CICC CSI Select 100 Fund: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03093  2018-12-05  2023-02-27  2023-04-03
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
2023-03-31 1 - - - - - 0 0 - 11.08 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 11.08 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 11.08 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 11.08 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 11.08 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 11.08 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 11.08 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 11.08 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 11.08 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 11.08 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 11.08 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 11.08 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 11.08 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 11.08 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 11.08 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 11.08 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 11.08 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 11.08 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 11.08 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 11.08 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 11.08 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 11.08 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 11.08 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 11.08 - - - - 0 - 0.00%
2023-02-27 0 11.08 - - 11.08 11.09 36,000 400,300 11.119 11.08 - - 11.08 11.09 36,000 11.119 -1.25%
2023-02-24 0 11.22 - - - - 0 0 - 11.22 - - - - 0 - -1.23%
2023-02-23 0 11.36 - - - - 0 0 - 11.36 - - - - 0 - 0.00%
2023-02-22 0 11.36 - - - - 0 0 - 11.36 - - - - 0 - -0.18%
2023-02-21 0 11.38 - - - - 0 0 - 11.38 - - - - 0 - 4.31%
2023-02-20 0 10.91 - - - - 0 0 - 10.91 - - - - 0 - -1.45%
2023-02-17 0 11.07 - - 11.07 11.08 1,000 11,075 11.075 11.07 - - 11.07 11.08 1,000 11.075 -1.07%
2023-02-16 0 11.19 - - - - 0 0 - 11.19 - - - - 0 - -0.62%
2023-02-15 0 11.26 - - - - 0 0 - 11.26 - - - - 0 - -1.14%
2023-02-14 0 11.39 - - - - 0 0 - 11.39 - - - - 0 - 0.00%
2023-02-13 0 11.39 - - - - 0 0 - 11.39 - - - - 0 - 0.00%
2023-02-10 0 11.39 - - - - 0 0 - 11.39 - - - - 0 - 0.00%
2023-02-09 0 11.39 - - - - 0 0 - 11.39 - - - - 0 - 0.35%
2023-02-08 0 11.35 - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2023-02-07 0 11.35 - - - - 0 0 - 11.35 - - - - 0 - 0.44%
2023-02-06 0 11.30 - - 11.31 11.31 500 5,655 11.310 11.30 - - 11.31 11.31 500 11.310 -2.08%
2023-02-03 0 11.54 - - 11.55 11.55 1,000 11,550 11.550 11.54 - - 11.55 11.55 1,000 11.550 -1.11%
2023-02-02 0 11.67 - - 11.68 11.68 5,000 58,400 11.680 11.67 - - 11.68 11.68 5,000 11.680 0.17%
2023-02-01 0 11.65 - - - - 0 0 - 11.65 - - - - 0 - 0.00%
2023-01-31 0 11.65 - - 11.65 11.65 5,000 58,250 11.650 11.65 - - 11.65 11.65 5,000 11.650 -0.26%
2023-01-30 0 11.68 - - 11.71 11.71 5,000 58,550 11.710 11.68 - - 11.71 11.71 5,000 11.710 -2.50%
2023-01-27 0 11.98 - - - - 0 0 - 11.98 - - - - 0 - 0.00%
2023-01-26 0 11.98 - - - - 0 0 - 11.98 - - - - 0 - 2.83%
2023-01-20 0 11.65 - - - - 0 0 - 11.65 - - - - 0 - 0.52%
2023-01-19 0 11.59 - - - - 0 0 - 11.59 - - - - 0 - 0.00%
2023-01-18 0 11.59 - - - - 0 0 - 11.59 - - - - 0 - -0.09%
2023-01-17 0 11.60 - - - - 0 0 - 11.60 - - - - 0 - -0.68%
2023-01-16 0 11.68 - - - - 0 0 - 11.68 - - - - 0 - 1.04%
2023-01-13 0 11.56 - - 11.46 11.46 1,000 11,460 11.460 11.56 - - 11.46 11.46 1,000 11.460 1.85%
2023-01-12 0 11.35 - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2023-01-11 0 11.35 - - 11.35 11.35 4,500 51,075 11.350 11.35 - - 11.35 11.35 4,500 11.350 0.53%
2023-01-10 0 11.29 - - - - 0 0 - 11.29 - - - - 0 - -0.09%
2023-01-09 0 11.30 - - - - 0 0 - 11.30 - - - - 0 - 1.07%
2023-01-06 0 11.18 - - - - 0 0 - 11.18 - - - - 0 - 0.36%
2023-01-05 0 11.14 - - - - 0 0 - 11.14 - - - - 0 - 0.91%
2023-01-04 0 11.04 - - - - 0 0 - 11.04 - - - - 0 - 1.38%
2023-01-03 0 10.89 - - - - 0 0 - 10.89 - - - - 0 - 1.59%
2022-12-30 0 10.72 - - 10.71 10.77 34,000 365,280 10.744 10.72 - - 10.71 10.77 34,000 10.744 0.47%
2022-12-29 0 10.67 - - - - 0 0 - 10.67 - - - - 0 - -0.93%
2022-12-28 0 10.77 10.66 - 10.76 10.78 37,000 398,480 10.770 10.77 10.66 - 10.76 10.78 37,000 10.770 1.22%
2022-12-23 0 10.64 10.56 10.66 10.65 10.65 19,000 202,350 10.650 10.64 10.56 10.66 10.65 10.65 19,000 10.650 -0.19%
2022-12-22 0 10.66 10.58 10.68 - - 0 0 - 10.66 10.58 10.68 - - 0 - -0.19%
2022-12-21 0 10.68 10.62 10.72 - - 0 0 - 10.68 10.62 10.72 - - 0 - 0.00%
2022-12-20 0 10.68 10.58 10.68 - - 0 0 - 10.68 10.58 10.68 - - 0 - -1.39%
2022-12-19 0 10.83 10.74 10.84 10.86 10.86 19,000 206,340 10.860 10.83 10.74 10.84 10.86 10.86 19,000 10.860 -0.91%
2022-12-16 0 10.93 10.91 11.01 - - 0 0 - 10.93 10.91 11.01 - - 0 - 0.00%
2022-12-15 0 10.93 10.87 10.97 - - 0 0 - 10.93 10.87 10.97 - - 0 - -0.46%
2022-12-14 0 10.98 10.95 11.05 - - 0 0 - 10.98 10.95 11.05 - - 0 - 0.00%
2022-12-13 0 10.98 10.90 11.00 - - 0 0 - 10.98 10.90 11.00 - - 0 - -0.09%
2022-12-12 0 10.99 10.89 10.99 - - 0 0 - 10.99 10.89 10.99 - - 0 - -1.88%
2022-12-09 0 11.20 11.18 11.28 - - 0 0 - 11.20 11.18 11.28 - - 0 - 1.54%
2022-12-08 0 11.03 11.01 11.11 - - 0 0 - 11.03 11.01 11.11 - - 0 - 0.82%
2022-12-07 0 10.94 10.87 10.97 10.95 10.96 59,000 646,240 10.953 10.94 10.87 10.97 10.95 10.96 59,000 10.953 -0.82%
2022-12-06 0 11.03 10.98 11.08 - - 0 0 - 11.03 10.98 11.08 - - 0 - 0.00%
2022-12-05 0 11.03 11.02 11.12 11.02 11.03 6,000 66,150 11.025 11.03 11.02 11.12 11.02 11.03 6,000 11.025 2.80%
2022-12-02 0 10.73 10.64 10.74 - - 0 0 - 10.73 10.64 10.74 - - 0 - -0.56%
2022-12-01 0 10.79 - - 10.79 10.79 20,500 221,195 10.790 10.79 - - 10.79 10.79 20,500 10.790 0.47%
2022-11-30 0 10.74 10.71 10.81 - - 0 0 - 10.74 10.71 10.81 - - 0 - 0.47%
2022-11-29 0 10.69 10.65 10.75 10.65 10.72 41,500 443,420 10.685 10.69 10.65 10.75 10.65 10.72 41,500 10.685 3.38%
2022-11-28 0 10.34 10.28 10.38 - - 0 0 - 10.34 10.28 10.38 - - 0 - -1.24%
2022-11-25 0 10.47 10.45 10.55 - - 0 0 - 10.47 10.45 10.55 - - 0 - 1.26%
2022-11-24 0 10.34 10.34 10.39 - - 0 0 - 10.34 10.34 10.39 - - 0 - 0.10%
2022-11-23 0 10.33 10.31 10.40 - - 0 0 - 10.33 10.31 10.40 - - 0 - 0.00%
2022-11-22 0 10.33 10.26 10.35 10.28 10.36 42,000 433,445 10.320 10.33 10.26 10.35 10.28 10.36 42,000 10.320 1.77%
2022-11-21 0 10.15 10.14 10.23 10.08 10.12 42,000 424,200 10.100 10.15 10.14 10.23 10.08 10.12 42,000 10.100 -1.93%
2022-11-18 0 10.35 10.27 10.36 - - 0 0 - 10.35 10.27 10.36 - - 0 - -0.29%
2022-11-17 0 10.38 10.32 10.41 10.35 10.39 42,000 435,540 10.370 10.38 10.32 10.41 10.35 10.39 42,000 10.370 -1.42%
2022-11-16 0 10.53 10.44 10.53 - - 0 0 - 10.53 10.44 10.53 - - 0 - -0.85%
2022-11-15 0 10.62 10.58 10.67 - - 0 0 - 10.62 10.58 10.67 - - 0 - 0.85%
2022-11-14 0 10.53 10.50 10.59 - - 0 0 - 10.53 10.50 10.59 - - 0 - 1.74%
2022-11-11 0 10.35 10.32 10.41 10.28 10.46 128,500 1,331,995 10.366 10.35 10.32 10.41 10.28 10.46 128,500 10.366 5.40%
2022-11-10 0 9.820 9.775 9.860 - - 0 0 - 9.820 9.775 9.860 - - 0 - 0.00%
2022-11-09 0 9.820 9.800 9.885 - - 0 0 - 9.820 9.800 9.885 - - 0 - 0.05%
2022-11-08 0 9.815 9.800 9.890 9.815 9.815 1,000 9,815 9.8150 9.815 9.800 9.890 9.815 9.815 1,000 9.8150 -1.01%
2022-11-07 0 9.915 9.830 9.915 9.935 9.935 1,000 9,935 9.9350 9.915 9.830 9.915 9.935 9.935 1,000 9.9350 0.92%
2022-11-04 0 9.825 9.760 9.835 9.825 9.890 43,000 423,872 9.8575 9.825 9.760 9.835 9.825 9.890 43,000 9.8575 3.20%
2022-11-03 0 9.520 9.450 9.545 - - 0 0 - 9.520 9.450 9.545 - - 0 - -1.65%
2022-11-02 0 9.680 9.680 9.730 - - 0 0 - 9.680 9.680 9.730 - - 0 - 1.68%
2022-11-01 0 9.520 - - 9.520 9.545 43,000 409,897 9.5325 9.520 - - 9.520 9.545 43,000 9.5325 1.44%
2022-10-31 0 9.385 9.335 9.425 9.450 9.540 43,500 412,635 9.4859 9.385 9.335 9.425 9.450 9.540 43,500 9.4859 -2.70%
2022-10-28 0 9.645 9.575 9.665 - - 0 0 - 9.645 9.575 9.665 - - 0 - -1.98%
2022-10-27 0 9.840 9.805 9.895 - - 0 0 - 9.840 9.805 9.895 - - 0 - -0.20%
2022-10-26 0 9.860 9.830 9.920 - - 0 0 - 9.860 9.830 9.920 - - 0 - 0.66%
2022-10-25 0 9.795 9.710 9.800 9.780 9.850 43,000 422,020 9.8144 9.795 9.710 9.800 9.780 9.850 43,000 9.8144 -0.51%
2022-10-24 0 9.845 9.765 9.855 9.865 9.965 41,500 410,370 9.8884 9.845 9.765 9.855 9.865 9.965 41,500 9.8884 -2.91%
2022-10-21 0 10.14 10.06 10.16 - - 0 0 - 10.14 10.06 10.16 - - 0 - -0.10%
2022-10-20 0 10.15 10.10 10.20 - - 0 0 - 10.15 10.10 10.20 - - 0 - -1.07%
2022-10-19 0 10.26 10.17 10.27 - - 0 0 - 10.26 10.17 10.27 - - 0 - -1.91%
2022-10-18 0 10.46 10.37 10.47 - - 0 0 - 10.46 10.37 10.47 - - 0 - 0.00%
2022-10-17 0 10.46 10.41 10.51 - - 0 0 - 10.46 10.41 10.51 - - 0 - 0.00%
2022-10-14 0 10.46 10.43 10.53 - - 0 0 - 10.46 10.43 10.53 - - 0 - 0.77%
2022-10-13 0 10.38 10.35 10.45 - - 0 0 - 10.38 10.35 10.45 - - 0 - -0.67%
2022-10-12 0 10.45 10.45 10.55 10.29 10.44 78,000 808,470 10.365 10.45 10.45 10.55 10.29 10.44 78,000 10.365 0.29%
2022-10-11 0 10.42 10.33 10.43 - - 0 0 - 10.42 10.33 10.43 - - 0 - -1.23%
2022-10-10 0 10.55 10.51 10.61 10.58 10.58 500 5,290 10.580 10.55 10.51 10.61 10.58 10.58 500 10.580 -2.94%
2022-10-07 0 10.87 10.82 10.92 - - 0 0 - 10.87 10.82 10.92 - - 0 - -1.98%
2022-10-06 0 11.09 11.03 11.13 - - 0 0 - 11.09 11.03 11.13 - - 0 - 0.00%
2022-10-05 0 11.09 11.08 11.18 - - 0 0 - 11.09 11.08 11.18 - - 0 - 5.42%
2022-10-03 0 10.52 10.47 10.57 10.50 10.55 38,500 405,200 10.525 10.52 10.47 10.57 10.50 10.55 38,500 10.525 -1.31%
2022-09-30 0 10.66 10.66 10.76 - - 0 0 - 10.66 10.66 10.76 - - 0 - 1.91%
2022-09-29 0 10.46 10.40 10.50 10.46 10.52 38,500 403,880 10.490 10.46 10.40 10.50 10.46 10.52 38,500 10.490 0.00%
2022-09-28 0 10.46 10.39 10.49 - - 0 0 - 10.46 10.39 10.49 - - 0 - -1.78%
2022-09-27 0 10.65 10.62 10.72 - - 0 0 - 10.65 10.62 10.72 - - 0 - 0.57%
2022-09-26 0 10.59 10.56 10.66 10.59 10.67 38,500 409,995 10.649 10.59 10.56 10.66 10.59 10.67 38,500 10.649 -2.13%
2022-09-23 0 10.82 10.76 10.86 10.81 10.86 75,000 812,625 10.835 10.82 10.76 10.86 10.81 10.86 75,000 10.835 -0.55%
2022-09-22 0 10.88 10.82 10.92 10.88 10.88 500 5,440 10.880 10.88 10.82 10.92 10.88 10.88 500 10.880 -1.00%
2022-09-21 0 10.99 10.92 11.02 - - 0 0 - 10.99 10.92 11.02 - - 0 - -0.54%
2022-09-20 0 11.05 10.98 11.08 11.08 11.12 37,000 410,700 11.100 11.05 10.98 11.08 11.08 11.12 37,000 11.100 -0.09%
2022-09-19 0 11.06 11.02 11.12 - - 0 0 - 11.06 11.02 11.12 - - 0 - 0.00%
2022-09-16 0 11.06 11.01 11.11 11.18 11.18 500 5,590 11.180 11.06 11.01 11.11 11.18 11.18 500 11.180 -3.07%
2022-09-15 0 11.41 11.36 11.47 - - 0 0 - 11.41 11.36 11.47 - - 0 - 0.00%
2022-09-14 0 11.41 11.32 11.43 - - 0 0 - 11.41 11.32 11.43 - - 0 - -1.38%
2022-09-13 0 11.57 11.56 11.67 - - 0 0 - 11.57 11.56 11.67 - - 0 - 0.00%
2022-09-09 0 11.57 11.53 11.63 11.53 11.56 35,500 409,840 11.545 11.57 11.53 11.63 11.53 11.56 35,500 11.545 2.12%
2022-09-08 0 11.33 11.28 11.39 - - 0 0 - 11.33 11.28 11.39 - - 0 - -0.09%
2022-09-07 0 11.34 11.27 11.37 - - 0 0 - 11.34 11.27 11.37 - - 0 - -0.09%
2022-09-06 0 11.35 11.31 11.42 - - 0 0 - 11.35 11.31 11.42 - - 0 - 0.53%
2022-09-05 0 11.29 11.26 11.35 - - 0 0 - 11.29 11.26 11.35 - - 0 - 0.00%
2022-09-02 0 11.29 11.20 11.30 - - 0 0 - 11.29 11.20 11.30 - - 0 - -0.79%
2022-09-01 0 11.38 11.30 11.40 - - 0 0 - 11.38 11.30 11.40 - - 0 - 0.00%
2022-08-31 0 11.38 11.31 11.41 11.38 11.43 36,000 410,580 11.405 11.38 11.31 11.41 11.38 11.43 36,000 11.405 0.53%
2022-08-30 0 11.32 11.25 11.35 - - 0 0 - 11.32 11.25 11.35 - - 0 - -0.61%
2022-08-29 0 11.39 11.31 11.41 - - 0 0 - 11.39 11.31 11.41 - - 0 - -1.47%
2022-08-26 0 11.56 11.49 11.59 - - 0 0 - 11.56 11.49 11.59 - - 0 - -0.52%
2022-08-25 0 11.62 11.54 11.64 11.56 11.62 35,000 405,650 11.590 11.62 11.54 11.64 11.56 11.62 35,000 11.590 2.02%
2022-08-24 0 11.39 11.32 11.42 - - 0 0 - 11.39 11.32 11.42 - - 0 - -1.21%
2022-08-23 0 11.53 11.46 11.56 - - 0 0 - 11.53 11.46 11.56 - - 0 - -0.09%
2022-08-22 0 11.54 11.53 11.63 - - 0 0 - 11.54 11.53 11.63 - - 0 - 0.00%
2022-08-19 0 11.54 11.53 11.64 - - 0 0 - 11.54 11.53 11.64 - - 0 - 0.26%
2022-08-18 0 11.51 11.47 11.58 11.50 11.58 35,000 403,900 11.540 11.51 11.47 11.58 11.50 11.58 35,000 11.540 -1.29%
2022-08-17 0 11.66 11.66 11.77 - - 0 0 - 11.66 11.66 11.77 - - 0 - 0.69%
2022-08-16 0 11.58 11.56 11.67 11.57 11.57 15,000 173,550 11.570 11.58 11.56 11.67 11.57 11.57 15,000 11.570 -0.43%
2022-08-15 0 11.63 11.60 11.71 11.63 11.70 34,500 402,460 11.666 11.63 11.60 11.71 11.63 11.70 34,500 11.666 -0.77%
2022-08-12 0 11.72 11.70 11.81 - - 0 0 - 11.72 11.70 11.81 - - 0 - 0.69%
2022-08-11 0 11.64 11.60 11.70 - - 0 0 - 11.64 11.60 11.70 - - 0 - 1.39%
2022-08-10 0 11.48 11.38 11.48 - - 0 0 - 11.48 11.38 11.48 - - 0 - -0.26%
2022-08-09 0 11.51 11.50 11.60 - - 0 0 - 11.51 11.50 11.60 - - 0 - 0.00%
2022-08-08 0 11.51 11.45 11.56 - - 0 0 - 11.51 11.45 11.56 - - 0 - 0.00%
2022-08-05 0 11.51 11.44 11.54 11.48 11.51 36,000 413,820 11.495 11.51 11.44 11.54 11.48 11.51 36,000 11.495 1.50%
2022-08-04 0 11.34 11.32 11.42 - - 0 0 - 11.34 11.32 11.42 - - 0 - 0.18%
2022-08-03 0 11.32 11.23 11.33 - - 0 0 - 11.32 11.23 11.33 - - 0 - -0.88%
2022-08-02 0 11.42 11.32 11.43 - - 0 0 - 11.42 11.32 11.43 - - 0 - -2.23%
2022-08-01 0 11.68 11.60 11.71 - - 0 0 - 11.68 11.60 11.71 - - 0 - -0.17%
2022-07-29 0 11.70 11.66 11.77 11.69 11.76 35,000 410,375 11.725 11.70 11.66 11.77 11.69 11.76 35,000 11.725 -1.27%
2022-07-28 0 11.85 11.79 11.90 - - 0 0 - 11.85 11.79 11.90 - - 0 - 0.00%
2022-07-27 0 11.85 11.75 11.86 - - 0 0 - 11.85 11.75 11.86 - - 0 - -0.17%
2022-07-26 0 11.87 11.85 11.96 - - 0 0 - 11.87 11.85 11.96 - - 0 - 0.94%
2022-07-25 0 11.76 11.74 11.85 - - 0 0 - 11.76 11.74 11.85 - - 0 - 0.26%
2022-07-22 0 11.73 11.67 11.78 - - 0 0 - 11.73 11.67 11.78 - - 0 - -0.09%
2022-07-21 0 11.74 11.69 11.80 - - 0 0 - 11.74 11.69 11.80 - - 0 - -1.26%
2022-07-20 0 11.89 11.89 12.00 - - 0 0 - 11.89 11.89 12.00 - - 0 - 0.08%
2022-07-19 0 11.88 11.85 11.96 11.88 11.88 1,500 17,820 11.880 11.88 11.85 11.96 11.88 11.88 1,500 11.880 -0.17%
2022-07-18 0 11.90 11.87 11.98 - - 0 0 - 11.90 11.87 11.98 - - 0 - 1.88%
2022-07-15 0 11.68 11.62 11.73 11.68 11.93 104,500 1,233,320 11.802 11.68 11.62 11.73 11.68 11.93 104,500 11.802 -2.50%
2022-07-14 0 11.98 11.92 12.03 11.98 11.98 17,000 203,660 11.980 11.98 11.92 12.03 11.98 11.98 17,000 11.980 -1.64%
2022-07-13 0 12.18 12.06 12.18 - - 0 0 - 12.18 12.06 12.18 - - 0 - -0.41%
2022-07-12 0 12.23 12.20 12.31 12.23 12.23 16,500 201,795 12.230 12.23 12.20 12.31 12.23 12.23 16,500 12.230 -0.24%
2022-07-11 0 12.26 12.17 12.28 - - 0 0 - 12.26 12.17 12.28 - - 0 - -0.33%
2022-07-08 0 12.30 12.29 12.41 - - 0 0 - 12.30 12.29 12.41 - - 0 - 0.00%
2022-07-07 0 12.30 12.28 12.39 - - 0 0 - 12.30 12.28 12.39 - - 0 - 0.00%
2022-07-06 0 12.30 12.26 12.37 12.23 12.29 35,000 429,040 12.258 12.30 12.26 12.37 12.23 12.29 35,000 12.258 -1.76%
2022-07-05 0 12.52 12.50 12.61 12.52 12.62 35,000 438,470 12.528 12.52 12.50 12.61 12.52 12.62 35,000 12.528 -0.08%
2022-07-04 0 12.53 12.46 12.58 - - 0 0 - 12.53 12.46 12.58 - - 0 - 0.00%
2022-06-30 0 12.53 12.52 12.63 12.44 12.50 33,000 411,510 12.470 12.53 12.52 12.63 12.44 12.50 33,000 12.470 0.80%
2022-06-29 0 12.43 12.36 12.48 12.43 12.43 16,500 205,095 12.430 12.43 12.36 12.48 12.43 12.43 16,500 12.430 0.08%
2022-06-28 0 12.42 12.40 12.52 - - 0 0 - 12.42 12.40 12.52 - - 0 - 0.32%
2022-06-27 0 12.38 12.38 12.50 - - 0 0 - 12.38 12.38 12.50 - - 0 - 0.65%
2022-06-24 0 12.30 12.24 12.35 12.30 12.30 8,000 98,400 12.300 12.30 12.24 12.35 12.30 12.30 8,000 12.300 1.15%
2022-06-23 0 12.16 12.14 12.25 - - 0 0 - 12.16 12.14 12.25 - - 0 - 0.66%
2022-06-22 0 12.08 12.00 12.11 - - 0 0 - 12.08 12.00 12.11 - - 0 - -1.47%
2022-06-21 0 12.26 12.24 12.35 12.25 12.25 1,500 18,375 12.250 12.26 12.24 12.35 12.25 12.25 1,500 12.250 -0.08%
2022-06-20 0 12.27 12.26 12.34 - - 0 0 - 12.27 12.26 12.34 - - 0 - 0.25%
2022-06-17 0 12.24 12.22 12.33 - - 0 0 - 12.24 12.22 12.33 - - 0 - 0.66%
2022-06-16 0 12.16 12.07 12.18 - - 0 0 - 12.16 12.07 12.18 - - 0 - -1.22%
2022-06-15 0 12.31 12.25 12.32 12.31 12.31 18,000 221,580 12.310 12.31 12.25 12.32 12.31 12.31 18,000 12.310 1.23%
2022-06-14 0 12.16 12.10 12.21 12.11 12.18 33,500 406,320 12.129 12.16 12.10 12.21 12.11 12.18 33,500 12.129 1.76%
2022-06-13 0 11.95 11.92 12.03 11.91 12.00 36,000 430,380 11.955 11.95 11.92 12.03 11.91 12.00 36,000 11.955 -2.37%
2022-06-10 0 12.24 12.24 12.34 - - 0 0 - 12.24 12.24 12.34 - - 0 - 0.74%
2022-06-09 0 12.15 12.14 12.25 - - 0 0 - 12.15 12.14 12.25 - - 0 - 0.08%
2022-06-08 0 12.14 12.14 12.24 - - 0 0 - 12.14 12.14 12.24 - - 0 - 0.17%
2022-06-07 0 12.12 12.07 12.18 12.08 12.08 2,000 24,160 12.080 12.12 12.07 12.18 12.08 12.08 2,000 12.080 0.17%
2022-06-06 0 12.10 12.08 12.14 - - 0 0 - 12.10 12.08 12.14 - - 0 - 0.25%
2022-06-02 0 12.07 11.98 12.09 - - 0 0 - 12.07 11.98 12.09 - - 0 - -0.08%
2022-06-01 0 12.08 12.03 12.14 - - 0 0 - 12.08 12.03 12.14 - - 0 - 0.00%
2022-05-31 0 12.08 12.07 12.18 - - 0 0 - 12.08 12.07 12.18 - - 0 - 0.00%
2022-05-30 0 12.08 12.01 12.12 12.02 12.08 36,000 433,800 12.050 12.08 12.01 12.12 12.02 12.08 36,000 12.050 0.83%
2022-05-27 0 11.98 11.87 11.98 - - 0 0 - 11.98 11.87 11.98 - - 0 - 0.00%
2022-05-26 0 11.98 11.90 12.00 11.98 11.98 18,000 215,640 11.980 11.98 11.90 12.00 11.98 11.98 18,000 11.980 0.17%
2022-05-25 0 11.96 11.95 12.06 - - 0 0 - 11.96 11.95 12.06 - - 0 - 0.42%
2022-05-24 0 11.91 11.80 11.91 11.91 11.91 18,000 214,380 11.910 11.91 11.80 11.91 11.91 11.91 18,000 11.910 -1.41%
2022-05-23 0 12.08 12.03 12.14 - - 0 0 - 12.08 12.03 12.14 - - 0 - -0.41%
2022-05-20 0 12.13 12.08 12.19 - - 0 0 - 12.13 12.08 12.19 - - 0 - 2.71%
2022-05-19 0 11.81 - 11.91 - - 0 0 - 11.81 - 11.91 - - 0 - -0.25%
2022-05-18 0 11.84 - 12.02 - - 0 0 - 11.84 - 12.02 - - 0 - -0.34%
2022-05-17 0 11.88 - 12.01 - - 0 0 - 11.88 - 12.01 - - 0 - 0.76%
2022-05-16 0 11.79 - 11.86 - - 0 0 - 11.79 - 11.86 - - 0 - 0.00%
2022-05-13 0 11.79 11.77 11.88 11.72 11.75 35,000 410,725 11.735 11.79 11.77 11.88 11.72 11.75 35,000 11.735 1.55%
2022-05-12 0 11.61 11.56 11.67 - - 0 0 - 11.61 11.56 11.67 - - 0 - -1.36%
2022-05-11 0 11.77 - 12.03 - - 0 0 - 11.77 - 12.03 - - 0 - 0.00%
2022-05-10 0 11.77 11.74 11.85 11.65 11.77 76,000 889,880 11.709 11.77 11.74 11.85 11.65 11.77 76,000 11.709 -0.84%
2022-05-06 0 11.87 11.79 11.90 - - 0 0 - 11.87 11.79 11.90 - - 0 - -3.89%
2022-05-05 0 12.35 12.33 12.44 - - 0 0 - 12.35 12.33 12.44 - - 0 - 0.00%
2022-05-04 0 12.35 12.29 12.40 - - 0 0 - 12.35 12.29 12.40 - - 0 - 0.00%
2022-05-03 0 12.35 12.27 12.38 - - 0 0 - 12.35 12.27 12.38 - - 0 - -1.12%
2022-04-29 0 12.49 - - 12.20 12.44 21,000 257,160 12.246 12.49 - - 12.20 12.44 21,000 12.246 1.79%
2022-04-28 0 12.27 12.21 12.32 12.27 12.27 17,000 208,590 12.270 12.27 12.21 12.32 12.27 12.27 17,000 12.270 1.07%
2022-04-27 0 12.14 - 12.32 - - 0 0 - 12.14 - 12.32 - - 0 - 0.83%
2022-04-26 0 12.04 11.95 12.05 - - 0 0 - 12.04 11.95 12.05 - - 0 - -0.25%
2022-04-25 0 12.07 11.98 12.08 - - 0 0 - 12.07 11.98 12.08 - - 0 - -6.43%
2022-04-22 0 12.90 - - 12.89 12.92 34,500 445,190 12.904 12.90 - - 12.89 12.92 34,500 12.904 0.47%
2022-04-21 0 12.84 - - 12.90 13.05 61,000 791,500 12.975 12.84 - - 12.90 13.05 61,000 12.975 -1.53%
2022-04-20 0 13.04 12.97 13.08 - - 0 0 - 13.04 12.97 13.08 - - 0 - -2.69%
2022-04-19 0 13.40 13.40 13.51 13.40 13.40 8,500 113,900 13.400 13.40 13.40 13.51 13.40 13.40 8,500 13.400 -2.90%
2022-04-14 0 13.80 13.74 13.85 13.61 13.80 34,500 471,795 13.675 13.80 13.74 13.85 13.61 13.80 34,500 13.675 1.92%
2022-04-13 0 13.54 13.48 13.59 13.43 13.62 45,000 608,100 13.513 13.54 13.48 13.59 13.43 13.62 45,000 13.513 0.37%
2022-04-12 0 13.49 13.41 13.52 - - 0 0 - 13.49 13.41 13.52 - - 0 - -0.15%
2022-04-11 0 13.51 13.42 13.53 - - 0 0 - 13.51 13.42 13.53 - - 0 - -1.89%
2022-04-08 0 13.77 13.68 13.78 13.60 13.77 61,000 834,840 13.686 13.77 13.68 13.78 13.60 13.77 61,000 13.686 1.62%
2022-04-07 0 13.55 13.47 13.58 13.60 13.70 51,500 702,955 13.650 13.55 13.47 13.58 13.60 13.70 51,500 13.650 -1.38%
2022-04-06 0 13.74 13.67 13.77 13.50 13.74 114,500 1,558,910 13.615 13.74 13.67 13.77 13.50 13.74 114,500 13.615 0.88%
2022-04-04 0 13.62 13.55 13.68 13.55 13.75 36,000 491,400 13.650 13.62 13.55 13.68 13.55 13.75 36,000 13.650 -0.07%
2022-04-01 0 13.63 13.55 13.68 13.45 13.63 109,500 1,482,230 13.536 13.63 13.55 13.68 13.45 13.63 109,500 13.536 1.26%
2022-03-31 0 13.46 13.40 13.53 - - 0 0 - 13.46 13.40 13.53 - - 0 - 0.00%
2022-03-30 0 13.46 13.40 13.53 13.20 13.46 170,000 2,262,140 13.307 13.46 13.40 13.53 13.20 13.46 170,000 13.307 2.05%
2022-03-29 0 13.19 13.13 13.26 - - 0 0 - 13.19 13.13 13.26 - - 0 - -0.23%
2022-03-28 0 13.22 13.10 13.23 12.92 13.30 213,500 2,802,470 13.126 13.22 13.10 13.23 12.92 13.30 213,500 13.126 0.84%
2022-03-25 0 13.11 13.10 13.23 13.10 13.31 256,000 3,385,095 13.223 13.11 13.10 13.23 13.10 13.31 256,000 13.223 -1.06%
2022-03-24 0 13.25 13.15 13.28 13.10 13.26 127,500 1,680,830 13.183 13.25 13.15 13.28 13.10 13.26 127,500 13.183 0.00%
2022-03-23 0 13.25 13.18 13.31 13.14 13.31 102,000 1,351,160 13.247 13.25 13.18 13.31 13.14 13.31 102,000 13.247 -0.90%
2022-03-22 0 13.37 13.25 13.38 13.28 13.40 125,000 1,665,065 13.321 13.37 13.25 13.38 13.28 13.40 125,000 13.321 1.75%
2022-03-21 0 13.14 13.08 13.21 13.00 13.21 345,000 4,520,460 13.103 13.14 13.08 13.21 13.00 13.21 345,000 13.103 0.15%
2022-03-18 0 13.12 13.10 13.23 12.95 13.16 90,000 1,177,080 13.079 13.12 13.10 13.23 12.95 13.16 90,000 13.079 1.71%
2022-03-17 0 12.90 12.85 12.97 12.80 13.03 183,000 2,361,935 12.907 12.90 12.85 12.97 12.80 13.03 183,000 12.907 1.18%
2022-03-16 0 12.75 - - 12.05 12.75 266,500 3,262,185 12.241 12.75 - - 12.05 12.75 266,500 12.241 5.81%
2022-03-15 0 12.05 11.95 12.05 12.12 12.69 495,000 6,115,220 12.354 12.05 11.95 12.05 12.12 12.69 495,000 12.354 -6.66%
2022-03-14 0 12.91 12.85 12.97 12.85 13.25 438,000 5,716,305 13.051 12.91 12.85 12.97 12.85 13.25 438,000 13.051 -2.93%
2022-03-11 0 13.30 13.25 13.38 13.00 13.26 152,000 1,996,840 13.137 13.30 13.25 13.38 13.00 13.26 152,000 13.137 0.30%
2022-03-10 0 13.26 13.23 13.35 13.23 13.34 99,500 1,322,145 13.288 13.26 13.23 13.35 13.23 13.34 99,500 13.288 0.68%
2022-03-09 0 13.17 13.10 13.23 12.84 13.45 403,000 5,311,305 13.179 13.17 13.10 13.23 12.84 13.45 403,000 13.179 -1.27%
2022-03-08 0 13.34 13.24 13.36 13.45 13.70 202,500 2,746,655 13.564 13.34 13.24 13.36 13.45 13.70 202,500 13.564 -2.49%
2022-03-07 0 13.68 13.65 13.75 12.92 13.92 179,500 2,451,780 13.659 13.68 13.65 13.75 12.92 13.92 179,500 13.659 -2.22%
2022-03-04 0 13.99 13.95 14.08 13.93 14.03 67,000 935,420 13.961 13.99 13.95 14.08 13.93 14.03 67,000 13.961 -1.27%
2022-03-03 0 14.17 14.10 14.20 14.10 14.18 3,000 42,500 14.167 14.17 14.10 14.20 14.10 14.18 3,000 14.167 1.21%
2022-03-02 0 14.00 13.92 14.03 13.90 14.13 86,000 1,201,155 13.967 14.00 13.92 14.03 13.90 14.13 86,000 13.967 0.21%
2022-03-01 0 13.97 13.90 14.03 13.80 14.04 278,000 3,868,715 13.916 13.97 13.90 14.03 13.80 14.04 278,000 13.916 0.50%
2022-02-28 0 13.90 - - 13.66 13.90 472,000 6,501,885 13.775 13.90 - - 13.66 13.90 472,000 13.775 0.94%
2022-02-25 0 13.77 13.73 13.86 13.70 14.05 422,000 5,839,785 13.838 13.77 13.73 13.86 13.70 14.05 422,000 13.838 -0.36%
2022-02-24 0 13.82 13.73 13.86 13.85 13.95 88,000 1,223,240 13.900 13.82 13.73 13.86 13.85 13.95 88,000 13.900 -1.57%
2022-02-23 0 14.04 14.00 14.12 14.02 14.08 41,000 576,020 14.049 14.04 14.00 14.12 14.02 14.08 41,000 14.049 -0.28%
2022-02-22 0 14.08 13.97 14.10 14.04 14.08 46,000 647,025 14.066 14.08 13.97 14.10 14.04 14.08 46,000 14.066 -0.98%
2022-02-21 0 14.22 14.08 14.22 14.22 14.22 500 7,110 14.220 14.22 14.08 14.22 14.22 14.22 500 14.220 0.14%
2022-02-18 0 14.20 14.07 14.21 14.12 14.20 41,500 587,260 14.151 14.20 14.07 14.21 14.12 14.20 41,500 14.151 0.92%
2022-02-17 0 14.07 13.95 14.09 14.07 14.18 240,000 3,385,290 14.105 14.07 13.95 14.09 14.07 14.18 240,000 14.105 -0.71%
2022-02-16 0 14.17 14.15 14.18 14.14 14.17 58,500 827,955 14.153 14.17 14.15 14.18 14.14 14.17 58,500 14.153 1.14%
2022-02-15 0 14.01 13.95 14.01 14.00 14.02 73,500 1,029,450 14.006 14.01 13.95 14.01 14.00 14.02 73,500 14.006 -0.28%
2022-02-14 0 14.05 14.02 14.16 14.05 14.05 17,000 238,850 14.050 14.05 14.02 14.16 14.05 14.05 17,000 14.050 -0.85%
2022-02-11 0 14.17 14.16 14.26 14.17 14.34 100,500 1,434,585 14.274 14.17 14.16 14.26 14.17 14.34 100,500 14.274 -0.21%
2022-02-10 0 14.20 14.12 14.20 14.07 14.20 191,000 2,697,720 14.124 14.20 14.12 14.20 14.07 14.20 191,000 14.124 1.79%
2022-02-09 0 13.95 13.85 13.98 13.95 13.95 1,000 13,950 13.950 13.95 13.85 13.98 13.95 13.95 1,000 13.950 0.36%
2022-02-08 0 13.90 13.84 13.90 13.72 13.90 82,000 1,132,660 13.813 13.90 13.84 13.90 13.72 13.90 82,000 13.813 1.31%
2022-02-07 0 13.72 13.67 13.80 13.69 13.72 277,500 3,799,700 13.693 13.72 13.67 13.80 13.69 13.72 277,500 13.693 1.25%
2022-02-04 0 13.55 13.51 13.62 - - 0 0 - 13.55 13.51 13.62 - - 0 - 1.12%
2022-01-31 0 13.40 13.37 13.47 - - 0 0 - 13.40 13.37 13.47 - - 0 - 0.00%
2022-01-28 0 13.40 13.32 13.43 13.40 13.53 191,500 2,577,420 13.459 13.40 13.32 13.43 13.40 13.53 191,500 13.459 -1.18%
2022-01-27 0 13.56 13.47 13.81 13.56 13.71 294,000 4,002,695 13.615 13.56 13.47 13.81 13.56 13.71 294,000 13.615 -1.24%
2022-01-26 0 13.73 13.72 13.83 13.73 13.74 41,500 569,955 13.734 13.73 13.72 13.83 13.73 13.74 41,500 13.734 0.22%
2022-01-25 0 13.70 13.67 13.78 13.70 13.91 75,000 1,035,450 13.806 13.70 13.67 13.78 13.70 13.91 75,000 13.806 -2.42%
2022-01-24 0 14.04 14.00 14.12 14.04 14.04 68,000 954,720 14.040 14.04 14.00 14.12 14.04 14.04 68,000 14.040 0.07%
2022-01-21 0 14.03 13.94 14.03 14.00 14.03 28,500 399,090 14.003 14.03 13.94 14.03 14.00 14.03 28,500 14.003 -0.14%
2022-01-20 0 14.05 14.02 14.14 14.04 14.13 51,000 717,670 14.072 14.05 14.02 14.14 14.04 14.13 51,000 14.072 0.57%
2022-01-19 0 13.97 13.94 14.03 13.96 14.00 83,500 1,166,900 13.975 13.97 13.94 14.03 13.96 14.00 83,500 13.975 0.29%
2022-01-18 0 13.93 13.93 14.05 13.88 13.90 47,000 652,680 13.887 13.93 13.93 14.05 13.88 13.90 47,000 13.887 1.75%
2022-01-17 0 13.69 13.65 13.75 - - 0 0 - 13.69 13.65 13.75 - - 0 - 0.00%
2022-01-14 0 13.69 13.63 13.76 - - 0 0 - 13.69 13.63 13.76 - - 0 - -1.16%
2022-01-13 0 13.85 13.77 13.89 13.82 14.07 175,000 2,437,560 13.929 13.85 13.77 13.89 13.82 14.07 175,000 13.929 -0.65%
2022-01-12 0 13.94 13.94 14.05 13.93 13.96 50,500 703,975 13.940 13.94 13.94 14.05 13.93 13.96 50,500 13.940 -0.14%
2022-01-11 0 13.96 13.80 14.09 13.96 13.96 29,500 411,820 13.960 13.96 13.80 14.09 13.96 13.96 29,500 13.960 0.50%
2022-01-10 0 13.89 13.85 13.98 - - 0 0 - 13.89 13.85 13.98 - - 0 - 0.65%
2022-01-07 0 13.80 13.80 - - - 0 0 - 13.80 13.80 - - - 0 - 0.22%
2022-01-06 0 13.77 13.68 13.79 13.66 13.77 35,000 478,430 13.669 13.77 13.68 13.79 13.66 13.77 35,000 13.669 0.88%
2022-01-05 0 13.65 13.59 13.72 13.65 13.65 22,000 300,300 13.650 13.65 13.59 13.72 13.65 13.65 22,000 13.650 -0.22%
2022-01-04 0 13.68 13.55 13.68 13.64 13.68 24,500 334,280 13.644 13.68 13.55 13.68 13.64 13.68 24,500 13.644 0.29%
2022-01-03 0 13.64 13.55 13.68 - - 0 0 - 13.64 13.55 13.68 - - 0 - 0.44%
2021-12-31 0 13.58 13.56 13.69 - - 0 0 - 13.58 13.56 13.69 - - 0 - 0.30%
2021-12-30 0 13.54 13.50 13.63 - - 0 0 - 13.54 13.50 13.63 - - 0 - 0.00%
2021-12-29 0 13.54 - 13.67 13.54 13.54 30,000 406,200 13.540 13.54 - 13.67 13.54 13.54 30,000 13.540 -0.81%
2021-12-28 0 13.65 13.58 13.70 - - 0 0 - 13.65 13.58 13.70 - - 0 - 0.00%
2021-12-24 0 13.65 13.60 13.72 13.65 13.66 44,000 600,820 13.655 13.65 13.60 13.72 13.65 13.66 44,000 13.655 0.07%
2021-12-23 0 13.64 13.58 13.71 - - 0 0 - 13.64 13.58 13.71 - - 0 - 0.52%
2021-12-22 0 13.57 13.50 13.63 - - 0 0 - 13.57 13.50 13.63 - - 0 - 0.22%
2021-12-21 0 13.54 13.51 13.64 13.53 13.55 265,000 3,588,680 13.542 13.54 13.51 13.64 13.53 13.55 265,000 13.542 1.04%
2021-12-20 0 13.40 13.40 13.53 13.40 13.44 25,000 335,880 13.435 13.40 13.40 13.53 13.40 13.44 25,000 13.435 -1.47%
2021-12-17 0 13.60 13.58 13.71 13.69 13.69 85,000 1,163,650 13.690 13.60 13.58 13.71 13.69 13.69 85,000 13.690 -0.66%
2021-12-16 0 13.69 13.64 13.77 13.65 13.65 32,000 436,800 13.650 13.69 13.64 13.77 13.65 13.65 32,000 13.650 1.03%
2021-12-15 0 13.55 13.44 13.57 - - 0 0 - 13.55 13.44 13.57 - - 0 - -0.15%
2021-12-14 0 13.57 - 13.71 13.58 13.58 32,000 434,560 13.580 13.57 - 13.71 13.58 13.58 32,000 13.580 -1.09%
2021-12-13 0 13.72 - 13.86 13.73 13.73 32,000 439,360 13.730 13.72 - 13.86 13.73 13.73 32,000 13.730 0.73%
2021-12-10 0 13.62 13.57 13.70 - - 0 0 - 13.62 13.57 13.70 - - 0 - -1.59%
2021-12-09 0 13.84 13.80 13.90 13.82 13.89 33,000 456,130 13.822 13.84 13.80 13.90 13.82 13.89 33,000 13.822 1.02%
2021-12-08 0 13.70 13.50 - 13.60 13.70 36,500 497,740 13.637 13.70 13.50 - 13.60 13.70 36,500 13.637 0.74%
2021-12-07 0 13.60 13.50 13.62 13.49 13.60 65,000 878,110 13.509 13.60 13.50 13.62 13.49 13.60 65,000 13.509 1.27%
2021-12-06 0 13.43 13.30 13.43 13.43 13.50 102,000 1,374,160 13.472 13.43 13.30 13.43 13.43 13.50 102,000 13.472 1.13%
2021-12-03 0 13.28 13.17 13.30 13.28 13.28 32,500 431,600 13.280 13.28 13.17 13.30 13.28 13.28 32,500 13.280 0.99%
2021-12-02 0 13.15 13.13 13.26 - - 0 0 - 13.15 13.13 13.26 - - 0 - 0.38%
2021-12-01 0 13.10 13.10 13.23 13.10 13.10 32,500 425,750 13.100 13.10 13.10 13.23 13.10 13.10 32,500 13.100 0.77%
2021-11-30 0 13.00 12.98 13.10 12.97 12.99 50,000 649,160 12.983 13.00 12.98 13.10 12.97 12.99 50,000 12.983 0.39%
2021-11-29 0 12.95 12.93 13.05 12.95 12.98 98,000 1,269,765 12.957 12.95 12.93 13.05 12.95 12.98 98,000 12.957 -0.92%
2021-11-26 0 13.07 - 13.20 13.07 13.12 66,500 870,685 13.093 13.07 - 13.20 13.07 13.12 66,500 13.093 -0.98%
2021-11-25 0 13.20 13.08 13.21 - - 0 0 - 13.20 13.08 13.21 - - 0 - 0.00%
2021-11-24 0 13.20 13.20 13.33 13.20 13.25 65,500 866,100 13.223 13.20 13.20 13.33 13.20 13.25 65,500 13.223 -0.15%
2021-11-23 0 13.22 13.20 13.33 - - 0 0 - 13.22 13.20 13.33 - - 0 - 0.00%
2021-11-22 0 13.22 13.20 13.33 13.22 13.22 3,000 39,660 13.220 13.22 13.20 13.33 13.22 13.22 3,000 13.220 -0.90%
2021-11-19 0 13.34 13.15 - 13.08 13.34 156,500 2,071,190 13.234 13.34 13.15 - 13.08 13.34 156,500 13.234 1.44%
2021-11-18 0 13.15 13.10 13.23 13.20 13.23 49,500 653,910 13.210 13.15 13.10 13.23 13.20 13.23 49,500 13.210 -0.23%
2021-11-17 0 13.18 13.13 13.25 13.12 13.15 49,500 649,950 13.130 13.18 13.13 13.25 13.12 13.15 49,500 13.130 0.00%
2021-11-16 0 13.18 13.10 13.23 13.21 13.21 32,500 429,325 13.210 13.18 13.10 13.23 13.21 13.21 32,500 13.210 -0.60%
2021-11-15 0 13.26 - - 13.20 13.26 74,000 976,885 13.201 13.26 - - 13.20 13.26 74,000 13.201 0.23%
2021-11-12 0 13.23 13.20 13.33 - - 0 0 - 13.23 13.20 13.33 - - 0 - 0.00%
2021-11-11 0 13.23 13.10 13.30 13.23 13.23 82,500 1,091,475 13.230 13.23 13.10 13.30 13.23 13.23 82,500 13.230 0.92%
2021-11-10 0 13.11 13.03 13.16 13.00 13.04 82,000 1,067,485 13.018 13.11 13.03 13.16 13.00 13.04 82,000 13.018 0.61%
2021-11-09 0 13.03 13.00 13.13 13.03 13.03 32,500 423,475 13.030 13.03 13.00 13.13 13.03 13.03 32,500 13.030 -0.23%
2021-11-08 0 13.06 13.02 13.15 13.07 13.07 32,500 424,775 13.070 13.06 13.02 13.15 13.07 13.07 32,500 13.070 0.31%
2021-11-05 0 13.02 - 13.18 13.05 13.05 35,500 463,275 13.050 13.02 - 13.18 13.05 13.05 35,500 13.050 -0.91%
2021-11-04 0 13.14 12.96 - 13.12 13.13 77,500 1,017,570 13.130 13.14 12.96 - 13.12 13.13 77,500 13.130 1.39%
2021-11-03 0 12.96 12.89 13.00 12.95 12.98 65,500 849,215 12.965 12.96 12.89 13.00 12.95 12.98 65,500 12.965 0.08%
2021-11-02 0 12.95 12.88 12.98 12.95 13.20 130,000 1,703,650 13.105 12.95 12.88 12.98 12.95 13.20 130,000 13.105 -1.45%
2021-11-01 0 13.14 13.07 13.20 13.10 13.10 17,500 229,250 13.100 13.14 13.07 13.20 13.10 13.10 17,500 13.100 0.08%
2021-10-29 0 13.13 13.07 13.20 13.03 13.12 132,000 1,730,080 13.107 13.13 13.07 13.20 13.03 13.12 132,000 13.107 0.31%
2021-10-28 0 13.09 12.98 13.10 - - 0 0 - 13.09 12.98 13.10 - - 0 - -1.80%
2021-10-27 0 13.33 13.21 13.34 13.33 13.39 49,500 660,855 13.351 13.33 13.21 13.34 13.33 13.39 49,500 13.351 -0.97%
2021-10-26 0 13.46 13.40 13.53 13.46 13.56 64,000 864,640 13.510 13.46 13.40 13.53 13.46 13.56 64,000 13.510 -0.07%
2021-10-25 0 13.47 13.40 13.53 13.41 13.47 131,500 1,767,370 13.440 13.47 13.40 13.53 13.41 13.47 131,500 13.440 0.37%
2021-10-22 0 13.42 13.37 13.50 13.42 13.47 49,000 658,430 13.437 13.42 13.37 13.50 13.42 13.47 49,000 13.437 0.83%
2021-10-21 0 13.31 13.22 13.35 13.31 13.40 124,000 1,656,600 13.360 13.31 13.22 13.35 13.31 13.40 124,000 13.360 0.00%
2021-10-20 0 13.31 13.30 13.43 - - 0 0 - 13.31 13.30 13.43 - - 0 - 0.00%
2021-10-19 0 13.31 13.24 13.37 13.20 13.29 71,500 947,275 13.249 13.31 13.24 13.37 13.20 13.29 71,500 13.249 1.06%
2021-10-18 0 13.17 13.04 - 13.11 13.17 63,000 827,820 13.140 13.17 13.04 - 13.11 13.17 63,000 13.140 -0.53%
2021-10-15 0 13.24 13.20 13.30 13.15 13.24 73,500 970,900 13.210 13.24 13.20 13.30 13.15 13.24 73,500 13.210 1.22%
2021-10-12 0 13.08 12.98 13.10 13.04 13.10 167,000 2,182,605 13.069 13.08 12.98 13.10 13.04 13.10 167,000 13.069 -0.91%
2021-10-11 0 13.20 13.11 13.24 13.20 13.24 18,500 244,920 13.239 13.20 13.11 13.24 13.20 13.24 18,500 13.239 0.38%
2021-10-08 0 13.15 13.02 13.15 12.95 13.15 94,500 1,233,275 13.051 13.15 13.02 13.15 12.95 13.15 94,500 13.051 2.49%
2021-10-07 0 12.83 12.78 12.90 12.77 12.88 78,000 999,040 12.808 12.83 12.78 12.90 12.77 12.88 78,000 12.808 1.58%
2021-10-06 0 12.63 12.60 12.72 12.62 12.63 68,000 858,500 12.625 12.63 12.60 12.72 12.62 12.63 68,000 12.625 -0.08%
2021-10-05 0 12.64 12.60 12.72 12.55 12.60 77,500 976,475 12.600 12.64 12.60 12.72 12.55 12.60 77,500 12.600 -0.94%
2021-10-04 0 12.76 12.69 12.80 12.79 12.81 36,000 460,800 12.800 12.76 12.69 12.80 12.79 12.81 36,000 12.800 -1.16%
2021-09-30 0 12.91 12.84 12.96 - - 0 0 - 12.91 12.84 12.96 - - 0 - 0.00%
2021-09-29 0 12.91 12.85 12.96 12.92 13.04 81,500 1,055,020 12.945 12.91 12.85 12.96 12.92 13.04 81,500 12.945 -1.90%
2021-09-28 0 13.16 13.15 13.28 13.15 13.17 98,000 1,289,355 13.157 13.16 13.15 13.28 13.15 13.17 98,000 13.157 -0.15%
2021-09-27 0 13.18 13.16 13.29 13.16 13.22 65,500 864,580 13.200 13.18 13.16 13.29 13.16 13.22 65,500 13.200 -0.68%
2021-09-24 0 13.27 13.27 13.40 13.27 13.57 120,000 1,618,465 13.487 13.27 13.27 13.40 13.27 13.57 120,000 13.487 -2.14%
2021-09-23 0 13.56 13.47 13.60 13.51 13.71 190,000 2,588,190 13.622 13.56 13.47 13.60 13.51 13.71 190,000 13.622 1.88%
2021-09-21 0 13.31 13.22 13.35 - - 0 0 - 13.31 13.22 13.35 - - 0 - 0.30%
2021-09-20 0 13.27 13.22 13.35 13.22 13.28 2,500 33,170 13.268 13.27 13.22 13.35 13.22 13.28 2,500 13.268 -2.78%
2021-09-17 0 13.65 13.52 - 13.62 13.65 115,500 1,575,385 13.640 13.65 13.52 - 13.62 13.65 115,500 13.640 -0.44%
2021-09-16 0 13.71 13.63 13.76 13.78 13.94 63,500 878,605 13.836 13.71 13.63 13.76 13.78 13.94 63,500 13.836 -0.94%
2021-09-15 0 13.84 13.77 13.90 13.81 13.88 100,000 1,381,035 13.810 13.84 13.77 13.90 13.81 13.88 100,000 13.810 -0.86%
2021-09-14 0 13.96 13.92 14.05 13.96 14.21 92,500 1,303,445 14.091 13.96 13.92 14.05 13.96 14.21 92,500 14.091 -1.48%
2021-09-13 0 14.17 14.10 14.24 - - 0 0 - 14.17 14.10 14.24 - - 0 - 0.00%
2021-09-10 0 14.17 14.08 14.21 14.07 14.15 95,000 1,341,495 14.121 14.17 14.08 14.21 14.07 14.15 95,000 14.121 0.85%
2021-09-09 0 14.05 13.93 14.06 14.05 14.07 31,000 435,860 14.060 14.05 13.93 14.06 14.05 14.07 31,000 14.060 -0.28%
2021-09-08 0 14.09 14.01 14.14 14.01 14.09 66,000 929,900 14.089 14.09 14.01 14.14 14.01 14.09 66,000 14.089 -0.07%
2021-09-07 0 14.10 14.00 14.10 13.80 14.10 199,000 2,772,885 13.934 14.10 14.00 14.10 13.80 14.10 199,000 13.934 2.10%
2021-09-06 0 13.81 13.76 13.89 13.70 13.78 31,500 433,565 13.764 13.81 13.76 13.89 13.70 13.78 31,500 13.764 1.32%
2021-09-03 0 13.63 13.62 13.72 13.63 13.85 107,500 1,478,385 13.752 13.63 13.62 13.72 13.63 13.85 107,500 13.752 -1.23%
2021-09-02 0 13.80 13.80 13.83 13.67 13.80 48,000 659,520 13.740 13.80 13.80 13.83 13.67 13.80 48,000 13.740 0.88%
2021-09-01 0 13.68 13.62 13.73 13.45 13.69 88,000 1,193,070 13.558 13.68 13.62 13.73 13.45 13.69 88,000 13.558 2.09%
2021-08-31 0 13.40 13.28 13.40 13.21 13.40 111,000 1,476,900 13.305 13.40 13.28 13.40 13.21 13.40 111,000 13.305 1.06%
2021-08-30 0 13.26 13.18 13.28 13.26 13.30 47,500 631,110 13.287 13.26 13.18 13.28 13.26 13.30 47,500 13.287 0.45%
2021-08-27 0 13.20 13.15 13.25 - - 0 0 - 13.20 13.15 13.25 - - 0 - 0.30%
2021-08-26 0 13.16 - - - - 0 0 - 13.16 - - - - 0 - -0.23%
2021-08-25 0 13.19 - - - - 0 0 - 13.19 - - - - 0 - 0.23%
2021-08-24 0 13.16 12.92 - - - 0 0 - 13.16 12.92 - - - 0 - 1.86%
2021-08-23 0 12.92 - - - - 0 0 - 12.92 - - - - 0 - 1.25%
2021-08-20 0 12.76 - - - - 0 0 - 12.76 - - - - 0 - -0.78%
2021-08-19 0 12.86 - - - - 0 0 - 12.86 - - - - 0 - -0.16%
2021-08-18 0 12.88 12.84 - - - 0 0 - 12.88 12.84 - - - 0 - 0.39%
2021-08-17 0 12.83 - - - - 0 0 - 12.83 - - - - 0 - -1.99%
2021-08-16 0 13.09 - - - - 0 0 - 13.09 - - - - 0 - 0.85%
2021-08-13 0 12.98 - - - - 0 0 - 12.98 - - - - 0 - 0.00%
2021-08-12 0 12.98 - - - - 0 0 - 12.98 - - - - 0 - 0.08%
2021-08-11 0 12.97 - - - - 0 0 - 12.97 - - - - 0 - 0.00%
2021-08-10 0 12.97 - - - - 0 0 - 12.97 - - - - 0 - 0.15%
2021-08-09 0 12.95 - - - - 0 0 - 12.95 - - - - 0 - 1.09%
2021-08-06 0 12.81 - - - - 0 0 - 12.81 - - - - 0 - 0.00%
2021-08-05 0 12.81 - - - - 0 0 - 12.81 - - - - 0 - 0.00%
2021-08-04 0 12.81 - - - - 0 0 - 12.81 - - - - 0 - 0.00%
2021-08-03 0 12.81 - - - - 0 0 - 12.81 - - - - 0 - 0.00%
2021-08-02 0 12.81 - - 12.55 12.55 16,500 207,075 12.550 12.81 - - 12.55 12.55 16,500 12.550 2.73%
2021-07-30 0 12.47 - - - - 0 0 - 12.47 - - - - 0 - 0.73%
2021-07-29 0 12.38 - - - - 0 0 - 12.38 - - - - 0 - 1.89%
2021-07-28 0 12.15 - - 12.15 12.15 3,000 36,450 12.150 12.15 - - 12.15 12.15 3,000 12.150 -0.08%
2021-07-27 0 12.16 - - - - 0 0 - 12.16 - - - - 0 - -4.40%
2021-07-26 0 12.72 - - - - 0 0 - 12.72 - - - - 0 - -2.90%
2021-07-23 0 13.10 - - 13.15 13.15 15,500 203,825 13.150 13.10 - - 13.15 13.15 15,500 13.150 -0.83%
2021-07-22 0 13.21 - - - - 0 0 - 13.21 - - - - 0 - 0.92%
2021-07-21 0 13.09 - - - - 0 0 - 13.09 - - - - 0 - 0.23%
2021-07-20 0 13.06 - - - - 0 0 - 13.06 - - - - 0 - -0.38%
2021-07-19 0 13.11 - - - - 0 0 - 13.11 - - - - 0 - 0.00%
2021-07-16 0 13.11 - - - - 0 0 - 13.11 - - - - 0 - 0.00%
2021-07-15 0 13.11 - - - - 0 0 - 13.11 - - - - 0 - 0.23%
2021-07-14 0 13.08 - - - - 0 0 - 13.08 - - - - 0 - -0.61%
2021-07-13 0 13.16 - - - - 0 0 - 13.16 - - - - 0 - 1.23%
2021-07-12 0 13.00 - - - - 0 0 - 13.00 - - - - 0 - 1.09%
2021-07-09 0 12.86 - - - - 0 0 - 12.86 - - - - 0 - 0.16%
2021-07-08 0 12.84 - - - - 0 0 - 12.84 - - - - 0 - -1.31%
2021-07-07 0 13.01 - - - - 0 0 - 13.01 - - - - 0 - 0.70%
2021-07-06 0 12.92 - - - - 0 0 - 12.92 - - - - 0 - 1.02%
2021-07-05 0 12.79 - - - - 0 0 - 12.79 - - - - 0 - 0.24%
2021-07-02 0 12.76 - - - - 0 0 - 12.76 - - - - 0 - -2.15%
2021-06-30 0 13.04 - - - - 0 0 - 13.04 - - - - 0 - -0.23%
2021-06-29 0 13.07 - - - - 0 0 - 13.07 - - - - 0 - -0.31%
2021-06-28 0 13.11 - - - - 0 0 - 13.11 - - - - 0 - 0.00%
2021-06-25 0 13.11 - - - - 0 0 - 13.11 - - - - 0 - 0.77%
2021-06-24 0 13.01 - - - - 0 0 - 13.01 - - - - 0 - 0.39%
2021-06-23 0 12.96 - - - - 0 0 - 12.96 - - - - 0 - 0.93%
2021-06-22 0 12.84 - - - - 0 0 - 12.84 - - - - 0 - 0.00%
2021-06-21 0 12.84 - - - - 0 0 - 12.84 - - - - 0 - -0.08%
2021-06-18 0 12.85 - - - - 0 0 - 12.85 - - - - 0 - 0.00%
2021-06-17 0 12.85 - - - - 0 0 - 12.85 - - - - 0 - -1.08%
2021-06-16 0 12.99 - - - - 0 0 - 12.99 - - - - 0 - -1.29%
2021-06-15 0 13.16 - - - - 0 0 - 13.16 - - - - 0 - -0.60%
2021-06-11 0 13.24 - - - - 0 0 - 13.24 - - - - 0 - 0.00%
2021-06-10 0 13.24 - - - - 0 0 - 13.24 - - - - 0 - 0.00%
2021-06-09 0 13.24 - - - - 0 0 - 13.24 - - - - 0 - 0.00%
2021-06-08 0 13.24 - - - - 0 0 - 13.24 - - - - 0 - -0.45%
2021-06-07 0 13.30 - - - - 32,000 424,320 13.260 13.30 - - - - 32,000 13.260 0.00%
2021-06-04 0 13.30 - - - - 0 0 - 13.30 - - - - 0 - 0.00%
2021-06-03 0 13.30 - - - - 0 0 - 13.30 - - - - 0 - -0.52%
2021-06-02 0 13.37 - - - - 0 0 - 13.37 - - - - 0 - -0.37%
2021-06-01 0 13.42 - - - - 0 0 - 13.42 - - - - 0 - 0.00%
2021-05-31 0 13.42 - - - - 0 0 - 13.42 - - - - 0 - 0.00%
2021-05-28 0 13.42 - - 13.42 13.42 500 6,710 13.420 13.42 - - 13.42 13.42 500 13.420 -0.15%
2021-05-27 0 13.44 - - - - 0 0 - 13.44 - - - - 0 - 0.67%
2021-05-26 0 13.35 - - 13.32 13.35 4,000 53,335 13.334 13.35 - - 13.32 13.35 4,000 13.334 0.38%
2021-05-25 0 13.30 - - 13.15 13.15 1,000 13,150 13.150 13.30 - - 13.15 13.15 1,000 13.150 2.07%
2021-05-24 0 13.03 - - - - 0 0 - 13.03 - - - - 0 - 0.00%
2021-05-21 0 13.03 - - - - 0 0 - 13.03 - - - - 0 - -0.23%
2021-05-20 0 13.06 - - 12.50 13.06 37,000 473,140 12.788 13.06 - - 12.50 13.06 37,000 12.788 -0.23%
2021-05-18 0 13.09 - - - - 0 0 - 13.09 - - - - 0 - 0.77%
2021-05-17 0 12.99 - - - - 0 0 - 12.99 - - - - 0 - 0.62%
2021-05-14 0 12.91 - - - - 0 0 - 12.91 - - - - 0 - 1.65%
2021-05-13 0 12.70 - - - - 0 0 - 12.70 - - - - 0 - -2.23%
2021-05-12 0 12.99 - - 12.99 12.99 18,000 233,820 12.990 12.99 - - 12.99 12.99 18,000 12.990 0.15%
2021-05-11 0 12.97 12.91 13.00 12.92 13.03 49,000 635,640 12.972 12.97 12.91 13.00 12.92 13.03 49,000 12.972 -0.38%
2021-05-10 0 13.02 - - - - 0 0 - 13.02 - - - - 0 - 0.15%
2021-05-07 0 13.00 - - - - 0 0 - 13.00 - - - - 0 - -0.61%
2021-05-06 0 13.08 - - - - 0 0 - 13.08 - - - - 0 - 0.93%
2021-05-05 0 12.96 - - - - 0 0 - 12.96 - - - - 0 - 0.00%
2021-05-04 0 12.96 - - - - 0 0 - 12.96 - - - - 0 - 0.00%
2021-05-03 0 12.96 - - - - 0 0 - 12.96 - - - - 0 - -1.14%
2021-04-30 0 13.11 - - - - 0 0 - 13.11 - - - - 0 - -0.83%
2021-04-29 0 13.22 - - - - 0 0 - 13.22 - - - - 0 - 1.23%
2021-04-28 0 13.06 - - - - 0 0 - 13.06 - - - - 0 - -0.08%
2021-04-27 0 13.07 - 13.07 - - 0 0 - 13.07 - 13.07 - - 0 - 0.00%
2021-04-26 0 13.07 - - - - 0 0 - 13.07 - - - - 0 - -0.68%
2021-04-23 0 13.16 - - - - 0 0 - 13.16 - - - - 0 - 0.00%
2021-04-22 0 13.16 - - - - 0 0 - 13.16 - - - - 0 - 0.00%
2021-04-21 0 13.16 - - - - 0 0 - 13.16 - - - - 0 - -0.08%
2021-04-20 0 13.17 - - - - 0 0 - 13.17 - - - - 0 - 0.00%
2021-04-19 0 13.17 - - 13.12 13.12 2,000 26,240 13.120 13.17 - - 13.12 13.12 2,000 13.120 1.78%
2021-04-16 0 12.94 - - - - 0 0 - 12.94 - - - - 0 - 0.62%
2021-04-15 0 12.86 - - - - 0 0 - 12.86 - - - - 0 - 0.00%
2021-04-14 0 12.86 - - - - 0 0 - 12.86 - - - - 0 - 0.55%
2021-04-13 0 12.79 - - - - 0 0 - 12.79 - - - - 0 - -0.70%
2021-04-12 0 12.88 - - - - 0 0 - 12.88 - - - - 0 - -1.45%
2021-04-09 0 13.07 - - 13.07 13.07 1,000 13,070 13.070 13.07 - - 13.07 13.07 1,000 13.070 -0.38%
2021-04-08 0 13.12 - - - - 0 0 - 13.12 - - - - 0 - 0.00%
2021-04-07 0 13.12 - - - - 0 0 - 13.12 - - - - 0 - 0.15%
2021-04-01 0 13.10 - - - - 0 0 - 13.10 - - - - 0 - 0.31%
2021-03-31 0 13.06 - - - - 0 0 - 13.06 - - - - 0 - -0.15%
2021-03-30 0 13.08 - - - - 0 0 - 13.08 - - - - 0 - -0.08%
2021-03-29 0 13.09 - - - - 0 0 - 13.09 - - - - 0 - 0.00%
2021-03-26 0 13.09 - - - - 0 0 - 13.09 - - - - 0 - 1.00%
2021-03-25 0 12.96 - - - - 0 0 - 12.96 - - - - 0 - -0.69%
2021-03-24 0 13.05 13.00 - - - 0 0 - 13.05 13.00 - - - 0 - -1.14%
2021-03-23 0 13.20 - - 13.17 13.17 1,000 13,170 13.170 13.20 - - 13.17 13.17 1,000 13.170 -0.98%
2021-03-22 0 13.33 - - - - 0 0 - 13.33 - - - - 0 - 0.83%
2021-03-19 0 13.22 13.16 - 13.26 13.26 1,000 13,260 13.260 13.22 13.16 - 13.26 13.26 1,000 13.260 -1.12%
2021-03-18 0 13.37 - - - - 0 0 - 13.37 - - - - 0 - 0.22%
2021-03-17 0 13.34 - - 13.22 13.22 500 6,610 13.220 13.34 - - 13.22 13.22 500 13.220 0.53%
2021-03-16 0 13.27 - 13.27 13.27 13.27 10,000 132,700 13.270 13.27 - 13.27 13.27 13.27 10,000 13.270 0.30%
2021-03-15 0 13.23 - - 13.32 13.32 10,000 133,200 13.320 13.23 - - 13.32 13.32 10,000 13.320 0.30%
2021-03-12 0 13.19 13.16 - - - 0 0 - 13.19 13.16 - - - 0 - 0.46%
2021-03-11 0 13.13 - - - - 0 0 - 13.13 - - - - 0 - 1.39%
2021-03-10 0 12.95 12.95 - 12.95 12.98 32,000 415,185 12.975 12.95 12.95 - 12.95 12.98 32,000 12.975 0.54%
2021-03-09 0 12.88 - - 12.88 13.60 3,000 40,440 13.480 12.88 - - 12.88 13.60 3,000 13.480 -0.85%
2021-03-08 0 12.99 - - - - 0 0 - 12.99 - - - - 0 - -2.62%
2021-03-05 0 13.34 - - 13.25 13.39 2,000 26,640 13.320 13.34 - - 13.25 13.39 2,000 13.320 -1.19%
2021-03-04 0 13.50 - 13.50 13.50 13.53 2,500 33,795 13.518 13.50 - 13.50 13.50 13.53 2,500 13.518 -2.32%
2021-03-03 0 13.82 13.50 - 13.60 13.60 2,500 34,000 13.600 13.82 13.50 - 13.60 13.60 2,500 13.600 1.17%
2021-03-02 0 13.66 13.50 - - - 0 0 - 13.66 13.50 - - - 0 - -0.15%
2021-03-01 0 13.68 - - - - 0 0 - 13.68 - - - - 0 - 1.26%
2021-02-26 0 13.51 - - 13.52 13.52 1,000 13,520 13.520 13.51 - - 13.52 13.52 1,000 13.520 -2.17%
2021-02-25 0 13.81 - - - - 0 0 - 13.81 - - - - 0 - 0.73%
2021-02-24 0 13.71 - - 13.71 13.71 15,000 205,650 13.710 13.71 - - 13.71 13.71 15,000 13.710 -1.79%
2021-02-23 0 13.96 - - - - 0 0 - 13.96 - - - - 0 - -0.85%
2021-02-22 0 14.08 - - - - 0 0 - 14.08 - - - - 0 - -1.33%
2021-02-19 0 14.27 - - - - 0 0 - 14.27 - - - - 0 - 1.28%
2021-02-18 0 14.09 - - - - 0 0 - 14.09 - - - - 0 - -0.91%
2021-02-17 0 14.22 - - - - 0 0 - 14.22 - - - - 0 - 0.00%
2021-02-16 0 14.22 - - - - 0 0 - 14.22 - - - - 0 - 1.35%
2021-02-11 0 14.03 - - - - 0 0 - 14.03 - - - - 0 - 0.00%
2021-02-10 0 14.03 - - 14.03 14.03 500 7,015 14.030 14.03 - - 14.03 14.03 500 14.030 1.89%
2021-02-09 0 13.77 - - - - 0 0 - 13.77 - - - - 0 - 2.68%
2021-02-08 0 13.41 - - - - 0 0 - 13.41 - - - - 0 - 1.44%
2021-02-05 0 13.22 - - - - 0 0 - 13.22 - - - - 0 - -0.68%
2021-02-04 0 13.31 - - - - 0 0 - 13.31 - - - - 0 - -1.19%
2021-02-03 0 13.47 - - 13.47 13.47 1,000 13,470 13.470 13.47 - - 13.47 13.47 1,000 13.470 -0.30%
2021-02-02 0 13.51 - - - - 0 0 - 13.51 - - - - 0 - 1.58%
2021-02-01 0 13.30 13.20 - - - 0 0 - 13.30 13.20 - - - 0 - 0.76%
2021-01-29 0 13.20 - - - - 0 0 - 13.20 - - - - 0 - -0.08%
2021-01-28 0 13.21 - - - - 0 0 - 13.21 - - - - 0 - -2.87%
2021-01-27 0 13.60 - - - - 0 0 - 13.60 - - - - 0 - -0.07%
2021-01-26 0 13.61 - - - - 0 0 - 13.61 - - - - 0 - -1.73%
2021-01-25 0 13.85 - - - - 0 0 - 13.85 - - - - 0 - 0.00%
2021-01-22 0 13.85 - - - - 0 0 - 13.85 - - - - 0 - -0.72%
2021-01-21 0 13.95 - - 13.95 13.95 4,000 55,800 13.950 13.95 - - 13.95 13.95 4,000 13.950 1.45%
2021-01-20 0 13.75 - - - - 0 0 - 13.75 - - - - 0 - 0.15%
2021-01-19 0 13.73 - - 13.79 13.79 500 6,895 13.790 13.73 - - 13.79 13.79 500 13.790 -0.94%
2021-01-18 0 13.86 - - - - 0 0 - 13.86 - - - - 0 - 0.58%
2021-01-15 0 13.78 - - - - 0 0 - 13.78 - - - - 0 - -0.51%
2021-01-14 0 13.85 - - 13.89 13.90 5,000 69,460 13.892 13.85 - - 13.89 13.90 5,000 13.892 -1.00%
2021-01-13 0 13.99 13.90 - 13.99 13.99 500 6,995 13.990 13.99 13.90 - 13.99 13.99 500 13.990 0.79%
2021-01-12 0 13.88 - - - - 0 0 - 13.88 - - - - 0 - 2.51%
2021-01-11 0 13.54 - - - - 0 0 - 13.54 - - - - 0 - -1.24%
2021-01-08 0 13.71 - - 13.80 13.80 1,000 13,800 13.800 13.71 - - 13.80 13.80 1,000 13.800 0.51%
2021-01-07 0 13.64 - - 13.50 13.50 1,000 13,500 13.500 13.64 - - 13.50 13.50 1,000 13.500 0.81%
2021-01-06 0 13.53 - - 13.54 13.54 2,500 33,850 13.540 13.53 - - 13.54 13.54 2,500 13.540 1.73%
2021-01-05 0 13.30 13.28 - - - 0 0 - 13.30 13.28 - - - 0 - 0.99%
2021-01-04 0 13.17 - - - - 0 0 - 13.17 - - - - 0 - 3.29%
2020-12-31 0 12.75 - - - - 0 0 - 12.75 - - - - 0 - 1.03%
2020-12-30 0 12.62 - - - - 0 0 - 12.62 - - - - 0 - 0.24%
2020-12-29 0 12.59 - - - - 0 0 - 12.59 - - - - 0 - -1.18%
2020-12-28 0 12.74 - - 12.74 12.74 500 6,370 12.740 12.74 - - 12.74 12.74 500 12.740 1.51%
2020-12-24 0 12.55 - - - - 0 0 - 12.55 - - - - 0 - 0.00%
2020-12-23 0 12.55 - - - - 0 0 - 12.55 - - - - 0 - 0.40%
2020-12-22 0 12.50 - - - - 0 0 - 12.50 - - - - 0 - -1.81%
2020-12-21 0 12.73 - - - - 0 0 - 12.73 - - - - 0 - 0.00%
2020-12-18 0 12.73 - - - - 0 0 - 12.73 - - - - 0 - 0.00%
2020-12-17 0 12.73 - - - - 0 0 - 12.73 - - - - 0 - 1.43%
2020-12-16 0 12.55 - - - - 0 0 - 12.55 - - - - 0 - 0.00%
2020-12-15 0 12.55 - - - - 0 0 - 12.55 - - - - 0 - 0.00%
2020-12-14 0 12.55 - - - - 0 0 - 12.55 - - - - 0 - 0.16%
2020-12-11 0 12.53 - - - - 0 0 - 12.53 - - - - 0 - -0.71%
2020-12-10 0 12.62 - - - - 0 0 - 12.62 - - - - 0 - -0.79%
2020-12-09 0 12.72 - - - - 0 0 - 12.72 - - - - 0 - -1.62%
2020-12-08 0 12.93 - - - - 0 0 - 12.93 - - - - 0 - 0.00%
2020-12-07 0 12.93 - - - - 0 0 - 12.93 - - - - 0 - -1.00%
2020-12-04 0 13.06 - - 12.98 13.00 2,000 25,980 12.990 13.06 - - 12.98 13.00 2,000 12.990 -0.46%
2020-12-03 0 13.12 - - - - 0 0 - 13.12 - - - - 0 - -0.83%
2020-12-02 0 13.23 - - - - 0 0 - 13.23 - - - - 0 - 1.07%
2020-12-01 0 13.09 - - - - 0 0 - 13.09 - - - - 0 - 1.55%
2020-11-30 0 12.89 - - 13.07 13.07 1,500 19,605 13.070 12.89 - - 13.07 13.07 1,500 13.070 -0.62%
2020-11-27 0 12.97 - - - - 0 0 - 12.97 - - - - 0 - 0.93%
2020-11-26 0 12.85 12.79 - - - 0 0 - 12.85 12.79 - - - 0 - -0.62%
2020-11-25 0 12.93 - - - - 0 0 - 12.93 - - - - 0 - -1.22%
2020-11-24 0 13.09 - - - - 0 0 - 13.09 - - - - 0 - -0.83%
2020-11-23 0 13.20 - - - - 0 0 - 13.20 - - - - 0 - 1.23%
2020-11-20 0 13.04 - - - - 0 0 - 13.04 - - - - 0 - 0.69%
2020-11-19 0 12.95 12.94 - 12.95 12.95 1,000 12,950 12.950 12.95 12.94 - 12.95 12.95 1,000 12.950 0.00%
2020-11-18 0 12.95 - - - - 0 0 - 12.95 - - - - 0 - 0.70%
2020-11-17 0 12.86 - - - - 0 0 - 12.86 - - - - 0 - 0.39%
2020-11-16 0 12.81 - - - - 0 0 - 12.81 - - - - 0 - 1.34%
2020-11-13 0 12.64 - - - - 0 0 - 12.64 - - - - 0 - -0.39%
2020-11-12 0 12.69 - - - - 0 0 - 12.69 - - - - 0 - -0.16%
2020-11-11 0 12.71 - - - - 0 0 - 12.71 - - - - 0 - -0.70%
2020-11-10 0 12.80 - - - - 0 0 - 12.80 - - - - 0 - -1.08%
2020-11-09 0 12.94 - - - - 0 0 - 12.94 - - - - 0 - 1.65%
2020-11-06 0 12.73 - - - - 0 0 - 12.73 - - - - 0 - 0.32%
2020-11-05 0 12.69 - - - - 0 0 - 12.69 - - - - 0 - 3.42%
2020-11-04 0 12.27 - - - - 0 0 - 12.27 - - - - 0 - 0.00%
2020-11-03 0 12.27 - - - - 0 0 - 12.27 - - - - 0 - 0.90%
2020-11-02 0 12.16 - - - - 0 0 - 12.16 - - - - 0 - 0.50%
2020-10-30 0 12.10 - - - - 0 0 - 12.10 - - - - 0 - -0.49%
2020-10-29 0 12.16 - - - - 0 0 - 12.16 - - - - 0 - 0.50%
2020-10-28 0 12.10 - - - - 0 0 - 12.10 - - - - 0 - -0.74%
2020-10-27 0 12.19 - - - - 0 0 - 12.19 - - - - 0 - -1.38%
2020-10-23 0 12.36 - - - - 0 0 - 12.36 - - - - 0 - 0.00%
2020-10-22 0 12.36 - - - - 0 0 - 12.36 - - - - 0 - 0.16%
2020-10-21 0 12.34 - - - - 0 0 - 12.34 - - - - 0 - 0.65%
2020-10-20 0 12.26 - - - - 0 0 - 12.26 - - - - 0 - 0.00%
2020-10-19 0 12.26 - - - - 0 0 - 12.26 - - - - 0 - -0.08%
2020-10-16 0 12.27 - - - - 0 0 - 12.27 - - - - 0 - 0.74%
2020-10-15 0 12.18 - - - - 0 0 - 12.18 - - - - 0 - -0.08%
2020-10-14 0 12.19 - - - - 0 0 - 12.19 - - - - 0 - 0.00%
2020-10-12 0 12.19 - - - - 0 0 - 12.19 - - - - 0 - 1.67%
2020-10-09 0 11.99 - - - - 0 0 - 11.99 - - - - 0 - 0.00%
2020-10-08 0 11.99 - - - - 0 0 - 11.99 - - - - 0 - 0.08%
2020-10-07 0 11.98 - - - - 0 0 - 11.98 - - - - 0 - 0.42%
2020-10-06 0 11.93 - - - - 0 0 - 11.93 - - - - 0 - 1.53%
2020-10-05 0 11.75 - - - - 0 0 - 11.75 - - - - 0 - 0.69%
2020-09-30 0 11.67 - - - - 0 0 - 11.67 - - - - 0 - -0.17%
2020-09-29 0 11.69 - - - - 0 0 - 11.69 - - - - 0 - 0.00%
2020-09-28 0 11.69 - - - - 0 0 - 11.69 - - - - 0 - 0.00%
2020-09-25 0 11.69 - - - - 0 0 - 11.69 - - - - 0 - -0.60%
2020-09-24 0 11.76 - - - - 0 0 - 11.76 - - - - 0 - -2.00%
2020-09-23 0 12.00 - - - - 0 0 - 12.00 - - - - 0 - -0.17%
2020-09-22 0 12.02 - - - - 0 0 - 12.02 - - - - 0 - -1.48%
2020-09-21 0 12.20 - - - - 0 0 - 12.20 - - - - 0 - -0.73%
2020-09-18 0 12.29 - - - - 0 0 - 12.29 - - - - 0 - 1.91%
2020-09-17 0 12.06 - - - - 0 0 - 12.06 - - - - 0 - -0.50%
2020-09-16 0 12.12 - - - - 0 0 - 12.12 - - - - 0 - 0.25%
2020-09-15 0 12.09 - - - - 0 0 - 12.09 - - - - 0 - 1.34%
2020-09-14 0 11.93 - - - - 0 0 - 11.93 - - - - 0 - 0.25%
2020-09-11 0 11.90 - - - - 0 0 - 11.90 - - - - 0 - 0.00%
2020-09-10 0 11.90 - - - - 0 0 - 11.90 - - - - 0 - -0.17%
2020-09-09 0 11.92 - - - - 0 0 - 11.92 - - - - 0 - -1.73%
2020-09-08 0 12.13 - - - - 0 0 - 12.13 - - - - 0 - 0.00%
2020-09-07 0 12.13 - - - - 0 0 - 12.13 - - - - 0 - -1.06%
2020-09-04 0 12.26 - - 12.17 12.17 1,500 18,255 12.170 12.26 - - 12.17 12.17 1,500 12.170 -0.97%
2020-09-03 0 12.38 - - - - 0 0 - 12.38 - - - - 0 - -0.24%
2020-09-02 0 12.41 - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2020-09-01 0 12.41 - - - - 0 0 - 12.41 - - - - 0 - 0.81%
2020-08-31 0 12.31 - - - - 0 0 - 12.31 - - - - 0 - 0.00%
2020-08-28 0 12.31 - - 12.28 12.28 10,000 122,800 12.280 12.31 - - 12.28 12.28 10,000 12.280 1.90%
2020-08-27 0 12.08 - 12.28 - - 0 0 - 12.08 - 12.28 - - 0 - 0.00%
2020-08-26 0 12.08 - 12.28 - - 0 0 - 12.08 - 12.28 - - 0 - -0.41%
2020-08-25 0 12.13 - - - - 0 0 - 12.13 - - - - 0 - 0.08%
2020-08-24 0 12.12 - - - - 0 0 - 12.12 - - - - 0 - 0.33%
2020-08-21 0 12.08 - 12.28 - - 0 0 - 12.08 - 12.28 - - 0 - 0.00%
2020-08-20 0 12.08 - 12.28 - - 0 0 - 12.08 - 12.28 - - 0 - -0.66%
2020-08-19 0 12.16 - 12.28 - - 0 0 - 12.16 - 12.28 - - 0 - 0.00%
2020-08-18 0 12.16 - 12.28 - - 0 0 - 12.16 - 12.28 - - 0 - 0.00%
2020-08-17 0 12.16 - 12.28 - - 0 0 - 12.16 - 12.28 - - 0 - 2.36%
2020-08-14 0 11.88 - 12.20 - - 0 0 - 11.88 - 12.20 - - 0 - 0.51%
2020-08-13 0 11.82 - 12.20 - - 0 0 - 11.82 - 12.20 - - 0 - 0.00%
2020-08-12 0 11.82 - 12.20 - - 0 0 - 11.82 - 12.20 - - 0 - -0.08%
2020-08-11 0 11.83 - 12.20 - - 0 0 - 11.83 - 12.20 - - 0 - 0.00%
2020-08-10 0 11.83 - 12.20 - - 0 0 - 11.83 - 12.20 - - 0 - 0.00%
2020-08-07 0 11.83 - 12.20 - - 0 0 - 11.83 - 12.20 - - 0 - -0.67%
2020-08-06 0 11.91 - 12.20 - - 0 0 - 11.91 - 12.20 - - 0 - 0.34%
2020-08-05 0 11.87 - 12.20 - - 0 0 - 11.87 - 12.20 - - 0 - 0.85%
2020-08-04 0 11.77 - 12.20 - - 0 0 - 11.77 - 12.20 - - 0 - 0.34%
2020-08-03 0 11.73 - 12.20 - - 0 0 - 11.73 - 12.20 - - 0 - 1.82%
2020-07-31 0 11.52 - - - - 0 0 - 11.52 - - - - 0 - 0.09%
2020-07-30 0 11.51 - - - - 0 0 - 11.51 - - - - 0 - -0.17%
2020-07-29 0 11.53 - - - - 0 0 - 11.53 - - - - 0 - 1.23%
2020-07-28 0 11.39 - - - - 0 0 - 11.39 - - - - 0 - 0.09%
2020-07-27 0 11.38 - - - - 0 0 - 11.38 - - - - 0 - 0.00%
2020-07-24 0 11.38 - 12.28 - - 0 0 - 11.38 - 12.28 - - 0 - -2.98%
2020-07-23 0 11.73 - - - - 0 0 - 11.73 - - - - 0 - 0.00%
2020-07-22 0 11.73 - - - - 0 0 - 11.73 - - - - 0 - -0.85%
2020-07-21 0 11.83 - - - - 0 0 - 11.83 - - - - 0 - 0.42%
2020-07-20 0 11.78 - - - - 0 0 - 11.78 - - - - 0 - 2.35%
2020-07-17 0 11.51 - - - - 0 0 - 11.51 - - - - 0 - 0.00%
2020-07-16 0 11.51 - - - - 0 0 - 11.51 - - - - 0 - -3.68%
2020-07-15 0 11.95 - - - - 0 0 - 11.95 - - - - 0 - -0.50%
2020-07-14 0 12.01 - - - - 0 0 - 12.01 - - - - 0 - -0.50%
2020-07-13 0 12.07 - - - - 0 0 - 12.07 - - - - 0 - 1.26%
2020-07-10 0 11.92 - 12.50 12.00 12.01 52,500 630,280 12.005 11.92 - 12.50 12.00 12.01 52,500 12.005 -2.45%
2020-07-09 0 12.22 - 12.50 12.12 12.16 97,500 1,183,700 12.141 12.22 - 12.50 12.12 12.16 97,500 12.141 1.16%
2020-07-08 0 12.08 - 12.50 12.07 12.07 500 6,035 12.070 12.08 - 12.50 12.07 12.07 500 12.070 0.67%
2020-07-07 0 12.00 - 12.50 12.16 12.16 40,000 486,400 12.160 12.00 - 12.50 12.16 12.16 40,000 12.160 -0.66%
2020-07-06 0 12.08 12.03 12.25 11.63 12.01 1,000 11,820 11.820 12.08 12.03 12.25 11.63 12.01 1,000 11.820 7.95%
2020-07-03 0 11.19 - - 11.13 11.13 10,000 111,300 11.130 11.19 - - 11.13 11.13 10,000 11.130 1.27%
2020-07-02 0 11.05 - - - - 0 0 - 11.05 - - - - 0 - 5.64%
2020-06-30 0 10.46 - - - - 0 0 - 10.46 - - - - 0 - 0.10%
2020-06-29 0 10.45 - - - - 0 0 - 10.45 - - - - 0 - 0.00%
2020-06-26 0 10.45 - - - - 0 0 - 10.45 - - - - 0 - 0.00%
2020-06-24 0 10.45 - - - - 0 0 - 10.45 - - - - 0 - 0.38%
2020-06-23 0 10.41 - - - - 0 0 - 10.41 - - - - 0 - 0.00%
2020-06-22 0 10.41 - 11.00 - - 0 0 - 10.41 - 11.00 - - 0 - 0.00%
2020-06-19 0 10.41 - 11.00 - - 0 0 - 10.41 - 11.00 - - 0 - -0.38%
2020-06-18 0 10.45 - - - - 0 0 - 10.45 - - - - 0 - 0.87%
2020-06-17 0 10.36 - - - - 0 0 - 10.36 - - - - 0 - 0.19%
2020-06-16 0 10.34 - - - - 0 0 - 10.34 - - - - 0 - 1.37%
2020-06-15 0 10.20 - - - - 0 0 - 10.20 - - - - 0 - -0.87%
2020-06-12 0 10.29 - - - - 0 0 - 10.29 - - - - 0 - 0.00%
2020-06-11 0 10.29 - - - - 0 0 - 10.29 - - - - 0 - -1.44%
2020-06-10 0 10.44 - - - - 0 0 - 10.44 - - - - 0 - 0.00%
2020-06-09 0 10.44 - - - - 0 0 - 10.44 - - - - 0 - 0.38%
2020-06-08 0 10.40 - - - - 0 0 - 10.40 - - - - 0 - 0.19%
2020-06-05 0 10.38 - - - - 0 0 - 10.38 - - - - 0 - 0.48%
2020-06-04 0 10.33 - - - - 0 0 - 10.33 - - - - 0 - -0.29%
2020-06-03 0 10.36 - - - - 0 0 - 10.36 - - - - 0 - 0.29%
2020-06-02 0 10.33 - - - - 0 0 - 10.33 - - - - 0 - 0.98%
2020-06-01 0 10.23 - - - - 0 0 - 10.23 - - - - 0 - 1.89%
2020-05-29 0 10.04 - - - - 0 0 - 10.04 - - - - 0 - 0.00%
2020-05-28 0 10.04 - - - - 0 0 - 10.04 - - - - 0 - 0.00%
2020-05-27 0 10.04 - - - - 0 0 - 10.04 - - - - 0 - 0.00%
2020-05-26 0 10.04 - - - - 0 0 - 10.04 - - - - 0 - 0.90%
2020-05-25 0 9.950 - - - - 0 0 - 9.950 - - - - 0 - 0.61%
2020-05-22 0 9.890 - - - - 0 0 - 9.890 - - - - 0 - -2.47%
2020-05-21 0 10.14 - - - - 0 0 - 10.14 - - - - 0 - -0.20%
2020-05-20 0 10.16 - - - - 0 0 - 10.16 - - - - 0 - 0.00%
2020-05-19 0 10.16 - - - - 0 0 - 10.16 - - - - 0 - 0.00%
2020-05-18 0 10.16 - - - - 0 0 - 10.16 - - - - 0 - 0.00%
2020-05-15 0 10.16 - - - - 0 0 - 10.16 - - - - 0 - -0.39%
2020-05-14 0 10.20 - - - - 0 0 - 10.20 - - - - 0 - -0.78%
2020-05-13 0 10.28 - - - - 0 0 - 10.28 - - - - 0 - -0.19%
2020-05-12 0 10.30 - - - - 0 0 - 10.30 - - - - 0 - -0.39%
2020-05-11 0 10.34 - - - - 0 0 - 10.34 - - - - 0 - 0.19%
2020-05-08 0 10.32 - - - - 0 0 - 10.32 - - - - 0 - 0.98%
2020-05-07 0 10.22 - - - - 0 0 - 10.22 - - - - 0 - 0.39%
2020-05-06 0 10.18 - - - - 0 0 - 10.18 - - - - 0 - 2.41%
2020-05-05 0 9.940 - - - - 0 0 - 9.940 - - - - 0 - 0.40%
2020-05-04 0 9.900 - - - - 0 0 - 9.900 - - - - 0 - -3.32%
2020-04-29 0 10.24 - - 10.22 10.22 2,500 25,550 10.220 10.24 - - 10.22 10.22 2,500 10.220 0.79%
2020-04-28 0 10.16 - - 10.14 10.14 2,000 20,280 10.140 10.16 - - 10.14 10.14 2,000 10.140 0.20%
2020-04-27 0 10.14 - - - - 0 0 - 10.14 - - - - 0 - 0.00%
2020-04-24 0 10.14 - - - - 0 0 - 10.14 - - - - 0 - 0.00%
2020-04-23 0 10.14 - - - - 0 0 - 10.14 - - - - 0 - 0.00%
2020-04-22 0 10.14 - - - - 0 0 - 10.14 - - - - 0 - 0.40%
2020-04-21 0 10.10 - - - - 0 0 - 10.10 - - - - 0 - -0.98%
2020-04-20 0 10.20 - - - - 0 0 - 10.20 - - - - 0 - 0.59%
2020-04-17 0 10.14 - - - - 0 0 - 10.14 - - - - 0 - 0.20%
2020-04-16 0 10.12 - - - - 0 0 - 10.12 - - - - 0 - 0.00%
2020-04-15 0 10.12 - - 10.14 10.14 20,000 202,800 10.140 10.12 - - 10.14 10.14 20,000 10.140 -0.78%
2020-04-14 0 10.20 - - - - 0 0 - 10.20 - - - - 0 - 0.39%
2020-04-09 0 10.16 - - - - 0 0 - 10.16 - - - - 0 - 0.20%
2020-04-08 0 10.14 - - - - 0 0 - 10.14 - - - - 0 - -0.78%
2020-04-07 0 10.22 - - - - 0 0 - 10.22 - - - - 0 - 1.19%
2020-04-06 0 10.10 - - - - 0 0 - 10.10 - - - - 0 - 1.51%
2020-04-03 0 9.950 - - - - 0 0 - 9.950 - - - - 0 - 0.10%
2020-04-02 0 9.940 - - - - 0 0 - 9.940 - - - - 0 - 0.61%
2020-04-01 0 9.880 - - - - 0 0 - 9.880 - - - - 0 - 0.00%
2020-03-31 0 9.880 - - - - 0 0 - 9.880 - - - - 0 - 0.30%
2020-03-30 0 9.850 - - - - 0 0 - 9.850 - - - - 0 - -0.61%
2020-03-27 0 9.910 - - - - 0 0 - 9.910 - - - - 0 - 0.61%
2020-03-26 0 9.850 - - - - 0 0 - 9.850 - - - - 0 - -0.71%
2020-03-25 0 9.920 - - - - 0 0 - 9.920 - - - - 0 - 2.37%
2020-03-24 0 9.690 - - 9.690 9.690 500 4,845 9.6900 9.690 - - 9.690 9.690 500 9.6900 2.98%
2020-03-23 0 9.410 - - - - 0 0 - 9.410 - - - - 0 - -4.27%
2020-03-20 0 9.830 - - - - 0 0 - 9.830 - - - - 0 - 2.82%
2020-03-19 0 9.560 - - 9.490 9.590 5,000 47,700 9.5400 9.560 - - 9.490 9.590 5,000 9.5400 -1.04%
2020-03-18 0 9.660 - 9.690 9.650 9.650 2,500 24,125 9.6500 9.660 - 9.690 9.650 9.650 2,500 9.6500 -3.98%
2020-03-17 0 10.06 10.04 10.14 10.04 10.04 2,000 20,080 10.040 10.06 10.04 10.14 10.04 10.04 2,000 10.040 0.80%
2020-03-16 0 9.980 - - - - 0 0 - 9.980 - - - - 0 - -5.49%
2020-03-13 0 10.56 10.48 10.58 - - 0 0 - 10.56 10.48 10.58 - - 0 - -0.75%
2020-03-12 0 10.64 - - - - 0 0 - 10.64 - - - - 0 - -2.21%
2020-03-11 0 10.88 - - - - 0 0 - 10.88 - - - - 0 - -0.37%
2020-03-10 0 10.92 - - 10.70 10.70 10,000 107,000 10.700 10.92 - - 10.70 10.70 10,000 10.700 2.25%
2020-03-09 0 10.68 - - - - 0 0 - 10.68 - - - - 0 - -4.47%
2020-03-06 0 11.18 - - - - 0 0 - 11.18 - - - - 0 - -1.76%
2020-03-05 0 11.38 - - - - 0 0 - 11.38 - - - - 0 - 2.34%
2020-03-04 0 11.12 - - - - 0 0 - 11.12 - - - - 0 - 1.83%
2020-03-03 0 10.92 - - - - 0 0 - 10.92 - - - - 0 - 0.18%
2020-03-02 0 10.90 - - - - 0 0 - 10.90 - - - - 0 - 3.81%
2020-02-28 0 10.50 - - 10.68 10.68 2,000 21,360 10.680 10.50 - - 10.68 10.68 2,000 10.680 -3.49%
2020-02-27 0 10.88 - - - - 0 0 - 10.88 - - - - 0 - 0.74%
2020-02-26 0 10.80 - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2020-02-25 0 10.80 - - - - 0 0 - 10.80 - - - - 0 - -0.18%
2020-02-24 0 10.82 - - - - 0 0 - 10.82 - - - - 0 - -0.37%
2020-02-21 0 10.86 - - - - 0 0 - 10.86 - - - - 0 - -0.18%
2020-02-20 0 10.88 - - - - 0 0 - 10.88 - - - - 0 - 1.30%
2020-02-19 0 10.74 - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2020-02-18 0 10.74 - - - - 0 0 - 10.74 - - - - 0 - -0.74%
2020-02-17 0 10.82 10.82 - - - 0 0 - 10.82 10.82 - - - 0 - 2.08%
2020-02-14 0 10.60 - - - - 0 0 - 10.60 - - - - 0 - 0.38%
2020-02-13 0 10.56 - - - - 0 0 - 10.56 - - - - 0 - 0.00%
2020-02-12 0 10.56 - - - - 0 0 - 10.56 - - - - 0 - 0.96%
2020-02-11 0 10.46 10.44 10.54 - - 0 0 - 10.46 10.44 10.54 - - 0 - 0.77%
2020-02-10 0 10.38 - - - - 0 0 - 10.38 - - - - 0 - 0.19%
2020-02-07 0 10.36 - - - - 0 0 - 10.36 - - - - 0 - 0.00%
2020-02-06 0 10.36 - - - - 0 0 - 10.36 - - - - 0 - 2.57%
2020-02-05 0 10.10 - - - - 0 0 - 10.10 - - - - 0 - 0.60%
2020-02-04 0 10.04 - - - - 0 0 - 10.04 - - - - 0 - 3.83%
2020-02-03 0 9.670 - - 9.720 9.720 500 4,860 9.7200 9.670 - - 9.720 9.720 500 9.7200 -4.64%
2020-01-31 0 10.14 - - 10.14 10.14 4,000 40,560 10.140 10.14 - - 10.14 10.14 4,000 10.140 0.80%
2020-01-30 0 10.06 - - - - 0 0 - 10.06 - - - - 0 - -3.27%
2020-01-29 0 10.40 - - - - 0 0 - 10.40 - - - - 0 - -4.76%
2020-01-24 0 10.92 - - - - 0 0 - 10.92 - - - - 0 - 0.00%
2020-01-23 0 10.92 10.86 10.94 - - 0 0 - 10.92 10.86 10.94 - - 0 - -3.36%
2020-01-22 0 11.30 - - - - 0 0 - 11.30 - - - - 0 - 0.00%
2020-01-21 0 11.30 - - - - 0 0 - 11.30 - - - - 0 - -1.91%
2020-01-20 0 11.52 - - - - 0 0 - 11.52 - - - - 0 - 0.17%
2020-01-17 0 11.50 - - - - 0 0 - 11.50 - - - - 0 - 0.00%
2020-01-16 0 11.50 - - - - 0 0 - 11.50 - - - - 0 - -0.35%
2020-01-15 0 11.54 - - - - 0 0 - 11.54 - - - - 0 - -0.69%
2020-01-14 0 11.62 - - - - 0 0 - 11.62 - - - - 0 - 0.00%
2020-01-13 0 11.62 - - - - 0 0 - 11.62 - - - - 0 - 0.69%
2020-01-10 0 11.54 - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2020-01-09 0 11.54 - - - - 0 0 - 11.54 - - - - 0 - 0.70%
2020-01-08 0 11.46 - - - - 0 0 - 11.46 - - - - 0 - -0.69%
2020-01-07 0 11.54 - - - - 0 0 - 11.54 - - - - 0 - 0.52%
2020-01-06 0 11.48 11.34 11.64 - - 0 0 - 11.48 11.34 11.64 - - 0 - 0.00%
2020-01-03 0 11.48 - - - - 0 0 - 11.48 - - - - 0 - -0.17%
2020-01-02 0 11.50 - - - - 0 0 - 11.50 - - - - 0 - 2.50%
2019-12-31 0 11.22 - - - - 0 0 - 11.22 - - - - 0 - 0.00%
2019-12-30 0 11.22 - - - - 0 0 - 11.22 - - - - 0 - 1.26%
2019-12-27 0 11.08 - - - - 0 0 - 11.08 - - - - 0 - 1.09%
2019-12-24 0 10.96 - - - - 0 0 - 10.96 - - - - 0 - -1.26%
2019-12-23 0 11.10 10.84 11.14 - - 0 0 - 11.10 10.84 11.14 - - 0 - 0.00%
2019-12-20 0 11.10 - - - - 0 0 - 11.10 - - - - 0 - 0.00%
2019-12-19 0 11.10 - - - - 0 0 - 11.10 - - - - 0 - 0.00%
2019-12-18 0 11.10 - - - - 0 0 - 11.10 - - - - 0 - 0.00%
2019-12-17 0 11.10 - - - - 0 0 - 11.10 - - - - 0 - 1.28%
2019-12-16 0 10.96 - - - - 0 0 - 10.96 - - - - 0 - 0.00%
2019-12-13 0 10.96 - - - - 0 0 - 10.96 - - - - 0 - 2.43%
2019-12-12 0 10.70 - - - - 0 0 - 10.70 - - - - 0 - 0.00%
2019-12-11 0 10.70 - - - - 0 0 - 10.70 - - - - 0 - 0.00%
2019-12-10 0 10.70 - - - - 0 0 - 10.70 - - - - 0 - 0.00%
2019-12-09 0 10.70 - - - - 0 0 - 10.70 - - - - 0 - 0.19%
2019-12-06 0 10.68 - - - - 0 0 - 10.68 - - - - 0 - 0.56%
2019-12-05 0 10.62 - - - - 0 0 - 10.62 - - - - 0 - 0.38%
2019-12-04 0 10.58 - - - - 0 0 - 10.58 - - - - 0 - -0.38%
2019-12-03 0 10.62 - - - - 0 0 - 10.62 - - - - 0 - 0.19%
2019-12-02 0 10.60 - - - - 0 0 - 10.60 - - - - 0 - 0.00%
2019-11-29 0 10.60 - - - - 0 0 - 10.60 - - - - 0 - -0.75%
2019-11-28 0 10.68 - - - - 0 0 - 10.68 - - - - 0 - -0.37%
2019-11-27 0 10.72 - - - - 0 0 - 10.72 - - - - 0 - 0.00%
2019-11-26 0 10.72 - - - - 0 0 - 10.72 - - - - 0 - 0.00%
2019-11-25 0 10.72 - 11.00 - - 0 0 - 10.72 - 11.00 - - 0 - 1.13%
2019-11-22 0 10.60 - 11.00 - - 0 0 - 10.60 - 11.00 - - 0 - -0.38%
2019-11-21 0 10.64 - 11.00 - - 0 0 - 10.64 - 11.00 - - 0 - -0.56%
2019-11-20 0 10.70 10.62 10.72 - - 0 0 - 10.70 10.62 10.72 - - 0 - -0.74%
2019-11-19 0 10.78 - 11.00 - - 0 0 - 10.78 - 11.00 - - 0 - 0.56%
2019-11-18 0 10.72 - - - - 0 0 - 10.72 - - - - 0 - 0.37%
2019-11-15 0 10.68 - - - - 0 0 - 10.68 - - - - 0 - -0.37%
2019-11-14 0 10.72 - - - - 0 0 - 10.72 - - - - 0 - -0.19%
2019-11-13 0 10.74 - - - - 0 0 - 10.74 - - - - 0 - -0.56%
2019-11-12 0 10.80 - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2019-11-11 0 10.80 - - - - 0 0 - 10.80 - - - - 0 - -2.53%
2019-11-08 0 11.08 11.00 11.10 - - 0 0 - 11.08 11.00 11.10 - - 0 - -0.18%
2019-11-07 0 11.10 - - - - 0 0 - 11.10 - - - - 0 - 0.18%
2019-11-06 0 11.08 - - - - 0 0 - 11.08 - - - - 0 - -0.18%
2019-11-05 0 11.10 - - - - 0 0 - 11.10 - - - - 0 - 0.73%
2019-11-04 0 11.02 - - 10.98 10.98 2,000 21,960 10.980 11.02 - - 10.98 10.98 2,000 10.980 0.92%
2019-11-01 0 10.92 - - - - 0 0 - 10.92 - - - - 0 - 1.68%
2019-10-31 0 10.74 - - - - 0 0 - 10.74 - - - - 0 - 0.56%
2019-10-30 0 10.68 - - - - 0 0 - 10.68 - - - - 0 - -0.93%
2019-10-29 0 10.78 - - - - 0 0 - 10.78 - - - - 0 - 0.00%
2019-10-28 0 10.78 - - - - 0 0 - 10.78 - - - - 0 - 0.56%
2019-10-25 0 10.72 - - - - 0 0 - 10.72 - - - - 0 - 0.00%
2019-10-24 0 10.72 - - 10.72 10.72 2,500 26,800 10.720 10.72 - - 10.72 10.72 2,500 10.720 0.00%
2019-10-23 0 10.72 - - - - 0 0 - 10.72 - - - - 0 - 0.00%
2019-10-22 0 10.72 - - - - 0 0 - 10.72 - - - - 0 - 0.00%
2019-10-21 0 10.72 - - - - 0 0 - 10.72 - - - - 0 - 0.37%
2019-10-18 0 10.68 - - - - 0 0 - 10.68 - - - - 0 - -1.29%
2019-10-17 0 10.82 - - - - 0 0 - 10.82 - - - - 0 - 0.00%
2019-10-16 0 10.82 - - - - 0 0 - 10.82 - - - - 0 - -0.55%
2019-10-15 0 10.88 - - - - 0 0 - 10.88 - - - - 0 - 0.00%
2019-10-14 0 10.88 10.78 11.06 - - 0 0 - 10.88 10.78 11.06 - - 0 - 1.68%
2019-10-11 0 10.70 - - - - 0 0 - 10.70 - - - - 0 - 1.52%
2019-10-10 0 10.54 - - - - 0 0 - 10.54 - - - - 0 - 0.38%
2019-10-09 0 10.50 10.44 10.58 - - 0 0 - 10.50 10.44 10.58 - - 0 - 0.00%
2019-10-08 0 10.50 - - 10.50 10.50 500 5,250 10.500 10.50 - - 10.50 10.50 500 10.500 1.35%
2019-10-04 0 10.36 - 10.36 - - 0 0 - 10.36 - 10.36 - - 0 - 0.00%
2019-10-03 0 10.36 - - - - 0 0 - 10.36 - - - - 0 - -0.19%
2019-10-02 0 10.38 - - - - 0 0 - 10.38 - - - - 0 - 0.00%
2019-09-30 0 10.38 10.34 10.48 10.38 10.38 3,500 36,330 10.380 10.38 10.34 10.48 10.38 10.38 3,500 10.380 -1.70%
2019-09-27 0 10.56 - - - - 0 0 - 10.56 - - - - 0 - -0.19%
2019-09-26 0 10.58 - - - - 0 0 - 10.58 - - - - 0 - -0.19%
2019-09-25 0 10.60 - - - - 0 0 - 10.60 - - - - 0 - -0.56%
2019-09-24 0 10.66 - - - - 0 0 - 10.66 - - - - 0 - 0.00%
2019-09-23 0 10.66 - - 10.68 10.68 500 5,340 10.680 10.66 - - 10.68 10.68 500 10.680 -1.30%
2019-09-20 0 10.80 - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2019-09-19 0 10.80 - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2019-09-18 0 10.80 - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2019-09-17 0 10.80 - - - - 0 0 - 10.80 - - - - 0 - -1.82%
2019-09-16 0 11.00 - - - - 0 0 - 11.00 - - - - 0 - -0.36%
2019-09-13 0 11.04 - - - - 0 0 - 11.04 - - - - 0 - 0.55%
2019-09-12 0 10.98 - - - - 0 0 - 10.98 - - - - 0 - 0.73%
2019-09-11 0 10.90 - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2019-09-10 0 10.90 - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2019-09-09 0 10.90 10.90 - - - 0 0 - 10.90 10.90 - - - 0 - 0.18%
2019-09-06 0 10.88 - - 10.80 10.80 500 5,400 10.800 10.88 - - 10.80 10.80 500 10.800 1.12%
2019-09-05 0 10.76 - - - - 0 0 - 10.76 - - - - 0 - 1.32%
2019-09-04 0 10.62 - - - - 0 0 - 10.62 - - - - 0 - 0.95%
2019-09-03 0 10.52 10.42 10.56 - - 0 0 - 10.52 10.42 10.56 - - 0 - -0.19%
2019-09-02 0 10.54 - - - - 0 0 - 10.54 - - - - 0 - 0.38%
2019-08-30 0 10.50 - - 10.50 10.50 500 5,250 10.500 10.50 - - 10.50 10.50 500 10.500 0.19%
2019-08-29 0 10.48 - - - - 0 0 - 10.48 - - - - 0 - 0.19%
2019-08-28 0 10.46 - - - - 0 0 - 10.46 - - - - 0 - -0.76%
2019-08-27 0 10.54 - - 10.54 10.54 4,000 42,160 10.540 10.54 - - 10.54 10.54 4,000 10.540 0.76%
2019-08-26 0 10.46 - - - - 0 0 - 10.46 - - - - 0 - -1.51%
2019-08-23 0 10.62 - - - - 0 0 - 10.62 - - - - 0 - 0.00%
2019-08-22 0 10.62 - - - - 0 0 - 10.62 - - - - 0 - 0.00%
2019-08-21 0 10.62 10.56 - - - 0 0 - 10.62 10.56 - - - 0 - 0.00%
2019-08-20 0 10.62 - - - - 0 0 - 10.62 - - - - 0 - 0.00%
2019-08-19 0 10.62 - - - - 0 0 - 10.62 - - - - 0 - 2.31%
2019-08-16 0 10.38 - - - - 0 0 - 10.38 - - - - 0 - 0.19%
2019-08-15 0 10.36 10.30 10.60 - - 0 0 - 10.36 10.30 10.60 - - 0 - 0.00%
2019-08-14 0 10.36 - - - - 0 0 - 10.36 - - - - 0 - 0.97%
2019-08-13 0 10.26 - - - - 0 0 - 10.26 - - - - 0 - -0.19%
2019-08-12 0 10.28 - - - - 0 0 - 10.28 - - - - 0 - 0.39%
2019-08-09 0 10.24 - - - - 0 0 - 10.24 - - - - 0 - -0.19%
2019-08-08 0 10.26 - - - - 0 0 - 10.26 - - - - 0 - 0.20%
2019-08-07 0 10.24 - - - - 0 0 - 10.24 - - - - 0 - -0.58%
2019-08-06 0 10.30 - - 10.30 10.30 2,000 20,600 10.300 10.30 - - 10.30 10.30 2,000 10.300 -0.96%
2019-08-05 0 10.40 - - - - 0 0 - 10.40 - - - - 0 - -2.99%
2019-08-02 0 10.72 10.62 10.76 - - 0 0 - 10.72 10.62 10.76 - - 0 - -2.90%
2019-08-01 0 11.04 10.84 11.14 - - 0 0 - 11.04 10.84 11.14 - - 0 - -1.95%
2019-07-31 0 11.26 - - - - 0 0 - 11.26 - - - - 0 - 0.00%
2019-07-30 0 11.26 - - - - 0 0 - 11.26 - - - - 0 - 0.18%
2019-07-29 0 11.24 - 11.32 - - 0 0 - 11.24 - 11.32 - - 0 - 0.00%
2019-07-26 0 11.24 - - - - 0 0 - 11.24 - - - - 0 - 0.00%
2019-07-25 0 11.24 11.20 11.40 - - 0 0 - 11.24 11.20 11.40 - - 0 - 0.72%
2019-07-24 0 11.16 - - - - 0 0 - 11.16 - - - - 0 - 0.00%
2019-07-23 0 11.16 - - - - 0 0 - 11.16 - - - - 0 - 0.00%
2019-07-22 0 11.16 - - - - 0 0 - 11.16 - - - - 0 - -0.18%
2019-07-19 0 11.18 - - - - 0 0 - 11.18 - - - - 0 - 0.54%
2019-07-18 0 11.12 - - - - 0 0 - 11.12 - - - - 0 - -0.71%
2019-07-17 0 11.20 - 11.30 - - 0 0 - 11.20 - 11.30 - - 0 - -0.53%
2019-07-16 0 11.26 - - - - 0 0 - 11.26 - - - - 0 - -0.35%
2019-07-15 0 11.30 - - - - 0 0 - 11.30 - - - - 0 - 0.71%
2019-07-12 0 11.22 - - - - 0 0 - 11.22 - - - - 0 - 0.54%
2019-07-11 0 11.16 - - - - 0 0 - 11.16 - - - - 0 - 0.00%
2019-07-10 0 11.16 11.02 11.22 - - 0 0 - 11.16 11.02 11.22 - - 0 - 0.00%
2019-07-09 0 11.16 - - - - 0 0 - 11.16 - - - - 0 - -0.36%
2019-07-08 0 11.20 11.08 11.24 - - 0 0 - 11.20 11.08 11.24 - - 0 - -1.23%
2019-07-05 0 11.34 11.32 11.52 - - 0 0 - 11.34 11.32 11.52 - - 0 - 0.18%
2019-07-04 0 11.32 - 11.60 11.30 11.30 18,000 203,400 11.300 11.32 - 11.60 11.30 11.30 18,000 11.300 -0.53%
2019-07-03 0 11.38 - 11.50 - - 0 0 - 11.38 - 11.50 - - 0 - -0.52%
2019-07-02 0 11.44 11.28 - 11.44 11.44 17,000 194,480 11.440 11.44 11.28 - 11.44 11.44 17,000 11.440 2.33%
2019-06-28 0 11.18 - - - - 0 0 - 11.18 - - - - 0 - 0.00%
2019-06-27 0 11.18 - - - - 0 0 - 11.18 - - - - 0 - 1.08%
2019-06-26 0 11.06 - - - - 0 0 - 11.06 - - - - 0 - -0.72%
2019-06-25 0 11.14 - - - - 0 0 - 11.14 - - - - 0 - -0.54%
2019-06-24 0 11.20 11.14 11.28 - - 0 0 - 11.20 11.14 11.28 - - 0 - 0.00%
2019-06-21 0 11.20 - - - - 0 0 - 11.20 - - - - 0 - -0.36%
2019-06-20 0 11.24 - - 11.22 11.22 1,000 11,220 11.220 11.24 - - 11.22 11.22 1,000 11.220 4.07%
2019-06-19 0 10.80 - - - - 0 0 - 10.80 - - - - 0 - 2.08%
2019-06-18 0 10.58 - - - - 0 0 - 10.58 - - - - 0 - 0.00%
2019-06-17 0 10.58 - - - - 0 0 - 10.58 - - - - 0 - 0.00%
2019-06-14 0 10.58 - - - - 0 0 - 10.58 - - - - 0 - -1.12%
2019-06-13 0 10.70 - - - - 0 0 - 10.70 - - - - 0 - 0.00%
2019-06-12 0 10.70 - - - - 0 0 - 10.70 - - - - 0 - -0.37%
2019-06-11 0 10.74 - - - - 0 0 - 10.74 - - - - 0 - 3.27%
2019-06-10 0 10.40 10.40 10.48 - - 0 0 - 10.40 10.40 10.48 - - 0 - 0.19%
2019-06-06 0 10.38 - - - - 0 0 - 10.38 - - - - 0 - -0.19%
2019-06-05 0 10.40 - - - - 0 0 - 10.40 - - - - 0 - 0.00%
2019-06-04 0 10.40 - - - - 0 0 - 10.40 - - - - 0 - 0.00%
2019-06-03 0 10.40 - - - - 0 0 - 10.40 - - - - 0 - 0.00%
2019-05-31 0 10.40 10.34 10.52 10.48 10.50 5,000 52,450 10.490 10.40 10.34 10.52 10.48 10.50 5,000 10.490 -0.76%
2019-05-30 0 10.48 10.44 10.60 10.48 10.48 2,500 26,200 10.480 10.48 10.44 10.60 10.48 10.48 2,500 10.480 0.00%
2019-05-29 0 10.48 - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2019-05-28 0 10.48 - - 10.48 10.48 500 5,240 10.480 10.48 - - 10.48 10.48 500 10.480 0.00%
2019-05-27 0 10.48 - - - - 0 0 - 10.48 - - - - 0 - 0.58%
2019-05-24 0 10.42 - - 10.42 10.42 500 5,210 10.420 10.42 - - 10.42 10.42 500 10.420 0.77%
2019-05-23 0 10.34 - - 10.32 10.38 7,500 77,600 10.347 10.34 - - 10.32 10.38 7,500 10.347 -0.77%
2019-05-22 0 10.42 - - - - 0 0 - 10.42 - - - - 0 - 0.39%
2019-05-21 0 10.38 - - - - 0 0 - 10.38 - - - - 0 - 0.39%
2019-05-20 0 10.34 - - 10.34 10.34 1,000 10,340 10.340 10.34 - - 10.34 10.34 1,000 10.340 -1.34%
2019-05-17 0 10.48 - - - - 0 0 - 10.48 - - - - 0 - -1.69%
2019-05-16 0 10.66 - - - - 0 0 - 10.66 - - - - 0 - 0.38%
2019-05-15 0 10.62 - - - - 0 0 - 10.62 - - - - 0 - 1.34%
2019-05-14 0 10.48 - - - - 0 0 - 10.48 - - - - 0 - -2.06%
2019-05-10 0 10.70 - - 10.58 10.58 2,000 21,160 10.580 10.70 - - 10.58 10.58 2,000 10.580 2.69%
2019-05-09 0 10.42 - - - - 0 0 - 10.42 - - - - 0 - -2.98%
2019-05-08 0 10.74 - - - - 0 0 - 10.74 - - - - 0 - -1.10%
2019-05-07 0 10.86 - - - - 0 0 - 10.86 - - - - 0 - 1.31%
2019-05-06 0 10.72 - - 10.72 10.80 2,500 26,840 10.736 10.72 - - 10.72 10.80 2,500 10.736 -6.29%
2019-05-03 0 11.44 - - - - 0 0 - 11.44 - - - - 0 - 0.00%
2019-05-02 0 11.44 - - 11.44 11.44 1,000 11,440 11.440 11.44 - - 11.44 11.44 1,000 11.440 0.18%
2019-04-30 0 11.42 - - - - 0 0 - 11.42 - - - - 0 - 0.00%
2019-04-29 0 11.42 - - - - 0 0 - 11.42 - - - - 0 - 0.71%
2019-04-26 0 11.34 - 11.34 - - 0 0 - 11.34 - 11.34 - - 0 - -0.53%
2019-04-25 0 11.40 - - - - 0 0 - 11.40 - - - - 0 - -2.56%
2019-04-24 0 11.70 - - - - 0 0 - 11.70 - - - - 0 - -0.17%
2019-04-23 0 11.72 - - - - 0 0 - 11.72 - - - - 0 - -2.33%
2019-04-18 0 12.00 - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2019-04-17 0 12.00 - - - - 0 0 - 12.00 - - - - 0 - 0.33%
2019-04-16 0 11.96 - - - - 0 0 - 11.96 - - - - 0 - 2.40%
2019-04-15 0 11.68 - - - - 0 0 - 11.68 - - - - 0 - 0.00%
2019-04-12 0 11.68 - - - - 0 0 - 11.68 - - - - 0 - -0.34%
2019-04-11 0 11.72 - - - - 0 0 - 11.72 - - - - 0 - -2.17%
2019-04-10 0 11.98 - - - - 0 0 - 11.98 - - - - 0 - 0.50%
2019-04-09 0 11.92 - - - - 0 0 - 11.92 - - - - 0 - 1.02%
2019-04-08 0 11.80 - - - - 0 0 - 11.80 - - - - 0 - 0.17%
2019-04-04 0 11.78 - 12.10 - - 0 0 - 11.78 - 12.10 - - 0 - 1.38%
2019-04-03 0 11.62 - 12.10 - - 0 0 - 11.62 - 12.10 - - 0 - 0.69%
2019-04-02 0 11.54 - 12.10 11.54 11.54 1,000 11,540 11.540 11.54 - 12.10 11.54 11.54 1,000 11.540 0.52%
2019-04-01 0 11.48 - 12.10 - - 0 0 - 11.48 - 12.10 - - 0 - 2.68%
2019-03-29 0 11.18 - - 11.18 11.18 500 5,590 11.180 11.18 - - 11.18 11.18 500 11.180 3.33%
2019-03-28 0 10.82 - - - - 0 0 - 10.82 - - - - 0 - -0.18%
2019-03-27 0 10.84 - - - - 0 0 - 10.84 - - - - 0 - 0.93%
2019-03-26 0 10.74 - - - - 0 0 - 10.74 - - - - 0 - -0.37%
2019-03-25 0 10.78 - 11.28 - - 0 0 - 10.78 - 11.28 - - 0 - -2.53%
2019-03-22 0 11.06 - 11.28 - - 0 0 - 11.06 - 11.28 - - 0 - 0.00%
2019-03-21 0 11.06 - 11.28 - - 0 0 - 11.06 - 11.28 - - 0 - 0.00%
2019-03-20 0 11.06 - 11.28 - - 0 0 - 11.06 - 11.28 - - 0 - 0.00%
2019-03-19 0 11.06 - 11.28 - - 0 0 - 11.06 - 11.28 - - 0 - 0.00%
2019-03-18 0 11.06 - - - - 0 0 - 11.06 - - - - 0 - 3.17%
2019-03-15 0 10.72 - - - - 0 0 - 10.72 - - - - 0 - 0.94%
2019-03-14 0 10.62 - - - - 0 0 - 10.62 - - - - 0 - 0.00%
2019-03-13 0 10.62 - - - - 0 0 - 10.62 - - - - 0 - 0.00%
2019-03-12 0 10.62 - - 10.56 10.56 500 5,280 10.560 10.62 - - 10.56 10.56 500 10.560 0.76%
2019-03-11 0 10.54 - - - - 0 0 - 10.54 - - - - 0 - 1.93%
2019-03-08 0 10.34 - - 10.46 10.46 17,000 177,820 10.460 10.34 - - 10.46 10.46 17,000 10.460 -4.26%
2019-03-07 0 10.80 - - - - 0 0 - 10.80 - - - - 0 - -2.00%
2019-03-06 0 11.02 - - - - 0 0 - 11.02 - - - - 0 - 0.00%
2019-03-05 0 11.02 - - 11.02 11.02 18,000 198,360 11.020 11.02 - - 11.02 11.02 18,000 11.020 -0.18%
2019-03-04 0 11.04 - - 11.12 11.12 2,500 27,800 11.120 11.04 - - 11.12 11.12 2,500 11.120 2.22%
2019-03-01 0 10.80 - - 10.60 10.60 20,000 212,000 10.600 10.80 - - 10.60 10.60 20,000 10.600 1.89%
2019-02-28 0 10.60 - - - - 0 0 - 10.60 - - - - 0 - 0.00%
2019-02-27 0 10.60 - - - - 0 0 - 10.60 - - - - 0 - 0.00%
2019-02-26 0 10.60 - - - - 0 0 - 10.60 - - - - 0 - -1.30%
2019-02-25 0 10.74 10.16 10.76 10.68 10.74 19,500 208,800 10.708 10.74 10.16 10.76 10.68 10.74 19,500 10.708 5.71%
2019-02-22 0 10.16 - - - - 0 0 - 10.16 - - - - 0 - 0.00%
2019-02-21 0 10.16 - - - - 0 0 - 10.16 - - - - 0 - 0.00%
2019-02-20 0 10.16 - - - - 0 0 - 10.16 - - - - 0 - 0.79%
2019-02-19 0 10.08 - - 10.12 10.12 2,000 20,240 10.120 10.08 - - 10.12 10.12 2,000 10.120 0.00%
2019-02-18 0 10.08 - - 10.00 10.00 17,000 170,000 10.000 10.08 - - 10.00 10.00 17,000 10.000 2.75%
2019-02-15 0 9.810 - - 9.830 9.860 28,500 280,965 9.8584 9.810 - - 9.830 9.860 28,500 9.8584 -3.06%
2019-02-14 0 10.12 - - - - 0 0 - 10.12 - - - - 0 - 0.00%
2019-02-13 0 10.12 - - 10.12 10.12 10,500 106,260 10.120 10.12 - - 10.12 10.12 10,500 10.120 2.43%
2019-02-12 0 9.880 - - - - 0 0 - 9.880 - - - - 0 - 0.51%
2019-02-11 0 9.830 - - 9.770 9.770 2,000 19,540 9.7700 9.830 - - 9.770 9.770 2,000 9.7700 1.87%
2019-02-08 0 9.650 - - 9.650 9.650 1,000 9,650 9.6500 9.650 - - 9.650 9.650 1,000 9.6500 -1.23%
2019-02-04 0 9.770 - - - - 0 0 - 9.770 - - - - 0 - -0.31%
2019-02-01 0 9.800 - - - - 0 0 - 9.800 - - - - 0 - 0.00%
2019-01-31 0 9.800 9.600 - 9.750 9.800 34,500 337,200 9.7739 9.800 9.600 - 9.750 9.800 34,500 9.7739 2.30%
2019-01-30 0 9.580 - - - - 0 0 - 9.580 - - - - 0 - 0.00%
2019-01-29 0 9.580 - - - - 0 0 - 9.580 - - - - 0 - 0.21%
2019-01-28 0 9.560 - - 9.630 9.630 4,500 43,335 9.6300 9.560 - - 9.630 9.630 4,500 9.6300 0.42%
2019-01-25 0 9.520 - - - - 0 0 - 9.520 - - - - 0 - 1.82%
2019-01-24 0 9.350 - - - - 0 0 - 9.350 - - - - 0 - 0.11%
2019-01-23 0 9.340 - - 9.340 9.340 2,500 23,350 9.3400 9.340 - - 9.340 9.340 2,500 9.3400 1.19%
2019-01-22 0 9.230 - - - - 0 0 - 9.230 - - - - 0 - -1.39%
2019-01-21 0 9.360 - - 9.360 9.400 5,500 51,605 9.3827 9.360 - - 9.360 9.400 5,500 9.3827 0.00%
2019-01-18 0 9.360 - - 9.300 9.300 3,000 27,900 9.3000 9.360 - - 9.300 9.300 3,000 9.3000 1.41%
2019-01-17 0 9.230 - - 9.270 9.270 5,000 46,350 9.2700 9.230 - - 9.270 9.270 5,000 9.2700 -0.43%
2019-01-16 0 9.270 - - - - 0 0 - 9.270 - - - - 0 - 0.32%
2019-01-15 0 9.240 - - - - 0 0 - 9.240 - - - - 0 - 1.76%
2019-01-14 0 9.080 - - - - 0 0 - 9.080 - - - - 0 - -0.87%
2019-01-11 0 9.160 - - - - 0 0 - 9.160 - - - - 0 - 1.22%
2019-01-10 0 9.050 - - - - 0 0 - 9.050 - - - - 0 - 0.44%
2019-01-09 0 9.010 - - - - 0 0 - 9.010 - - - - 0 - 1.46%
2019-01-08 0 8.880 - - - - 0 0 - 8.880 - - - - 0 - 0.00%
2019-01-07 0 8.880 - - - - 0 0 - 8.880 - - - - 0 - 0.79%
2019-01-04 0 8.810 - - - - 0 0 - 8.810 - - - - 0 - 1.61%
2019-01-03 0 8.670 - - - - 0 0 - 8.670 - - - - 0 - -0.57%
2019-01-02 0 8.720 - - - - 0 0 - 8.720 - - - - 0 - -1.69%
2018-12-31 0 8.870 - - - - 0 0 - 8.870 - - - - 0 - 0.68%
2018-12-28 0 8.810 - - - - 0 0 - 8.810 - - - - 0 - 0.00%
2018-12-27 0 8.810 8.800 - 8.810 8.850 3,500 30,930 8.8371 8.810 8.800 - 8.810 8.850 3,500 8.8371 -0.11%
2018-12-24 0 8.820 - - - - 0 0 - 8.820 - - - - 0 - -0.23%
2018-12-21 0 8.840 8.740 - 8.780 8.780 2,500 21,950 8.7800 8.840 8.740 - 8.780 8.780 2,500 8.7800 -1.34%
2018-12-20 0 8.960 - - 8.970 8.970 5,000 44,850 8.9700 8.960 - - 8.970 8.970 5,000 8.9700 -1.32%
2018-12-19 0 9.080 - - - - 0 0 - 9.080 - - - - 0 - -0.66%
2018-12-18 0 9.140 - - - - 0 0 - 9.140 - - - - 0 - -0.44%
2018-12-17 0 9.180 - - - - 0 0 - 9.180 - - - - 0 - -0.22%
2018-12-14 0 9.200 - - - - 0 0 - 9.200 - - - - 0 - -1.81%
2018-12-13 0 9.370 - - - - 0 0 - 9.370 - - - - 0 - 2.07%
2018-12-12 0 9.180 8.880 - 9.140 9.270 142,500 1,311,870 9.2061 9.180 8.880 - 9.140 9.270 142,500 9.2061 1.10%
2018-12-11 0 9.080 8.880 - - - 0 0 - 9.080 8.880 - - - 0 - 0.22%
2018-12-10 0 9.060 9.040 - 9.060 9.130 10,500 95,625 9.1071 9.060 9.040 - 9.060 9.130 10,500 9.1071 -1.41%
2018-12-07 0 9.190 - - - - 0 0 - 9.190 - - - - 0 - 0.00%
2018-12-06 0 9.190 - - 9.180 9.180 10,000 91,800 9.1800 9.190 - - 9.180 9.180 10,000 9.1800 -1.92%
2018-12-05 0 9.370 - - 9.370 9.420 1,000 9,395 9.3950 9.370 - - 9.370 9.420 1,000 9.3950

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top