Zhejiang New Century Hotel Management Co., Ltd.: H

Exchange Code Listed Last trade Delisted
HK Main 01158  2019-03-11  2021-05-18  2021-05-24
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
2021-05-21 1 - - - - - 0 0 - 13.54 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 13.54 - - - - 0 - 0.00%
2021-05-18 0 13.54 4.110 13.54 13.58 14.80 27,600 383,940 13.911 13.54 4.110 13.54 13.58 14.80 27,600 13.911 -8.51%
2021-05-17 0 14.80 14.52 14.80 12.12 17.00 39,000 582,888 14.946 14.80 14.52 14.80 12.12 17.00 39,000 14.946 -15.43%
2021-05-14 0 17.50 - 17.50 17.50 17.50 10,000 175,000 17.500 17.50 - 17.50 17.50 17.50 10,000 17.500 -2.89%
2021-05-13 0 18.02 17.50 18.16 - - 0 0 - 18.02 17.50 18.16 - - 0 - 0.00%
2021-05-12 0 18.02 18.02 18.16 18.02 18.02 5,600 100,912 18.020 18.02 18.02 18.16 18.02 18.02 5,600 18.020 0.00%
2021-05-11 0 18.02 18.02 18.16 18.02 18.02 400 7,208 18.020 18.02 18.02 18.16 18.02 18.02 400 18.020 -0.22%
2021-05-10 0 18.06 18.06 18.10 18.02 18.02 117,000 2,108,700 18.023 18.06 18.06 18.10 18.02 18.02 117,000 18.023 0.00%
2021-05-07 0 18.06 18.02 18.06 - - 0 0 - 18.06 18.02 18.06 - - 0 - -0.11%
2021-05-06 0 18.08 18.02 18.08 18.08 18.08 200 3,616 18.080 18.08 18.02 18.08 18.08 18.08 200 18.080 0.22%
2021-05-05 0 18.04 18.02 18.08 - - 0 0 - 18.04 18.02 18.08 - - 0 - 0.00%
2021-05-04 0 18.04 18.04 18.08 18.04 18.04 2,400 43,296 18.040 18.04 18.04 18.08 18.04 18.04 2,400 18.040 0.11%
2021-05-03 0 18.02 18.02 18.04 18.02 18.02 1,000 18,020 18.020 18.02 18.02 18.04 18.02 18.02 1,000 18.020 -0.11%
2021-04-30 0 18.04 18.04 18.08 - - 0 0 - 18.04 18.04 18.08 - - 0 - 0.11%
2021-04-29 0 18.02 18.02 18.08 - - 0 0 - 18.02 18.02 18.08 - - 0 - 0.00%
2021-04-28 0 18.02 18.02 18.08 18.02 18.02 400 7,208 18.020 18.02 18.02 18.08 18.02 18.02 400 18.020 0.00%
2021-04-27 0 18.02 18.02 18.08 18.02 18.02 1,000 18,020 18.020 18.02 18.02 18.08 18.02 18.02 1,000 18.020 0.00%
2021-04-26 0 18.02 18.02 18.10 18.02 18.02 800 14,416 18.020 18.02 18.02 18.10 18.02 18.02 800 18.020 0.00%
2021-04-23 0 18.02 18.02 18.10 18.02 18.02 1,588 28,596 18.008 18.02 18.02 18.10 18.02 18.02 1,588 18.008 0.00%
2021-04-22 0 18.02 18.02 18.10 18.02 18.02 200 3,604 18.020 18.02 18.02 18.10 18.02 18.02 200 18.020 0.00%
2021-04-21 0 18.02 18.02 18.10 18.02 18.10 11,200 201,948 18.031 18.02 18.02 18.10 18.02 18.10 11,200 18.031 -0.11%
2021-04-20 0 18.04 18.04 18.06 18.04 18.04 200 3,608 18.040 18.04 18.04 18.06 18.04 18.04 200 18.040 0.11%
2021-04-19 0 18.02 18.02 18.08 18.02 18.02 200 3,604 18.020 18.02 18.02 18.08 18.02 18.02 200 18.020 0.11%
2021-04-16 0 18.00 18.00 18.08 18.00 18.00 400 7,200 18.000 18.00 18.00 18.08 18.00 18.00 400 18.000 0.00%
2021-04-15 0 18.00 18.00 18.08 18.00 18.00 3,400 61,200 18.000 18.00 18.00 18.08 18.00 18.00 3,400 18.000 -0.22%
2021-04-14 0 18.04 18.02 18.10 17.82 18.04 115,400 2,076,260 17.992 18.04 18.02 18.10 17.82 18.04 115,400 17.992 1.92%
2021-04-13 0 17.70 17.70 17.80 - - 0 0 - 17.70 17.70 17.80 - - 0 - 0.00%
2021-04-12 0 17.70 17.70 17.78 - - 0 0 - 17.70 17.70 17.78 - - 0 - 0.11%
2021-04-09 0 17.68 17.70 17.80 17.68 17.70 23,400 413,992 17.692 17.68 17.70 17.80 17.68 17.70 23,400 17.692 -0.11%
2021-04-08 0 17.70 17.70 17.78 17.70 17.70 32,600 577,020 17.700 17.70 17.70 17.78 17.70 17.70 32,600 17.700 0.11%
2021-04-07 0 17.68 17.70 17.78 17.68 17.72 75,200 1,330,676 17.695 17.68 17.70 17.78 17.68 17.72 75,200 17.695 -0.11%
2021-04-01 0 17.70 17.70 17.94 17.70 17.70 16,000 283,200 17.700 17.70 17.70 17.94 17.70 17.70 16,000 17.700 0.00%
2021-03-31 0 17.70 17.70 17.80 17.70 17.70 7,400 130,980 17.700 17.70 17.70 17.80 17.70 17.70 7,400 17.700 0.00%
2021-03-30 0 17.70 17.70 17.76 17.70 17.70 25,200 446,040 17.700 17.70 17.70 17.76 17.70 17.70 25,200 17.700 -0.34%
2021-03-29 0 17.76 17.70 17.78 17.70 17.78 33,400 591,332 17.705 17.76 17.70 17.78 17.70 17.78 33,400 17.705 0.34%
2021-03-26 0 17.70 17.70 17.78 17.70 17.80 7,200 127,540 17.714 17.70 17.70 17.78 17.70 17.80 7,200 17.714 0.00%
2021-03-25 0 17.70 17.70 17.78 17.70 17.70 8,600 152,220 17.700 17.70 17.70 17.78 17.70 17.70 8,600 17.700 0.00%
2021-03-24 0 17.70 17.70 17.78 17.70 17.70 10,200 180,540 17.700 17.70 17.70 17.78 17.70 17.70 10,200 17.700 0.00%
2021-03-23 0 17.70 17.70 17.78 17.70 17.78 9,200 162,924 17.709 17.70 17.70 17.78 17.70 17.78 9,200 17.709 0.00%
2021-03-22 0 17.70 17.70 17.78 17.70 17.70 47,800 846,060 17.700 17.70 17.70 17.78 17.70 17.70 47,800 17.700 -0.45%
2021-03-19 0 17.78 17.70 17.80 17.70 17.80 10,400 184,100 17.702 17.78 17.70 17.80 17.70 17.80 10,400 17.702 0.45%
2021-03-18 0 17.70 17.70 17.78 17.70 17.78 75,000 1,327,820 17.704 17.70 17.70 17.78 17.70 17.78 75,000 17.704 -0.45%
2021-03-17 0 17.78 17.70 17.80 17.72 17.82 2,400 42,688 17.787 17.78 17.70 17.80 17.72 17.82 2,400 17.787 0.34%
2021-03-16 0 17.72 17.70 17.80 17.70 17.70 800 14,272 17.840 17.72 17.70 17.80 17.70 17.70 800 17.840 0.11%
2021-03-15 0 17.70 17.70 17.80 17.70 17.80 23,000 407,124 17.701 17.70 17.70 17.80 17.70 17.80 23,000 17.701 0.00%
2021-03-12 0 17.70 17.70 17.78 17.70 17.80 39,800 704,480 17.701 17.70 17.70 17.78 17.70 17.80 39,800 17.701 0.00%
2021-03-11 0 17.70 17.70 17.80 17.68 17.80 11,200 198,256 17.701 17.70 17.70 17.80 17.68 17.80 11,200 17.701 0.11%
2021-03-10 0 17.68 17.70 17.76 17.66 17.70 33,200 587,384 17.692 17.68 17.70 17.76 17.66 17.70 33,200 17.692 -0.11%
2021-03-09 0 17.70 17.70 17.76 17.68 17.80 75,600 1,338,480 17.705 17.70 17.70 17.76 17.68 17.80 75,600 17.705 -0.11%
2021-03-08 0 17.72 17.72 17.74 17.72 17.74 42,200 748,480 17.736 17.72 17.72 17.74 17.72 17.74 42,200 17.736 -0.11%
2021-03-05 0 17.74 17.74 17.80 17.74 17.74 2,000 35,480 17.740 17.74 17.74 17.80 17.74 17.74 2,000 17.740 0.00%
2021-03-04 0 17.74 17.72 17.74 17.72 17.74 23,000 407,880 17.734 17.74 17.72 17.74 17.72 17.74 23,000 17.734 0.00%
2021-03-03 0 17.74 17.74 17.80 17.74 17.74 11,200 198,688 17.740 17.74 17.74 17.80 17.74 17.74 11,200 17.740 0.00%
2021-03-02 0 17.74 17.74 18.00 17.74 17.74 600 10,644 17.740 17.74 17.74 18.00 17.74 17.74 600 17.740 0.00%
2021-03-01 0 17.74 17.74 17.90 17.74 17.74 2,600 46,124 17.740 17.74 17.74 17.90 17.74 17.74 2,600 17.740 0.00%
2021-02-26 0 17.74 17.74 17.90 17.74 17.74 1,400 24,864 17.760 17.74 17.74 17.90 17.74 17.74 1,400 17.760 -0.11%
2021-02-25 0 17.76 17.76 17.88 17.76 17.76 1,000 17,760 17.760 17.76 17.76 17.88 17.76 17.76 1,000 17.760 0.00%
2021-02-24 0 17.76 17.74 17.78 17.78 17.90 21,000 373,420 17.782 17.76 17.74 17.78 17.78 17.90 21,000 17.782 -0.11%
2021-02-23 0 17.78 17.78 17.90 - - 0 0 - 17.78 17.78 17.90 - - 0 - 0.00%
2021-02-22 0 17.78 17.78 17.80 17.76 17.78 76,600 1,361,572 17.775 17.78 17.78 17.80 17.76 17.78 76,600 17.775 0.00%
2021-02-19 0 17.78 17.74 17.80 17.70 17.90 2,400 42,720 17.800 17.78 17.74 17.80 17.70 17.90 2,400 17.800 0.11%
2021-02-18 0 17.76 17.70 17.76 - - 0 0 - 17.76 17.70 17.76 - - 0 - 0.00%
2021-02-17 0 17.76 17.70 17.76 17.70 17.78 9,200 162,856 17.702 17.76 17.70 17.76 17.70 17.78 9,200 17.702 0.45%
2021-02-16 0 17.68 17.66 17.72 17.68 17.72 11,400 201,784 17.700 17.68 17.66 17.72 17.68 17.72 11,400 17.700 -0.11%
2021-02-11 0 17.70 17.62 17.70 17.70 17.70 1,200 21,240 17.700 17.70 17.62 17.70 17.70 17.70 1,200 17.700 0.00%
2021-02-10 0 17.70 17.62 17.70 17.60 17.70 2,400 42,320 17.633 17.70 17.62 17.70 17.60 17.70 2,400 17.633 0.57%
2021-02-09 0 17.60 17.60 17.70 17.50 17.60 51,400 904,604 17.599 17.60 17.60 17.70 17.50 17.60 51,400 17.599 0.57%
2021-02-08 0 17.50 17.50 17.60 17.50 17.60 26,400 462,152 17.506 17.50 17.50 17.60 17.50 17.60 26,400 17.506 0.46%
2021-02-05 0 17.42 17.42 17.50 17.42 17.46 1,400 24,408 17.434 17.42 17.42 17.50 17.42 17.46 1,400 17.434 0.00%
2021-02-04 0 17.42 17.42 17.50 17.32 17.50 52,600 915,020 17.396 17.42 17.42 17.50 17.32 17.50 52,600 17.396 0.00%
2021-02-03 0 17.42 17.42 17.44 17.40 17.42 33,200 577,904 17.407 17.42 17.42 17.44 17.40 17.42 33,200 17.407 -0.11%
2021-02-02 0 17.44 17.36 17.46 17.28 17.46 53,000 921,672 17.390 17.44 17.36 17.46 17.28 17.46 53,000 17.390 0.23%
2021-02-01 0 17.40 17.40 17.50 17.30 17.40 14,000 243,312 17.379 17.40 17.40 17.50 17.30 17.40 14,000 17.379 0.23%
2021-01-29 0 17.36 17.30 17.38 17.28 17.78 29,200 505,172 17.300 17.36 17.30 17.38 17.28 17.78 29,200 17.300 0.12%
2021-01-28 0 17.34 17.34 17.36 17.32 17.74 66,400 1,157,224 17.428 17.34 17.34 17.36 17.32 17.74 66,400 17.428 0.46%
2021-01-27 0 17.26 17.26 17.36 17.20 17.36 75,600 1,303,732 17.245 17.26 17.26 17.36 17.20 17.36 75,600 17.245 -0.23%
2021-01-26 0 17.30 17.28 17.36 17.10 17.30 43,000 741,732 17.250 17.30 17.28 17.36 17.10 17.30 43,000 17.250 0.00%
2021-01-25 0 17.30 17.30 17.38 17.20 17.40 84,800 1,469,236 17.326 17.30 17.30 17.38 17.20 17.40 84,800 17.326 -0.23%
2021-01-22 0 17.34 17.32 17.36 17.10 17.36 44,000 757,676 17.220 17.34 17.32 17.36 17.10 17.36 44,000 17.220 1.17%
2021-01-21 0 17.14 17.16 17.30 16.96 17.50 658,400 11,262,484 17.106 17.14 17.16 17.30 16.96 17.50 658,400 17.106 17.72%
2021-01-20 1 - - - - - 0 0 - 14.56 - - - - 0 - 0.00%
2021-01-19 1 - - - - - 0 0 - 14.56 - - - - 0 - 0.00%
2021-01-18 0 14.56 14.56 15.46 - - 0 0 - 14.56 14.56 15.46 - - 0 - 0.00%
2021-01-15 0 14.56 14.20 15.58 - - 0 0 - 14.56 14.20 15.58 - - 0 - 0.00%
2021-01-14 0 14.56 14.56 14.82 14.50 14.80 36,400 538,356 14.790 14.56 14.56 14.82 14.50 14.80 36,400 14.790 -0.41%
2021-01-13 0 14.62 14.62 15.60 14.60 15.36 5,400 79,560 14.733 14.62 14.62 15.60 14.60 15.36 5,400 14.733 -2.01%
2021-01-12 0 14.92 14.92 15.78 - - 0 0 - 14.92 14.92 15.78 - - 0 - 0.54%
2021-01-11 0 14.84 14.84 15.80 14.80 15.20 15,200 227,984 14.999 14.84 14.84 15.80 14.80 15.20 15,200 14.999 0.54%
2021-01-08 0 14.76 12.80 15.40 - - 0 0 - 14.76 12.80 15.40 - - 0 - -2.89%
2021-01-07 0 15.20 14.90 15.96 15.30 15.84 18,200 280,000 15.385 15.20 14.90 15.96 15.30 15.84 18,200 15.385 0.00%
2021-01-06 0 15.20 15.20 16.00 - - 0 0 - 15.20 15.20 16.00 - - 0 - 0.00%
2021-01-05 0 15.20 14.92 16.00 - - 0 0 - 15.20 14.92 16.00 - - 0 - 0.00%
2021-01-04 0 15.20 15.20 15.60 15.20 15.52 120,800 1,872,336 15.499 15.20 15.20 15.60 15.20 15.52 120,800 15.499 -1.68%
2020-12-31 0 15.46 15.42 15.46 15.40 15.46 5,800 89,332 15.402 15.46 15.42 15.46 15.40 15.46 5,800 15.402 0.65%
2020-12-30 0 15.36 15.36 15.90 15.30 15.40 40,600 622,192 15.325 15.36 15.36 15.90 15.30 15.40 40,600 15.325 -0.13%
2020-12-29 0 15.38 13.86 15.90 15.80 15.90 58,600 928,880 15.851 15.38 13.86 15.90 15.80 15.90 58,600 15.851 -2.66%
2020-12-28 0 15.80 15.80 16.00 15.08 16.00 99,800 1,571,856 15.750 15.80 15.80 16.00 15.08 16.00 99,800 15.750 4.91%
2020-12-24 0 15.06 14.90 15.06 15.06 15.06 4,800 72,288 15.060 15.06 14.90 15.06 15.06 15.06 4,800 15.060 -0.13%
2020-12-23 0 15.08 15.00 15.08 - - 0 0 - 15.08 15.00 15.08 - - 0 - 0.00%
2020-12-22 0 15.08 13.06 15.10 15.00 15.08 24,000 360,960 15.040 15.08 13.06 15.10 15.00 15.08 24,000 15.040 0.53%
2020-12-21 0 15.00 15.00 15.10 15.00 15.00 1,400 21,000 15.000 15.00 15.00 15.10 15.00 15.00 1,400 15.000 0.00%
2020-12-18 0 15.00 15.00 15.10 15.00 15.00 5,200 78,000 15.000 15.00 15.00 15.10 15.00 15.00 5,200 15.000 -0.66%
2020-12-17 0 15.10 14.98 15.10 15.08 15.20 53,600 806,392 15.045 15.10 14.98 15.10 15.08 15.20 53,600 15.045 1.21%
2020-12-16 0 14.92 14.92 14.98 14.92 14.92 10,200 152,184 14.920 14.92 14.92 14.98 14.92 14.92 10,200 14.920 0.00%
2020-12-15 0 14.92 14.90 14.98 14.92 14.96 20,000 299,040 14.952 14.92 14.90 14.98 14.92 14.96 20,000 14.952 -0.27%
2020-12-14 0 14.96 - 14.96 - - 0 0 - 14.96 - 14.96 - - 0 - -0.13%
2020-12-11 0 14.98 13.40 14.98 14.98 15.00 14,800 221,996 15.000 14.98 13.40 14.98 14.98 15.00 14,800 15.000 -0.13%
2020-12-10 0 15.00 14.60 15.10 - - 0 0 - 15.00 14.60 15.10 - - 0 - 0.00%
2020-12-09 0 15.00 11.54 15.08 14.98 15.00 63,200 947,300 14.989 15.00 11.54 15.08 14.98 15.00 63,200 14.989 0.67%
2020-12-08 0 14.90 14.78 15.00 14.76 15.10 54,400 809,572 14.882 14.90 14.78 15.00 14.76 15.10 54,400 14.882 -0.80%
2020-12-07 0 15.02 14.80 15.02 14.98 15.16 28,400 428,956 15.104 15.02 14.80 15.02 14.98 15.16 28,400 15.104 -1.05%
2020-12-04 0 15.18 - 15.20 15.04 15.20 27,400 414,168 15.116 15.18 - 15.20 15.04 15.20 27,400 15.116 -0.13%
2020-12-03 0 15.20 - 15.20 - - 0 0 - 15.20 - 15.20 - - 0 - 0.00%
2020-12-02 0 15.20 15.20 15.30 15.20 15.20 4,600 69,920 15.200 15.20 15.20 15.30 15.20 15.20 4,600 15.200 -0.13%
2020-12-01 0 15.22 15.20 15.88 15.22 15.58 800 12,248 15.310 15.22 15.20 15.88 15.22 15.58 800 15.310 -2.31%
2020-11-30 0 15.58 15.20 15.60 15.60 15.60 400 6,240 15.600 15.58 15.20 15.60 15.60 15.60 400 15.600 -2.50%
2020-11-27 0 15.98 15.84 16.00 15.98 16.20 141,800 2,269,664 16.006 15.98 15.84 16.00 15.98 16.20 141,800 16.006 -0.13%
2020-11-26 0 16.00 15.50 16.10 15.30 16.60 41,600 648,988 15.601 16.00 15.50 16.10 15.30 16.60 41,600 15.601 5.26%
2020-11-25 0 15.20 15.18 15.20 15.18 15.20 28,200 428,424 15.192 15.20 15.18 15.20 15.18 15.20 28,200 15.192 0.00%
2020-11-24 0 15.20 15.18 15.20 15.18 15.20 18,200 276,324 15.183 15.20 15.18 15.20 15.18 15.20 18,200 15.183 0.13%
2020-11-23 0 15.18 15.14 15.20 15.18 15.18 33,400 507,020 15.180 15.18 15.14 15.20 15.18 15.18 33,400 15.180 0.00%
2020-11-20 0 15.18 15.12 15.18 15.16 15.18 33,800 512,520 15.163 15.18 15.12 15.18 15.16 15.18 33,800 15.163 0.13%
2020-11-19 0 15.16 15.06 15.18 15.16 15.18 32,600 494,324 15.163 15.16 15.06 15.18 15.16 15.18 32,600 15.163 -0.79%
2020-11-18 0 15.28 15.28 15.30 15.26 15.28 21,400 326,892 15.275 15.28 15.28 15.30 15.26 15.28 21,400 15.275 0.66%
2020-11-17 0 15.18 15.00 15.20 15.18 15.28 32,800 499,932 15.242 15.18 15.00 15.20 15.18 15.28 32,800 15.242 -0.65%
2020-11-16 0 15.28 15.00 15.30 15.22 15.30 36,000 550,244 15.285 15.28 15.00 15.30 15.22 15.30 36,000 15.285 1.73%
2020-11-13 0 15.02 15.00 15.30 15.00 15.28 36,600 554,136 15.140 15.02 15.00 15.30 15.00 15.28 36,600 15.140 -1.57%
2020-11-12 0 15.26 13.10 15.28 15.26 15.28 29,600 452,176 15.276 15.26 13.10 15.28 15.26 15.28 29,600 15.276 -0.91%
2020-11-11 0 15.40 - 15.40 15.38 15.50 31,800 491,428 15.454 15.40 - 15.40 15.38 15.50 31,800 15.454 -0.52%
2020-11-10 0 15.48 - 15.50 15.48 15.50 33,000 511,300 15.494 15.48 - 15.50 15.48 15.50 33,000 15.494 0.00%
2020-11-09 0 15.48 - 15.50 15.48 15.50 41,200 638,104 15.488 15.48 - 15.50 15.48 15.50 41,200 15.488 0.78%
2020-11-06 0 15.36 15.00 15.36 15.20 15.76 32,600 504,472 15.475 15.36 15.00 15.36 15.20 15.76 32,600 15.475 -2.17%
2020-11-05 0 15.70 15.00 15.98 14.98 15.70 40,000 602,676 15.067 15.70 15.00 15.98 14.98 15.70 40,000 15.067 4.67%
2020-11-04 0 15.00 14.88 15.00 14.92 15.00 16,600 248,320 14.959 15.00 14.88 15.00 14.92 15.00 16,600 14.959 -0.66%
2020-11-03 0 15.10 14.88 15.10 15.10 15.10 68,600 1,035,860 15.100 15.10 14.88 15.10 15.10 15.10 68,600 15.100 0.67%
2020-11-02 0 15.00 14.96 15.00 14.88 15.00 33,600 502,764 14.963 15.00 14.96 15.00 14.88 15.00 33,600 14.963 1.08%
2020-10-30 0 14.84 14.50 14.86 14.64 14.88 21,600 320,884 14.856 14.84 14.50 14.86 14.64 14.88 21,600 14.856 0.27%
2020-10-29 0 14.80 14.80 15.30 14.58 14.80 29,000 427,672 14.747 14.80 14.80 15.30 14.58 14.80 29,000 14.747 0.00%
2020-10-28 0 14.80 14.50 14.80 14.80 14.92 96,600 1,437,124 14.877 14.80 14.50 14.80 14.80 14.92 96,600 14.877 -0.27%
2020-10-27 0 14.84 14.82 15.00 14.84 15.80 39,600 617,688 15.598 14.84 14.82 15.00 14.84 15.80 39,600 15.598 -6.31%
2020-10-23 0 15.84 15.00 15.88 15.80 15.88 32,400 513,540 15.850 15.84 15.00 15.88 15.80 15.88 32,400 15.850 -0.13%
2020-10-22 0 15.86 15.78 15.90 15.74 15.98 32,600 515,880 15.825 15.86 15.78 15.90 15.74 15.98 32,600 15.825 0.13%
2020-10-21 0 15.84 15.78 15.86 15.74 15.86 35,400 559,740 15.812 15.84 15.78 15.86 15.74 15.86 35,400 15.812 -0.13%
2020-10-20 0 15.86 15.70 15.88 15.86 16.00 32,800 521,396 15.896 15.86 15.70 15.88 15.86 16.00 32,800 15.896 0.38%
2020-10-19 0 15.80 15.70 15.80 15.80 15.86 36,000 569,488 15.819 15.80 15.70 15.80 15.80 15.86 36,000 15.819 0.00%
2020-10-16 0 15.80 15.70 15.88 15.78 15.88 34,200 540,676 15.809 15.80 15.70 15.88 15.78 15.88 34,200 15.809 -0.50%
2020-10-15 0 15.88 15.70 15.88 15.84 15.88 35,000 554,768 15.851 15.88 15.70 15.88 15.84 15.88 35,000 15.851 0.51%
2020-10-14 0 15.80 15.70 15.88 15.70 15.88 34,400 540,372 15.708 15.80 15.70 15.88 15.70 15.88 34,400 15.708 0.77%
2020-10-12 0 15.68 15.20 15.68 15.50 15.68 32,200 502,916 15.619 15.68 15.20 15.68 15.50 15.68 32,200 15.619 -0.13%
2020-10-09 0 15.70 15.20 15.70 15.68 15.70 29,800 467,720 15.695 15.70 15.20 15.70 15.68 15.70 29,800 15.695 0.13%
2020-10-08 0 15.68 15.62 15.80 15.36 15.68 29,600 455,724 15.396 15.68 15.62 15.80 15.36 15.68 29,600 15.396 3.16%
2020-10-07 0 15.20 15.10 15.40 15.20 15.40 37,600 577,856 15.369 15.20 15.10 15.40 15.20 15.40 37,600 15.369 -0.91%
2020-10-06 0 15.34 15.10 15.34 15.32 15.34 33,800 518,092 15.328 15.34 15.10 15.34 15.32 15.34 33,800 15.328 0.00%
2020-10-05 0 15.34 15.10 15.40 15.20 15.40 32,800 504,440 15.379 15.34 15.10 15.40 15.20 15.40 32,800 15.379 1.19%
2020-09-30 0 15.16 15.10 15.30 15.16 15.88 29,000 442,176 15.247 15.16 15.10 15.30 15.16 15.88 29,000 15.247 -0.26%
2020-09-29 0 15.20 14.76 15.24 15.18 15.20 67,600 1,027,388 15.198 15.20 14.76 15.24 15.18 15.20 67,600 15.198 0.00%
2020-09-28 0 15.20 13.26 15.20 14.96 15.32 26,000 395,316 15.204 15.20 13.26 15.20 14.96 15.32 26,000 15.204 1.60%
2020-09-25 0 14.96 13.26 14.96 14.76 14.96 28,000 416,400 14.871 14.96 13.26 14.96 14.76 14.96 28,000 14.871 1.36%
2020-09-24 0 14.76 13.26 14.76 14.76 14.88 50,800 755,892 14.880 14.76 13.26 14.76 14.76 14.88 50,800 14.880 -0.27%
2020-09-23 0 14.80 14.80 14.96 14.80 14.88 26,600 395,580 14.871 14.80 14.80 14.96 14.80 14.88 26,600 14.871 -0.13%
2020-09-22 0 14.82 14.80 14.94 14.80 14.92 20,800 309,692 14.889 14.82 14.80 14.94 14.80 14.92 20,800 14.889 0.14%
2020-09-21 0 14.80 14.00 14.80 14.80 14.92 29,200 432,992 14.828 14.80 14.00 14.80 14.80 14.92 29,200 14.828 1.51%
2020-09-18 0 14.58 13.50 14.60 14.20 14.70 32,400 467,256 14.421 14.58 13.50 14.60 14.20 14.70 32,400 14.421 4.14%
2020-09-17 0 14.00 14.00 17.00 13.78 14.24 36,400 516,376 14.186 14.00 14.00 17.00 13.78 14.24 36,400 14.186 -0.28%
2020-09-16 0 14.04 14.04 17.00 14.02 14.20 31,800 450,168 14.156 14.04 14.04 17.00 14.02 14.20 31,800 14.156 0.14%
2020-09-15 0 14.02 14.00 14.20 13.52 14.30 33,400 476,100 14.254 14.02 14.00 14.20 13.52 14.30 33,400 14.254 -1.54%
2020-09-14 0 14.24 13.50 14.24 14.24 14.32 41,600 593,496 14.267 14.24 13.50 14.24 14.24 14.32 41,600 14.267 1.71%
2020-09-11 0 14.00 13.60 14.20 13.60 14.20 47,000 664,188 14.132 14.00 13.60 14.20 13.60 14.20 47,000 14.132 0.00%
2020-09-10 0 14.00 13.26 17.00 13.56 14.00 41,000 572,176 13.956 14.00 13.26 17.00 13.56 14.00 41,000 13.956 2.79%
2020-09-09 0 13.62 13.60 14.00 13.60 13.96 34,800 485,564 13.953 13.62 13.60 14.00 13.60 13.96 34,800 13.953 -2.01%
2020-09-08 0 13.90 13.60 14.12 13.90 14.12 40,000 558,992 13.975 13.90 13.60 14.12 13.90 14.12 40,000 13.975 0.00%
2020-09-07 0 13.90 13.90 14.00 13.90 14.10 32,600 456,408 14.000 13.90 13.90 14.00 13.90 14.10 32,600 14.000 -0.71%
2020-09-04 0 14.00 13.84 14.00 13.50 14.00 33,800 468,240 13.853 14.00 13.84 14.00 13.50 14.00 33,800 13.853 -1.82%
2020-09-03 0 14.26 13.90 15.00 13.92 14.40 30,800 438,896 14.250 14.26 13.90 15.00 13.92 14.40 30,800 14.250 1.13%
2020-09-02 0 14.10 14.02 14.10 14.00 14.30 32,200 453,940 14.098 14.10 14.02 14.10 14.00 14.30 32,200 14.098 1.44%
2020-09-01 0 13.90 13.82 14.28 13.80 14.48 29,200 414,300 14.188 13.90 13.82 14.28 13.80 14.48 29,200 14.188 -4.27%
2020-08-31 0 14.52 13.26 14.52 14.52 14.64 3,000 43,632 14.544 14.52 13.26 14.52 14.52 14.64 3,000 14.544 -0.82%
2020-08-28 0 14.64 14.52 14.66 14.62 14.66 31,000 453,952 14.644 14.64 14.52 14.66 14.62 14.66 31,000 14.644 -0.27%
2020-08-27 0 14.68 14.52 14.68 14.68 15.00 17,000 252,664 14.863 14.68 14.52 14.68 14.68 15.00 17,000 14.863 -1.74%
2020-08-26 0 14.94 14.52 14.94 14.94 15.00 25,200 377,292 14.972 14.94 14.52 14.94 14.94 15.00 25,200 14.972 0.81%
2020-08-25 0 14.82 14.52 14.82 14.80 15.04 29,400 438,184 14.904 14.82 14.52 14.82 14.80 15.04 29,400 14.904 0.54%
2020-08-24 0 14.74 14.04 14.84 14.70 14.74 49,400 727,208 14.721 14.74 14.04 14.84 14.70 14.74 49,400 14.721 2.08%
2020-08-21 0 14.44 14.10 14.44 14.16 14.46 34,400 494,416 14.373 14.44 14.10 14.44 14.16 14.46 34,400 14.373 0.42%
2020-08-20 0 14.38 14.00 14.40 14.28 14.64 4,600 66,800 14.522 14.38 14.00 14.40 14.28 14.64 4,600 14.522 4.05%
2020-08-19 0 13.82 13.72 14.80 13.48 15.20 112,200 1,602,916 14.286 13.82 13.72 14.80 13.48 15.20 112,200 14.286 2.52%
2020-08-18 0 13.48 13.48 13.50 13.44 13.52 320,400 4,320,980 13.486 13.48 13.48 13.50 13.44 13.52 320,400 13.486 0.45%
2020-08-17 0 13.42 13.42 13.44 13.26 13.50 23,600 317,240 13.442 13.42 13.42 13.44 13.26 13.50 23,600 13.442 -1.03%
2020-08-14 0 13.56 13.30 13.70 13.48 13.68 29,800 404,564 13.576 13.56 13.30 13.70 13.48 13.68 29,800 13.576 -0.59%
2020-08-13 0 13.64 13.26 13.64 13.50 13.68 26,600 363,240 13.656 13.64 13.26 13.64 13.50 13.68 26,600 13.656 0.59%
2020-08-12 0 13.56 13.26 13.56 13.26 13.68 24,400 333,364 13.662 13.56 13.26 13.56 13.26 13.68 24,400 13.662 -0.15%
2020-08-11 0 13.58 13.26 13.60 13.50 13.60 1,600 21,636 13.523 13.58 13.26 13.60 13.50 13.60 1,600 13.523 0.89%
2020-08-10 0 13.46 13.26 13.46 13.46 13.46 3,000 40,380 13.460 13.46 13.26 13.46 13.46 13.46 3,000 13.460 -1.03%
2020-08-07 0 13.60 13.26 13.60 13.62 13.68 29,000 395,720 13.646 13.60 13.26 13.60 13.62 13.68 29,000 13.646 1.49%
2020-08-06 0 13.40 13.26 13.40 13.48 13.50 34,200 461,176 13.485 13.40 13.26 13.40 13.48 13.50 34,200 13.485 -0.74%
2020-08-05 0 13.50 13.26 13.60 13.40 13.68 43,400 588,256 13.554 13.50 13.26 13.60 13.40 13.68 43,400 13.554 -0.59%
2020-08-04 0 13.58 13.00 13.60 13.16 13.62 34,000 461,008 13.559 13.58 13.00 13.60 13.16 13.62 34,000 13.559 -0.15%
2020-08-03 0 13.60 13.36 13.60 13.64 13.70 32,200 439,220 13.640 13.60 13.36 13.60 13.64 13.70 32,200 13.640 -0.73%
2020-07-31 0 13.70 13.36 13.70 13.30 13.70 43,800 584,616 13.347 13.70 13.36 13.70 13.30 13.70 43,800 13.347 3.01%
2020-07-30 0 13.30 13.28 13.30 13.30 13.30 800 10,640 13.300 13.30 13.28 13.30 13.30 13.30 800 13.300 0.76%
2020-07-29 0 13.20 13.20 13.26 13.20 13.28 25,600 338,360 13.217 13.20 13.20 13.26 13.20 13.28 25,600 13.217 -0.60%
2020-07-28 0 13.28 12.40 13.30 13.16 13.36 3,600 47,652 13.237 13.28 12.40 13.30 13.16 13.36 3,600 13.237 0.61%
2020-07-27 0 13.20 12.48 13.20 12.76 13.20 9,200 120,488 13.097 13.20 12.48 13.20 12.76 13.20 9,200 13.097 0.15%
2020-07-24 0 13.18 12.34 13.20 13.18 13.20 4,800 63,324 13.193 13.18 12.34 13.20 13.18 13.20 4,800 13.193 -0.15%
2020-07-23 0 13.20 13.10 13.20 13.10 13.24 143,600 1,896,456 13.207 13.20 13.10 13.20 13.10 13.24 143,600 13.207 1.38%
2020-07-22 0 13.02 13.00 13.20 13.00 13.20 32,400 427,240 13.186 13.02 13.00 13.20 13.00 13.20 32,400 13.186 -1.51%
2020-07-21 0 13.22 12.72 13.44 13.20 13.22 20,400 269,284 13.200 13.22 12.72 13.44 13.20 13.22 20,400 13.200 0.15%
2020-07-20 0 13.20 12.02 13.20 13.10 13.20 25,200 331,280 13.146 13.20 12.02 13.20 13.10 13.20 25,200 13.146 1.54%
2020-07-17 0 13.00 12.60 13.00 13.00 13.06 91,400 1,188,280 13.001 13.00 12.60 13.00 13.00 13.06 91,400 13.001 -0.46%
2020-07-16 0 13.06 13.00 13.06 13.00 13.08 43,800 570,704 13.030 13.06 13.00 13.06 13.00 13.08 43,800 13.030 0.00%
2020-07-15 0 13.06 12.60 13.06 12.98 13.08 44,800 582,344 12.999 13.06 12.60 13.06 12.98 13.08 44,800 12.999 0.31%
2020-07-14 0 13.02 13.00 13.10 13.02 13.10 41,600 544,448 13.088 13.02 13.00 13.10 13.02 13.10 41,600 13.088 0.15%
2020-07-13 0 13.00 12.60 13.00 13.00 13.00 103,400 1,344,200 13.000 13.00 12.60 13.00 13.00 13.00 103,400 13.000 0.31%
2020-07-10 0 12.96 12.56 12.96 12.88 13.00 5,000 64,912 12.982 12.96 12.56 12.96 12.88 13.00 5,000 12.982 -0.15%
2020-07-09 0 12.98 12.64 13.00 12.96 13.00 19,400 251,816 12.980 12.98 12.64 13.00 12.96 13.00 19,400 12.980 0.15%
2020-07-08 0 12.96 12.56 12.98 12.56 12.98 43,400 561,320 12.934 12.96 12.56 12.98 12.56 12.98 43,400 12.934 3.16%
2020-07-07 0 13.00 12.80 13.00 12.72 13.00 13,800 179,036 12.974 12.56 12.37 12.56 12.29 12.56 14,280 12.537 0.00%
2020-07-06 0 13.00 12.74 13.00 12.52 13.00 12,400 160,472 12.941 12.56 12.31 12.56 12.10 12.56 12,831 12.506 0.15%
2020-07-03 0 12.98 12.90 13.00 12.98 13.00 10,200 132,424 12.983 12.54 12.47 12.56 12.54 12.56 10,555 12.546 0.00%
2020-07-02 0 12.98 12.90 13.00 12.98 13.00 40,600 527,100 12.983 12.54 12.47 12.56 12.54 12.56 42,012 12.546 -0.31%
2020-06-30 0 13.02 12.50 13.00 12.98 13.02 133,000 1,728,548 12.997 12.58 12.08 12.56 12.54 12.58 137,627 12.560 0.15%
2020-06-29 0 13.00 12.80 13.00 12.98 13.04 34,800 452,260 12.996 12.56 12.37 12.56 12.54 12.60 36,011 12.559 0.00%
2020-06-26 0 13.00 8.000 13.00 12.98 13.00 4,400 57,120 12.982 12.56 7.731 12.56 12.54 12.56 4,553 12.545 0.00%
2020-06-24 0 13.00 12.98 13.00 12.98 13.02 32,400 421,432 13.007 12.56 12.54 12.56 12.54 12.58 33,527 12.570 0.00%
2020-06-23 0 13.00 12.38 13.00 12.96 13.00 28,600 371,392 12.986 12.56 11.96 12.56 12.52 12.56 29,595 12.549 0.00%
2020-06-22 0 13.00 12.90 13.00 12.98 13.20 32,000 418,012 13.063 12.56 12.47 12.56 12.54 12.76 33,113 12.624 -3.85%
2020-06-19 0 13.52 12.92 13.70 13.08 13.70 33,600 445,904 13.271 13.07 12.49 13.24 12.64 13.24 34,769 12.825 4.00%
2020-06-18 0 13.00 12.52 13.00 12.52 13.08 89,200 1,146,736 12.856 12.56 12.10 12.56 12.10 12.64 92,303 12.424 -0.46%
2020-06-17 0 13.06 12.50 13.06 12.64 13.10 75,400 985,784 13.074 12.62 12.08 12.62 12.22 12.66 78,023 12.635 -0.31%
2020-06-16 0 13.10 12.82 13.10 13.08 13.20 64,600 846,424 13.103 12.66 12.39 12.66 12.64 12.76 66,847 12.662 -0.15%
2020-06-15 0 13.12 12.50 13.12 13.08 13.20 83,800 1,099,796 13.124 12.68 12.08 12.68 12.64 12.76 86,715 12.683 0.00%
2020-06-12 0 13.12 12.50 13.12 13.12 13.30 72,600 953,840 13.138 12.68 12.08 12.68 12.68 12.85 75,126 12.697 -0.46%
2020-06-11 0 13.18 12.60 13.18 13.10 13.20 76,200 1,004,116 13.177 12.74 12.18 12.74 12.66 12.76 78,851 12.734 0.00%
2020-06-10 0 13.18 13.04 13.18 13.00 13.20 81,600 1,066,624 13.071 12.74 12.60 12.74 12.56 12.76 84,439 12.632 0.15%
2020-06-09 0 13.16 12.00 13.16 13.16 13.28 38,800 513,248 13.228 12.72 11.60 12.72 12.72 12.83 40,150 12.783 0.92%
2020-06-08 0 13.04 12.90 13.04 13.02 13.32 47,600 627,152 13.175 12.60 12.47 12.60 12.58 12.87 49,256 12.733 -1.06%
2020-06-05 0 13.18 12.90 13.18 12.98 13.34 66,200 864,836 13.064 12.74 12.47 12.74 12.54 12.89 68,503 12.625 -3.09%
2020-06-04 0 13.60 13.18 13.60 12.90 13.60 65,600 864,844 13.184 13.14 12.74 13.14 12.47 13.14 67,882 12.740 3.03%
2020-06-03 0 13.20 12.52 13.22 13.20 13.22 75,200 993,408 13.210 12.76 12.10 12.78 12.76 12.78 77,816 12.766 -0.30%
2020-06-02 0 13.24 12.88 13.24 13.24 13.34 84,200 1,119,100 13.291 12.79 12.45 12.79 12.79 12.89 87,129 12.844 -0.90%
2020-06-01 0 13.36 12.50 13.40 13.36 13.60 48,000 648,764 13.516 12.91 12.08 12.95 12.91 13.14 49,670 13.062 -2.34%
2020-05-29 0 13.68 12.98 13.68 12.98 13.68 91,600 1,196,192 13.059 13.22 12.54 13.22 12.54 13.22 94,787 12.620 5.39%
2020-05-28 0 12.98 12.52 12.98 12.98 13.00 5,400 70,112 12.984 12.54 12.10 12.54 12.54 12.56 5,588 12.547 0.00%
2020-05-27 0 12.98 12.52 12.98 13.00 13.00 1,600 20,800 13.000 12.54 12.10 12.54 12.56 12.56 1,656 12.563 -0.15%
2020-05-26 0 13.00 12.52 13.00 12.98 13.00 14,000 181,760 12.983 12.56 12.10 12.56 12.54 12.56 14,487 12.546 0.00%
2020-05-25 0 13.00 12.00 13.00 12.98 13.00 20,600 267,424 12.982 12.56 11.60 12.56 12.54 12.56 21,317 12.545 0.00%
2020-05-22 0 13.00 12.54 13.00 12.80 13.00 21,600 278,620 12.899 12.56 12.12 12.56 12.37 12.56 22,351 12.465 0.78%
2020-05-21 0 12.90 12.54 12.90 12.88 12.90 11,000 141,744 12.886 12.47 12.12 12.47 12.45 12.47 11,383 12.453 -0.77%
2020-05-20 0 13.00 12.44 12.98 12.50 13.00 89,200 1,149,828 12.890 12.56 12.02 12.54 12.08 12.56 92,303 12.457 0.78%
2020-05-19 0 12.90 12.50 12.90 12.86 12.90 28,600 368,444 12.883 12.47 12.08 12.47 12.43 12.47 29,595 12.450 -0.15%
2020-05-18 0 12.92 12.62 12.92 12.90 12.98 61,400 793,860 12.929 12.49 12.20 12.49 12.47 12.54 63,536 12.495 -0.31%
2020-05-15 0 12.96 12.50 12.96 12.94 12.98 73,200 947,652 12.946 12.52 12.08 12.52 12.50 12.54 75,747 12.511 -0.15%
2020-05-14 0 12.98 12.60 12.98 12.96 13.08 68,200 884,848 12.974 12.54 12.18 12.54 12.52 12.64 70,573 12.538 -0.15%
2020-05-13 0 13.00 12.62 13.00 12.64 13.00 73,600 954,312 12.966 12.56 12.20 12.56 12.22 12.56 76,161 12.530 0.00%
2020-05-12 0 13.00 12.62 13.00 12.98 13.06 53,200 690,824 12.985 12.56 12.20 12.56 12.54 12.62 55,051 12.549 0.46%
2020-05-11 0 12.94 12.58 12.94 12.90 12.94 42,000 542,524 12.917 12.50 12.16 12.50 12.47 12.50 43,461 12.483 0.31%
2020-05-08 0 12.90 12.70 12.90 12.56 12.96 23,400 300,836 12.856 12.47 12.27 12.47 12.14 12.52 24,214 12.424 -0.77%
2020-05-07 0 13.00 12.78 13.00 12.80 13.00 35,200 456,836 12.978 12.56 12.35 12.56 12.37 12.56 36,425 12.542 0.78%
2020-05-06 0 12.90 12.54 12.90 12.86 12.98 63,600 821,388 12.915 12.47 12.12 12.47 12.43 12.54 65,813 12.481 -0.77%
2020-05-05 0 13.00 12.54 13.00 12.88 13.00 26,600 345,372 12.984 12.56 12.12 12.56 12.45 12.56 27,525 12.547 0.31%
2020-05-04 0 12.96 12.52 12.96 12.50 13.10 31,000 403,188 13.006 12.52 12.10 12.52 12.08 12.66 32,078 12.569 -0.31%
2020-04-29 0 13.00 12.50 13.00 - - 0 0 - 12.56 12.08 12.56 - - 0 - 0.00%
2020-04-28 0 13.00 12.50 13.00 12.82 13.10 400 5,184 12.960 12.56 12.08 12.56 12.39 12.66 414 12.524 0.00%
2020-04-27 0 13.00 12.50 13.10 - - 0 0 - 12.56 12.08 12.66 - - 0 - 0.00%
2020-04-24 0 13.00 12.50 13.00 12.80 13.00 800 10,360 12.950 12.56 12.08 12.56 12.37 12.56 828 12.515 0.00%
2020-04-23 0 13.00 12.52 13.00 13.00 13.20 2,200 28,640 13.018 12.56 12.10 12.56 12.56 12.76 2,277 12.581 0.00%
2020-04-22 0 13.00 12.50 13.00 13.00 13.00 1,200 15,600 13.000 12.56 12.08 12.56 12.56 12.56 1,242 12.563 0.00%
2020-04-21 0 13.00 12.50 13.00 12.52 13.20 1,600 20,792 12.995 12.56 12.08 12.56 12.10 12.76 1,656 12.558 0.00%
2020-04-20 0 13.00 12.50 13.00 - - 0 0 - 12.56 12.08 12.56 - - 0 - 0.00%
2020-04-17 0 13.00 12.50 13.00 13.00 13.00 1,525,000 19,825,000 13.000 12.56 12.08 12.56 12.56 12.56 1,578,054 12.563 0.00%
2020-04-16 0 13.00 12.50 13.00 12.84 13.10 15,800 205,260 12.991 12.56 12.08 12.56 12.41 12.66 16,350 12.554 -1.22%
2020-04-15 0 13.16 12.80 13.00 12.80 13.66 23,200 302,500 13.039 12.72 12.37 12.56 12.37 13.20 24,007 12.600 2.81%
2020-04-14 0 12.80 12.80 13.36 12.80 13.88 31,800 416,680 13.103 12.37 12.37 12.91 12.37 13.41 32,906 12.663 -7.78%
2020-04-09 0 13.88 13.40 13.88 13.40 13.88 1,400 18,960 13.543 13.41 12.95 13.41 12.95 13.41 1,449 13.088 0.14%
2020-04-08 0 13.86 13.66 13.88 13.86 13.88 7,800 108,140 13.864 13.39 13.20 13.41 13.39 13.41 8,071 13.398 -0.14%
2020-04-07 0 13.88 13.30 13.88 13.88 13.88 200 2,776 13.880 13.41 12.85 13.41 13.41 13.41 207 13.413 1.76%
2020-04-06 0 13.64 13.24 13.64 13.66 13.66 1,000 13,660 13.660 13.18 12.79 13.18 13.20 13.20 1,035 13.201 1.19%
2020-04-03 0 13.48 13.22 13.48 13.46 13.48 2,200 29,624 13.465 13.03 12.78 13.03 13.01 13.03 2,277 13.013 0.15%
2020-04-02 0 13.46 13.14 13.46 - - 0 0 - 13.01 12.70 13.01 - - 0 - 0.00%
2020-04-01 0 13.46 13.14 13.46 13.46 13.48 800 10,776 13.470 13.01 12.70 13.01 13.01 13.03 828 13.017 -0.15%
2020-03-31 0 13.48 13.14 13.48 13.46 13.50 2,000 26,928 13.464 13.03 12.70 13.03 13.01 13.05 2,070 13.011 0.15%
2020-03-30 0 13.46 13.14 13.46 13.44 13.46 1,400 18,832 13.451 13.01 12.70 13.01 12.99 13.01 1,449 12.999 0.00%
2020-03-27 0 13.46 13.20 13.46 13.46 13.48 23,800 320,384 13.462 13.01 12.76 13.01 13.01 13.03 24,628 13.009 1.97%
2020-03-26 0 13.20 13.10 13.48 13.00 13.30 63,600 839,980 13.207 12.76 12.66 13.03 12.56 12.85 65,813 12.763 -2.08%
2020-03-25 0 13.48 13.18 13.48 13.48 13.66 1,600 21,616 13.510 13.03 12.74 13.03 13.03 13.20 1,656 13.056 -0.15%
2020-03-24 0 13.50 13.04 13.50 - - 0 0 - 13.05 12.60 13.05 - - 0 - 0.00%
2020-03-23 0 13.50 13.00 13.50 13.00 13.86 13,200 173,128 13.116 13.05 12.56 13.05 12.56 13.39 13,659 12.675 -3.30%
2020-03-20 0 13.96 13.02 13.96 13.96 13.96 400 5,592 13.980 13.49 12.58 13.49 13.49 13.49 414 13.510 2.20%
2020-03-19 0 13.66 13.02 13.80 13.02 14.18 8,400 111,692 13.297 13.20 12.58 13.34 12.58 13.70 8,692 12.850 -4.21%
2020-03-18 0 14.26 13.00 14.24 13.16 14.26 600 8,116 13.527 13.78 12.56 13.76 12.72 13.78 621 13.072 -0.14%
2020-03-17 0 14.28 13.00 14.28 13.02 14.30 800 10,924 13.655 13.80 12.56 13.80 12.58 13.82 828 13.196 2.00%
2020-03-16 0 14.00 13.00 14.00 14.00 14.00 600 8,400 14.000 13.53 12.56 13.53 13.53 13.53 621 13.529 0.00%
2020-03-13 0 14.00 13.00 14.00 13.00 14.28 1,000 13,936 13.936 13.53 12.56 13.53 12.56 13.80 1,035 13.467 -2.10%
2020-03-12 0 14.30 13.80 14.30 - - 0 0 - 13.82 13.34 13.82 - - 0 - 0.00%
2020-03-11 0 14.30 13.80 14.30 14.30 14.32 600 8,588 14.313 13.82 13.34 13.82 13.82 13.84 621 13.832 0.14%
2020-03-10 0 14.28 13.80 14.28 14.18 14.28 1,000 14,240 14.240 13.80 13.34 13.80 13.70 13.80 1,035 13.761 0.71%
2020-03-09 0 14.18 - 14.18 13.50 14.28 5,800 80,824 13.935 13.70 - 13.70 13.05 13.80 6,002 13.467 -0.70%
2020-03-06 0 14.28 13.80 14.28 13.90 14.28 2,800 39,492 14.104 13.80 13.34 13.80 13.43 13.80 2,897 13.630 0.56%
2020-03-05 0 14.20 14.00 14.20 14.30 14.30 600 8,580 14.300 13.72 13.53 13.72 13.82 13.82 621 13.819 0.14%
2020-03-04 0 14.18 14.00 14.18 14.00 14.20 800 11,320 14.150 13.70 13.53 13.70 13.53 13.72 828 13.674 -0.28%
2020-03-03 0 14.22 13.98 14.22 14.00 14.30 4,000 56,732 14.183 13.74 13.51 13.74 13.53 13.82 4,139 13.706 1.57%
2020-03-02 0 14.00 14.00 14.60 14.00 14.70 48,700 692,238 14.214 13.53 13.53 14.11 13.53 14.21 50,394 13.736 -4.11%
2020-02-28 0 14.60 14.32 14.60 14.38 14.70 12,600 182,280 14.467 14.11 13.84 14.11 13.90 14.21 13,038 13.980 -1.35%
2020-02-27 0 14.80 14.52 14.80 14.60 14.82 6,600 96,764 14.661 14.30 14.03 14.30 14.11 14.32 6,830 14.168 -0.13%
2020-02-26 0 14.82 14.68 14.82 14.70 15.00 4,000 59,240 14.810 14.32 14.19 14.32 14.21 14.50 4,139 14.312 -0.27%
2020-02-25 0 14.86 14.70 14.86 14.86 14.86 1,800 26,748 14.860 14.36 14.21 14.36 14.36 14.36 1,863 14.360 0.00%
2020-02-24 0 14.86 14.70 14.86 - - 0 0 - 14.36 14.21 14.36 - - 0 - -0.13%
2020-02-21 0 14.88 14.70 14.88 14.88 14.90 8,800 130,952 14.881 14.38 14.21 14.38 14.38 14.40 9,106 14.381 -0.13%
2020-02-20 0 14.90 14.70 14.90 14.90 15.00 8,800 131,180 14.907 14.40 14.21 14.40 14.40 14.50 9,106 14.406 0.81%
2020-02-19 0 14.78 14.70 14.78 14.76 14.78 5,800 85,628 14.763 14.28 14.21 14.28 14.26 14.28 6,002 14.267 0.14%
2020-02-18 0 14.76 14.56 14.76 14.52 14.80 15,000 220,012 14.667 14.26 14.07 14.26 14.03 14.30 15,522 14.174 -0.27%
2020-02-17 0 14.80 14.66 14.80 14.68 14.80 8,800 129,424 14.707 14.30 14.17 14.30 14.19 14.30 9,106 14.213 0.27%
2020-02-14 0 14.76 14.70 14.76 14.78 14.80 14,600 215,792 14.780 14.26 14.21 14.26 14.28 14.30 15,108 14.283 -0.27%
2020-02-13 0 14.80 14.70 14.80 14.82 14.86 25,200 374,180 14.848 14.30 14.21 14.30 14.32 14.36 26,077 14.349 -0.40%
2020-02-12 0 14.86 14.70 14.86 14.88 14.92 51,100 761,372 14.900 14.36 14.21 14.36 14.38 14.42 52,878 14.399 -0.54%
2020-02-11 0 14.94 14.70 14.94 14.94 14.98 30,800 461,000 14.968 14.44 14.21 14.44 14.44 14.48 31,872 14.464 -0.40%
2020-02-10 0 15.00 14.70 15.00 15.00 15.02 15,200 228,300 15.020 14.50 14.21 14.50 14.50 14.52 15,729 14.515 0.00%
2020-02-07 0 15.00 14.74 15.00 14.98 15.04 1,000 15,004 15.004 14.50 14.24 14.50 14.48 14.53 1,035 14.500 1.90%
2020-02-06 0 14.72 14.72 14.80 14.70 15.04 12,600 186,428 14.796 14.23 14.23 14.30 14.21 14.53 13,038 14.298 -1.74%
2020-02-05 0 14.98 14.80 14.98 14.90 15.00 3,200 47,896 14.968 14.48 14.30 14.48 14.40 14.50 3,311 14.464 0.54%
2020-02-04 0 14.90 14.70 14.90 14.72 15.00 1,600 23,800 14.875 14.40 14.21 14.40 14.23 14.50 1,656 14.375 0.81%
2020-02-03 0 14.78 14.72 14.78 14.72 14.80 9,200 135,888 14.770 14.28 14.23 14.28 14.23 14.30 9,520 14.274 0.41%
2020-01-31 0 14.72 14.72 15.02 14.72 15.02 6,800 101,104 14.868 14.23 14.23 14.52 14.23 14.52 7,037 14.368 -2.13%
2020-01-30 0 15.04 14.80 15.04 14.80 15.04 8,000 118,840 14.855 14.53 14.30 14.53 14.30 14.53 8,278 14.356 0.27%
2020-01-29 0 15.00 14.90 15.00 14.90 15.00 6,400 95,908 14.986 14.50 14.40 14.50 14.40 14.50 6,623 14.482 -0.66%
2020-01-24 0 15.10 14.88 15.20 14.98 15.10 4,200 62,948 14.988 14.59 14.38 14.69 14.48 14.59 4,346 14.484 0.67%
2020-01-23 0 15.00 14.90 15.00 14.88 15.20 13,400 201,052 15.004 14.50 14.40 14.50 14.38 14.69 13,866 14.499 0.54%
2020-01-22 0 14.92 14.76 14.96 14.76 15.00 16,400 244,180 14.889 14.42 14.26 14.46 14.26 14.50 16,971 14.388 -0.53%
2020-01-21 0 15.00 14.96 15.00 14.96 15.00 11,400 170,860 14.988 14.50 14.46 14.50 14.46 14.50 11,797 14.484 0.67%
2020-01-20 0 14.90 14.90 15.00 14.90 15.20 19,800 297,452 15.023 14.40 14.40 14.50 14.40 14.69 20,489 14.518 -0.40%
2020-01-17 0 14.96 14.94 15.02 14.96 15.06 3,600 54,000 15.000 14.46 14.44 14.52 14.46 14.55 3,725 14.496 0.00%
2020-01-16 0 14.96 15.00 15.02 14.96 15.10 16,400 246,728 15.044 14.46 14.50 14.52 14.46 14.59 16,971 14.539 -0.80%
2020-01-15 0 15.08 15.00 15.16 15.08 15.26 3,800 57,860 15.226 14.57 14.50 14.65 14.57 14.75 3,932 14.714 0.40%
2020-01-14 0 15.02 14.94 15.02 14.96 15.06 39,000 585,768 15.020 14.52 14.44 14.52 14.46 14.55 40,357 14.515 0.13%
2020-01-13 0 15.00 14.96 15.00 14.98 15.02 6,800 101,996 14.999 14.50 14.46 14.50 14.48 14.52 7,037 14.495 0.00%
2020-01-10 0 15.00 14.94 15.00 14.94 15.06 11,000 165,064 15.006 14.50 14.44 14.50 14.44 14.55 11,383 14.501 -0.66%
2020-01-09 0 15.10 15.04 15.40 15.06 15.30 75,600 1,150,888 15.223 14.59 14.53 14.88 14.55 14.79 78,230 14.712 0.67%
2020-01-08 0 15.00 15.50 15.80 14.98 15.38 38,600 584,712 15.148 14.50 14.98 15.27 14.48 14.86 39,943 14.639 -2.47%
2020-01-07 0 15.38 15.20 15.40 15.20 15.66 9,200 142,640 15.504 14.86 14.69 14.88 14.69 15.13 9,520 14.983 -0.26%
2020-01-06 0 15.42 15.20 15.44 15.42 15.48 6,200 95,932 15.473 14.90 14.69 14.92 14.90 14.96 6,416 14.953 -0.64%
2020-01-03 0 15.52 15.18 15.52 15.48 15.68 10,200 159,080 15.596 15.00 14.67 15.00 14.96 15.15 10,555 15.072 -0.26%
2020-01-02 0 15.56 15.20 15.56 15.22 15.74 9,800 153,200 15.633 15.04 14.69 15.04 14.71 15.21 10,141 15.107 0.13%
2019-12-31 0 15.54 15.52 15.54 15.54 15.84 143,400 2,250,484 15.694 15.02 15.00 15.02 15.02 15.31 148,389 15.166 -1.27%
2019-12-30 0 15.74 15.06 15.74 15.52 15.80 66,400 1,044,592 15.732 15.21 14.55 15.21 15.00 15.27 68,710 15.203 0.90%
2019-12-27 0 15.60 15.06 15.60 15.14 16.00 17,400 264,204 15.184 15.08 14.55 15.08 14.63 15.46 18,005 14.674 2.77%
2019-12-24 0 15.18 - 15.28 14.98 15.18 3,600 54,116 15.032 14.67 - 14.77 14.48 14.67 3,725 14.527 -0.26%
2019-12-23 0 15.22 15.12 15.36 15.12 15.58 10,200 155,564 15.251 14.71 14.61 14.84 14.61 15.06 10,555 14.739 0.79%
2019-12-20 0 15.10 15.04 15.10 15.06 15.16 70,600 1,067,584 15.122 14.59 14.53 14.59 14.55 14.65 73,056 14.613 -0.53%
2019-12-19 0 15.18 15.10 15.18 15.16 15.20 6,800 103,272 15.187 14.67 14.59 14.67 14.65 14.69 7,037 14.676 -0.13%
2019-12-18 0 15.20 15.10 15.20 15.20 15.20 3,400 51,680 15.200 14.69 14.59 14.69 14.69 14.69 3,518 14.689 0.00%
2019-12-17 0 15.20 15.08 15.20 15.12 15.30 7,400 112,420 15.192 14.69 14.57 14.69 14.61 14.79 7,657 14.681 -0.13%
2019-12-16 0 15.22 15.20 15.24 15.20 15.26 6,000 91,300 15.217 14.71 14.69 14.73 14.69 14.75 6,209 14.705 -0.26%
2019-12-13 0 15.26 15.20 15.26 15.26 15.40 37,600 575,548 15.307 14.75 14.69 14.75 14.75 14.88 38,908 14.792 -0.26%
2019-12-12 0 15.30 15.18 15.30 15.12 15.30 22,000 335,680 15.258 14.79 14.67 14.79 14.61 14.79 22,765 14.745 0.13%
2019-12-11 0 15.28 15.10 15.28 15.12 15.28 7,200 109,856 15.258 14.77 14.59 14.77 14.61 14.77 7,450 14.745 0.00%
2019-12-10 0 15.28 15.12 15.28 15.10 15.34 5,000 76,504 15.301 14.77 14.61 14.77 14.59 14.82 5,174 14.786 1.19%
2019-12-09 0 15.10 15.10 15.28 15.10 15.30 25,800 394,240 15.281 14.59 14.59 14.77 14.59 14.79 26,698 14.767 -1.31%
2019-12-06 0 15.30 15.10 15.30 15.32 15.40 5,600 86,148 15.384 14.79 14.59 14.79 14.80 14.88 5,795 14.866 -0.39%
2019-12-05 0 15.36 15.12 15.36 15.34 15.40 25,400 390,352 15.368 14.84 14.61 14.84 14.82 14.88 26,284 14.852 -0.26%
2019-12-04 0 15.40 15.28 15.40 15.40 15.58 35,000 543,000 15.514 14.88 14.77 14.88 14.88 15.06 36,218 14.993 0.00%
2019-12-03 0 15.40 15.14 15.40 15.34 15.40 80,000 1,227,600 15.345 14.88 14.63 14.88 14.82 14.88 82,783 14.829 0.26%
2019-12-02 0 15.36 15.12 15.36 15.18 15.40 13,400 205,468 15.333 14.84 14.61 14.84 14.67 14.88 13,866 14.818 0.00%
2019-11-29 0 15.36 15.10 15.36 15.22 15.40 70,400 1,073,520 15.249 14.84 14.59 14.84 14.71 14.88 72,849 14.736 0.66%
2019-11-28 0 15.26 15.10 15.26 15.24 15.30 50,400 769,132 15.261 14.75 14.59 14.75 14.73 14.79 52,153 14.747 0.00%
2019-11-27 0 15.26 15.10 15.26 15.26 15.50 35,000 538,668 15.391 14.75 14.59 14.75 14.75 14.98 36,218 14.873 -1.55%
2019-11-26 0 15.50 15.14 15.50 15.16 15.54 70,400 1,075,788 15.281 14.98 14.63 14.98 14.65 15.02 72,849 14.767 2.24%
2019-11-25 0 15.16 15.10 15.18 15.16 15.70 14,400 221,960 15.414 14.65 14.59 14.67 14.65 15.17 14,901 14.896 -0.66%
2019-11-22 0 15.26 15.12 15.26 15.12 15.30 23,800 363,552 15.275 14.75 14.61 14.75 14.61 14.79 24,628 14.762 -0.13%
2019-11-21 0 15.28 15.10 15.28 15.28 15.30 4,800 73,348 15.281 14.77 14.59 14.77 14.77 14.79 4,967 14.767 0.53%
2019-11-20 0 15.20 15.12 15.28 15.16 15.28 19,200 292,904 15.255 14.69 14.61 14.77 14.65 14.77 19,868 14.743 -0.52%
2019-11-19 0 15.28 15.14 15.28 15.14 15.28 20,600 314,492 15.267 14.77 14.63 14.77 14.63 14.77 21,317 14.753 -0.13%
2019-11-18 0 15.30 15.14 15.30 15.18 15.36 32,000 490,104 15.316 14.79 14.63 14.79 14.67 14.84 33,113 14.801 -0.26%
2019-11-15 0 15.34 15.20 15.36 15.34 15.38 118,200 1,814,644 15.352 14.82 14.69 14.84 14.82 14.86 122,312 14.836 -0.39%
2019-11-14 0 15.40 15.20 15.40 15.20 15.48 78,400 1,209,440 15.427 14.88 14.69 14.88 14.69 14.96 81,128 14.908 0.00%
2019-11-13 0 15.40 15.34 15.40 15.36 15.80 20,600 321,692 15.616 14.88 14.82 14.88 14.84 15.27 21,317 15.091 -0.13%
2019-11-12 0 15.42 15.40 15.42 15.40 15.66 52,000 807,956 15.538 14.90 14.88 14.90 14.88 15.13 53,809 15.015 -1.78%
2019-11-11 0 15.70 15.44 15.70 15.60 15.88 11,000 172,960 15.724 15.17 14.92 15.17 15.08 15.35 11,383 15.195 -0.76%
2019-11-08 0 15.82 15.46 15.82 15.80 15.94 39,000 618,584 15.861 15.29 14.94 15.29 15.27 15.40 40,357 15.328 0.00%
2019-11-07 0 15.82 15.46 15.82 15.80 15.88 48,200 763,512 15.840 15.29 14.94 15.29 15.27 15.35 49,877 15.308 -0.13%
2019-11-06 0 15.84 15.46 15.84 15.82 15.86 37,400 592,284 15.836 15.31 14.94 15.31 15.29 15.33 38,701 15.304 -0.13%
2019-11-05 0 15.86 15.46 15.86 15.84 15.88 35,000 555,156 15.862 15.33 14.94 15.33 15.31 15.35 36,218 15.328 0.25%
2019-11-04 0 15.82 15.46 15.82 15.80 15.84 43,200 683,192 15.815 15.29 14.94 15.29 15.27 15.31 44,703 15.283 0.00%
2019-11-01 0 15.82 15.46 15.84 15.82 15.86 30,200 478,376 15.840 15.29 14.94 15.31 15.29 15.33 31,251 15.308 0.00%
2019-10-31 0 15.82 15.50 15.84 15.68 15.88 76,400 1,203,936 15.758 15.29 14.98 15.31 15.15 15.35 79,058 15.229 0.38%
2019-10-30 0 15.76 15.40 15.76 15.42 15.90 41,800 660,080 15.791 15.23 14.88 15.23 14.90 15.37 43,254 15.260 -0.63%
2019-10-29 0 15.86 15.40 15.86 15.50 15.96 36,400 577,016 15.852 15.33 14.88 15.33 14.98 15.42 37,666 15.319 0.13%
2019-10-28 0 15.84 15.36 15.84 15.84 15.96 44,200 702,320 15.890 15.31 14.84 15.31 15.31 15.42 45,738 15.355 0.89%
2019-10-25 0 15.70 15.46 15.70 15.68 15.80 36,000 565,796 15.717 15.17 14.94 15.17 15.15 15.27 37,252 15.188 0.00%
2019-10-24 0 15.70 15.36 15.70 15.40 15.80 53,200 825,012 15.508 15.17 14.84 15.17 14.88 15.27 55,051 14.986 1.95%
2019-10-23 0 15.40 15.24 15.40 15.24 15.76 26,800 418,560 15.618 14.88 14.73 14.88 14.73 15.23 27,732 15.093 -2.28%
2019-10-22 0 15.76 15.54 15.76 15.58 15.80 42,000 657,356 15.651 15.23 15.02 15.23 15.06 15.27 43,461 15.125 0.38%
2019-10-21 0 15.70 15.60 15.70 15.66 15.84 36,800 580,584 15.777 15.17 15.08 15.17 15.13 15.31 38,080 15.246 -0.76%
2019-10-18 0 15.82 15.60 15.82 15.80 15.86 44,800 709,340 15.833 15.29 15.08 15.29 15.27 15.33 46,359 15.301 -0.38%
2019-10-17 0 15.88 15.54 15.90 15.88 15.92 49,000 779,208 15.902 15.35 15.02 15.37 15.35 15.38 50,705 15.368 -0.38%
2019-10-16 0 15.94 15.60 15.94 15.76 15.96 43,800 698,020 15.937 15.40 15.08 15.40 15.23 15.42 45,324 15.401 0.76%
2019-10-15 0 15.82 15.60 15.82 15.50 16.00 54,400 857,740 15.767 15.29 15.08 15.29 14.98 15.46 56,293 15.237 0.25%
2019-10-14 0 15.78 15.60 15.78 15.76 16.00 25,000 396,428 15.857 15.25 15.08 15.25 15.23 15.46 25,870 15.324 0.00%
2019-10-11 0 15.78 15.60 15.78 15.60 15.98 25,400 402,836 15.860 15.25 15.08 15.25 15.08 15.44 26,284 15.326 0.51%
2019-10-10 0 15.70 15.60 15.70 15.60 15.70 70,200 1,101,108 15.685 15.17 15.08 15.17 15.08 15.17 72,642 15.158 -0.13%
2019-10-09 0 15.72 15.60 15.72 15.68 15.72 52,200 818,660 15.683 15.19 15.08 15.19 15.15 15.19 54,016 15.156 0.00%
2019-10-08 0 15.72 15.64 15.72 15.68 15.80 39,000 614,968 15.768 15.19 15.11 15.19 15.15 15.27 40,357 15.238 -0.51%
2019-10-04 0 15.80 15.40 15.80 15.50 15.98 48,800 774,464 15.870 15.27 14.88 15.27 14.98 15.44 50,498 15.337 -1.00%
2019-10-03 0 15.96 15.70 15.98 15.96 16.12 44,400 711,304 16.020 15.42 15.17 15.44 15.42 15.58 45,945 15.482 -0.25%
2019-10-02 0 16.00 15.70 16.00 15.98 16.00 53,200 850,148 15.980 15.46 15.17 15.46 15.44 15.46 55,051 15.443 0.00%
2019-09-30 0 16.00 15.66 16.00 15.92 16.00 56,600 901,692 15.931 15.46 15.13 15.46 15.38 15.46 58,569 15.395 0.38%
2019-09-27 0 15.94 15.70 15.94 15.90 15.96 78,000 1,241,484 15.916 15.40 15.17 15.40 15.37 15.42 80,714 15.381 -0.13%
2019-09-26 0 15.96 15.70 15.96 15.54 15.96 50,400 796,160 15.797 15.42 15.17 15.42 15.02 15.42 52,153 15.266 0.50%
2019-09-25 0 15.88 15.68 15.90 15.70 15.92 60,800 965,496 15.880 15.35 15.15 15.37 15.17 15.38 62,915 15.346 -0.25%
2019-09-24 0 15.92 15.64 15.92 15.94 15.96 59,200 943,888 15.944 15.38 15.11 15.38 15.40 15.42 61,260 15.408 0.13%
2019-09-23 0 15.90 15.74 15.90 15.84 16.10 63,400 1,009,872 15.929 15.37 15.21 15.37 15.31 15.56 65,606 15.393 0.25%
2019-09-20 0 15.86 15.74 15.88 15.74 16.18 64,400 1,024,356 15.906 15.33 15.21 15.35 15.21 15.64 66,640 15.371 -0.25%
2019-09-19 0 15.90 15.70 15.90 15.90 16.00 62,800 1,001,116 15.941 15.37 15.17 15.37 15.37 15.46 64,985 15.405 -0.25%
2019-09-18 0 15.94 15.60 15.94 15.90 15.96 63,400 1,009,480 15.922 15.40 15.08 15.40 15.37 15.42 65,606 15.387 0.25%
2019-09-17 0 15.90 15.10 15.90 15.90 15.98 34,200 545,444 15.949 15.37 14.59 15.37 15.37 15.44 35,390 15.412 -0.63%
2019-09-16 0 16.00 15.60 16.00 16.00 16.20 31,800 510,240 16.045 15.46 15.08 15.46 15.46 15.66 32,906 15.506 2.56%
2019-09-13 0 15.60 15.44 15.64 15.60 15.80 11,800 184,200 15.610 15.08 14.92 15.11 15.08 15.27 12,211 15.085 0.00%
2019-09-12 0 15.60 15.60 15.66 15.30 15.54 40,800 629,832 15.437 15.08 15.08 15.13 14.79 15.02 42,219 14.918 1.17%
2019-09-11 0 15.42 15.34 15.44 15.30 15.42 28,400 437,680 15.411 14.90 14.82 14.92 14.79 14.90 29,388 14.893 0.13%
2019-09-10 0 15.40 15.40 15.42 15.40 15.42 18,000 277,224 15.401 14.88 14.88 14.90 14.88 14.90 18,626 14.884 0.00%
2019-09-09 0 15.40 15.30 15.42 15.38 15.48 56,400 871,368 15.450 14.88 14.79 14.90 14.86 14.96 58,362 14.930 0.13%
2019-09-06 0 15.38 14.96 15.38 15.38 15.46 63,000 970,368 15.403 14.86 14.46 14.86 14.86 14.94 65,192 14.885 0.26%
2019-09-05 0 15.34 15.10 15.36 15.32 15.44 69,800 1,074,296 15.391 14.82 14.59 14.84 14.80 14.92 72,228 14.874 0.13%
2019-09-04 0 15.32 14.42 15.32 15.18 15.40 90,400 1,389,252 15.368 14.80 13.94 14.80 14.67 14.88 93,545 14.851 2.27%
2019-09-03 0 14.98 14.90 14.98 14.98 15.06 45,000 675,092 15.002 14.48 14.40 14.48 14.48 14.55 46,566 14.498 0.40%
2019-09-02 0 14.92 14.80 14.92 14.90 14.96 53,200 794,204 14.929 14.42 14.30 14.42 14.40 14.46 55,051 14.427 0.13%
2019-08-30 0 14.90 14.84 14.96 14.84 14.96 27,800 414,004 14.892 14.40 14.34 14.46 14.34 14.46 28,767 14.392 0.00%
2019-08-29 0 14.90 14.44 14.90 14.90 14.94 29,200 435,240 14.905 14.40 13.95 14.40 14.40 14.44 30,216 14.404 0.68%
2019-08-28 0 14.80 14.58 14.80 14.60 14.84 75,600 1,116,028 14.762 14.30 14.09 14.30 14.11 14.34 78,230 14.266 0.68%
2019-08-27 0 14.70 14.60 14.70 14.62 14.76 30,400 446,264 14.680 14.21 14.11 14.21 14.13 14.26 31,458 14.186 0.00%
2019-08-26 0 14.70 14.46 14.70 14.44 14.72 30,200 442,716 14.659 14.21 13.97 14.21 13.95 14.23 31,251 14.167 -0.14%
2019-08-23 0 14.72 14.54 14.72 14.62 14.72 32,600 478,992 14.693 14.23 14.05 14.23 14.13 14.23 33,734 14.199 0.00%
2019-08-22 0 14.72 14.54 14.74 14.50 14.74 59,200 869,352 14.685 14.23 14.05 14.24 14.01 14.24 61,260 14.191 -0.27%
2019-08-21 0 14.76 14.54 14.76 14.54 14.80 146,200 2,153,860 14.732 14.26 14.05 14.26 14.05 14.30 151,286 14.237 0.54%
2019-08-20 0 14.68 14.50 14.70 14.66 14.98 23,000 339,632 14.767 14.19 14.01 14.21 14.17 14.48 23,800 14.270 0.00%
2019-08-19 0 14.68 14.42 14.68 14.46 14.70 19,400 282,656 14.570 14.19 13.94 14.19 13.97 14.21 20,075 14.080 -0.81%
2019-08-16 0 14.80 14.50 14.80 14.60 14.94 35,200 518,504 14.730 14.30 14.01 14.30 14.11 14.44 36,425 14.235 -0.67%
2019-08-15 0 14.90 14.80 14.90 14.90 14.96 9,200 137,160 14.909 14.40 14.30 14.40 14.40 14.46 9,520 14.407 -1.32%
2019-08-14 0 15.10 14.90 15.10 15.10 15.30 13,200 200,404 15.182 14.59 14.40 14.59 14.59 14.79 13,659 14.672 1.21%
2019-08-13 0 14.92 14.90 14.96 14.90 15.26 13,600 205,244 15.091 14.42 14.40 14.46 14.40 14.75 14,073 14.584 -2.48%
2019-08-12 0 15.30 15.24 15.30 15.28 15.46 8,600 132,352 15.390 14.79 14.73 14.79 14.77 14.94 8,899 14.872 -0.39%
2019-08-09 0 15.36 15.26 15.36 15.38 15.50 8,400 129,452 15.411 14.84 14.75 14.84 14.86 14.98 8,692 14.893 0.00%
2019-08-08 0 15.36 15.28 15.36 15.28 15.48 14,400 221,504 15.382 14.84 14.77 14.84 14.77 14.96 14,901 14.865 -0.26%
2019-08-07 0 15.40 15.38 15.42 15.40 15.64 34,600 537,936 15.547 14.88 14.86 14.90 14.88 15.11 35,804 15.025 -0.39%
2019-08-06 0 15.46 15.40 15.46 15.40 15.52 8,800 136,036 15.459 14.94 14.88 14.94 14.88 15.00 9,106 14.939 -1.78%
2019-08-05 0 15.74 15.50 15.78 15.54 16.00 46,600 733,468 15.740 15.21 14.98 15.25 15.02 15.46 48,221 15.210 -1.01%
2019-08-02 0 15.90 15.80 15.90 15.80 16.00 54,400 866,176 15.922 15.37 15.27 15.37 15.27 15.46 56,293 15.387 -0.25%
2019-08-01 0 15.94 15.78 15.96 15.80 16.00 46,000 733,996 15.956 15.40 15.25 15.42 15.27 15.46 47,600 15.420 -0.25%
2019-07-31 0 15.98 15.78 15.98 15.98 16.02 30,200 483,240 16.001 15.44 15.25 15.44 15.44 15.48 31,251 15.463 -0.13%
2019-07-30 0 16.00 15.80 16.00 15.80 16.10 50,000 801,104 16.022 15.46 15.27 15.46 15.27 15.56 51,739 15.483 0.00%
2019-07-29 0 16.00 15.80 16.00 15.96 16.06 43,200 691,268 16.002 15.46 15.27 15.46 15.42 15.52 44,703 15.464 0.13%
2019-07-26 0 15.98 15.80 16.00 15.96 16.10 40,600 651,344 16.043 15.44 15.27 15.46 15.42 15.56 42,012 15.504 -0.50%
2019-07-25 0 16.06 15.70 16.06 15.72 16.10 46,400 743,084 16.015 15.52 15.17 15.52 15.19 15.56 48,014 15.476 0.12%
2019-07-24 0 16.04 15.80 16.04 15.96 16.08 48,600 778,788 16.024 15.50 15.27 15.50 15.42 15.54 50,291 15.486 0.25%
2019-07-23 0 16.00 15.80 16.00 15.94 16.02 47,400 757,976 15.991 15.46 15.27 15.46 15.40 15.48 49,049 15.453 -0.12%
2019-07-22 0 16.02 15.86 16.02 16.00 16.10 56,800 910,448 16.029 15.48 15.33 15.48 15.46 15.56 58,776 15.490 0.00%
2019-07-19 0 16.02 15.92 16.02 16.00 16.10 62,800 1,007,524 16.043 15.48 15.38 15.48 15.46 15.56 64,985 15.504 0.00%
2019-07-18 0 16.02 15.74 16.02 15.90 16.08 61,600 988,504 16.047 15.48 15.21 15.48 15.37 15.54 63,743 15.508 0.00%
2019-07-17 0 16.02 15.80 16.06 16.02 16.10 58,200 935,088 16.067 15.48 15.27 15.52 15.48 15.56 60,225 15.527 -0.12%
2019-07-16 0 16.04 15.86 16.04 15.86 16.10 64,000 1,026,264 16.035 15.50 15.33 15.50 15.33 15.56 66,227 15.496 -0.12%
2019-07-15 0 16.06 15.60 16.06 16.00 16.10 58,600 940,716 16.053 15.52 15.08 15.52 15.46 15.56 60,639 15.513 -0.86%
2019-07-12 0 16.20 15.60 16.20 15.60 16.20 72,400 1,146,296 15.833 15.66 15.08 15.66 15.08 15.66 74,919 15.301 3.18%
2019-07-11 0 15.70 15.46 15.70 15.60 15.80 52,200 818,744 15.685 15.17 14.94 15.17 15.08 15.27 54,016 15.157 0.38%
2019-07-10 0 15.64 15.44 15.66 15.50 15.74 51,400 803,624 15.635 15.11 14.92 15.13 14.98 15.21 53,188 15.109 0.26%
2019-07-09 0 15.60 15.52 15.60 15.30 15.98 48,200 749,700 15.554 15.08 15.00 15.08 14.79 15.44 49,877 15.031 -1.27%
2019-07-08 0 15.80 15.54 15.80 15.54 16.20 26,200 418,504 15.973 15.27 15.02 15.27 15.02 15.66 27,111 15.436 0.06%
2019-07-05 0 16.20 16.00 16.20 16.16 16.22 56,600 916,128 16.186 15.26 15.07 15.26 15.22 15.28 60,086 15.247 -0.25%
2019-07-04 0 16.24 16.10 16.24 16.12 16.36 37,200 606,296 16.298 15.30 15.17 15.30 15.18 15.41 39,491 15.353 -0.37%
2019-07-03 0 16.30 16.02 16.30 16.02 16.36 65,200 1,063,824 16.316 15.35 15.09 15.35 15.09 15.41 69,215 15.370 -0.49%
2019-07-02 0 16.38 15.96 16.38 16.00 16.44 28,400 465,100 16.377 15.43 15.03 15.43 15.07 15.49 30,149 15.427 -0.73%
2019-06-28 0 16.50 16.36 16.50 16.04 16.50 134,900 2,203,006 16.331 15.54 15.41 15.54 15.11 15.54 143,208 15.383 2.23%
2019-06-27 0 16.14 15.94 16.14 15.90 16.20 35,400 570,732 16.122 15.20 15.02 15.20 14.98 15.26 37,580 15.187 0.62%
2019-06-26 0 16.04 16.02 16.06 16.00 16.06 33,400 535,032 16.019 15.11 15.09 15.13 15.07 15.13 35,457 15.090 0.00%
2019-06-25 0 16.04 16.02 16.10 15.82 16.04 14,400 229,164 15.914 15.11 15.09 15.17 14.90 15.11 15,287 14.991 0.75%
2019-06-24 0 15.92 15.92 16.00 15.88 16.00 37,600 600,204 15.963 15.00 15.00 15.07 14.96 15.07 39,916 15.037 0.25%
2019-06-21 0 15.88 15.68 15.90 15.60 15.96 26,400 418,172 15.840 14.96 14.77 14.98 14.69 15.03 28,026 14.921 0.51%
2019-06-20 0 15.80 15.76 15.80 15.50 15.80 33,600 528,620 15.733 14.88 14.85 14.88 14.60 14.88 35,669 14.820 1.94%
2019-06-19 0 15.50 15.50 15.70 15.50 15.70 33,400 518,864 15.535 14.60 14.60 14.79 14.60 14.79 35,457 14.634 -0.64%
2019-06-18 0 15.60 15.52 15.60 15.40 15.62 42,200 656,896 15.566 14.69 14.62 14.69 14.51 14.71 44,799 14.663 0.65%
2019-06-17 0 15.50 15.46 15.60 15.38 15.50 64,200 993,472 15.475 14.60 14.56 14.69 14.49 14.60 68,154 14.577 0.91%
2019-06-14 0 15.36 15.32 15.36 15.00 15.38 77,200 1,181,368 15.303 14.47 14.43 14.47 14.13 14.49 81,954 14.415 1.45%
2019-06-13 0 15.14 15.08 15.14 15.10 15.14 28,600 432,360 15.117 14.26 14.21 14.26 14.22 14.26 30,361 14.240 0.00%
2019-06-12 0 15.14 15.12 15.16 14.90 15.18 47,600 720,208 15.130 14.26 14.24 14.28 14.04 14.30 50,531 14.253 -0.26%
2019-06-11 0 15.18 15.12 15.18 15.08 15.18 40,000 605,116 15.128 14.30 14.24 14.30 14.21 14.30 42,463 14.250 0.66%
2019-06-10 0 15.08 14.90 15.10 14.92 15.08 80,800 1,214,408 15.030 14.21 14.04 14.22 14.05 14.21 85,776 14.158 0.00%
2019-06-06 0 15.08 14.90 15.08 15.06 15.08 64,600 973,104 15.064 14.21 14.04 14.21 14.19 14.21 68,578 14.190 0.27%
2019-06-05 0 15.04 15.00 15.04 14.78 15.10 53,000 794,244 14.986 14.17 14.13 14.17 13.92 14.22 56,264 14.116 0.27%
2019-06-04 0 15.00 14.88 15.00 14.90 15.10 64,200 962,216 14.988 14.13 14.02 14.13 14.04 14.22 68,154 14.118 0.00%
2019-06-03 0 15.00 14.90 15.00 14.96 15.14 115,400 1,740,816 15.085 14.13 14.04 14.13 14.09 14.26 122,507 14.210 0.00%
2019-05-31 0 15.00 14.92 15.00 14.80 15.10 46,600 700,864 15.040 14.13 14.05 14.13 13.94 14.22 49,470 14.167 0.00%
2019-05-30 0 15.00 14.84 15.00 14.80 15.18 48,800 729,196 14.943 14.13 13.98 14.13 13.94 14.30 51,805 14.076 0.00%
2019-05-29 0 15.00 14.84 15.00 14.80 15.04 16,200 242,760 14.985 14.13 13.98 14.13 13.94 14.17 17,198 14.116 0.00%
2019-05-28 0 15.00 14.92 15.00 14.90 15.16 57,000 856,948 15.034 14.13 14.05 14.13 14.04 14.28 60,510 14.162 -0.53%
2019-05-27 0 15.08 14.94 15.10 14.96 15.36 50,800 767,816 15.114 14.21 14.07 14.22 14.09 14.47 53,929 14.238 -0.79%
2019-05-24 0 15.20 15.10 15.20 14.90 15.50 52,000 789,964 15.192 14.32 14.22 14.32 14.04 14.60 55,202 14.310 -1.68%
2019-05-23 0 15.46 14.80 15.46 14.80 15.88 138,400 2,109,004 15.238 14.56 13.94 14.56 13.94 14.96 146,924 14.354 -2.77%
2019-05-22 0 15.90 15.80 15.90 15.80 15.90 83,200 1,322,836 15.899 14.98 14.88 14.98 14.88 14.98 88,324 14.977 1.40%
2019-05-21 0 15.68 15.58 15.68 15.60 16.00 44,400 701,676 15.804 14.77 14.68 14.77 14.69 15.07 47,134 14.887 -1.13%
2019-05-20 0 15.86 15.80 15.90 15.80 15.98 49,600 787,968 15.886 14.94 14.88 14.98 14.88 15.05 52,655 14.965 -0.50%
2019-05-17 0 15.94 15.82 15.94 15.90 15.98 31,000 494,104 15.939 15.02 14.90 15.02 14.98 15.05 32,909 15.014 -0.13%
2019-05-16 0 15.96 15.86 15.96 15.94 16.00 51,800 827,108 15.967 15.03 14.94 15.03 15.02 15.07 54,990 15.041 -0.25%
2019-05-15 0 16.00 15.82 16.00 15.82 16.00 32,800 522,308 15.924 15.07 14.90 15.07 14.90 15.07 34,820 15.000 0.88%
2019-05-14 0 15.86 15.84 15.86 15.84 15.92 90,600 1,438,728 15.880 14.94 14.92 14.94 14.92 15.00 96,180 14.959 -0.88%
2019-05-10 0 16.00 15.90 16.00 15.80 16.02 34,800 553,716 15.911 15.07 14.98 15.07 14.88 15.09 36,943 14.988 -0.25%
2019-05-09 0 16.04 15.88 16.04 15.88 16.20 52,200 839,364 16.080 15.11 14.96 15.11 14.96 15.26 55,415 15.147 0.25%
2019-05-08 0 16.00 15.92 16.00 15.94 16.18 63,400 1,017,872 16.055 15.07 15.00 15.07 15.02 15.24 67,305 15.123 -0.25%
2019-05-07 0 16.04 15.90 16.04 15.90 16.08 72,600 1,165,788 16.058 15.11 14.98 15.11 14.98 15.15 77,071 15.126 0.25%
2019-05-06 0 16.00 15.90 16.00 15.90 16.28 61,000 985,816 16.161 15.07 14.98 15.07 14.98 15.34 64,757 15.223 -2.68%
2019-05-03 0 16.44 16.40 16.44 16.40 16.46 123,400 2,028,860 16.441 15.49 15.45 15.49 15.45 15.51 131,000 15.488 0.24%
2019-05-02 0 16.40 16.36 16.40 16.30 16.40 76,800 1,256,216 16.357 15.45 15.41 15.45 15.35 15.45 81,530 15.408 0.37%
2019-04-30 0 16.34 16.20 16.34 16.16 16.34 89,000 1,446,636 16.254 15.39 15.26 15.39 15.22 15.39 94,481 15.311 0.25%
2019-04-29 0 16.30 16.22 16.30 16.10 16.30 102,400 1,661,712 16.228 15.35 15.28 15.35 15.17 15.35 108,706 15.286 0.62%
2019-04-26 0 16.20 16.12 16.20 16.10 16.22 83,400 1,349,128 16.177 15.26 15.18 15.26 15.17 15.28 88,536 15.238 -0.12%
2019-04-25 0 16.22 16.14 16.22 16.16 16.24 113,800 1,845,796 16.220 15.28 15.20 15.28 15.22 15.30 120,808 15.279 0.37%
2019-04-24 0 16.16 16.16 16.18 16.10 16.20 94,200 1,522,156 16.159 15.22 15.22 15.24 15.17 15.26 100,001 15.221 -0.12%
2019-04-23 0 16.18 16.18 16.20 16.02 16.20 146,800 2,370,624 16.149 15.24 15.24 15.26 15.09 15.26 155,841 15.212 0.87%
2019-04-18 0 16.04 16.00 16.12 16.00 16.20 134,000 2,159,300 16.114 15.11 15.07 15.18 15.07 15.26 142,253 15.179 0.25%
2019-04-17 0 16.00 16.00 16.02 15.80 16.00 172,800 2,751,344 15.922 15.07 15.07 15.09 14.88 15.07 183,442 14.998 0.76%
2019-04-16 0 15.88 15.80 15.88 15.78 15.90 108,200 1,712,244 15.825 14.96 14.88 14.96 14.86 14.98 114,864 14.907 0.51%
2019-04-15 0 15.80 15.74 15.80 15.74 15.90 123,800 1,956,860 15.807 14.88 14.83 14.88 14.83 14.98 131,424 14.890 -0.75%
2019-04-12 0 15.92 15.78 15.90 15.66 15.92 137,000 2,162,472 15.784 15.00 14.86 14.98 14.75 15.00 145,437 14.869 0.38%
2019-04-11 0 15.86 15.74 15.86 15.70 16.00 154,200 2,444,088 15.850 14.94 14.83 14.94 14.79 15.07 163,697 14.931 -0.13%
2019-04-10 0 15.88 15.88 15.92 15.70 15.96 132,600 2,095,848 15.806 14.96 14.96 15.00 14.79 15.03 140,766 14.889 1.02%
2019-04-09 0 15.72 15.52 15.72 15.52 15.86 158,600 2,492,472 15.715 14.81 14.62 14.81 14.62 14.94 168,368 14.804 -0.88%
2019-04-08 0 15.86 15.76 15.86 15.52 15.92 107,000 1,694,864 15.840 14.94 14.85 14.94 14.62 15.00 113,590 14.921 -0.50%
2019-04-04 0 15.94 15.50 15.94 15.42 16.14 324,000 5,104,408 15.754 15.02 14.60 15.02 14.53 15.20 343,954 14.840 -0.62%
2019-04-03 0 16.04 15.88 16.06 15.80 16.08 108,200 1,725,612 15.948 15.11 14.96 15.13 14.88 15.15 114,864 15.023 0.12%
2019-04-02 0 16.02 15.82 16.02 15.80 16.28 213,800 3,427,684 16.032 15.09 14.90 15.09 14.88 15.34 226,967 15.102 -1.35%
2019-04-01 0 16.24 16.04 16.26 16.02 16.50 212,200 3,474,472 16.374 15.30 15.11 15.32 15.09 15.54 225,269 15.424 -1.46%
2019-03-29 0 16.48 16.20 16.48 16.00 16.50 459,800 7,475,980 16.259 15.52 15.26 15.52 15.07 15.54 488,117 15.316 2.36%
2019-03-28 0 16.10 16.00 16.10 15.92 16.20 437,400 7,033,256 16.080 15.17 15.07 15.17 15.00 15.26 464,338 15.147 -0.49%
2019-03-27 0 16.18 16.14 16.20 16.02 16.44 177,800 2,875,956 16.175 15.24 15.20 15.26 15.09 15.49 188,750 15.237 -0.25%
2019-03-26 0 16.22 16.18 16.22 16.16 16.52 251,800 4,092,208 16.252 15.28 15.24 15.28 15.22 15.56 267,307 15.309 -1.46%
2019-03-25 0 16.46 16.28 16.48 16.14 16.50 458,600 7,466,604 16.281 15.51 15.34 15.52 15.20 15.54 486,843 15.337 2.11%
2019-03-22 0 16.12 16.06 16.12 15.80 16.22 206,200 3,287,424 15.943 15.18 15.13 15.18 14.88 15.28 218,899 15.018 -0.25%
2019-03-21 0 16.16 16.00 16.16 15.80 16.24 173,600 2,789,904 16.071 15.22 15.07 15.22 14.88 15.30 184,291 15.139 3.59%
2019-03-20 0 15.60 15.60 15.62 15.12 15.70 273,400 4,180,976 15.293 14.69 14.69 14.71 14.24 14.79 290,238 14.405 1.96%
2019-03-19 0 15.30 15.16 15.30 15.10 15.38 278,200 4,243,932 15.255 14.41 14.28 14.41 14.22 14.49 295,333 14.370 0.13%
2019-03-18 0 15.28 15.24 15.28 15.10 15.60 205,600 3,145,012 15.297 14.39 14.36 14.39 14.22 14.69 218,262 14.409 -1.67%
2019-03-15 0 15.54 15.36 15.68 15.30 15.80 135,200 2,103,204 15.556 14.64 14.47 14.77 14.41 14.88 143,526 14.654 0.26%
2019-03-14 0 15.50 15.30 15.50 15.10 15.88 336,200 5,138,312 15.283 14.60 14.41 14.60 14.22 14.96 356,905 14.397 0.65%
2019-03-13 0 15.40 15.04 15.48 14.76 15.90 1,186,400 18,076,860 15.237 14.51 14.17 14.58 13.90 14.98 1,259,466 14.353 -4.70%
2019-03-12 0 16.16 16.14 16.16 16.10 16.98 1,560,800 25,471,452 16.319 15.22 15.20 15.22 15.17 15.99 1,656,924 15.373 -4.27%
2019-03-11 0 16.88 16.88 16.90 15.00 16.98 6,286,400 102,799,248 16.353 15.90 15.90 15.92 14.13 15.99 6,673,555 15.404

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top