.26 - - 0 0 - 33.17 - 33.25 - - 0 - -3.94%
2022-04-08 0 34.54 - - - - 0 0 - 34.53 - - - - 0 - -0.75%
2022-04-07 0 34.80 - - - - 0 0 - 34.79 - - - - 0 - -0.97%
2022-04-06 0 35.14 - - - - 0 0 - 35.13 - - - - 0 - -1.79%
2022-04-04 0 35.78 - - - - 0 0 - 35.77 - - - - 0 - 1.42%
2022-04-01 0 35.28 - - - - 0 0 - 35.27 - - - - 0 - 0.46%
2022-03-31 0 35.12 - - - - 0 0 - 35.11 - - - - 0 - -1.40%
2022-03-30 0 35.62 - - - - 0 0 - 35.61 - - - - 0 - 2.06%
2022-03-29 0 34.90 - - - - 0 0 - 34.89 - - - - 0 - -0.63%
2022-03-28 0 35.12 - - - - 0 0 - 35.11 - - - - 0 - -0.57%
2022-03-25 0 35.32 - - - - 0 0 - 35.31 - - - - 0 - -3.07%
2022-03-24 0 36.44 - - - - 0 0 - 36.43 - - - - 0 - -0.22%
2022-03-23 0 36.52 - - - - 0 0 - 36.51 - - - - 0 - 0.77%
2022-03-22 0 36.24 - - - - 0 0 - 36.23 - - - - 0 - 1.57%
2022-03-21 0 35.68 - - - - 0 0 - 35.67 - - - - 0 - -0.94%
2022-03-18 0 36.02 - - - - 0 0 - 36.01 - - - - 0 - -0.44%
2022-03-17 0 36.18 36.18 36.40 - - 0 0 - 36.17 36.17 36.39 - - 0 - 7.04%
2022-03-16 0 33.80 33.80 34.32 - - 0 0 - 33.79 33.79 34.31 - - 0 - 4.97%
2022-03-15 0 32.20 31.94 32.20 - - 0 0 - 32.19 31.93 32.19 - - 0 - -3.71%
2022-03-14 0 33.44 - - 34.50 34.50 100 3,450 34.500 33.43 - - 34.49 34.49 100 34.486 -7.52%
2022-03-11 0 36.16 - - 36.20 36.20 300 10,860 36.200 36.15 - - 36.19 36.19 300 36.186 -0.77%
2022-03-10 0 36.44 36.14 - - - 0 0 - 36.43 36.13 - - - 0 - 0.83%
2022-03-09 0 36.14 35.86 - 35.36 36.14 3,800 135,358 35.621 36.13 35.85 - 35.35 36.13 3,801 35.607 -1.69%
2022-03-08 0 36.76 - - - - 0 0 - 36.75 - - - - 0 - -1.82%
2022-03-07 0 37.44 - - - - 0 0 - 37.43 - - - - 0 - -3.80%
2022-03-04 0 38.92 - - - - 0 0 - 38.90 - - - - 0 - -1.42%
2022-03-03 0 39.48 - - - - 0 0 - 39.46 - - - - 0 - -1.64%
2022-03-02 0 40.14 - - - - 0 0 - 40.12 - - - - 0 - -1.91%
2022-03-01 0 40.92 - - - - 0 0 - 40.90 - - - - 0 - 0.20%
2022-02-28 0 40.84 - - 40.42 40.42 700 28,294 40.420 40.82 - - 40.40 40.40 700 40.404 -0.15%
2022-02-25 0 40.90 - - - - 0 0 - 40.88 - - - - 0 - 0.00%
2022-02-24 0 40.90 - 41.16 - - 0 0 - 40.88 - 41.14 - - 0 - -2.57%
2022-02-23 0 41.98 - - - - 0 0 - 41.96 - - - - 0 - 0.00%
2022-02-22 0 41.98 - - - - 0 0 - 41.96 - - - - 0 - -2.28%
2022-02-21 0 42.96 - - - - 0 0 - 42.94 - - - - 0 - -0.97%
2022-02-18 0 43.38 - - - - 0 0 - 43.36 - - - - 0 - 0.00%
2022-02-17 0 43.38 - - - - 0 0 - 43.36 - - - - 0 - 0.37%
2022-02-16 0 43.22 - - - - 0 0 - 43.20 - - - - 0 - 0.84%
2022-02-15 0 42.86 - - - - 0 0 - 42.84 - - - - 0 - 0.00%
2022-02-14 0 42.86 - - - - 0 0 - 42.84 - - - - 0 - -0.33%
2022-02-11 0 43.00 - - - - 0 0 - 42.98 - - - - 0 - -0.05%
2022-02-10 0 43.02 - - 42.92 42.92 600 25,752 42.920 43.00 - - 42.90 42.90 600 42.903 0.23%
2022-02-09 0 42.92 - - - - 0 0 - 42.90 - - - - 0 - 1.51%
2022-02-08 0 42.28 - - - - 0 0 - 42.26 - - - - 0 - -0.75%
2022-02-07 0 42.60 - - - - 0 0 - 42.58 - - - - 0 - 0.00%
2022-02-04 0 42.60 - - - - 0 0 - 42.58 - - - - 0 - 2.01%
2022-01-31 0 41.76 41.76 - - - 0 0 - 41.74 41.74 - - - 0 - 0.92%
2022-01-28 0 41.38 - - - - 0 0 - 41.36 - - - - 0 - -1.43%
2022-01-27 0 41.98 - - - - 0 0 - 41.96 - - - - 0 - -2.14%
2022-01-26 0 42.90 - - - - 0 0 - 42.88 - - - - 0 - -0.23%
2022-01-25 0 43.00 - - - - 0 0 - 42.98 - - - - 0 - -1.33%
2022-01-24 0 43.58 - - - - 0 0 - 43.56 - - - - 0 - 0.00%
2022-01-21 0 43.58 - - - - 0 0 - 43.56 - - - - 0 - 0.55%
2022-01-20 0 43.34 - - - - 0 0 - 43.32 - - - - 0 - 1.78%
2022-01-19 0 42.58 - - - - 0 0 - 42.56 - - - - 0 - -0.70%
2022-01-18 0 42.88 - - - - 0 0 - 42.86 - - - - 0 - -0.14%
2022-01-17 0 42.94 - - - - 0 0 - 42.92 - - - - 0 - -0.56%
2022-01-14 0 43.18 - - - - 0 0 - 43.16 - - - - 0 - -0.28%
2022-01-13 0 43.30 - - - - 0 0 - 43.28 - - - - 0 - -0.28%
2022-01-12 0 43.42 - - - - 0 0 - 43.40 - - - - 0 - 1.40%
2022-01-11 0 42.82 - - - - 0 0 - 42.80 - - - - 0 - 0.00%
2022-01-10 0 42.82 - - 42.70 42.70 200 8,540 42.700 42.80 - - 42.68 42.68 200 42.683 0.61%
2022-01-07 0 42.56 - - 42.58 42.74 300 12,790 42.633 42.54 - - 42.56 42.72 300 42.617 -0.42%
2022-01-06 0 42.74 - - - - 0 0 - 42.72 - - - - 0 - 0.00%
2022-01-05 0 42.74 - - - - 0 0 - 42.72 - - - - 0 - -2.06%
2022-01-04 0 43.64 - - - - 0 0 - 43.62 - - - - 0 - -1.22%
2022-01-03 0 44.18 - - - - 0 0 - 44.16 - - - - 0 - 0.00%
2021-12-31 0 44.18 - - - - 0 0 - 44.16 - - - - 0 - 0.50%
2021-12-30 0 43.96 43.70 - - - 0 0 - 43.94 43.68 - - - 0 - 0.00%
2021-12-29 0 43.96 - - 43.96 44.00 1,300 57,172 43.978 43.94 - - 43.94 43.98 1,301 43.961 -1.43%
2021-12-28 0 44.60 44.30 - - - 0 0 - 44.58 44.28 - - - 0 - 0.00%
2021-12-24 0 44.60 44.50 - - - 0 0 - 44.58 44.48 - - - 0 - 0.00%
2021-12-23 0 44.60 44.50 - 44.60 44.66 2,300 102,648 44.630 44.58 44.48 - 44.58 44.64 2,301 44.612 1.36%
2021-12-22 0 44.00 - - - - 0 0 - 43.98 - - - - 0 - 1.24%
2021-12-21 0 43.46 - - - - 0 0 - 43.44 - - - - 0 - 0.32%
2021-12-20 0 43.32 - - - - 0 0 - 43.30 - - - - 0 - -1.63%
2021-12-17 0 44.04 - - - - 0 0 - 44.02 - - - - 0 - -2.48%
2021-12-16 0 45.16 - - - - 0 0 - 45.14 - - - - 0 - 0.00%
2021-12-15 0 45.16 - - - - 0 0 - 45.14 - - - - 0 - -1.61%
2021-12-14 0 45.90 45.50 - - - 0 0 - 45.88 45.48 - - - 0 - -0.26%
2021-12-13 0 46.02 - - - - 0 0 - 46.00 - - - - 0 - 0.00%
2021-12-10 0 46.02 - - - - 0 0 - 46.00 - - - - 0 - -0.35%
2021-12-09 0 46.18 - - - - 0 0 - 46.16 - - - - 0 - 2.03%
2021-12-08 0 45.26 - - - - 0 0 - 45.24 - - - - 0 - 2.54%
2021-12-07 0 44.14 - - - - 0 0 - 44.12 - - - - 0 - 0.00%
2021-12-06 0 44.14 - - - - 0 0 - 44.12 - - - - 0 - -0.68%
2021-12-03 0 44.44 - - - - 0 0 - 44.42 - - - - 0 - 0.00%
2021-12-02 0 44.44 - - 44.44 44.44 200 8,888 44.440 44.42 - - 44.42 44.42 200 44.423 -0.09%
2021-12-01 0 44.48 - - - - 0 0 - 44.46 - - - - 0 - 0.00%
2021-11-30 0 44.48 - - - - 0 0 - 44.46 - - - - 0 - -1.29%
2021-11-29 0 45.06 - - - - 0 0 - 45.04 - - - - 0 - 0.00%
2021-11-26 0 45.06 - - - - 0 0 - 45.04 - - - - 0 - -1.62%
2021-11-25 0 45.80 - - - - 0 0 - 45.78 - - - - 0 - 0.00%
2021-11-24 0 45.80 - - - - 0 0 - 45.78 - - - - 0 - -0.09%
2021-11-23 0 45.84 - - - - 0 0 - 45.82 - - - - 0 - -0.26%
2021-11-22 0 45.96 - - - - 0 0 - 45.94 - - - - 0 - 0.00%
2021-11-19 0 45.96 - - - - 0 0 - 45.94 - - - - 0 - -0.13%
2021-11-18 0 46.02 - - - - 0 0 - 46.00 - - - - 0 - -0.30%
2021-11-17 0 46.16 - - - - 0 0 - 46.14 - - - - 0 - 0.00%
2021-11-16 0 46.16 - - 46.16 46.16 700 32,312 46.160 46.14 - - 46.14 46.14 700 46.142 1.67%
2021-11-15 0 45.40 - - - - 0 0 - 45.38 - - - - 0 - 0.27%
2021-11-12 0 45.28 - - - - 0 0 - 45.26 - - - - 0 - 1.16%
2021-11-11 0 44.76 - - - - 0 0 - 44.74 - - - - 0 - 0.72%
2021-11-10 0 44.44 - - - - 0 0 - 44.42 - - - - 0 - 0.09%
2021-11-09 0 44.40 - - - - 0 0 - 44.38 - - - - 0 - 0.00%
2021-11-08 0 44.40 - - - - 0 0 - 44.38 - - - - 0 - 0.00%
2021-11-05 0 44.40 - - - - 0 0 - 44.38 - - - - 0 - 0.00%
2021-11-04 0 44.40 - - - - 0 0 - 44.38 - - - - 0 - 0.05%
2021-11-03 0 44.38 - - - - 0 0 - 44.36 - - - - 0 - 0.00%
2021-11-02 0 44.38 - - - - 0 0 - 44.36 - - - - 0 - 0.00%
2021-11-01 0 44.38 44.38 - 44.38 44.38 3,000 133,140 44.380 44.36 44.36 - 44.36 44.36 3,001 44.363 -1.03%
2021-10-29 0 44.84 - - - - 0 0 - 44.82 - - - - 0 - 0.00%
2021-10-28 0 44.84 - - - - 0 0 - 44.82 - - - - 0 - 0.00%
2021-10-27 0 44.84 - - 44.84 44.84 500 22,420 44.840 44.82 - - 44.82 44.82 500 44.822 -2.90%
2021-10-26 0 46.18 - - - - 0 0 - 46.16 - - - - 0 - -0.47%
2021-10-25 0 46.40 - - - - 0 0 - 46.38 - - - - 0 - 0.00%
2021-10-22 0 46.40 - - - - 0 0 - 46.38 - - - - 0 - 0.96%
2021-10-21 0 45.96 - - - - 0 0 - 45.94 - - - - 0 - 0.00%
2021-10-20 0 45.96 - - - - 0 0 - 45.94 - - - - 0 - 0.75%
2021-10-19 0 45.62 - - - - 0 0 - 45.60 - - - - 0 - 1.20%
2021-10-18 0 45.08 - - - - 0 0 - 45.06 - - - - 0 - 0.00%
2021-10-15 0 45.08 - - - - 0 0 - 45.06 - - - - 0 - 0.76%
2021-10-12 0 44.74 - - - - 0 0 - 44.72 - - - - 0 - -0.13%
2021-10-11 0 44.80 - - 44.80 44.80 900 40,320 44.800 44.78 - - 44.78 44.78 900 44.782 1.04%
2021-10-08 0 44.34 - - - - 0 0 - 44.32 - - - - 0 - 0.36%
2021-10-07 0 44.18 - - - - 0 0 - 44.16 - - - - 0 - 1.89%
2021-10-06 0 43.36 - 43.50 - - 0 0 - 43.34 - 43.48 - - 0 - -2.34%
2021-10-05 0 44.40 - 44.40 - - 0 0 - 44.38 - 44.38 - - 0 - -0.85%
2021-10-04 0 44.78 - - - - 0 0 - 44.76 - - - - 0 - 0.00%
2021-09-30 0 44.78 - - - - 0 0 - 44.76 - - - - 0 - 0.81%
2021-09-29 0 44.42 - 44.42 - - 0 0 - 44.40 - 44.40 - - 0 - 0.00%
2021-09-28 0 44.42 - - 44.42 44.90 800 35,728 44.660 44.40 - - 44.40 44.88 800 44.642 0.59%
2021-09-27 0 44.16 - - 44.14 44.16 2,500 110,360 44.144 44.14 - - 44.12 44.14 2,501 44.127 0.05%
2021-09-24 0 44.14 - - - - 0 0 - 44.12 - - - - 0 - -0.32%
2021-09-23 0 44.28 - - - - 0 0 - 44.26 - - - - 0 - 0.00%
2021-09-21 0 44.28 - - - - 0 0 - 44.26 - - - - 0 - 0.00%
2021-09-20 0 44.28 - - 44.28 44.28 500 22,140 44.280 44.26 - - 44.26 44.26 500 44.263 -1.91%
2021-09-17 0 45.14 - - - - 0 0 - 45.12 - - - - 0 - 1.26%
2021-09-16 0 44.58 - - - - 0 0 - 44.56 - - - - 0 - -1.37%
2021-09-15 0 45.20 - - - - 0 0 - 45.18 - - - - 0 - -1.40%
2021-09-14 0 45.84 - - - - 0 0 - 45.82 - - - - 0 - -1.08%
2021-09-13 0 46.34 - - 46.50 46.50 100 4,650 46.500 46.32 - - 46.48 46.48 100 46.482 -1.11%
2021-09-10 0 46.86 46.50 - - - 0 0 - 46.84 46.48 - - - 0 - 0.34%
2021-09-09 0 46.70 46.50 - 47.34 47.34 700 33,138 47.340 46.68 46.48 - 47.32 47.32 700 47.321 -1.35%
2021-09-08 0 47.34 46.50 - - - 0 0 - 47.32 46.48 - - - 0 - 0.00%
2021-09-07 0 47.34 47.28 - - - 0 0 - 47.32 47.26 - - - 0 - 0.98%
2021-09-06 0 46.88 46.88 - - - 0 0 - 46.86 46.86 - - - 0 - 1.25%
2021-09-03 0 46.30 - - - - 0 0 - 46.28 - - - - 0 - 0.00%
2021-09-02 0 46.30 - - 46.30 46.30 200 9,260 46.300 46.28 - - 46.28 46.28 200 46.282 0.35%
2021-09-01 0 46.14 - - - - 0 0 - 46.12 - - - - 0 - 1.50%
2021-08-31 0 45.46 - - - - 0 0 - 45.44 - - - - 0 - 0.31%
2021-08-30 0 45.32 - - - - 0 0 - 45.30 - - - - 0 - 0.00%
2021-08-27 0 45.32 - - - - 0 0 - 45.30 - - - - 0 - -0.35%
2021-08-26 0 45.48 - - - - 0 0 - 45.46 - - - - 0 - -0.87%
2021-08-25 0 45.88 45.82 - - - 0 0 - 45.86 45.80 - - - 0 - 0.13%
2021-08-24 0 45.82 44.80 - - - 0 0 - 45.80 44.78 - - - 0 - 2.28%
2021-08-23 0 44.80 - - - - 0 0 - 44.78 - - - - 0 - 1.82%
2021-08-20 0 44.00 - - 43.98 45.14 5,200 232,702 44.750 43.98 - - 43.96 45.12 5,202 44.733 -4.26%
2021-08-19 0 45.96 - - - - 0 0 - 45.94 - - - - 0 - -1.16%
2021-08-18 0 46.50 - - - - 0 0 - 46.48 - - - - 0 - -1.82%
2021-08-17 0 47.36 - - - - 0 0 - 47.34 - - - - 0 - 0.00%
2021-08-16 0 47.36 - - - - 0 0 - 47.34 - - - - 0 - -0.21%
2021-08-13 0 47.46 - - - - 0 0 - 47.44 - - - - 0 - -0.21%
2021-08-12 0 47.56 - - 47.70 47.70 500 23,850 47.700 47.54 - - 47.68 47.68 500 47.681 -1.04%
2021-08-11 0 48.06 - - - - 0 0 - 48.04 - - - - 0 - 0.00%
2021-08-10 0 48.06 - - 47.56 47.56 1,000 47,560 47.560 48.04 - - 47.54 47.54 1,000 47.541 2.17%
2021-08-09 0 47.04 - - - - 0 0 - 47.02 - - - - 0 - 0.00%
2021-08-06 0 47.04 - - - - 0 0 - 47.02 - - - - 0 - -1.26%
2021-08-05 0 47.64 - - - - 0 0 - 47.62 - - - - 0 - -0.42%
2021-08-04 0 47.84 - - 47.84 47.84 600 28,704 47.840 47.82 - - 47.82 47.82 600 47.821 2.22%
2021-08-03 0 46.80 - - - - 0 0 - 46.78 - - - - 0 - 0.86%
2021-08-02 0 46.40 - - - - 0 0 - 46.38 - - - - 0 - 0.56%
2021-07-30 0 46.14 - - 46.14 46.14 500 23,070 46.140 46.12 - - 46.12 46.12 500 46.122 -2.41%
2021-07-29 0 47.28 - - 47.28 47.28 400 18,912 47.280 47.26 - - 47.26 47.26 400 47.261 3.41%
2021-07-28 0 45.72 45.50 - - - 0 0 - 45.70 45.48 - - - 0 - 0.31%
2021-07-27 0 45.58 44.50 45.60 45.58 47.46 1,300 60,364 46.434 45.56 44.48 45.58 45.56 47.44 1,301 46.416 -4.36%
2021-07-26 0 47.66 - - 47.68 48.80 6,200 300,912 48.534 47.64 - - 47.66 48.78 6,202 48.515 -4.60%
2021-07-23 0 49.96 49.50 - - - 0 0 - 49.94 49.48 - - - 0 - -2.50%
2021-07-22 0 51.24 51.00 - - - 0 0 - 51.22 50.98 - - - 0 - -0.43%
2021-07-21 0 51.46 51.20 - - - 0 0 - 51.44 51.18 - - - 0 - 0.00%
2021-07-20 0 51.46 50.80 - - - 0 0 - 51.44 50.78 - - - 0 - 0.00%
2021-07-19 0 51.46 51.00 - - - 0 0 - 51.44 50.98 - - - 0 - -1.00%
2021-07-16 0 51.98 51.70 - - - 0 0 - 51.96 51.68 - - - 0 - -0.76%
2021-07-15 0 52.38 51.00 - - - 0 0 - 52.36 50.98 - - - 0 - 1.55%
2021-07-14 0 51.58 51.32 - - - 0 0 - 51.56 51.30 - - - 0 - 0.23%
2021-07-13 0 51.46 50.80 - - - 0 0 - 51.44 50.78 - - - 0 - 1.26%
2021-07-12 0 50.82 - - - - 0 0 - 50.80 - - - - 0 - 0.16%
2021-07-09 0 50.74 49.78 - - - 0 0 - 50.72 49.76 - - - 0 - 0.55%
2021-07-08 0 50.46 - - - - 0 0 - 50.44 - - - - 0 - -2.66%
2021-07-07 0 51.84 - - - - 0 0 - 51.82 - - - - 0 - 0.54%
2021-07-06 0 51.56 - - - - 0 0 - 51.54 - - - - 0 - -0.73%
2021-07-05 0 51.94 - - - - 0 0 - 51.92 - - - - 0 - -1.10%
2021-07-02 0 52.52 - - - - 0 0 - 52.50 - - - - 0 - -2.63%
2021-06-30 0 53.94 - - - - 0 0 - 53.92 - - - - 0 - -0.11%
2021-06-29 0 54.00 - - - - 0 0 - 53.98 - - - - 0 - 0.00%
2021-06-28 0 54.00 - - - - 0 0 - 53.98 - - - - 0 - 1.69%
2021-06-25 0 53.10 - - - - 0 0 - 53.08 - - - - 0 - 1.30%
2021-06-24 0 52.42 - - - - 0 0 - 52.40 - - - - 0 - 0.04%
2021-06-23 0 52.40 - - - - 0 0 - 52.38 - - - - 0 - 0.73%
2021-06-22 0 52.02 - - - - 0 0 - 52.00 - - - - 0 - 0.00%
2021-06-21 0 52.02 - - - - 0 0 - 52.00 - - - - 0 - -1.10%
2021-06-18 0 52.60 52.60 - - - 0 0 - 52.58 52.58 - - - 0 - 0.38%
2021-06-17 0 52.40 - - - - 0 0 - 52.38 - - - - 0 - 0.00%
2021-06-16 0 52.40 - - - - 0 0 - 52.38 - - - - 0 - -1.65%
2021-06-15 0 53.28 - - - - 0 0 - 53.26 - - - - 0 - -0.11%
2021-06-11 0 53.34 - - - - 0 0 - 53.32 - - - - 0 - 0.00%
2021-06-10 0 53.34 53.34 - - - 0 0 - 53.32 53.32 - - - 0 - 0.00%
2021-06-09 0 53.34 52.70 - - - 0 0 - 53.32 52.68 - - - 0 - -0.19%
2021-06-08 0 53.44 - 54.50 - - 0 0 - 53.42 - 54.48 - - 0 - -1.37%
2021-06-07 0 54.18 - 54.50 - - 0 0 - 54.16 - 54.48 - - 0 - 0.00%
2021-06-04 0 54.18 - - - - 0 0 - 54.16 - - - - 0 - -0.48%
2021-06-03 0 54.44 - - - - 0 0 - 54.42 - - - - 0 - 0.00%
2021-06-02 0 54.44 54.40 - - - 0 0 - 54.42 54.38 - - - 0 - 0.00%
2021-06-01 0 54.44 54.40 - - - 0 0 - 54.42 54.38 - - - 0 - 0.00%
2021-05-31 0 54.44 - - - - 0 0 - 54.42 - - - - 0 - 0.00%
2021-05-28 0 54.44 54.30 - - - 0 0 - 54.42 54.28 - - - 0 - 0.00%
2021-05-27 0 54.44 53.94 - - - 0 0 - 54.42 53.92 - - - 0 - 0.63%
2021-05-26 0 54.10 - - - - 0 0 - 54.08 - - - - 0 - 0.52%
2021-05-25 0 53.82 - - - - 0 0 - 53.80 - - - - 0 - 2.05%
2021-05-24 0 52.74 - - - - 0 0 - 52.72 - - - - 0 - 0.84%
2021-05-21 0 52.30 - - - - 0 0 - 52.28 - - - - 0 - 0.54%
2021-05-20 0 52.02 - - - - 0 0 - 52.00 - - - - 0 - 0.00%
2021-05-18 0 52.02 - - - - 0 0 - 52.00 - - - - 0 - 1.36%
2021-05-17 0 51.32 - - - - 0 0 - 51.30 - - - - 0 - 1.95%
2021-05-14 0 50.34 - - - - 0 0 - 50.32 - - - - 0 - 0.08%
2021-05-13 0 50.30 - - - - 0 0 - 50.28 - - - - 0 - -0.91%
2021-05-12 0 50.76 - - - - 0 0 - 50.74 - - - - 0 - 0.83%
2021-05-11 0 50.34 - - 50.34 50.34 1,000 50,340 50.340 50.32 - - 50.32 50.32 1,000 50.320 -1.45%
2021-05-10 0 51.08 - - - - 0 0 - 51.06 - - - - 0 - -0.35%
2021-05-07 0 51.26 - - - - 0 0 - 51.24 - - - - 0 - -1.35%
2021-05-06 0 51.96 - - - - 0 0 - 51.94 - - - - 0 - -0.38%
2021-05-05 0 52.16 - - - - 0 0 - 52.14 - - - - 0 - -0.99%
2021-05-04 0 52.68 - - - - 0 0 - 52.66 - - - - 0 - -0.08%
2021-05-03 0 52.72 - - - - 0 0 - 52.70 - - - - 0 - -0.26%
2021-04-30 0 52.86 - - - - 0 0 - 52.84 - - - - 0 - -0.04%
2021-04-29 0 52.88 - - - - 0 0 - 52.86 - - - - 0 - 0.80%
2021-04-28 0 52.46 - - - - 0 0 - 52.44 - - - - 0 - 0.46%
2021-04-27 0 52.22 - - - - 0 0 - 52.20 - - - - 0 - 0.00%
2021-04-26 0 52.22 - - - - 0 0 - 52.20 - - - - 0 - 0.00%
2021-04-23 0 52.22 - - - - 0 0 - 52.20 - - - - 0 - 1.16%
2021-04-22 0 51.62 - - - - 0 0 - 51.60 - - - - 0 - 0.00%
2021-04-21 0 51.62 - - - - 0 0 - 51.60 - - - - 0 - -0.08%
2021-04-20 0 51.66 - - - - 0 0 - 51.64 - - - - 0 - 0.27%
2021-04-19 0 51.52 - - - - 0 0 - 51.50 - - - - 0 - 1.10%
2021-04-16 0 50.96 - - - - 0 0 - 50.94 - - - - 0 - 0.79%
2021-04-15 0 50.56 - - - - 0 0 - 50.54 - - - - 0 - 0.00%
2021-04-14 0 50.56 - - - - 0 0 - 50.54 - - - - 0 - 0.56%
2021-04-13 0 50.28 - - - - 0 0 - 50.26 - - - - 0 - 0.00%
2021-04-12 0 50.28 - - - - 0 0 - 50.26 - - - - 0 - -1.45%
2021-04-09 0 51.02 - - - - 0 0 - 51.00 - - - - 0 - -0.62%
2021-04-08 0 51.34 - - - - 0 0 - 51.32 - - - - 0 - 0.27%
2021-04-07 0 51.20 - - - - 0 0 - 51.18 - - - - 0 - 0.08%
2021-04-01 0 51.16 - - - - 0 0 - 51.14 - - - - 0 - 1.47%
2021-03-31 0 50.42 - - - - 0 0 - 50.40 - - - - 0 - 0.00%
2021-03-30 0 50.42 - - - - 0 0 - 50.40 - - - - 0 - 0.00%
2021-03-29 0 50.42 - - - - 0 0 - 50.40 - - - - 0 - 0.00%
2021-03-26 0 50.42 - - - - 0 0 - 50.40 - - - - 0 - 0.00%
2021-03-25 0 50.42 - - - - 0 0 - 50.40 - - - - 0 - -1.75%
2021-03-24 0 51.32 - - - - 0 0 - 51.30 - - - - 0 - -2.10%
2021-03-23 0 52.42 - - - - 0 0 - 52.40 - - - - 0 - -0.04%
2021-03-22 0 52.44 - - - - 0 0 - 52.42 - - - - 0 - 0.00%
2021-03-19 0 52.44 - - - - 0 0 - 52.42 - - - - 0 - 0.00%
2021-03-18 0 52.44 - - - - 0 0 - 52.42 - - - - 0 - 1.43%
2021-03-17 0 51.70 - - - - 0 0 - 51.68 - - - - 0 - 0.00%
2021-03-16 0 51.70 - - - - 0 0 - 51.68 - - - - 0 - 0.00%
2021-03-15 0 51.70 - - - - 0 0 - 51.68 - - - - 0 - -0.46%
2021-03-12 0 51.94 - - - - 0 0 - 51.92 - - - - 0 - 0.00%
2021-03-11 0 51.94 - - - - 0 0 - 51.92 - - - - 0 - 1.48%
2021-03-10 0 51.18 - - - - 0 0 - 51.16 - - - - 0 - 1.23%
2021-03-09 0 50.56 - - - - 0 0 - 50.54 - - - - 0 - -1.86%
2021-03-08 0 51.52 - - - - 0 0 - 51.50 - - - - 0 - -2.24%
2021-03-05 0 52.70 - - - - 0 0 - 52.68 - - - - 0 - -1.64%
2021-03-04 0 53.58 - - - - 0 0 - 53.56 - - - - 0 - -2.33%
2021-03-03 0 54.86 - - - - 0 0 - 54.84 - - - - 0 - 0.00%
2021-03-02 0 54.86 - - 55.00 55.00 3,000 165,000 55.000 54.84 - - 54.98 54.98 3,001 54.978 1.33%
2021-03-01 0 54.14 54.00 - - - 0 0 - 54.12 53.98 - - - 0 - 0.26%
2021-02-26 0 54.00 - - - - 0 0 - 53.98 - - - - 0 - -2.84%
2021-02-25 0 55.58 - - - - 0 0 - 55.56 - - - - 0 - 0.00%
2021-02-24 0 55.58 - - 55.80 55.80 900 50,220 55.800 55.56 - - 55.78 55.78 900 55.778 -3.77%
2021-02-23 0 57.76 57.30 - - - 0 0 - 57.74 57.28 - - - 0 - -2.10%
2021-02-22 0 59.00 - - 59.88 59.88 200 11,976 59.880 58.98 - - 59.86 59.86 200 59.856 -1.70%
2021-02-19 0 60.02 - - - - 0 0 - 60.00 - - - - 0 - -0.10%
2021-02-18 0 60.08 - - - - 0 0 - 60.06 - - - - 0 - 0.00%
2021-02-17 0 60.08 59.54 - 60.08 60.12 500 30,048 60.096 60.06 59.52 - 60.06 60.10 500 60.072 3.02%
2021-02-16 0 58.32 - - - - 0 0 - 58.30 - - - - 0 - 0.93%
2021-02-11 0 57.78 57.58 - - - 0 0 - 57.76 57.56 - - - 0 - 0.56%
2021-02-10 0 57.46 57.46 - - - 0 0 - 57.44 57.44 - - - 0 - 2.35%
2021-02-09 0 56.14 - - - - 0 0 - 56.12 - - - - 0 - 0.32%
2021-02-08 0 55.96 - - - - 0 0 - 55.94 - - - - 0 - 0.00%
2021-02-05 0 55.96 55.96 - - - 0 0 - 55.94 55.94 - - - 0 - 1.19%
2021-02-04 0 55.30 - - - - 0 0 - 55.28 - - - - 0 - 0.00%
2021-02-03 0 55.30 - - - - 0 0 - 55.28 - - - - 0 - 0.58%
2021-02-02 0 54.98 - - - - 0 0 - 54.96 - - - - 0 - 2.12%
2021-02-01 0 53.84 - - - - 0 0 - 53.82 - - - - 0 - 0.07%
2021-01-29 0 53.80 - - 54.16 54.16 200 10,832 54.160 53.78 - - 54.14 54.14 200 54.139 -0.19%
2021-01-28 0 53.90 - - - - 0 0 - 53.88 - - - - 0 - -3.34%
2021-01-27 0 55.76 - - - - 0 0 - 55.74 - - - - 0 - -0.61%
2021-01-26 0 56.10 - - - - 0 0 - 56.08 - - - - 0 - -0.21%
2021-01-25 0 56.22 - - - - 0 0 - 56.20 - - - - 0 - 2.03%
2021-01-22 0 55.10 - - - - 0 0 - 55.08 - - - - 0 - 0.00%
2021-01-21 0 55.10 - - - - 0 0 - 55.08 - - - - 0 - 1.25%
2021-01-20 0 54.42 - - - - 0 0 - 54.40 - - - - 0 - 2.10%
2021-01-19 0 53.30 - - 53.30 53.30 300 15,990 53.300 53.28 - - 53.28 53.28 300 53.279 0.95%
2021-01-18 0 52.80 - - - - 0 0 - 52.78 - - - - 0 - 0.00%
2021-01-15 0 52.80 51.90 52.80 - - 0 0 - 52.78 51.88 52.78 - - 0 - -0.94%
2021-01-14 0 53.30 52.80 53.80 - - 0 0 - 53.28 52.78 53.78 - - 0 - 0.00%
2021-01-13 0 53.30 53.30 54.30 - - 0 0 - 53.28 53.28 54.28 - - 0 - 1.52%
2021-01-12 0 52.50 52.40 53.40 - - 0 0 - 52.48 52.38 53.38 - - 0 - 0.00%
2021-01-11 0 52.50 52.50 53.50 - - 0 0 - 52.48 52.48 53.48 - - 0 - 0.38%
2021-01-08 0 52.30 52.30 53.30 - - 0 0 - 52.28 52.28 53.28 - - 0 - 6.95%
2021-01-07 0 48.90 - - - - 0 0 - 48.88 - - - - 0 - -0.53%
2021-01-06 0 49.16 - - - - 0 0 - 49.14 - - - - 0 - 2.08%
2021-01-05 0 48.16 - - - - 0 0 - 48.14 - - - - 0 - 0.00%
2021-01-04 0 48.16 - - - - 0 0 - 48.14 - - - - 0 - 0.50%
2020-12-31 0 47.92 - - - - 0 0 - 47.90 - - - - 0 - 1.78%
2020-12-30 0 47.08 - - - - 0 0 - 47.06 - - - - 0 - 2.71%
2020-12-29 0 45.84 45.70 46.04 - - 0 0 - 45.82 45.68 46.02 - - 0 - 0.00%
2020-12-28 0 45.84 - - - - 0 0 - 45.82 - - - - 0 - -2.72%
2020-12-24 0 47.12 - - - - 0 0 - 47.10 - - - - 0 - 0.00%
2020-12-23 0 47.12 - - - - 0 0 - 47.10 - - - - 0 - 0.00%
2020-12-22 0 47.12 - - - - 0 0 - 47.10 - - - - 0 - 0.00%
2020-12-21 0 47.12 - - - - 0 0 - 47.10 - - - - 0 - 0.00%
2020-12-18 0 47.12 - - - - 0 0 - 47.10 - - - - 0 - 0.00%
2020-12-17 0 47.12 - - - - 0 0 - 47.10 - - - - 0 - 1.68%
2020-12-16 0 46.34 - - - - 0 0 - 46.32 - - - - 0 - 0.04%
2020-12-15 0 46.32 - - - - 0 0 - 46.30 - - - - 0 - -0.69%
2020-12-14 0 46.64 - - - - 0 0 - 46.62 - - - - 0 - 0.00%
2020-12-11 0 46.64 - - - - 0 0 - 46.62 - - - - 0 - 0.00%
2020-12-10 0 46.64 - - - - 0 0 - 46.62 - - - - 0 - -0.72%
2020-12-09 0 46.98 - - - - 0 0 - 46.96 - - - - 0 - 0.00%
2020-12-08 0 46.98 - - - - 0 0 - 46.96 - - - - 0 - -0.13%
2020-12-07 0 47.04 - - - - 0 0 - 47.02 - - - - 0 - -0.21%
2020-12-04 0 47.14 - - - - 0 0 - 47.12 - - - - 0 - 0.38%
2020-12-03 0 46.96 - - - - 0 0 - 46.94 - - - - 0 - 0.00%
2020-12-02 0 46.96 - - - - 0 0 - 46.94 - - - - 0 - -0.63%
2020-12-01 0 47.26 - - - - 0 0 - 47.24 - - - - 0 - -0.76%
2020-11-30 0 47.62 - - - - 0 0 - 47.60 - - - - 0 - -0.46%
2020-11-27 0 47.84 - - - - 0 0 - 47.82 - - - - 0 - 0.55%
2020-11-26 0 47.58 - - - - 0 0 - 47.56 - - - - 0 - 0.13%
2020-11-25 0 47.52 - - - - 0 0 - 47.50 - - - - 0 - 0.00%
2020-11-24 0 47.52 - - - - 0 0 - 47.50 - - - - 0 - 0.00%
2020-11-23 0 47.52 - - - - 0 0 - 47.50 - - - - 0 - 1.41%
2020-11-20 0 46.86 - - - - 0 0 - 46.84 - - - - 0 - 0.21%
2020-11-19 0 46.76 - - - - 0 0 - 46.74 - - - - 0 - -0.72%
2020-11-18 0 47.10 - - - - 0 0 - 47.08 - - - - 0 - 0.00%
2020-11-17 0 47.10 - - 47.10 47.10 600 28,260 47.100 47.08 - - 47.08 47.08 600 47.081 -0.25%
2020-11-16 0 47.22 46.88 47.40 - - 0 0 - 47.20 46.86 47.38 - - 0 - 0.64%
2020-11-13 0 46.92 46.78 - - - 0 0 - 46.90 46.76 - - - 0 - 1.21%
2020-11-12 0 46.36 - - - - 0 0 - 46.34 - - - - 0 - 0.39%
2020-11-11 0 46.18 - - - - 0 0 - 46.16 - - - - 0 - -3.47%
2020-11-10 0 47.84 47.18 48.10 - - 0 0 - 47.82 47.16 48.08 - - 0 - -1.93%
2020-11-09 0 48.78 48.42 - 48.78 48.78 100 4,878 48.780 48.76 48.40 - 48.76 48.76 100 48.761 2.57%
2020-11-06 0 47.56 - - 47.56 47.56 100 4,756 47.560 47.54 - - 47.54 47.54 100 47.541 -0.59%
2020-11-05 0 47.84 - - 47.18 47.18 200 9,436 47.180 47.82 - - 47.16 47.16 200 47.161 4.41%
2020-11-04 0 45.82 - - 45.82 45.82 100 4,582 45.820 45.80 - - 45.80 45.80 100 45.802 -1.04%
2020-11-03 0 46.30 - - - - 0 0 - 46.28 - - - - 0 - 1.27%
2020-11-02 0 45.72 - - - - 0 0 - 45.70 - - - - 0 - 0.70%
2020-10-30 0 45.40 - - - - 0 0 - 45.38 - - - - 0 - -1.30%
2020-10-29 0 46.00 - - - - 0 0 - 45.98 - - - - 0 - 0.13%
2020-10-28 0 45.94 - - - - 0 0 - 45.92 - - - - 0 - 0.66%
2020-10-27 0 45.64 - - - - 0 0 - 45.62 - - - - 0 - -0.26%
2020-10-23 0 45.76 - - - - 0 0 - 45.74 - - - - 0 - -0.17%
2020-10-22 0 45.84 - - - - 0 0 - 45.82 - - - - 0 - -0.09%
2020-10-21 0 45.88 - - - - 0 0 - 45.86 - - - - 0 - 0.79%
2020-10-20 0 45.52 - - - - 0 0 - 45.50 - - - - 0 - 0.18%
2020-10-19 0 45.44 - - - - 0 0 - 45.42 - - - - 0 - 0.62%
2020-10-16 0 45.16 - - - - 0 0 - 45.14 - - - - 0 - 0.49%
2020-10-15 0 44.94 - - - - 0 0 - 44.92 - - - - 0 - -1.66%
2020-10-14 0 45.70 - - - - 0 0 - 45.68 - - - - 0 - 1.06%
2020-10-12 0 45.22 - - - - 0 0 - 45.20 - - - - 0 - 1.80%
2020-10-09 0 44.42 - 44.68 - - 3,500 156,030 44.580 44.40 - 44.66 - - 3,501 44.562 0.68%
2020-10-08 0 44.12 - - 43.90 44.08 200 8,798 43.990 44.10 - - 43.88 44.06 200 43.973 0.64%
2020-10-07 0 43.84 - - - - 0 0 - 43.82 - - - - 0 - 0.87%
2020-10-06 0 43.46 - - 43.42 43.42 100 4,342 43.420 43.44 - - 43.40 43.40 100 43.403 0.88%
2020-10-05 0 43.08 - - - - 0 0 - 43.06 - - - - 0 - 1.84%
2020-09-30 0 42.30 - - - - 0 0 - 42.28 - - - - 0 - 0.33%
2020-09-29 0 42.16 - - - - 0 0 - 42.14 - - - - 0 - 0.38%
2020-09-28 0 42.00 - - - - 0 0 - 41.98 - - - - 0 - 0.62%
2020-09-25 0 41.74 - - - - 0 0 - 41.72 - - - - 0 - -1.04%
2020-09-24 0 42.18 - - - - 0 0 - 42.16 - - - - 0 - -1.45%
2020-09-23 0 42.80 - - - - 0 0 - 42.78 - - - - 0 - 0.14%
2020-09-22 0 42.74 - - - - 0 0 - 42.72 - - - - 0 - -0.23%
2020-09-21 0 42.84 - - 43.08 43.46 800 34,692 43.365 42.82 - - 43.06 43.44 800 43.348 -1.43%
2020-09-18 0 43.46 - - 43.22 43.22 1,000 43,220 43.220 43.44 - - 43.20 43.20 1,000 43.203 0.60%
2020-09-17 0 43.20 - - - - 0 0 - 43.18 - - - - 0 - -1.01%
2020-09-16 0 43.64 - - - - 0 0 - 43.62 - - - - 0 - 0.51%
2020-09-15 0 43.42 - - - - 0 0 - 43.40 - - - - 0 - 0.46%
2020-09-14 0 43.22 - - - - 0 0 - 43.20 - - - - 0 - 1.31%
2020-09-11 0 42.66 - - - - 0 0 - 42.64 - - - - 0 - 0.00%
2020-09-10 0 42.66 - - 42.60 42.66 2,500 106,644 42.658 42.64 - - 42.58 42.64 2,501 42.641 0.23%
2020-09-09 0 42.56 - - - - 0 0 - 42.54 - - - - 0 - -1.80%
2020-09-08 0 43.34 - - - - 0 0 - 43.32 - - - - 0 - 0.00%
2020-09-07 0 43.34 - - 43.60 43.60 100 4,360 43.600 43.32 - - 43.58 43.58 100 43.583 -1.50%
2020-09-04 0 44.00 43.32 44.00 - - 0 0 - 43.98 43.30 43.98 - - 0 - -1.30%
2020-09-03 0 44.58 44.36 45.04 - - 0 0 - 44.56 44.34 45.02 - - 0 - 0.00%
2020-09-02 0 44.58 44.56 45.18 - - 0 0 - 44.56 44.54 45.16 - - 0 - 0.00%
2020-09-01 0 44.58 44.50 44.60 - - 0 0 - 44.56 44.48 44.58 - - 0 - 0.00%
2020-08-31 0 44.58 44.38 45.12 - - 0 0 - 44.56 44.36 45.10 - - 0 - 0.00%
2020-08-28 0 44.58 - - - - 0 0 - 44.56 - - - - 0 - 0.00%
2020-08-27 0 44.58 44.58 45.22 - - 0 0 - 44.56 44.56 45.20 - - 0 - 0.59%
2020-08-26 0 44.32 - - - - 0 0 - 44.30 - - - - 0 - 0.96%
2020-08-25 0 43.90 - - - - 0 0 - 43.88 - - - - 0 - 0.60%
2020-08-24 0 43.64 - - - - 0 0 - 43.62 - - - - 0 - 1.87%
2020-08-21 0 42.84 - - - - 0 0 - 42.82 - - - - 0 - 0.00%
2020-08-20 0 42.84 - - - - 0 0 - 42.82 - - - - 0 - 0.00%
2020-08-19 0 42.84 - - - - 0 0 - 42.82 - - - - 0 - 0.00%
2020-08-18 0 42.84 - - - - 0 0 - 42.82 - - - - 0 - 1.13%
2020-08-17 0 42.36 - - - - 0 0 - 42.34 - - - - 0 - 0.24%
2020-08-14 0 42.26 - - - - 0 0 - 42.24 - - - - 0 - 0.00%
2020-08-13 0 42.26 - - - - 0 0 - 42.24 - - - - 0 - 0.00%
2020-08-12 0 42.26 - - - - 0 0 - 42.24 - - - - 0 - -0.09%
2020-08-11 0 42.30 - - - - 0 0 - 42.28 - - - - 0 - -0.05%
2020-08-10 0 42.32 - - - - 0 0 - 42.30 - - - - 0 - -1.81%
2020-08-07 0 43.10 - - - - 0 0 - 43.08 - - - - 0 - -0.60%
2020-08-06 0 43.36 - - - - 0 0 - 43.34 - - - - 0 - 0.00%
2020-08-05 0 43.36 - - - - 0 0 - 43.34 - - - - 0 - 1.45%
2020-08-04 0 42.74 - - - - 0 0 - 42.72 - - - - 0 - 1.71%
2020-08-03 0 42.02 - - - - 0 0 - 42.00 - - - - 0 - 0.57%
2020-07-31 0 41.78 - 42.58 - - 0 0 - 41.76 - 42.56 - - 0 - 0.53%
2020-07-30 0 41.56 - - - - 0 0 - 41.54 - - - - 0 - 0.05%
2020-07-29 0 41.54 - - - - 0 0 - 41.52 - - - - 0 - 0.19%
2020-07-28 0 41.46 - - - - 0 0 - 41.44 - - - - 0 - 0.44%
2020-07-27 0 41.28 - - - - 0 0 - 41.26 - - - - 0 - -0.29%
2020-07-24 0 41.40 - - - - 0 0 - 41.38 - - - - 0 - -3.09%
2020-07-23 0 42.72 - - - - 0 0 - 42.70 - - - - 0 - 0.00%
2020-07-22 0 42.72 - - - - 0 0 - 42.70 - - - - 0 - -0.05%
2020-07-21 0 42.74 - - - - 0 0 - 42.72 - - - - 0 - 3.09%
2020-07-20 0 41.46 - - - - 0 0 - 41.44 - - - - 0 - 0.05%
2020-07-17 0 41.44 - - - - 0 0 - 41.42 - - - - 0 - 0.00%
2020-07-16 0 41.44 - - - - 0 0 - 41.42 - - - - 0 - -3.13%
2020-07-15 0 42.78 - - 42.78 42.78 800 34,224 42.780 42.76 - - 42.76 42.76 800 42.763 0.09%
2020-07-14 0 42.74 42.38 - - - 0 0 - 42.72 42.36 - - - 0 - -2.29%
2020-07-13 0 43.74 43.74 - - - 200 8,676 43.380 43.72 43.72 - - - 200 43.363 0.00%
2020-07-10 0 43.74 - - 43.72 43.74 200 8,746 43.730 43.72 - - 43.70 43.72 200 43.713 0.41%
2020-07-09 0 43.56 - - - - 0 0 - 43.54 - - - - 0 - 2.83%
2020-07-08 0 42.36 - - - - 0 0 - 42.34 - - - - 0 - 1.92%
2020-07-07 0 41.56 - - - - 0 0 - 41.54 - - - - 0 - 1.12%
2020-07-06 0 41.10 41.10 41.90 40.60 40.90 400 16,300 40.750 41.08 41.08 41.88 40.58 40.88 400 40.734 2.29%
2020-07-03 0 40.18 - - 39.80 39.80 100 3,980 39.800 40.16 - - 39.78 39.78 100 39.784 1.88%
2020-07-02 0 39.44 - - - - 0 0 - 39.42 - - - - 0 - 1.49%
2020-06-30 0 38.86 - - - - 0 0 - 38.84 - - - - 0 - 0.00%
2020-06-29 0 38.86 - - - - 0 0 - 38.84 - - - - 0 - -0.72%
2020-06-26 0 39.14 - - - - 0 0 - 39.12 - - - - 0 - 0.00%
2020-06-24 0 39.14 - - - - 0 0 - 39.12 - - - - 0 - 0.26%
2020-06-23 0 39.04 - - 38.66 38.66 300 11,598 38.660 39.02 - - 38.64 38.64 300 38.645 1.09%
2020-06-22 0 38.62 - - - - 0 0 - 38.60 - - - - 0 - 0.00%
2020-06-19 0 38.62 - - - - 0 0 - 38.60 - - - - 0 - 0.89%
2020-06-18 0 38.28 - - - - 0 0 - 38.26 - - - - 0 - 0.53%
2020-06-17 0 38.08 - - - - 0 0 - 38.07 - - - - 0 - 0.85%
2020-06-16 0 37.76 - - - - 0 0 - 37.75 - - - - 0 - 2.11%
2020-06-15 0 36.98 - - - - 0 0 - 36.97 - - - - 0 - -1.91%
2020-06-12 0 37.70 - - - - 0 0 - 37.69 - - - - 0 - -0.58%
2020-06-11 0 37.92 - - - - 0 0 - 37.91 - - - - 0 - -0.26%
2020-06-10 0 38.02 - - 37.92 37.92 200 7,584 37.920 38.01 - - 37.91 37.91 200 37.905 1.12%
2020-06-09 0 37.60 - - - - 0 0 - 37.59 - - - - 0 - 0.11%
2020-06-08 0 37.56 - - - - 0 0 - 37.55 - - - - 0 - 0.00%
2020-06-05 0 37.56 - - - - 0 0 - 37.55 - - - - 0 - 0.32%
2020-06-04 0 37.44 - - 37.44 37.44 200 7,488 37.440 37.43 - - 37.43 37.43 200 37.425 0.16%
2020-06-03 0 37.38 - 37.42 37.22 37.40 200 7,462 37.310 37.37 - 37.41 37.21 37.39 200 37.295 2.35%
2020-06-02 0 36.52 36.36 36.84 - - 0 0 - 36.51 36.35 36.83 - - 0 - 0.33%
2020-06-01 0 36.40 - - - - 0 0 - 36.39 - - - - 0 - 2.97%
2020-05-29 0 35.35 - - - - 0 0 - 35.34 - - - - 0 - -0.14%
2020-05-28 0 35.40 - - - - 0 0 - 35.39 - - - - 0 - -0.84%
2020-05-27 0 35.70 - - - - 0 0 - 35.69 - - - - 0 - -0.14%
2020-05-26 0 35.75 - - - - 0 0 - 35.74 - - - - 0 - 1.42%
2020-05-25 0 35.25 34.90 - 35.20 35.20 100 3,520 35.200 35.24 34.89 - 35.19 35.19 100 35.186 -1.26%
2020-05-22 0 35.70 - - 35.75 35.75 300 10,725 35.750 35.69 - - 35.74 35.74 300 35.736 -3.25%
2020-05-21 0 36.90 - - - - 0 0 - 36.89 - - - - 0 - 0.00%
2020-05-20 0 36.90 - - - - 0 0 - 36.89 - - - - 0 - 0.54%
2020-05-19 0 36.70 - - - - 0 0 - 36.69 - - - - 0 - 1.52%
2020-05-18 0 36.15 - - - - 0 0 - 36.14 - - - - 0 - 0.00%
2020-05-15 0 36.15 - - - - 0 0 - 36.14 - - - - 0 - 0.00%
2020-05-14 0 36.15 - - - - 0 0 - 36.14 - - - - 0 - 0.00%
2020-05-13 0 36.15 - - - - 0 0 - 36.14 - - - - 0 - 0.00%
2020-05-12 0 36.15 - - - - 0 0 - 36.14 - - - - 0 - 0.00%
2020-05-11 0 36.15 - - - - 0 0 - 36.14 - - - - 0 - 2.26%
2020-05-08 0 35.35 - - - - 0 0 - 35.34 - - - - 0 - 1.29%
2020-05-07 0 34.90 - - - - 0 0 - 34.89 - - - - 0 - 1.31%
2020-05-06 0 34.45 - - - - 0 0 - 34.44 - - - - 0 - 1.03%
2020-05-05 0 34.10 - - - - 0 0 - 34.09 - - - - 0 - 0.00%
2020-05-04 0 34.10 - - - - 0 0 - 34.09 - - - - 0 - -2.57%
2020-04-29 0 35.00 - - 35.00 35.00 500 17,500 35.000 34.99 - - 34.99 34.99 500 34.986 0.57%
2020-04-28 0 34.80 - - 34.70 34.70 1,400 48,580 34.700 34.79 - - 34.69 34.69 1,401 34.686 0.14%
2020-04-27 0 34.75 - - - - 0 0 - 34.74 - - - - 0 - 1.16%
2020-04-24 0 34.35 - - - - 0 0 - 34.34 - - - - 0 - 0.00%
2020-04-23 0 34.35 34.35 34.95 - - 0 0 - 34.34 34.34 34.94 - - 0 - 0.29%
2020-04-22 0 34.25 - - - - 0 0 - 34.24 - - - - 0 - 0.59%
2020-04-21 0 34.05 - - - - 0 0 - 34.04 - - - - 0 - 2.71%
2020-04-20 0 33.15 - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2020-04-17 0 33.15 - - - - 0 0 - 33.14 - - - - 0 - 1.53%
2020-04-16 0 32.65 - - - - 0 0 - 32.64 - - - - 0 - 0.46%
2020-04-15 0 32.50 32.15 33.55 32.50 32.50 2,000 65,000 32.500 32.49 32.14 33.54 32.49 32.49 2,001 32.487 0.00%
2020-04-14 0 32.50 32.30 - - - 0 0 - 32.49 32.29 - - - 0 - 0.62%
2020-04-09 0 32.30 - - - - 0 0 - 32.29 - - - - 0 - 0.16%
2020-04-08 0 32.25 - - - - 0 0 - 32.24 - - - - 0 - 0.00%
2020-04-07 0 32.25 - - - - 0 0 - 32.24 - - - - 0 - 2.22%
2020-04-06 0 31.55 - - - - 0 0 - 31.54 - - - - 0 - 1.28%
2020-04-03 0 31.15 - - - - 0 0 - 31.14 - - - - 0 - 0.00%
2020-04-02 0 31.15 - - - - 0 0 - 31.14 - - - - 0 - 0.00%
2020-04-01 0 31.15 - - - - 0 0 - 31.14 - - - - 0 - 0.00%
2020-03-31 0 31.15 - - - - 0 0 - 31.14 - - - - 0 - 0.48%
2020-03-30 0 31.00 - - - - 0 0 - 30.99 - - - - 0 - -0.32%
2020-03-27 0 31.10 - - - - 0 0 - 31.09 - - - - 0 - 0.81%
2020-03-26 0 30.85 - - - - 0 0 - 30.84 - - - - 0 - 0.00%
2020-03-25 0 30.85 30.85 31.35 - - 0 0 - 30.84 30.84 31.34 - - 0 - 3.35%
2020-03-24 0 29.85 - - - - 0 0 - 29.84 - - - - 0 - 3.11%
2020-03-23 0 28.95 28.50 29.70 - - 0 0 - 28.94 28.49 29.69 - - 0 - -1.53%
2020-03-20 0 29.40 29.40 - - - 0 0 - 29.39 29.39 - - - 0 - 1.55%
2020-03-19 0 28.95 28.10 29.20 - - 0 0 - 28.94 28.09 29.19 - - 0 - -1.19%
2020-03-18 0 29.30 29.05 29.30 30.50 30.50 500 15,250 30.500 29.29 29.04 29.29 30.49 30.49 500 30.488 -2.98%
2020-03-17 0 30.20 30.15 30.65 30.10 30.15 1,000 30,125 30.125 30.19 30.14 30.64 30.09 30.14 1,000 30.113 -0.98%
2020-03-16 0 30.50 30.00 30.50 30.50 30.50 500 15,250 30.500 30.49 29.99 30.49 30.49 30.49 500 30.488 -4.98%
2020-03-13 0 32.10 31.65 32.20 31.00 32.15 1,500 47,625 31.750 32.09 31.64 32.19 30.99 32.14 1,501 31.738 -1.68%
2020-03-12 0 32.65 31.90 32.65 - - 0 0 - 32.64 31.89 32.64 - - 0 - -2.97%
2020-03-11 0 33.65 - - - - 0 0 - 33.64 - - - - 0 - -0.59%
2020-03-10 0 33.85 - - 34.35 34.40 1,000 34,375 34.375 33.84 - - 34.34 34.39 1,000 34.361 -2.73%
2020-03-09 0 34.80 34.15 34.80 - - 0 0 - 34.79 34.14 34.79 - - 0 - -0.57%
2020-03-06 0 35.00 - - - - 0 0 - 34.99 - - - - 0 - 0.00%
2020-03-05 0 35.00 - - - - 0 0 - 34.99 - - - - 0 - 1.60%
2020-03-04 0 34.45 - 34.95 - - 0 0 - 34.44 - 34.94 - - 0 - 0.00%
2020-03-03 0 34.45 - - - - 0 0 - 34.44 - - - - 0 - 0.15%
2020-03-02 0 34.40 - - - - 0 0 - 34.39 - - - - 0 - 1.03%
2020-02-28 0 34.05 - - - - 0 0 - 34.04 - - - - 0 - -2.58%
2020-02-27 0 34.95 - - - - 0 0 - 34.94 - - - - 0 - 0.00%
2020-02-26 0 34.95 - - - - 0 0 - 34.94 - - - - 0 - -0.57%
2020-02-25 0 35.15 - - - - 0 0 - 35.14 - - - - 0 - 0.00%
2020-02-24 0 35.15 - - - - 0 0 - 35.14 - - - - 0 - -2.09%
2020-02-21 0 35.90 - - - - 0 0 - 35.89 - - - - 0 - -0.28%
2020-02-20 0 36.00 - - - - 0 0 - 35.99 - - - - 0 - 0.14%
2020-02-19 0 35.95 - - - - 0 0 - 35.94 - - - - 0 - 0.00%
2020-02-18 0 35.95 - - - - 0 0 - 35.94 - - - - 0 - -0.14%
2020-02-17 0 36.00 - - - - 0 0 - 35.99 - - - - 0 - 0.70%
2020-02-14 0 35.75 - - - - 0 0 - 35.74 - - - - 0 - 0.00%
2020-02-13 0 35.75 - - - - 0 0 - 35.74 - - - - 0 - 2.14%
2020-02-12 0 35.00 - - - - 0 0 - 34.99 - - - - 0 - 0.00%
2020-02-11 0 35.00 - - - - 0 0 - 34.99 - - - - 0 - 0.00%
2020-02-10 0 35.00 - - - - 0 0 - 34.99 - - - - 0 - 0.00%
2020-02-07 0 35.00 - - - - 0 0 - 34.99 - - - - 0 - 0.00%
2020-02-06 0 35.00 35.00 35.40 - - 0 0 - 34.99 34.99 35.39 - - 0 - 0.29%
2020-02-05 0 34.90 34.55 34.90 - - 0 0 - 34.89 34.54 34.89 - - 0 - -0.85%
2020-02-04 0 35.20 - - - - 0 0 - 35.19 - - - - 0 - 0.00%
2020-02-03 0 35.20 - - - - 0 0 - 35.19 - - - - 0 - 0.00%
2020-01-31 0 35.20 34.00 35.20 - - 0 0 - 35.19 33.99 35.19 - - 0 - -2.76%
2020-01-30 0 36.20 - - - - 0 0 - 36.19 - - - - 0 - 0.00%
2020-01-29 0 36.20 - - - - 0 0 - 36.19 - - - - 0 - 0.00%
2020-01-24 0 36.20 - - - - 0 0 - 36.19 - - - - 0 - 0.00%
2020-01-23 0 36.20 - - - - 0 0 - 36.19 - - - - 0 - 0.00%
2020-01-22 0 36.20 35.80 36.20 - - 0 0 - 36.19 35.79 36.19 - - 0 - -1.63%
2020-01-21 0 36.80 - - - - 0 0 - 36.79 - - - - 0 - 0.00%
2020-01-20 0 36.80 36.70 - - - 0 0 - 36.79 36.69 - - - 0 - 0.00%
2020-01-17 0 36.80 - - - - 0 0 - 36.79 - - - - 0 - 0.14%
2020-01-16 0 36.75 - - - - 0 0 - 36.74 - - - - 0 - 0.00%
2020-01-15 0 36.75 36.50 37.45 - - 0 0 - 36.74 36.49 37.44 - - 0 - 0.00%
2020-01-14 0 36.75 36.65 - - - 0 0 - 36.74 36.64 - - - 0 - 0.27%
2020-01-13 0 36.65 - - - - 0 0 - 36.64 - - - - 0 - 0.96%
2020-01-10 0 36.30 36.15 - - - 0 0 - 36.29 36.14 - - - 0 - 0.41%
2020-01-09 0 36.15 - - - - 0 0 - 36.14 - - - - 0 - 0.98%
2020-01-08 0 35.80 - - - - 0 0 - 35.79 - - - - 0 - 0.00%
2020-01-07 0 35.80 - - - - 0 0 - 35.79 - - - - 0 - 0.00%
2020-01-06 0 35.80 - - - - 0 0 - 35.79 - - - - 0 - 0.00%
2020-01-03 0 35.80 - - - - 0 0 - 35.79 - - - - 0 - 0.56%
2020-01-02 0 35.60 - - - - 0 0 - 35.59 - - - - 0 - 0.56%
2019-12-31 0 35.40 - - - - 0 0 - 35.39 - - - - 0 - 0.00%
2019-12-30 0 35.40 - - - - 0 0 - 35.39 - - - - 0 - 0.14%
2019-12-27 0 35.35 - - - - 0 0 - 35.34 - - - - 0 - 1.14%
2019-12-24 0 34.95 - - - - 0 0 - 34.94 - - - - 0 - 0.43%
2019-12-23 0 34.80 - - - - 0 0 - 34.79 - - - - 0 - 0.29%
2019-12-20 0 34.70 - - - - 0 0 - 34.69 - - - - 0 - 0.00%
2019-12-19 0 34.70 - - - - 0 0 - 34.69 - - - - 0 - 0.00%
2019-12-18 0 34.70 - - - - 0 0 - 34.69 - - - - 0 - 0.29%
2019-12-17 0 34.60 - - - - 0 0 - 34.59 - - - - 0 - 1.32%
2019-12-16 0 34.15 - - - - 0 0 - 34.14 - - - - 0 - 0.00%
2019-12-13 0 34.15 - - - - 0 0 - 34.14 - - - - 0 - 1.79%
2019-12-12 0 33.55 - - - - 0 0 - 33.54 - - - - 0 - 1.05%
2019-12-11 0 33.20 - - - - 0 0 - 33.19 - - - - 0 - 0.15%
2019-12-10 0 33.15 - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2019-12-09 0 33.15 - - - - 0 0 - 33.14 - - - - 0 - 0.30%
2019-12-06 0 33.05 - - - - 0 0 - 33.04 - - - - 0 - 0.92%
2019-12-05 0 32.75 - - - - 0 0 - 32.74 - - - - 0 - 0.00%
2019-12-04 0 32.75 - - - - 0 0 - 32.74 - - - - 0 - -0.15%
2019-12-03 0 32.80 - - - - 0 0 - 32.79 - - - - 0 - 0.00%
2019-12-02 0 32.80 - - - - 0 0 - 32.79 - - - - 0 - 0.77%
2019-11-29 0 32.55 32.05 32.55 - - 0 0 - 32.54 32.04 32.54 - - 0 - -1.36%
2019-11-28 0 33.00 32.50 33.00 - - 0 0 - 32.99 32.49 32.99 - - 0 - -0.30%
2019-11-27 0 33.10 - - - - 0 0 - 33.09 - - - - 0 - 0.46%
2019-11-26 0 32.95 - - - - 0 0 - 32.94 - - - - 0 - 0.30%
2019-11-25 0 32.85 - - - - 0 0 - 32.84 - - - - 0 - 0.46%
2019-11-22 0 32.70 - - - - 0 0 - 32.69 - - - - 0 - 0.00%
2019-11-21 0 32.70 - - - - 0 0 - 32.69 - - - - 0 - -0.61%
2019-11-20 0 32.90 32.65 33.30 - - 0 0 - 32.89 32.64 33.29 - - 0 - 0.00%
2019-11-19 0 32.90 - - - - 0 0 - 32.89 - - - - 0 - 0.77%
2019-11-18 0 32.65 - - 32.55 32.55 3,600 117,180 32.550 32.64 - - 32.54 32.54 3,601 32.537 0.00%
2019-11-15 0 32.65 - - - - 0 0 - 32.64 - - - - 0 - -0.15%
2019-11-14 0 32.70 - - - - 0 0 - 32.69 - - - - 0 - -1.06%
2019-11-13 0 33.05 - - - - 0 0 - 33.04 - - - - 0 - -0.15%
2019-11-12 0 33.10 - - 33.10 33.20 1,500 49,750 33.167 33.09 - - 33.09 33.19 1,501 33.154 -0.30%
2019-11-11 0 33.20 - - - - 0 0 - 33.19 - - - - 0 - -1.19%
2019-11-08 0 33.60 33.30 33.90 - - 0 0 - 33.59 33.29 33.89 - - 0 - 0.00%
2019-11-07 0 33.60 - - - - 0 0 - 33.59 - - - - 0 - 0.00%
2019-11-06 0 33.60 - - - - 0 0 - 33.59 - - - - 0 - -0.15%
2019-11-05 0 33.65 - - 33.70 33.70 2,600 87,620 33.700 33.64 - - 33.69 33.69 2,601 33.687 2.44%
2019-11-04 0 32.85 - - - - 0 0 - 32.84 - - - - 0 - 1.39%
2019-11-01 0 32.40 - - - - 0 0 - 32.39 - - - - 0 - 0.47%
2019-10-31 0 32.25 - - - - 0 0 - 32.24 - - - - 0 - 0.00%
2019-10-30 0 32.25 - - - - 0 0 - 32.24 - - - - 0 - 0.00%
2019-10-29 0 32.25 - - - - 0 0 - 32.24 - - - - 0 - 0.16%
2019-10-28 0 32.20 - - - - 0 0 - 32.19 - - - - 0 - 0.63%
2019-10-25 0 32.00 32.00 - - - 0 0 - 31.99 31.99 - - - 0 - 0.16%
2019-10-24 0 31.95 - - - - 0 0 - 31.94 - - - - 0 - 0.00%
2019-10-23 0 31.95 - - - - 0 0 - 31.94 - - - - 0 - -0.93%
2019-10-22 0 32.25 - - - - 0 0 - 32.24 - - - - 0 - 0.00%
2019-10-21 0 32.25 - - - - 0 0 - 32.24 - - - - 0 - 0.00%
2019-10-18 0 32.25 - - - - 0 0 - 32.24 - - - - 0 - 0.00%
2019-10-17 0 32.25 - - - - 0 0 - 32.24 - - - - 0 - 0.62%
2019-10-16 0 32.05 - - - - 0 0 - 32.04 - - - - 0 - 0.47%
2019-10-15 0 31.90 - - - - 0 0 - 31.89 - - - - 0 - 0.00%
2019-10-14 0 31.90 - - - - 0 0 - 31.89 - - - - 0 - 1.27%
2019-10-11 0 31.50 - - - - 0 0 - 31.49 - - - - 0 - 1.29%
2019-10-10 0 31.10 - - - - 0 0 - 31.09 - - - - 0 - 0.00%
2019-10-09 0 31.10 30.60 31.20 - - 0 0 - 31.09 30.59 31.19 - - 0 - -0.16%
2019-10-08 0 31.15 - - - - 0 0 - 31.14 - - - - 0 - 0.00%
2019-10-04 0 31.15 - - - - 0 0 - 31.14 - - - - 0 - 0.00%
2019-10-03 0 31.15 - - - - 0 0 - 31.14 - - - - 0 - 0.00%
2019-10-02 0 31.15 - - - - 0 0 - 31.14 - - - - 0 - -0.32%
2019-09-30 0 31.25 30.80 31.35 - - 0 0 - 31.24 30.79 31.34 - - 0 - -0.79%
2019-09-27 0 31.50 - - - - 0 0 - 31.49 - - - - 0 - 0.00%
2019-09-26 0 31.50 - - - - 0 0 - 31.49 - - - - 0 - 0.00%
2019-09-25 0 31.50 31.30 31.70 - - 0 0 - 31.49 31.29 31.69 - - 0 - -1.72%
2019-09-24 0 32.05 - - - - 0 0 - 32.04 - - - - 0 - -0.47%
2019-09-23 0 32.20 31.95 32.20 32.55 32.65 2,000 65,250 32.625 32.19 31.94 32.19 32.54 32.64 2,001 32.612 -0.77%
2019-09-20 0 32.45 - - - - 0 0 - 32.44 - - - - 0 - 0.00%
2019-09-19 0 32.45 - - - - 0 0 - 32.44 - - - - 0 - -0.15%
2019-09-18 0 32.50 32.45 - - - 0 0 - 32.49 32.44 - - - 0 - 0.00%
2019-09-17 0 32.50 32.30 - - - 0 0 - 32.49 32.29 - - - 0 - -0.46%
2019-09-16 0 32.65 - - - - 0 0 - 32.64 - - - - 0 - 0.00%
2019-09-13 0 32.65 - - - - 0 0 - 32.64 - - - - 0 - 0.62%
2019-09-12 0 32.45 - - - - 0 0 - 32.44 - - - - 0 - 0.78%
2019-09-11 0 32.20 - - - - 0 0 - 32.19 - - - - 0 - 0.47%
2019-09-10 0 32.05 - - - - 0 0 - 32.04 - - - - 0 - 0.00%
2019-09-09 0 32.05 - - - - 0 0 - 32.04 - - - - 0 - 0.00%
2019-09-06 0 32.05 - - - - 0 0 - 32.04 - - - - 0 - 1.75%
2019-09-05 0 31.50 - - - - 0 0 - 31.49 - - - - 0 - 0.00%
2019-09-04 0 31.50 - - - - 0 0 - 31.49 - - - - 0 - 0.48%
2019-09-03 0 31.35 30.85 31.45 - - 0 0 - 31.34 30.84 31.44 - - 0 - -0.95%
2019-09-02 0 31.65 - - - - 0 0 - 31.64 - - - - 0 - 0.00%
2019-08-30 0 31.65 31.65 32.00 - - 0 0 - 31.64 31.64 31.99 - - 0 - 2.43%
2019-08-29 0 30.90 - - - - 0 0 - 30.89 - - - - 0 - 0.00%
2019-08-28 0 30.90 30.60 - - - 0 0 - 30.89 30.59 - - - 0 - -0.16%
2019-08-27 0 30.95 - - - - 0 0 - 30.94 - - - - 0 - 0.00%
2019-08-26 0 30.95 - - - - 0 0 - 30.94 - - - - 0 - -1.43%
2019-08-23 0 31.40 31.20 - - - 0 0 - 31.39 31.19 - - - 0 - 0.00%
2019-08-22 0 31.40 - - - - 0 0 - 31.39 - - - - 0 - 0.00%
2019-08-21 0 31.40 31.30 - - - 0 0 - 31.39 31.29 - - - 0 - 0.32%
2019-08-20 0 31.30 - - - - 0 0 - 31.29 - - - - 0 - 0.64%
2019-08-19 0 31.10 - - - - 0 0 - 31.09 - - - - 0 - 2.47%
2019-08-16 0 30.35 - - - - 0 0 - 30.34 - - - - 0 - 0.50%
2019-08-15 0 30.20 - - - - 0 0 - 30.19 - - - - 0 - 0.00%
2019-08-14 0 30.20 - - - - 0 0 - 30.19 - - - - 0 - 0.17%
2019-08-13 0 30.15 - - - - 0 0 - 30.14 - - - - 0 - -0.50%
2019-08-12 0 30.30 - - - - 0 0 - 30.29 - - - - 0 - 0.00%
2019-08-09 0 30.30 - - - - 0 0 - 30.29 - - - - 0 - 0.00%
2019-08-08 0 30.30 30.25 - - - 0 0 - 30.29 30.24 - - - 0 - 0.17%
2019-08-07 0 30.25 - - - - 0 0 - 30.24 - - - - 0 - 0.00%
2019-08-06 0 30.25 - - - - 0 0 - 30.24 - - - - 0 - -0.17%
2019-08-05 0 30.30 30.00 30.30 - - 0 0 - 30.29 29.99 30.29 - - 0 - -4.42%
2019-08-02 0 31.70 31.25 31.70 - - 0 0 - 31.69 31.24 31.69 - - 0 - -3.65%
2019-08-01 0 32.90 32.20 32.90 - - 0 0 - 32.89 32.19 32.89 - - 0 - -0.30%
2019-07-31 0 33.00 32.35 33.00 - - 0 0 - 32.99 32.34 32.99 - - 0 - -0.60%
2019-07-30 0 33.20 - - - - 0 0 - 33.19 - - - - 0 - 0.00%
2019-07-29 0 33.20 - - - - 0 0 - 33.19 - - - - 0 - 0.00%
2019-07-26 0 33.20 - - - - 0 0 - 33.19 - - - - 0 - 0.00%
2019-07-25 0 33.20 - - - - 0 0 - 33.19 - - - - 0 - 0.76%
2019-07-24 0 32.95 - - - - 0 0 - 32.94 - - - - 0 - 0.30%
2019-07-23 0 32.85 - - - - 0 0 - 32.84 - - - - 0 - 0.00%
2019-07-22 0 32.85 - - - - 0 0 - 32.84 - - - - 0 - 0.00%
2019-07-19 0 32.85 - - - - 0 0 - 32.84 - - - - 0 - 0.15%
2019-07-18 0 32.80 - - - - 0 0 - 32.79 - - - - 0 - 0.00%
2019-07-17 0 32.80 - - - - 0 0 - 32.79 - - - - 0 - 0.00%
2019-07-16 0 32.80 - - - - 0 0 - 32.79 - - - - 0 - 0.46%
2019-07-15 0 32.65 - - - - 0 0 - 32.64 - - - - 0 - 0.31%
2019-07-12 0 32.55 - - - - 0 0 - 32.54 - - - - 0 - 0.00%
2019-07-11 0 32.55 - - - - 0 0 - 32.54 - - - - 0 - 0.00%
2019-07-10 0 32.55 - - - - 0 0 - 32.54 - - - - 0 - 0.00%
2019-07-09 0 32.55 - - - - 0 0 - 32.54 - - - - 0 - -1.36%
2019-07-08 0 33.00 32.40 33.10 - - 0 0 - 32.99 32.39 33.09 - - 0 - -1.49%
2019-07-05 0 33.50 - - - - 0 0 - 33.49 - - - - 0 - -1.47%
2019-07-04 0 34.00 34.00 34.30 - - 0 0 - 33.99 33.99 34.29 - - 0 - 2.26%
2019-07-03 0 33.25 - - - - 0 0 - 33.24 - - - - 0 - 0.00%
2019-07-02 0 33.25 - - - - 0 0 - 33.24 - - - - 0 - 1.53%
2019-06-28 0 32.75 - - - - 0 0 - 32.74 - - - - 0 - 0.15%
2019-06-27 0 32.70 - - - - 0 0 - 32.69 - - - - 0 - 0.15%
2019-06-26 0 32.65 - - - - 0 0 - 32.64 - - - - 0 - -0.15%
2019-06-25 0 32.70 - - - - 0 0 - 32.69 - - - - 0 - -0.61%
2019-06-24 0 32.90 - - - - 0 0 - 32.89 - - - - 0 - 0.00%
2019-06-21 0 32.90 32.90 - - - 0 0 - 32.89 32.89 - - - 0 - 0.92%
2019-06-20 0 32.60 32.60 - - - 0 0 - 32.59 32.59 - - - 0 - 1.40%
2019-06-19 0 32.15 - - - - 0 0 - 32.14 - - - - 0 - 1.58%
2019-06-18 0 31.65 - - - - 0 0 - 31.64 - - - - 0 - 0.00%
2019-06-17 0 31.65 - - - - 0 0 - 31.64 - - - - 0 - 0.00%
2019-06-14 0 31.65 - - - - 0 0 - 31.64 - - - - 0 - -2.01%
2019-06-13 0 32.30 - - - - 0 0 - 32.29 - - - - 0 - 0.00%
2019-06-12 0 32.30 - - - - 0 0 - 32.29 - - - - 0 - 0.00%
2019-06-11 0 32.30 32.30 32.70 - - 0 0 - 32.29 32.29 32.69 - - 0 - 2.05%
2019-06-10 0 31.65 31.40 31.85 - - 0 0 - 31.64 31.39 31.84 - - 0 - 0.00%
2019-06-06 0 31.65 31.65 31.75 - - 0 0 - 31.64 31.64 31.74 - - 0 - 0.00%
2019-06-05 0 31.65 31.65 31.80 - - 0 0 - 31.64 31.64 31.79 - - 0 - 0.96%
2019-06-04 0 31.35 - - - - 0 0 - 31.34 - - - - 0 - 0.00%
2019-06-03 0 31.35 - - - - 0 0 - 31.34 - - - - 0 - 0.00%
2019-05-31 0 31.35 - - - - 0 0 - 31.34 - - - - 0 - 0.00%
2019-05-30 0 31.35 31.05 - - - 0 0 - 31.34 31.04 - - - 0 - 0.00%
2019-05-29 0 31.35 - - 31.30 31.30 500 15,650 31.300 31.34 - - 31.29 31.29 500 31.288 -0.16%
2019-05-28 0 31.40 - - - - 0 0 - 31.39 - - - - 0 - 0.32%
2019-05-27 0 31.30 - - - - 0 0 - 31.29 - - - - 0 - -0.32%
2019-05-24 0 31.40 - - - - 0 0 - 31.39 - - - - 0 - -0.16%
2019-05-23 0 31.45 - - - - 0 0 - 31.44 - - - - 0 - -2.63%
2019-05-22 0 32.30 - - - - 0 0 - 32.29 - - - - 0 - 0.00%
2019-05-21 0 32.30 - - - - 0 0 - 32.29 - - - - 0 - -0.77%
2019-05-20 0 32.55 - - 33.00 33.00 1,000 33,000 33.000 32.54 - - 32.99 32.99 1,000 32.987 -2.84%
2019-05-17 0 33.50 - - - - 0 0 - 33.49 - - - - 0 - -3.04%
2019-05-16 0 34.55 - - - - 0 0 - 34.54 - - - - 0 - 0.00%
2019-05-15 0 34.55 - - - - 0 0 - 34.54 - - - - 0 - 0.29%
2019-05-14 0 34.45 - - - - 0 0 - 34.44 - - - - 0 - -1.99%
2019-05-10 0 35.15 - - - - 0 0 - 35.14 - - - - 0 - 0.29%
2019-05-09 0 35.05 - - - - 0 0 - 35.04 - - - - 0 - -3.84%
2019-05-08 0 36.45 - - - - 0 0 - 36.44 - - - - 0 - 0.00%
2019-05-07 0 36.45 - - - - 0 0 - 36.44 - - - - 0 - 1.11%
2019-05-06 0 36.05 - - 35.80 35.80 100 3,580 35.800 36.04 - - 35.79 35.79 100 35.786 -3.99%
2019-05-03 0 37.55 - - - - 0 0 - 37.54 - - - - 0 - 0.27%
2019-05-02 0 37.45 - - - - 0 0 - 37.44 - - - - 0 - 0.00%
2019-04-30 0 37.45 - - - - 0 0 - 37.44 - - - - 0 - -0.13%
2019-04-29 0 37.50 37.20 37.65 - - 0 0 - 37.49 37.19 37.64 - - 0 - 0.00%
2019-04-26 0 37.50 - - - - 0 0 - 37.49 - - - - 0 - 0.00%
2019-04-25 0 37.50 - - - - 0 0 - 37.49 - - - - 0 - -1.57%
2019-04-24 0 38.10 - - - - 0 0 - 38.09 - - - - 0 - 0.00%
2019-04-23 0 38.10 - - - - 0 0 - 38.09 - - - - 0 - 0.26%
2019-04-18 0 38.00 - - - - 0 0 - 37.99 - - - - 0 - 0.00%
2019-04-17 0 38.00 - - - - 0 0 - 37.99 - - - - 0 - 1.06%
2019-04-16 0 37.60 - - - - 0 0 - 37.59 - - - - 0 - -0.13%
2019-04-15 0 37.65 - - - - 0 0 - 37.64 - - - - 0 - 0.00%
2019-04-12 0 37.65 - - - - 0 0 - 37.64 - - - - 0 - -0.40%
2019-04-11 0 37.80 - - - - 0 0 - 37.79 - - - - 0 - 0.00%
2019-04-10 0 37.80 - - - - 0 0 - 37.79 - - - - 0 - 0.80%
2019-04-09 0 37.50 - - - - 0 0 - 37.49 - - - - 0 - 0.27%
2019-04-08 0 37.40 - - 37.40 37.40 500 18,700 37.400 37.39 - - 37.39 37.39 500 37.385 2.05%
2019-04-04 0 36.65 - - - - 0 0 - 36.64 - - - - 0 - 0.55%
2019-04-03 0 36.45 - - - - 0 0 - 36.44 - - - - 0 - 1.39%
2019-04-02 0 35.95 - - - - 0 0 - 35.94 - - - - 0 - 0.00%
2019-04-01 0 35.95 - - - - 0 0 - 35.94 - - - - 0 - 3.16%
2019-03-29 0 34.85 - - - - 0 0 - 34.84 - - - - 0 - 0.58%
2019-03-28 0 34.65 - - - - 0 0 - 34.64 - - - - 0 - 0.00%
2019-03-27 0 34.65 - - - - 0 0 - 34.64 - - - - 0 - 0.00%
2019-03-26 0 34.65 - - 34.25 34.80 2,500 86,725 34.690 34.64 - - 34.24 34.79 2,501 34.676 0.58%
2019-03-25 0 34.45 - - - - 0 0 - 34.44 - - - - 0 - -0.29%
2019-03-22 0 34.55 - - - - 0 0 - 34.54 - - - - 0 - 0.00%
2019-03-21 0 34.55 - - - - 0 0 - 34.54 - - - - 0 - 0.00%
2019-03-20 0 34.55 - - - - 0 0 - 34.54 - - - - 0 - 0.00%
2019-03-19 0 34.55 - - - - 0 0 - 34.54 - - - - 0 - 0.14%
2019-03-18 0 34.50 - - - - 0 0 - 34.49 - - - - 0 - 2.07%
2019-03-15 0 33.80 - - - - 0 0 - 33.79 - - - - 0 - 1.20%
2019-03-14 0 33.40 - - - - 0 0 - 33.39 - - - - 0 - 0.00%
2019-03-13 0 33.40 - - - - 0 0 - 33.39 - - - - 0 - 0.00%
2019-03-12 0 33.40 - - - - 0 0 - 33.39 - - - - 0 - 0.30%
2019-03-11 0 33.30 - - - - 0 0 - 33.29 - - - - 0 - 0.00%
2019-03-08 0 33.30 - - - - 0 0 - 33.29 - - - - 0 - -2.63%
2019-03-07 0 34.20 - - - - 0 0 - 34.19 - - - - 0 - -1.01%
2019-03-06 0 34.55 - - - - 0 0 - 34.54 - - - - 0 - 0.44%
2019-03-05 0 34.40 - - - - 0 0 - 34.39 - - - - 0 - 0.00%
2019-03-04 0 34.40 - - 33.75 34.40 1,000 34,075 34.075 34.39 - - 33.74 34.39 1,000 34.062 1.78%
2019-03-01 0 33.80 - - - - 0 0 - 33.79 - - - - 0 - 0.15%
2019-02-28 0 33.75 - - 33.25 34.00 1,000 33,625 33.625 33.74 - - 33.24 33.99 1,000 33.612 -0.30%
2019-02-27 0 33.85 - - 33.60 34.05 1,000 33,825 33.825 33.84 - - 33.59 34.04 1,000 33.812 -0.88%
2019-02-26 0 34.15 - - - - 0 0 - 34.14 - - - - 0 - -0.44%
2019-02-25 0 34.30 - - - - 0 0 - 34.29 - - - - 0 - 2.85%
2019-02-22 0 33.35 - - - - 0 0 - 33.34 - - - - 0 - 0.00%
2019-02-21 0 33.35 - - 32.90 32.90 500 16,450 32.900 33.34 - - 32.89 32.89 500 32.887 2.30%
2019-02-20 0 32.60 - - - - 0 0 - 32.59 - - - - 0 - 0.62%
2019-02-19 0 32.40 - - - - 0 0 - 32.39 - - - - 0 - 0.00%
2019-02-18 0 32.40 - - 32.20 32.40 700 22,580 32.257 32.39 - - 32.19 32.39 700 32.244 0.47%
2019-02-15 0 32.25 - - - - 0 0 - 32.24 - - - - 0 - -3.15%
2019-02-14 0 33.30 - - - - 0 0 - 33.29 - - - - 0 - 0.00%
2019-02-13 0 33.30 - - - - 0 0 - 33.29 - - - - 0 - 3.10%
2019-02-12 0 32.30 - - - - 0 0 - 32.29 - - - - 0 - 1.10%
2019-02-11 0 31.95 - - - - 0 0 - 31.94 - - - - 0 - 2.24%
2019-02-08 0 31.25 - - - - 0 0 - 31.24 - - - - 0 - 1.79%
2019-02-04 0 30.70 - - - - 0 0 - 30.69 - - - - 0 - 0.82%
2019-02-01 0 30.45 - - 30.35 30.45 1,500 45,625 30.417 30.44 - - 30.34 30.44 1,501 30.405 0.83%
2019-01-31 0 30.20 - - - - 0 0 - 30.19 - - - - 0 - 1.00%
2019-01-30 0 29.90 - - - - 0 0 - 29.89 - - - - 0 - 0.00%
2019-01-29 0 29.90 - - - - 0 0 - 29.89 - - - - 0 - 0.00%
2019-01-28 0 29.90 - - - - 0 0 - 29.89 - - - - 0 - 0.34%
2019-01-25 0 29.80 - - - - 0 0 - 29.79 - - - - 0 - 1.71%
2019-01-24 0 29.30 - - - - 0 0 - 29.29 - - - - 0 - 0.00%
2019-01-23 0 29.30 - - - - 0 0 - 29.29 - - - - 0 - -1.01%
2019-01-22 0 29.60 - - - - 0 0 - 29.59 - - - - 0 - -0.34%
2019-01-21 0 29.70 - - - - 0 0 - 29.69 - - - - 0 - 2.06%
2019-01-18 0 29.10 - - 28.95 28.95 1,500 43,425 28.950 29.09 - - 28.94 28.94 1,501 28.939 3.37%
2019-01-17 0 28.15 - - 28.15 28.15 500 14,075 28.150 28.14 - - 28.14 28.14 500 28.139 -0.18%
2019-01-16 0 28.20 - - - - 0 0 - 28.19 - - - - 0 - 0.00%
2019-01-15 0 28.20 - - 27.55 27.55 500 13,775 27.550 28.19 - - 27.54 27.54 500 27.539 -0.35%
2019-01-14 0 28.30 - - 28.35 28.35 2,500 70,875 28.350 28.29 - - 28.34 28.34 2,501 28.339 0.18%
2019-01-11 0 28.25 - - - - 0 0 - 28.24 - - - - 0 - 0.71%
2019-01-10 0 28.05 - - - - 0 0 - 28.04 - - - - 0 - 1.26%
2019-01-09 0 27.70 - - - - 0 0 - 27.69 - - - - 0 - 1.28%
2019-01-08 0 27.35 - - 27.35 27.35 100 2,735 27.350 27.34 - - 27.34 27.34 100 27.339 -1.44%
2019-01-07 0 27.75 - - - - 0 0 - 27.74 - - - - 0 - 1.65%
2019-01-04 0 27.30 - - 27.25 27.35 2,100 57,325 27.298 27.29 - - 27.24 27.34 2,101 27.287 -1.44%
2019-01-03 0 27.70 - - - - 0 0 - 27.69 - - - - 0 - -2.64%
2019-01-02 0 28.45 - - - - 0 0 - 28.44 - - - - 0 - -1.73%
2018-12-31 0 28.95 - - 28.85 28.85 500 14,425 28.850 28.94 - - 28.84 28.84 500 28.839 0.70%
2018-12-28 0 28.75 - - - - 0 0 - 28.74 - - - - 0 - 0.00%
2018-12-27 0 28.75 - - - - 0 0 - 28.74 - - - - 0 - 0.00%
2018-12-24 0 28.75 - - - - 0 0 - 28.74 - - - - 0 - 0.00%
2018-12-21 0 28.75 - - - - 0 0 - 28.74 - - - - 0 - 0.17%
2018-12-20 0 28.70 - - - - 0 0 - 28.69 - - - - 0 - -1.54%
2018-12-19 0 29.15 - - - - 0 0 - 29.14 - - - - 0 - -1.35%
2018-12-18 0 29.55 - - 29.55 29.55 500 14,775 29.550 29.54 - - 29.54 29.54 500 29.538 -1.99%
2018-12-17 0 30.15 - - - - 0 0 - 30.14 - - - - 0 - -0.66%
2018-12-14 0 30.35 - - - - 0 0 - 30.34 - - - - 0 - -1.46%
2018-12-13 0 30.80 - - - - 0 0 - 30.79 - - - - 0 - 2.33%
2018-12-12 0 30.10 - - - - 0 0 - 30.09 - - - - 0 - 0.67%
2018-12-11 0 29.90 - - - - 0 0 - 29.89 - - - - 0 - 0.00%
2018-12-10 0 29.90 - - 29.90 29.90 1,000 29,900 29.900 29.89 - - 29.89 29.89 1,000 29.888 -0.83%
2018-12-07 0 30.15 - - - - 0 0 - 30.14 - - - - 0 - -0.17%
2018-12-06 0 30.20 - - - - 0 0 - 30.19 - - - - 0 - -1.31%
2018-12-05 0 30.60 - - - - 0 0 - 30.59 - - - - 0 - -0.65%
2018-12-04 0 30.80 - - - - 0 0 - 30.79 - - - - 0 - 0.49%
2018-12-03 0 30.65 - - - - 0 0 - 30.64 - - - - 0 - 1.16%
2018-11-30 0 30.30 - - 30.15 30.40 2,200 66,720 30.327 30.29 - - 30.14 30.39 2,201 30.315

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top