Prices and Webb-site Total Returns

Global X China Electric Vehicle and Battery ETF: Unit

Exchange	Code	Listed	Last trade	Delisted
HKCIS	09845	2020-01-17			Docs

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	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-31	13.95	-	-	14.10	14.10	500	7,050	14.100	13.95	-	-	14.10	14.10	500	14.100	-1.06%
2025-12-30	14.10	-	14.11	13.76	14.10	12,800	176,772	13.810	14.10	-	14.11	13.76	14.10	12,800	13.810	1.73%
2025-12-29	13.86	-	13.84	13.81	13.97	23,850	331,719	13.909	13.86	-	13.84	13.81	13.97	23,850	13.909	1.54%
2025-12-24	13.65	-	13.67	13.60	13.80	7,750	105,797	13.651	13.65	-	13.67	13.60	13.80	7,750	13.651	-0.51%
2025-12-23	13.72	-	13.74	13.52	13.74	45,600	622,661	13.655	13.72	-	13.74	13.52	13.74	45,600	13.655	1.78%
2025-12-22	13.48	-	13.50	13.43	13.52	22,200	299,128	13.474	13.48	-	13.50	13.43	13.52	22,200	13.474	0.97%
2025-12-19	13.35	-	13.37	13.25	13.44	20,150	269,062	13.353	13.35	-	13.37	13.25	13.44	20,150	13.353	0.75%
2025-12-18	13.25	-	13.27	13.24	13.35	7,750	103,089	13.302	13.25	-	13.27	13.24	13.35	7,750	13.302	-2.00%
2025-12-17	13.52	-	13.53	13.12	13.53	37,050	498,472	13.454	13.52	-	13.53	13.12	13.53	37,050	13.454	2.35%
2025-12-16	13.21	12.10	13.28	13.01	13.30	17,100	225,424	13.183	13.21	12.10	13.28	13.01	13.30	17,100	13.183	-1.12%
2025-12-15	13.36	-	13.43	13.36	13.60	8,500	114,259	13.442	13.36	-	13.43	13.36	13.60	8,500	13.442	-2.12%
2025-12-12	13.65	13.60	-	13.46	13.68	1,244	16,870	13.561	13.65	13.60	-	13.46	13.68	1,244	13.561	0.74%
2025-12-11	13.55	-	-	13.61	13.72	6,850	93,337	13.626	13.55	-	-	13.61	13.72	6,850	13.626	-0.15%
2025-12-10	13.57	-	13.63	13.43	13.57	1,550	20,942	13.511	13.57	-	13.63	13.43	13.57	1,550	13.511	-0.07%
2025-12-09	13.58	-	-	13.53	13.70	17,850	242,937	13.610	13.58	-	-	13.53	13.70	17,850	13.610	-1.02%
2025-12-08	13.72	-	-	13.60	13.80	12,350	169,643	13.736	13.72	-	-	13.60	13.80	12,350	13.736	0.88%
2025-12-05	13.60	-	13.62	13.44	13.69	11,616	156,875	13.505	13.60	-	13.62	13.44	13.69	11,616	13.505	0.74%
2025-12-04	13.50	-	13.65	13.46	13.50	3,050	41,113	13.480	13.50	-	13.65	13.46	13.50	3,050	13.480	1.05%
2025-12-03	13.36	13.35	13.46	13.34	13.50	4,000	53,628	13.407	13.36	13.35	13.46	13.34	13.50	4,000	13.407	-1.26%
2025-12-02	13.53	-	13.57	13.49	13.56	9,500	128,473	13.523	13.53	-	13.57	13.49	13.56	9,500	13.523	-0.95%
2025-12-01	13.66	-	13.70	13.55	13.67	1,676	22,807	13.608	13.66	-	13.70	13.55	13.67	1,676	13.608	1.41%
2025-11-28	13.47	-	-	13.41	13.47	8,300	111,371	13.418	13.47	-	-	13.41	13.47	8,300	13.418	0.82%
2025-11-27	13.36	-	13.40	13.34	13.59	7,782	104,253	13.397	13.36	-	13.40	13.34	13.59	7,782	13.397	0.15%
2025-11-26	13.34	-	-	13.30	13.44	8,900	118,783	13.346	13.34	-	-	13.30	13.44	8,900	13.346	0.23%
2025-11-25	13.31	-	13.45	13.27	13.38	17,941	239,170	13.331	13.31	-	13.45	13.27	13.38	17,941	13.331	1.22%
2025-11-24	13.15	13.01	-	13.03	13.17	13,950	182,227	13.063	13.15	13.01	-	13.03	13.17	13,950	13.063	0.38%
2025-11-21	13.10	-	-	13.10	13.27	15,050	198,562	13.193	13.10	-	-	13.10	13.27	15,050	13.193	-3.96%
2025-11-20	13.64	-	13.66	13.59	13.88	13,150	179,738	13.668	13.64	-	13.66	13.59	13.88	13,150	13.668	-1.73%
2025-11-19	13.88	12.10	14.10	13.85	14.04	6,300	87,441	13.880	13.88	12.10	14.10	13.85	14.04	6,300	13.880	0.00%
2025-11-18	13.88	-	13.85	13.78	13.89	6,450	89,211	13.831	13.88	-	13.85	13.78	13.89	6,450	13.831	-2.53%
2025-11-17	14.24	-	14.27	14.16	14.24	6,000	85,144	14.191	14.24	-	14.27	14.16	14.24	6,000	14.191	-0.07%
2025-11-14	14.25	-	14.49	14.25	14.48	4,950	70,714	14.286	14.25	-	14.49	14.25	14.48	4,950	14.286	-2.40%
2025-11-13	14.60	-	14.68	14.07	14.74	27,200	389,695	14.327	14.60	-	14.68	14.07	14.74	27,200	14.327	3.99%
2025-11-12	14.04	13.86	-	13.88	14.16	283,000	3,984,552	14.080	14.04	13.86	-	13.88	14.16	283,000	14.080	-0.28%
2025-11-11	14.08	14.00	14.17	14.05	14.41	19,700	278,292	14.126	14.08	14.00	14.17	14.05	14.41	19,700	14.126	-0.71%
2025-11-10	14.18	-	14.30	14.16	14.38	6,550	93,265	14.239	14.18	-	14.30	14.16	14.38	6,550	14.239	-1.39%
2025-11-07	14.38	14.32	14.38	14.19	14.42	14,000	200,011	14.287	14.38	14.32	14.38	14.19	14.42	14,000	14.287	0.35%
2025-11-06	14.33	13.62	14.33	14.03	14.33	9,300	132,860	14.286	14.33	13.62	14.33	14.03	14.33	9,300	14.286	2.14%
2025-11-05	14.03	-	-	13.70	14.12	4,500	62,852	13.967	14.03	-	-	13.70	14.12	4,500	13.967	0.57%
2025-11-04	13.95	-	14.10	13.88	14.16	9,350	131,226	14.035	13.95	-	14.10	13.88	14.16	9,350	14.035	-2.72%
2025-11-03	14.34	14.10	-	14.15	14.68	6,000	85,747	14.291	14.34	14.10	-	14.15	14.68	6,000	14.291	-1.10%
2025-10-31	14.50	-	14.70	14.50	14.91	8,345	123,775	14.832	14.50	-	14.70	14.50	14.91	8,345	14.832	-1.89%
2025-10-30	14.78	-	14.88	14.78	14.97	11,800	175,945	14.911	14.78	-	14.88	14.78	14.97	11,800	14.911	2.78%
2025-10-28	14.38	-	14.38	14.33	14.50	25,250	362,291	14.348	14.38	-	14.38	14.33	14.50	25,250	14.348	0.49%
2025-10-27	14.31	12.10	-	14.23	14.42	25,450	363,535	14.284	14.31	12.10	-	14.23	14.42	25,450	14.284	0.56%
2025-10-24	14.23	-	14.30	14.04	14.23	4,250	60,266	14.180	14.23	-	14.30	14.04	14.23	4,250	14.180	1.21%
2025-10-23	14.06	14.04	-	13.81	14.08	25,650	357,614	13.942	14.06	14.04	-	13.81	14.08	25,650	13.942	0.93%
2025-10-22	13.93	13.93	14.08	13.85	14.00	17,600	244,929	13.916	13.93	13.93	14.08	13.85	14.00	17,600	13.916	-1.07%
2025-10-21	14.08	13.87	14.20	13.95	14.12	3,350	46,805	13.972	14.08	13.87	14.20	13.95	14.12	3,350	13.972	1.51%
2025-10-20	13.87	-	-	13.85	14.03	2,950	41,093	13.930	13.87	-	-	13.85	14.03	2,950	13.930	1.99%
2025-10-17	13.60	13.60	13.62	13.60	14.18	26,300	364,350	13.854	13.60	13.60	13.62	13.60	14.18	26,300	13.854	-4.16%
2025-10-16	14.19	14.15	14.20	14.13	14.38	9,250	131,236	14.188	14.19	14.15	14.20	14.13	14.38	9,250	14.188	0.07%
2025-10-15	14.18	14.05	14.22	13.80	14.24	2,795	39,267	14.049	14.18	14.05	14.22	13.80	14.24	2,795	14.049	2.83%
2025-10-14	13.79	-	13.87	13.79	14.55	23,880	340,312	14.251	13.79	-	13.87	13.79	14.55	23,880	14.251	-3.97%
2025-10-13	14.36	14.35	14.39	14.13	14.44	75,400	1,072,428	14.223	14.36	14.35	14.39	14.13	14.44	75,400	14.223	-1.64%
2025-10-10	14.60	-	14.62	14.70	14.85	1,950	28,728	14.732	14.60	-	14.62	14.70	14.85	1,950	14.732	-4.95%
2025-10-09	15.36	-	15.47	15.19	15.37	5,050	76,778	15.204	15.36	-	15.47	15.19	15.37	5,050	15.204	1.79%
2025-10-08	15.09	-	15.10	14.95	15.10	15,850	238,626	15.055	15.09	-	15.10	14.95	15.10	15,850	15.055	-0.46%
2025-10-06	15.16	-	15.30	15.16	15.17	8,350	126,649	15.168	15.16	-	15.30	15.16	15.17	8,350	15.168	-0.52%
2025-10-03	15.24	-	15.44	15.22	15.31	3,800	57,840	15.221	15.24	-	15.44	15.22	15.31	3,800	15.221	-1.42%
2025-10-02	15.46	15.08	15.48	15.21	15.51	6,300	97,142	15.419	15.46	15.08	15.48	15.21	15.51	6,300	15.419	1.64%
2025-09-30	15.21	-	15.22	14.96	15.21	18,250	275,603	15.102	15.21	-	15.22	14.96	15.21	18,250	15.102	1.88%
2025-09-29	14.93	-	14.96	14.68	14.93	13,144	195,239	14.854	14.93	-	14.96	14.68	14.93	13,144	14.854	4.19%
2025-09-26	14.33	-	14.33	14.42	14.80	7,100	103,811	14.621	14.33	-	14.33	14.42	14.80	7,100	14.621	-1.92%
2025-09-25	14.61	-	14.80	14.40	14.69	11,200	163,212	14.573	14.61	-	14.80	14.40	14.69	11,200	14.573	1.88%
2025-09-24	14.34	14.00	14.40	13.98	14.32	27,500	388,258	14.118	14.34	14.00	14.40	13.98	14.32	27,500	14.118	2.06%
2025-09-23	14.05	14.05	-	13.82	14.10	19,950	277,882	13.929	14.05	14.05	-	13.82	14.10	19,950	13.929	0.36%
2025-09-22	14.00	13.90	14.00	13.90	14.01	19,650	274,671	13.978	14.00	13.90	14.00	13.90	14.01	19,650	13.978	0.00%
2025-09-19	14.00	14.00	14.15	14.00	14.13	482	6,711	13.923	14.00	14.00	14.15	14.00	14.13	482	13.923	-0.64%
2025-09-18	14.09	13.35	14.13	13.85	14.41	17,650	250,313	14.182	14.09	13.35	14.13	13.85	14.41	17,650	14.182	-1.19%
2025-09-17	14.26	14.00	14.30	13.80	14.26	22,700	319,760	14.086	14.26	14.00	14.30	13.80	14.26	22,700	14.086	3.63%
2025-09-16	13.76	13.64	13.85	13.64	13.80	21,350	292,687	13.709	13.76	13.64	13.85	13.64	13.80	21,350	13.709	0.51%
2025-09-15	13.69	13.35	13.80	13.42	13.86	18,600	256,416	13.786	13.69	13.35	13.80	13.42	13.86	18,600	13.786	3.79%
2025-09-12	13.19	-	13.30	13.26	13.36	3,050	40,612	13.315	13.19	-	13.30	13.26	13.36	3,050	13.315	-0.30%
2025-09-11	13.23	-	13.30	12.87	13.23	27,000	351,427	13.016	13.23	-	13.30	12.87	13.23	27,000	13.016	1.38%
2025-09-10	13.05	-	13.06	12.93	13.20	8,850	115,061	13.001	13.05	-	13.06	12.93	13.20	8,850	13.001	-1.06%
2025-09-09	13.19	-	13.19	13.21	13.26	1,000	13,229	13.229	13.19	-	13.19	13.21	13.26	1,000	13.229	-0.60%
2025-09-08	13.27	-	13.28	13.11	13.32	18,700	245,882	13.149	13.27	-	13.28	13.11	13.32	18,700	13.149	1.76%
2025-09-05	13.04	10.70	13.10	12.43	13.05	36,950	471,989	12.774	13.04	10.70	13.10	12.43	13.05	36,950	12.774	5.84%
2025-09-04	12.32	11.71	12.35	12.30	12.56	18,598	229,847	12.359	12.32	11.71	12.35	12.30	12.56	18,598	12.359	-0.88%
2025-09-03	12.43	10.70	13.10	12.40	12.62	23,000	286,122	12.440	12.43	10.70	13.10	12.40	12.62	23,000	12.440	0.08%
2025-09-02	12.42	10.70	12.55	12.45	12.45	250	3,112	12.448	12.42	10.70	12.55	12.45	12.45	250	12.448	0.16%
2025-09-01	12.40	10.70	13.10	12.30	12.39	12,450	154,024	12.371	12.40	10.70	13.10	12.30	12.39	12,450	12.371	-0.48%
2025-08-29	12.46	12.30	12.47	11.92	12.65	15,050	188,540	12.528	12.46	12.30	12.47	11.92	12.65	15,050	12.528	5.68%
2025-08-28	11.79	10.70	12.00	11.69	11.77	4,200	49,282	11.734	11.79	10.70	12.00	11.69	11.77	4,200	11.734	-0.08%
2025-08-27	11.80	10.70	12.12	11.83	12.17	9,250	110,676	11.965	11.80	10.70	12.12	11.83	12.17	9,250	11.965	-1.58%
2025-08-26	11.99	10.70	12.20	11.88	12.03	22,700	269,888	11.889	11.99	10.70	12.20	11.88	12.03	22,700	11.889	0.25%
2025-08-25	11.96	10.70	12.03	11.79	12.00	15,750	187,564	11.909	11.96	10.70	12.03	11.79	12.00	15,750	11.909	1.53%
2025-08-22	11.78	10.70	11.86	11.62	11.71	15,000	175,390	11.693	11.78	10.70	11.86	11.62	11.71	15,000	11.693	2.08%
2025-08-21	11.54	10.70	11.56	11.52	11.64	3,750	43,366	11.564	11.54	10.70	11.56	11.52	11.64	3,750	11.564	-0.35%
2025-08-20	11.58	10.70	-	11.35	11.58	17,900	204,339	11.416	11.58	10.70	-	11.35	11.58	17,900	11.416	1.58%
2025-08-19	11.40	11.34	-	11.37	11.48	21,290	242,708	11.400	11.40	11.34	-	11.37	11.48	21,290	11.400	-0.09%
2025-08-18	11.41	10.70	11.44	11.37	11.50	3,700	42,298	11.432	11.41	10.70	11.44	11.37	11.50	3,700	11.432	1.06%
2025-08-15	11.29	10.70	11.30	11.19	11.28	400	4,494	11.235	11.29	10.70	11.30	11.19	11.28	400	11.235	0.80%
2025-08-14	11.20	11.10	-	11.20	11.30	3,800	42,588	11.207	11.20	11.10	-	11.20	11.30	3,800	11.207	-0.09%
2025-08-13	11.21	10.70	-	11.10	11.22	17,824	199,736	11.206	11.21	10.70	-	11.10	11.22	17,824	11.206	1.36%
2025-08-12	11.06	10.70	11.08	10.99	11.08	1,700	18,742	11.025	11.06	10.70	11.08	10.99	11.08	1,700	11.025	0.09%
2025-08-11	11.05	10.70	-	10.97	11.05	8,500	93,477	10.997	11.05	10.70	-	10.97	11.05	8,500	10.997	1.56%
2025-08-08	10.88	10.70	-	10.88	10.90	1,550	16,890	10.897	10.88	10.70	-	10.88	10.90	1,550	10.897	-0.46%
2025-08-07	10.93	10.70	10.95	10.93	11.00	5,350	58,300	10.897	10.93	10.70	10.95	10.93	11.00	5,350	10.897	0.28%
2025-08-06	10.90	-	11.00	10.90	10.90	50	545	10.900	10.90	-	11.00	10.90	10.90	50	10.900	-0.18%
2025-08-05	10.92	-	10.94	10.89	10.94	1,550	16,914	10.912	10.92	-	10.94	10.89	10.94	1,550	10.912	0.37%
2025-08-04	10.88	-	-	10.77	10.88	32,200	350,049	10.871	10.88	-	-	10.77	10.88	32,200	10.871	1.02%
2025-08-01	10.77	-	10.84	10.77	10.84	4,500	48,567	10.793	10.77	-	10.84	10.77	10.84	4,500	10.793	-0.74%
2025-07-31	10.85	-	10.96	10.85	10.96	18,850	205,587	10.906	10.85	-	10.96	10.85	10.96	18,850	10.906	-2.69%
2025-07-30	11.15	-	11.17	11.15	11.75	10,940	123,943	11.329	11.15	-	11.17	11.15	11.75	10,940	11.329	-3.13%
2025-07-29	11.51	11.50	11.53	11.44	11.51	10,800	124,084	11.489	11.51	11.50	11.53	11.44	11.51	10,800	11.489	0.26%
2025-07-28	11.48	11.44	-	11.42	11.50	8,550	97,819	11.441	11.48	11.44	-	11.42	11.50	8,550	11.441	0.35%
2025-07-25	11.44	-	11.54	11.44	11.46	12,762	146,107	11.449	11.44	-	11.54	11.44	11.46	12,762	11.449	-1.29%
2025-07-24	11.59	-	11.70	11.48	11.62	15,048	174,094	11.569	11.59	-	11.70	11.48	11.62	15,048	11.569	1.31%
2025-07-23	11.44	-	11.48	11.43	11.54	12,200	140,168	11.489	11.44	-	11.48	11.43	11.54	12,200	11.489	-0.26%
2025-07-22	11.47	-	11.50	11.37	11.47	44,700	511,023	11.432	11.47	-	11.50	11.37	11.47	44,700	11.432	1.06%
2025-07-21	11.35	-	11.37	11.30	11.36	5,500	62,345	11.335	11.35	-	11.37	11.30	11.36	5,500	11.335	0.80%
2025-07-18	11.26	-	11.30	11.18	11.27	7,500	84,155	11.221	11.26	-	11.30	11.18	11.27	7,500	11.221	0.90%
2025-07-17	11.16	-	-	11.00	11.16	68,450	757,883	11.072	11.16	-	-	11.00	11.16	68,450	11.072	2.10%
2025-07-16	10.93	-	10.93	10.91	10.95	6,600	72,142	10.931	10.93	-	10.93	10.91	10.95	6,600	10.931	-0.18%
2025-07-15	10.95	-	-	10.86	10.95	4,800	52,475	10.932	10.95	-	-	10.86	10.95	4,800	10.932	-0.09%
2025-07-14	10.96	-	11.01	10.95	10.99	4,400	48,198	10.954	10.96	-	11.01	10.95	10.99	4,400	10.954	-0.27%
2025-07-11	10.99	-	10.99	10.98	11.06	11,700	128,935	11.020	10.99	-	10.99	10.98	11.06	11,700	11.020	0.83%
2025-07-10	10.90	-	10.94	10.89	10.92	700	7,636	10.909	10.90	-	10.94	10.89	10.92	700	10.909	-0.18%
2025-07-09	10.92	10.90	10.98	10.92	10.97	650	7,104	10.929	10.92	10.90	10.98	10.92	10.97	650	10.929	0.09%
2025-07-08	10.91	-	10.95	10.84	10.91	24,800	270,109	10.891	10.91	-	10.95	10.84	10.91	24,800	10.891	0.83%
2025-07-07	10.82	-	10.83	10.82	10.84	5,450	58,975	10.821	10.82	-	10.83	10.82	10.84	5,450	10.821	-1.10%
2025-07-04	10.94	-	-	10.91	11.04	2,780	30,391	10.932	10.94	-	-	10.91	11.04	2,780	10.932	-0.55%
2025-07-03	11.00	-	11.01	10.86	11.00	18,550	202,636	10.924	11.00	-	11.01	10.86	11.00	18,550	10.924	1.95%
2025-07-02	10.79	-	10.90	10.79	10.89	17,100	185,242	10.833	10.79	-	10.90	10.79	10.89	17,100	10.833	-1.10%
2025-06-30	10.91	10.37	10.96	10.89	10.93	2,250	24,587	10.928	10.91	10.37	10.96	10.89	10.93	2,250	10.928	0.00%
2025-06-27	10.91	10.37	11.04	10.91	11.03	2,850	31,220	10.954	10.91	10.37	11.04	10.91	11.03	2,850	10.954	-0.82%
2025-06-26	11.00	-	11.20	10.99	11.11	12,100	133,326	11.019	11.00	-	11.20	10.99	11.11	12,100	11.019	-0.99%
2025-06-25	11.11	-	11.24	10.96	11.15	24,550	271,371	11.054	11.11	-	11.24	10.96	11.15	24,550	11.054	1.83%
2025-06-24	10.91	-	10.93	10.64	10.91	16,254	175,670	10.808	10.91	-	10.93	10.64	10.91	16,254	10.808	3.22%
2025-06-23	10.57	-	-	10.42	10.57	39,460	414,523	10.505	10.57	-	-	10.42	10.57	39,460	10.505	0.48%
2025-06-20	10.52	-	10.52	10.52	10.57	13,950	146,865	10.528	10.52	-	10.52	10.52	10.57	13,950	10.528	-0.38%
2025-06-19	10.56	-	10.57	10.56	10.70	10,800	114,701	10.620	10.56	-	10.57	10.56	10.70	10,800	10.620	-0.94%
2025-06-18	10.66	10.64	10.68	10.59	10.65	4,900	51,935	10.599	10.66	10.64	10.68	10.59	10.65	4,900	10.599	-0.19%
2025-06-17	10.68	10.67	10.68	10.66	10.70	15,350	164,009	10.685	10.68	10.67	10.68	10.66	10.70	15,350	10.685	-0.19%
2025-06-16	10.70	10.71	10.74	10.66	10.70	3,150	33,605	10.668	10.70	10.71	10.74	10.66	10.70	3,150	10.668	-0.19%
2025-06-13	10.72	10.74	10.78	10.68	10.85	4,321	46,530	10.768	10.72	10.74	10.78	10.68	10.85	4,321	10.768	-1.47%
2025-06-12	10.88	10.84	10.88	10.70	10.93	13,450	146,579	10.898	10.88	10.84	10.88	10.70	10.93	13,450	10.898	-1.00%
2025-06-11	10.99	10.99	11.00	10.97	11.10	11,600	128,025	11.037	10.99	10.99	11.00	10.97	11.10	11,600	11.037	1.67%
2025-06-10	10.81	10.81	10.86	10.78	10.97	18,550	200,300	10.798	10.81	10.81	10.86	10.78	10.97	18,550	10.798	-0.83%
2025-06-09	10.90	10.91	10.93	10.90	11.00	9,300	101,754	10.941	10.90	10.91	10.93	10.90	11.00	9,300	10.941	-0.82%
2025-06-06	10.99	10.70	11.00	11.08	11.08	50	554	11.080	10.99	10.70	11.00	11.08	11.08	50	11.080	-0.72%
2025-06-05	11.07	10.70	11.08	10.93	11.05	2,150	23,615	10.984	11.07	10.70	11.08	10.93	11.05	2,150	10.984	0.36%
2025-06-04	11.03	10.70	11.13	11.04	11.07	900	9,948	11.053	11.03	10.70	11.13	11.04	11.07	900	11.053	1.19%
2025-06-03	10.90	10.70	11.00	-	-	0	0	-	10.90	10.70	11.00	-	-	0	-	1.58%
2025-06-02	10.73	10.58	11.03	10.60	10.93	43,500	465,022	10.690	10.73	10.58	11.03	10.60	10.93	43,500	10.690	-1.38%
2025-05-30	10.88	10.85	12.00	10.88	11.05	18,450	201,968	10.947	10.88	10.85	12.00	10.88	11.05	18,450	10.947	-1.00%
2025-05-29	10.99	10.90	12.00	10.92	11.01	5,250	57,620	10.975	10.99	10.90	12.00	10.92	11.01	5,250	10.975	0.55%
2025-05-28	10.93	-	10.97	10.93	11.10	16,200	178,430	11.014	10.93	-	10.97	10.93	11.10	16,200	11.014	-1.53%
2025-05-27	11.10	-	12.00	11.01	11.22	10,600	117,611	11.095	11.10	-	12.00	11.01	11.22	10,600	11.095	-1.07%
2025-05-26	11.22	-	11.34	11.19	11.67	7,250	81,740	11.274	11.22	-	11.34	11.19	11.67	7,250	11.274	-2.94%
2025-05-23	11.56	-	11.85	11.55	11.80	11,900	138,547	11.643	11.56	-	11.85	11.55	11.80	11,900	11.643	0.43%
2025-05-22	11.51	-	11.66	11.51	11.64	3,550	41,129	11.586	11.51	-	11.66	11.51	11.64	3,550	11.586	-1.03%
2025-05-21	11.63	11.59	-	11.58	11.74	7,100	82,966	11.685	11.63	11.59	-	11.58	11.74	7,100	11.685	2.11%
2025-05-20	11.39	11.30	11.43	11.21	11.39	8,150	91,894	11.275	11.39	11.30	11.43	11.21	11.39	8,150	11.275	1.42%
2025-05-19	11.23	-	-	11.15	11.21	4,250	47,555	11.189	11.23	-	-	11.15	11.21	4,250	11.189	-1.14%
2025-05-16	11.36	11.31	-	11.31	11.38	10,400	118,148	11.360	11.36	11.31	-	11.31	11.38	10,400	11.360	0.98%
2025-05-15	11.25	-	11.36	11.24	11.43	12,690	143,915	11.341	11.25	-	11.36	11.24	11.43	12,690	11.341	-0.71%
2025-05-14	11.33	-	11.47	11.19	11.37	9,638	109,126	11.322	11.33	-	11.47	11.19	11.37	9,638	11.322	1.25%
2025-05-13	11.19	-	-	11.22	11.27	7,450	83,665	11.230	11.19	-	-	11.22	11.27	7,450	11.230	-1.76%
2025-05-12	11.39	11.38	-	11.07	11.32	6,100	68,828	11.283	11.39	11.38	-	11.07	11.32	6,100	11.283	4.21%
2025-05-09	10.93	10.39	-	10.90	10.96	7,050	77,147	10.943	10.93	10.39	-	10.90	10.96	7,050	10.943	0.28%
2025-05-08	10.90	-	-	10.84	11.00	105,374	1,149,826	10.912	10.90	-	-	10.84	11.00	105,374	10.912	1.11%
2025-05-07	10.78	-	-	10.78	10.91	6,750	73,554	10.897	10.78	-	-	10.78	10.91	6,750	10.897	0.09%
2025-05-06	10.77	-	11.00	10.70	10.71	10,100	108,120	10.705	10.77	-	11.00	10.70	10.71	10,100	10.705	0.28%
2025-05-02	10.74	10.68	-	10.64	10.74	25,050	268,010	10.699	10.74	10.68	-	10.64	10.74	25,050	10.699	1.90%
2025-04-30	10.54	-	-	10.46	10.50	3,150	32,955	10.462	10.54	-	-	10.46	10.50	3,150	10.462	0.67%
2025-04-29	10.47	-	10.60	10.43	10.49	79,850	836,099	10.471	10.47	-	10.60	10.43	10.49	79,850	10.471	0.58%
2025-04-28	10.41	-	10.48	10.41	10.60	5,950	61,976	10.416	10.41	-	10.48	10.41	10.60	5,950	10.416	-1.61%
2025-04-25	10.58	10.54	-	10.54	10.67	4,350	46,070	10.591	10.58	10.54	-	10.54	10.67	4,350	10.591	0.67%
2025-04-24	10.51	-	-	10.50	10.50	1,600	16,756	10.473	10.51	-	-	10.50	10.50	1,600	10.473	-0.28%
2025-04-23	10.54	-	10.65	10.48	10.59	14,850	156,824	10.561	10.54	-	10.65	10.48	10.59	14,850	10.561	2.53%
2025-04-22	10.28	-	10.30	10.26	10.27	3,200	32,845	10.264	10.28	-	10.30	10.26	10.27	3,200	10.264	1.98%
2025-04-17	10.08	-	-	10.08	10.09	40,000	403,400	10.085	10.08	-	-	10.08	10.09	40,000	10.085	1.05%
2025-04-16	9.975	-	-	9.915	10.06	29,200	291,950	9.9983	9.975	-	-	9.915	10.06	29,200	9.9983	-2.40%
2025-04-15	10.22	-	-	10.22	10.26	1,000	10,236	10.236	10.22	-	-	10.22	10.26	1,000	10.236	-0.29%
2025-04-14	10.25	-	-	10.25	10.38	6,400	65,639	10.256	10.25	-	-	10.25	10.38	6,400	10.256	0.89%
2025-04-11	10.16	-	10.15	9.885	10.14	8,900	89,027	10.003	10.16	-	10.15	9.885	10.14	8,900	10.003	3.94%
2025-04-10	9.775	-	-	9.775	9.960	10,350	101,927	9.8480	9.775	-	-	9.775	9.960	10,350	9.8480	1.98%
2025-04-09	9.585	8.105	9.555	9.150	9.620	46,350	436,398	9.4153	9.585	8.105	9.555	9.150	9.620	46,350	9.4153	1.43%
2025-04-08	9.450	8.105	-	9.375	9.635	114,150	1,079,884	9.4602	9.450	8.105	-	9.375	9.635	114,150	9.4602	3.79%
2025-04-07	9.105	-	9.605	9.145	9.800	294,150	2,783,486	9.4628	9.105	-	9.605	9.145	9.800	294,150	9.4628	-15.77%
2025-04-03	10.81	-	-	10.78	10.91	40,450	436,651	10.795	10.81	-	-	10.78	10.91	40,450	10.795	-1.73%
2025-04-02	11.00	-	-	10.90	11.03	10,148	111,624	11.000	11.00	-	-	10.90	11.03	10,148	11.000	0.09%
2025-04-01	10.99	-	-	10.99	11.14	11,592	128,222	11.061	10.99	-	-	10.99	11.14	11,592	11.061	-1.61%
2025-03-31	11.17	-	-	11.13	11.17	5,560	61,909	11.135	11.17	-	-	11.13	11.17	5,560	11.135	-1.24%
2025-03-28	11.31	11.08	11.50	11.31	11.50	7,150	81,045	11.335	11.31	11.08	11.50	11.31	11.50	7,150	11.335	-1.22%
2025-03-27	11.45	11.18	-	11.33	11.53	12,550	143,926	11.468	11.45	11.18	-	11.33	11.53	12,550	11.468	0.79%
2025-03-26	11.36	-	-	11.32	11.37	6,600	74,824	11.337	11.36	-	-	11.32	11.37	6,600	11.337	0.44%
2025-03-25	11.31	11.12	11.33	11.32	11.44	11,300	128,621	11.382	11.31	11.12	11.33	11.32	11.44	11,300	11.382	-1.57%
2025-03-24	11.49	11.12	-	11.34	11.49	5,800	66,014	11.382	11.49	11.12	-	11.34	11.49	5,800	11.382	0.70%
2025-03-21	11.41	11.20	11.64	11.36	11.87	22,400	257,221	11.483	11.41	11.20	11.64	11.36	11.87	22,400	11.483	-3.71%
2025-03-20	11.85	11.77	11.99	11.84	11.95	64,650	769,183	11.898	11.85	11.77	11.99	11.84	11.95	64,650	11.898	-0.42%
2025-03-19	11.90	-	11.91	11.76	11.97	11,000	130,360	11.851	11.90	-	11.91	11.76	11.97	11,000	11.851	0.85%
2025-03-18	11.80	-	11.85	11.71	11.88	24,042	284,499	11.833	11.80	-	11.85	11.71	11.88	24,042	11.833	1.03%
2025-03-17	11.68	-	11.83	11.68	11.90	10,600	125,135	11.805	11.68	-	11.83	11.68	11.90	10,600	11.805	-1.77%
2025-03-14	11.89	11.86	12.00	11.57	11.89	45,550	538,794	11.829	11.89	11.86	12.00	11.57	11.89	45,550	11.829	4.21%
2025-03-13	11.41	11.10	11.58	11.33	11.59	16,200	185,232	11.434	11.41	11.10	11.58	11.33	11.59	16,200	11.434	-1.04%
2025-03-12	11.53	-	11.57	11.52	11.61	36,692	424,892	11.580	11.53	-	11.57	11.52	11.61	36,692	11.580	-0.17%
2025-03-11	11.55	-	-	11.40	11.55	25,718	294,472	11.450	11.55	-	-	11.40	11.55	25,718	11.450	0.26%
2025-03-10	11.52	-	-	11.48	11.56	7,591	87,317	11.503	11.52	-	-	11.48	11.56	7,591	11.503	-0.95%
2025-03-07	11.63	11.60	-	11.63	11.76	12,400	145,377	11.724	11.63	11.60	-	11.63	11.76	12,400	11.724	-0.68%
2025-03-06	11.71	-	-	11.40	11.78	12,038	140,753	11.692	11.71	-	-	11.40	11.78	12,038	11.692	1.30%
2025-03-05	11.56	11.10	11.57	11.38	11.58	11,550	133,321	11.543	11.56	11.10	11.57	11.38	11.58	11,550	11.543	1.05%
2025-03-04	11.44	11.42	11.44	11.42	11.71	8,650	99,035	11.449	11.44	11.42	11.44	11.42	11.71	8,650	11.449	-2.31%
2025-03-03	11.71	-	11.72	11.70	11.86	1,400	16,506	11.790	11.71	-	11.72	11.70	11.86	1,400	11.790	1.47%
2025-02-28	11.54	-	-	11.46	11.93	33,950	394,138	11.609	11.54	-	-	11.46	11.93	33,950	11.609	-4.39%
2025-02-27	12.07	-	12.15	11.98	12.19	51,550	625,567	12.135	12.07	-	12.15	11.98	12.19	51,550	12.135	0.25%
2025-02-26	12.04	11.85	-	11.85	12.15	68,250	824,620	12.082	12.04	11.85	-	11.85	12.15	68,250	12.082	1.60%
2025-02-25	11.85	11.65	11.88	11.69	12.04	8,650	102,386	11.837	11.85	11.65	11.88	11.69	12.04	8,650	11.837	0.08%
2025-02-24	11.84	-	12.00	11.82	12.00	16,950	202,403	11.941	11.84	-	12.00	11.82	12.00	16,950	11.941	-1.17%
2025-02-21	11.98	11.87	-	11.60	12.01	107,250	1,284,968	11.981	11.98	11.87	-	11.60	12.01	107,250	11.981	3.28%
2025-02-20	11.60	-	11.65	11.51	11.68	22,250	257,187	11.559	11.60	-	11.65	11.51	11.68	22,250	11.559	-0.43%
2025-02-19	11.65	11.12	11.75	11.24	11.66	41,800	483,053	11.556	11.65	11.12	11.75	11.24	11.66	41,800	11.556	2.01%
2025-02-18	11.42	-	11.47	11.37	11.58	27,500	316,011	11.491	11.42	-	11.47	11.37	11.58	27,500	11.491	0.88%
2025-02-17	11.32	11.10	11.47	11.28	11.54	19,250	218,211	11.336	11.32	11.10	11.47	11.28	11.54	19,250	11.336	-1.82%
2025-02-14	11.53	11.32	11.75	11.25	11.53	56,100	641,728	11.439	11.53	11.32	11.75	11.25	11.53	56,100	11.439	4.16%
2025-02-13	11.07	10.91	11.40	11.13	11.25	31,600	354,163	11.208	11.07	10.91	11.40	11.13	11.25	31,600	11.208	-0.81%
2025-02-12	11.16	11.16	11.29	10.84	11.20	16,700	184,614	11.055	11.16	11.16	11.29	10.84	11.20	16,700	11.055	2.01%
2025-02-11	10.94	10.84	10.95	10.95	11.00	11,150	122,114	10.952	10.94	10.84	10.95	10.95	11.00	11,150	10.952	-1.62%
2025-02-10	11.12	11.01	-	11.01	11.10	19,200	212,270	11.056	11.12	11.01	-	11.01	11.10	19,200	11.056	-0.71%
2025-02-07	11.20	9.500	11.45	10.94	11.26	64,250	717,455	11.167	11.20	9.500	11.45	10.94	11.26	64,250	11.167	2.38%
2025-02-06	10.94	10.50	11.12	10.46	10.95	43,421	466,915	10.753	10.94	10.50	11.12	10.46	10.95	43,421	10.753	5.29%
2025-02-05	10.39	10.07	10.50	10.33	10.46	3,150	32,730	10.390	10.39	10.07	10.50	10.33	10.46	3,150	10.390	-0.10%
2025-02-04	10.40	10.37	10.46	10.25	10.46	37,467	389,409	10.393	10.40	10.37	10.46	10.25	10.46	37,467	10.393	2.77%
2025-02-03	10.12	10.02	-	10.00	10.09	7,800	78,111	10.014	10.12	10.02	-	10.00	10.09	7,800	10.014	-2.32%
2025-01-28	10.36	10.31	10.37	10.40	10.40	5,200	54,080	10.400	10.36	10.31	10.37	10.40	10.40	5,200	10.400	-0.10%
2025-01-27	10.37	10.10	10.74	10.42	10.47	11,400	119,338	10.468	10.37	10.10	10.74	10.42	10.47	11,400	10.468	-0.96%
2025-01-24	10.47	10.43	10.52	10.29	10.51	10,300	107,494	10.436	10.47	10.43	10.52	10.29	10.51	10,300	10.436	2.25%
2025-01-23	10.24	10.08	10.37	10.24	10.42	63,400	650,795	10.265	10.24	10.08	10.37	10.24	10.42	63,400	10.265	-0.58%
2025-01-22	10.30	10.04	10.35	10.27	10.33	15,286	157,580	10.309	10.30	10.04	10.35	10.27	10.33	15,286	10.309	-2.00%
2025-01-21	10.51	9.500	10.52	10.49	10.54	7,000	73,731	10.533	10.51	9.500	10.52	10.49	10.54	7,000	10.533	1.74%
2025-01-20	10.33	10.30	10.40	10.11	10.38	7,000	72,342	10.335	10.33	10.30	10.40	10.11	10.38	7,000	10.335	2.48%
2025-01-17	10.08	9.670	10.20	10.00	10.08	4,350	43,789	10.066	10.08	9.670	10.20	10.00	10.08	4,350	10.066	0.85%
2025-01-16	9.995	9.800	10.28	9.940	10.00	2,550	25,386	9.9553	9.995	9.800	10.28	9.940	10.00	2,550	9.9553	-0.25%
2025-01-15	10.02	9.780	10.30	10.01	10.11	3,924	39,367	10.032	10.02	9.780	10.30	10.01	10.11	3,924	10.032	-1.57%
2025-01-14	10.18	10.14	10.20	9.775	10.18	15,550	154,996	9.9676	10.18	10.14	10.20	9.775	10.18	15,550	9.9676	4.41%
2025-01-13	9.750	9.705	9.900	9.700	9.850	26,000	253,612	9.7543	9.750	9.705	9.900	9.700	9.850	26,000	9.7543	-0.26%
2025-01-10	9.775	9.580	9.935	9.655	9.910	6,100	59,963	9.8300	9.775	9.580	9.935	9.655	9.910	6,100	9.8300	-0.15%
2025-01-09	9.790	9.790	-	9.665	9.810	54,250	528,533	9.7425	9.790	9.790	-	9.665	9.810	54,250	9.7425	0.62%
2025-01-08	9.730	9.570	9.730	9.575	9.790	265,650	2,587,873	9.7417	9.730	9.570	9.730	9.575	9.790	265,650	9.7417	-0.92%
2025-01-07	9.820	9.750	9.840	9.715	9.830	14,450	141,460	9.7896	9.820	9.750	9.840	9.715	9.830	14,450	9.7896	0.31%
2025-01-06	9.790	9.540	-	9.740	9.890	13,000	127,137	9.7798	9.790	9.540	-	9.740	9.890	13,000	9.7798	-0.41%
2025-01-03	9.830	9.670	-	9.830	10.00	27,750	275,960	9.9445	9.830	9.670	-	9.830	10.00	27,750	9.9445	-0.81%
2025-01-02	9.910	9.860	-	9.910	10.10	7,850	78,921	10.054	9.910	9.860	-	9.910	10.10	7,850	10.054	-4.25%
2024-12-31	10.35	10.31	10.37	-	-	0	0	-	10.35	10.31	10.37	-	-	0	-	-1.24%
2024-12-30	10.48	10.20	10.48	10.48	10.51	5,500	57,796	10.508	10.48	10.20	10.48	10.48	10.51	5,500	10.508	0.29%
2024-12-27	10.45	10.20	10.48	10.35	10.50	29,650	309,393	10.435	10.45	10.20	10.48	10.35	10.50	29,650	10.435	-0.19%
2024-12-24	10.47	10.42	10.47	10.30	10.47	70,231	731,941	10.422	10.47	10.42	10.47	10.30	10.47	70,231	10.422	1.95%
2024-12-23	10.27	10.20	10.30	10.27	10.40	59,987	619,687	10.330	10.27	10.20	10.30	10.27	10.40	59,987	10.330	-0.58%
2024-12-20	10.33	10.20	10.34	10.32	10.43	101,984	1,059,405	10.388	10.33	10.20	10.34	10.32	10.43	101,984	10.388	-0.67%
2024-12-19	10.40	10.12	10.43	10.27	10.45	84,272	875,324	10.387	10.40	10.12	10.43	10.27	10.45	84,272	10.387	-0.10%
2024-12-18	10.41	10.21	10.46	10.40	10.48	77,484	808,605	10.436	10.41	10.21	10.46	10.40	10.48	77,484	10.436	0.00%
2024-12-17	10.41	10.40	10.44	10.30	10.53	70,450	735,344	10.438	10.41	10.40	10.44	10.30	10.53	70,450	10.438	0.97%
2024-12-16	10.31	10.22	10.32	10.29	10.45	33,400	345,155	10.334	10.31	10.22	10.32	10.29	10.45	33,400	10.334	-1.25%
2024-12-13	10.44	10.30	10.47	10.40	10.59	21,549	226,534	10.513	10.44	10.30	10.47	10.40	10.59	21,549	10.513	-2.43%
2024-12-12	10.70	10.70	10.79	10.49	10.79	16,391	174,971	10.675	10.70	10.70	10.79	10.49	10.79	16,391	10.675	2.10%
2024-12-11	10.48	10.48	10.80	10.48	10.72	47,700	509,861	10.689	10.48	10.48	10.80	10.48	10.72	47,700	10.689	-2.15%
2024-12-10	10.71	10.64	10.80	10.71	11.21	124,874	1,362,785	10.913	10.71	10.64	10.80	10.71	11.21	124,874	10.913	-4.37%
2024-12-09	11.20	10.61	11.18	10.52	11.13	115,200	1,239,404	10.759	11.20	10.61	11.18	10.52	11.13	115,200	10.759	5.16%
2024-12-06	10.65	10.10	10.69	10.40	10.70	70,495	738,210	10.472	10.65	10.10	10.69	10.40	10.70	70,495	10.472	2.01%
2024-12-05	10.44	10.43	10.44	10.34	10.49	112,750	1,176,726	10.437	10.44	10.43	10.44	10.34	10.49	112,750	10.437	-0.19%
2024-12-04	10.46	10.37	10.60	10.43	10.52	24,532	257,505	10.497	10.46	10.37	10.60	10.43	10.52	24,532	10.497	-0.76%
2024-12-03	10.54	10.20	10.60	10.47	10.56	7,650	80,550	10.529	10.54	10.20	10.60	10.47	10.56	7,650	10.529	3.33%
2024-12-02	10.20	10.20	10.84	10.20	10.68	28,900	305,937	10.586	10.20	10.20	10.84	10.20	10.68	28,900	10.586	-3.50%
2024-11-29	10.57	10.10	10.60	10.41	10.69	43,100	458,019	10.627	10.57	10.10	10.60	10.41	10.69	43,100	10.627	1.83%
2024-11-28	10.38	10.24	10.75	10.38	10.51	546,550	5,703,436	10.435	10.38	10.24	10.75	10.38	10.51	546,550	10.435	-1.98%
2024-11-27	10.59	10.10	-	10.21	10.59	27,933	290,129	10.387	10.59	10.10	-	10.21	10.59	27,933	10.387	2.62%
2024-11-26	10.32	10.12	10.48	10.32	10.52	27,700	290,445	10.485	10.32	10.12	10.48	10.32	10.52	27,700	10.485	-2.82%
2024-11-25	10.62	10.09	10.65	10.51	10.78	161,750	1,721,355	10.642	10.62	10.09	10.65	10.51	10.78	161,750	10.642	0.76%
2024-11-22	10.54	10.02	10.67	10.51	10.86	19,600	208,883	10.657	10.54	10.02	10.67	10.51	10.86	19,600	10.657	-3.39%
2024-11-21	10.91	10.37	10.95	10.82	10.93	2,700	29,367	10.877	10.91	10.37	10.95	10.82	10.93	2,700	10.877	0.28%
2024-11-20	10.88	10.34	10.95	10.76	10.95	104,000	1,133,651	10.900	10.88	10.34	10.95	10.76	10.95	104,000	10.900	0.18%
2024-11-19	10.86	10.33	10.95	10.50	10.88	90,214	961,381	10.657	10.86	10.33	10.95	10.50	10.88	90,214	10.657	3.43%
2024-11-18	10.50	-	10.61	10.46	10.76	60,800	643,043	10.576	10.50	-	10.61	10.46	10.76	60,800	10.576	-1.32%
2024-11-15	10.64	10.47	-	10.64	10.88	108,672	1,174,513	10.808	10.64	10.47	-	10.64	10.88	108,672	10.808	-2.30%
2024-11-14	10.89	10.89	11.40	10.88	11.21	163,350	1,789,550	10.955	10.89	10.89	11.40	10.88	11.21	163,350	10.955	-3.20%
2024-11-13	11.25	10.96	11.28	10.95	11.25	43,513	480,758	11.049	11.25	10.96	11.28	10.95	11.25	43,513	11.049	0.63%
2024-11-12	11.18	11.00	11.18	11.18	11.68	29,550	337,815	11.432	11.18	11.00	11.18	11.18	11.68	29,550	11.432	-1.50%
2024-11-11	11.35	11.18	11.39	11.00	11.36	11,100	123,262	11.105	11.35	11.18	11.39	11.00	11.36	11,100	11.105	3.09%
2024-11-08	11.01	10.46	11.01	11.01	11.31	173,100	1,937,247	11.191	11.01	10.46	11.01	11.01	11.31	173,100	11.191	-0.72%
2024-11-07	11.09	10.97	-	10.78	11.11	19,854	215,896	10.874	11.09	10.97	-	10.78	11.11	19,854	10.874	2.40%
2024-11-06	10.83	10.54	10.95	10.80	11.08	7,600	83,771	11.023	10.83	10.54	10.95	10.80	11.08	7,600	11.023	-1.99%
2024-11-05	11.05	10.98	11.07	10.85	11.05	15,750	172,883	10.977	11.05	10.98	11.07	10.85	11.05	15,750	10.977	3.08%
2024-11-04	10.72	10.67	10.89	10.68	10.77	14,637	157,105	10.733	10.72	10.67	10.89	10.68	10.77	14,637	10.733	3.38%
2024-11-01	10.37	10.04	-	10.37	10.50	8,950	93,424	10.438	10.37	10.04	-	10.37	10.50	8,950	10.438	-1.71%
2024-10-31	10.55	10.20	10.60	10.51	10.59	26,100	275,439	10.553	10.55	10.20	10.60	10.51	10.59	26,100	10.553	-0.57%
2024-10-30	10.61	-	10.68	10.50	10.72	31,300	334,608	10.690	10.61	-	10.68	10.50	10.72	31,300	10.690	-0.75%
2024-10-29	10.69	10.62	10.95	10.69	10.95	5,104	55,396	10.853	10.69	10.62	10.95	10.69	10.95	5,104	10.853	-1.38%
2024-10-28	10.84	10.83	10.94	10.69	10.85	12,900	139,597	10.821	10.84	10.83	10.94	10.69	10.85	12,900	10.821	-0.64%
2024-10-25	10.91	10.58	10.94	10.70	11.04	10,825	116,590	10.770	10.91	10.58	10.94	10.70	11.04	10,825	10.770	3.12%
2024-10-24	10.58	-	10.72	10.54	10.74	31,100	328,321	10.557	10.58	-	10.72	10.54	10.74	31,100	10.557	-1.31%
2024-10-23	10.72	9.500	10.74	10.54	10.85	16,335	176,122	10.782	10.72	9.500	10.74	10.54	10.85	16,335	10.782	1.04%
2024-10-22	10.61	10.08	10.63	10.53	10.61	13,800	146,208	10.595	10.61	10.08	10.63	10.53	10.61	13,800	10.595	0.86%
2024-10-21	10.52	9.500	10.53	10.52	10.68	16,900	179,038	10.594	10.52	9.500	10.53	10.52	10.68	16,900	10.594	-0.47%
2024-10-18	10.57	10.07	-	9.835	10.67	113,500	1,181,328	10.408	10.57	10.07	-	9.835	10.67	113,500	10.408	8.24%
2024-10-17	9.765	9.730	-	9.765	10.07	20,300	198,568	9.7817	9.765	9.730	-	9.765	10.07	20,300	9.7817	-1.66%
2024-10-16	9.930	9.610	-	9.900	10.07	6,250	62,670	10.027	9.930	9.610	-	9.900	10.07	6,250	10.027	-2.55%
2024-10-15	10.19	9.800	-	10.15	10.47	22,550	235,228	10.431	10.19	9.800	-	10.15	10.47	22,550	10.431	-3.69%
2024-10-14	10.58	10.15	-	10.40	10.69	25,350	268,446	10.590	10.58	10.15	-	10.40	10.69	25,350	10.590	-4.08%
2024-10-10	11.03	10.70	11.04	11.00	11.36	104,674	1,175,394	11.229	11.03	10.70	11.04	11.00	11.36	104,674	11.229	-2.30%
2024-10-09	11.29	11.29	11.58	10.83	11.79	59,700	665,688	11.151	11.29	11.29	11.58	10.83	11.79	59,700	11.151	-5.76%
2024-10-08	11.98	-	11.98	11.50	13.00	60,200	736,837	12.240	11.98	-	11.98	11.50	13.00	60,200	12.240	-6.63%
2024-10-07	12.83	12.72	-	12.55	12.94	48,950	620,410	12.674	12.83	12.72	-	12.55	12.94	48,950	12.674	2.56%
2024-10-04	12.51	12.40	-	11.90	12.56	131,000	1,609,900	12.289	12.51	12.40	-	11.90	12.56	131,000	12.289	2.46%
2024-10-03	12.21	12.21	12.31	11.80	12.31	17,100	208,860	12.214	12.21	12.21	12.31	11.80	12.31	17,100	12.214	-1.93%
2024-10-02	12.45	12.16	12.50	11.22	12.45	49,850	594,985	11.936	12.45	12.16	12.50	11.22	12.45	49,850	11.936	10.96%
2024-09-30	11.22	11.00	11.22	10.34	11.25	142,500	1,565,719	10.988	11.22	11.00	11.22	10.34	11.25	142,500	10.988	11.98%
2024-09-27	10.02	10.02	-	9.540	10.02	50,416	497,370	9.8653	10.02	10.02	-	9.540	10.02	50,416	9.8653	7.68%
2024-09-26	9.305	9.250	-	8.900	9.250	31,700	285,607	9.0097	9.305	9.250	-	8.900	9.250	31,700	9.0097	4.20%
2024-09-25	8.930	7.800	9.000	8.935	9.100	42,882	386,659	9.0168	8.930	7.800	9.000	8.935	9.100	42,882	9.0168	2.12%
2024-09-24	8.745	8.710	-	8.310	8.720	19,750	170,308	8.6232	8.745	8.710	-	8.310	8.720	19,750	8.6232	5.23%
2024-09-23	8.310	7.800	-	8.325	8.340	3,550	29,579	8.3321	8.310	7.800	-	8.325	8.340	3,550	8.3321	-0.42%
2024-09-20	8.345	7.800	8.450	8.285	8.380	3,550	29,492	8.3076	8.345	7.800	8.450	8.285	8.380	3,550	8.3076	-0.12%
2024-09-19	8.355	8.330	8.380	8.180	8.390	34,837	288,758	8.2888	8.355	8.330	8.380	8.180	8.390	34,837	8.2888	0.91%
2024-09-17	8.280	7.800	-	8.255	8.255	200	1,651	8.2550	8.280	7.800	-	8.255	8.255	200	8.2550	1.10%
2024-09-16	8.190	7.800	-	8.155	8.155	450	3,669	8.1533	8.190	7.800	-	8.155	8.155	450	8.1533	0.18%
2024-09-13	8.175	7.800	-	8.190	8.235	21,450	176,394	8.2235	8.175	7.800	-	8.190	8.235	21,450	8.2235	-1.33%
2024-09-12	8.285	8.120	8.305	8.285	8.415	18,170	152,166	8.3746	8.285	8.120	8.305	8.285	8.415	18,170	8.3746	-0.84%
2024-09-11	8.355	8.120	8.360	8.205	8.355	5,600	46,543	8.3113	8.355	8.120	8.360	8.205	8.355	5,600	8.3113	2.96%
2024-09-10	8.115	7.800	-	8.065	8.160	51,038	413,050	8.0930	8.115	7.800	-	8.065	8.160	51,038	8.0930	0.06%
2024-09-09	8.110	7.800	-	8.080	8.150	28,450	230,585	8.1049	8.110	7.800	-	8.080	8.150	28,450	8.1049	-1.88%
2024-09-05	8.265	7.800	8.335	8.250	8.320	4,400	36,457	8.2857	8.265	7.800	8.335	8.250	8.320	4,400	8.2857	0.30%
2024-09-04	8.240	7.800	8.250	8.220	8.300	8,200	67,553	8.2382	8.240	7.800	8.250	8.220	8.300	8,200	8.2382	0.92%
2024-09-03	8.165	7.970	8.190	7.995	8.175	14,100	114,655	8.1316	8.165	7.970	8.190	7.995	8.175	14,100	8.1316	1.94%
2024-09-02	8.010	7.800	8.010	8.020	8.110	22,700	183,430	8.0806	8.010	7.800	8.010	8.020	8.110	22,700	8.0806	-3.03%
2024-08-30	8.260	7.800	8.295	8.030	8.360	2,450	20,260	8.2694	8.260	7.800	8.295	8.030	8.360	2,450	8.2694	3.12%
2024-08-29	8.010	7.800	8.010	7.890	8.025	16,250	129,746	7.9844	8.010	7.800	8.010	7.890	8.025	16,250	7.9844	0.50%
2024-08-28	7.970	7.800	-	7.895	8.000	33,410	266,126	7.9655	7.970	7.800	-	7.895	8.000	33,410	7.9655	-0.62%
2024-08-27	8.020	7.800	8.100	8.010	8.020	1,552	12,428	8.0077	8.020	7.800	8.100	8.010	8.020	1,552	8.0077	-0.62%
2024-08-26	8.070	7.800	8.090	8.060	8.110	9,100	73,359	8.0614	8.070	7.800	8.090	8.060	8.110	9,100	8.0614	1.06%
2024-08-23	7.985	7.800	-	7.960	7.985	6,700	53,488	7.9833	7.985	7.800	-	7.960	7.985	6,700	7.9833	-0.44%
2024-08-22	8.020	7.800	8.100	8.000	8.035	10,350	82,996	8.0189	8.020	7.800	8.100	8.000	8.035	10,350	8.0189	-0.12%
2024-08-21	8.030	8.000	8.060	7.880	8.060	13,550	108,306	7.9931	8.030	8.000	8.060	7.880	8.060	13,550	7.9931	0.82%
2024-08-20	7.965	7.800	8.030	7.945	8.045	13,000	103,770	7.9823	7.965	7.800	8.030	7.945	8.045	13,000	7.9823	-0.69%
2024-08-19	8.020	8.005	8.100	7.995	8.090	27,250	219,241	8.0455	8.020	8.005	8.100	7.995	8.090	27,250	8.0455	0.88%
2024-08-16	7.950	7.800	7.970	7.900	7.955	3,508	27,837	7.9353	7.950	7.800	7.970	7.900	7.955	3,508	7.9353	0.00%
2024-08-15	7.950	7.800	-	7.870	7.950	6,500	51,270	7.8877	7.950	7.800	-	7.870	7.950	6,500	7.8877	0.89%
2024-08-14	7.880	7.800	7.915	7.865	7.935	35,006	276,501	7.8987	7.880	7.800	7.915	7.865	7.935	35,006	7.8987	-0.88%
2024-08-13	7.950	7.800	8.050	7.845	7.970	16,070	126,669	7.8823	7.950	7.800	8.050	7.845	7.970	16,070	7.8823	0.57%
2024-08-12	7.905	7.800	7.925	7.895	7.940	10,304	81,498	7.9094	7.905	7.800	7.925	7.895	7.940	10,304	7.9094	-1.19%
2024-08-09	8.000	7.900	8.060	8.000	8.100	2,400	19,343	8.0596	8.000	7.900	8.060	8.000	8.100	2,400	8.0596	-0.12%
2024-08-08	8.010	7.910	8.100	7.945	8.040	18,600	149,000	8.0108	8.010	7.910	8.100	7.945	8.040	18,600	8.0108	-0.19%
2024-08-07	8.025	7.800	8.100	8.020	8.085	14,900	119,925	8.0487	8.025	7.800	8.100	8.020	8.085	14,900	8.0487	-0.19%
2024-08-06	8.040	7.800	8.070	8.000	8.145	31,950	257,595	8.0624	8.040	7.800	8.070	8.000	8.145	31,950	8.0624	0.06%
2024-08-05	8.035	7.800	8.045	8.015	8.245	169,950	1,376,929	8.1020	8.035	7.800	8.045	8.015	8.245	169,950	8.1020	-0.68%
2024-08-02	8.090	7.800	8.125	8.085	8.165	42,400	343,844	8.1095	8.090	7.800	8.125	8.085	8.165	42,400	8.1095	-1.28%
2024-08-01	8.195	7.800	-	8.185	8.340	17,400	143,521	8.2483	8.195	7.800	-	8.185	8.340	17,400	8.2483	-2.27%
2024-07-31	8.385	7.800	7.970	8.255	8.365	19,350	161,637	8.3533	8.385	7.800	7.970	8.255	8.365	19,350	8.3533	3.45%
2024-07-30	8.105	8.020	8.150	8.070	8.105	20,794	168,081	8.0831	8.105	8.020	8.150	8.070	8.105	20,794	8.0831	-0.43%
2024-07-29	8.140	8.100	8.200	8.130	8.335	35,550	289,491	8.1432	8.140	8.100	8.200	8.130	8.335	35,550	8.1432	-2.05%
2024-07-26	8.310	7.800	8.340	8.205	8.430	6,750	56,354	8.3487	8.310	7.800	8.340	8.205	8.430	6,750	8.3487	1.28%
2024-07-25	8.205	7.800	-	8.070	8.210	35,690	291,758	8.1748	8.205	7.800	-	8.070	8.210	35,690	8.1748	0.98%
2024-07-24	8.125	8.070	8.180	8.115	8.220	5,850	47,624	8.1409	8.125	8.070	8.180	8.115	8.220	5,850	8.1409	-1.93%
2024-07-23	8.285	7.800	-	8.275	8.500	31,326	263,836	8.4223	8.285	7.800	-	8.275	8.500	31,326	8.4223	-2.64%
2024-07-22	8.510	7.800	8.545	8.495	8.570	29,050	247,815	8.5306	8.510	7.800	8.545	8.495	8.570	29,050	8.5306	0.00%
2024-07-19	8.510	7.800	8.540	8.465	8.590	36,350	311,037	8.5567	8.510	7.800	8.540	8.465	8.590	36,350	8.5567	-0.53%
2024-07-18	8.555	8.415	8.575	8.425	8.570	33,842	287,676	8.5006	8.555	8.415	8.575	8.425	8.570	33,842	8.5006	1.12%
2024-07-17	8.460	8.435	8.500	8.420	8.510	4,550	38,407	8.4411	8.460	8.435	8.500	8.420	8.510	4,550	8.4411	0.18%
2024-07-16	8.445	7.800	8.455	8.395	8.470	32,950	277,598	8.4248	8.445	7.800	8.455	8.395	8.470	32,950	8.4248	0.84%
2024-07-15	8.375	7.800	8.385	8.370	8.425	10,050	84,383	8.3963	8.375	7.800	8.385	8.370	8.425	10,050	8.3963	-1.41%
2024-07-12	8.495	7.800	8.510	8.415	8.555	32,500	275,175	8.4669	8.495	7.800	8.510	8.415	8.555	32,500	8.4669	0.41%
2024-07-11	8.460	8.435	8.475	8.320	8.525	22,350	189,255	8.4678	8.460	8.435	8.475	8.320	8.525	22,350	8.4678	2.61%
2024-07-10	8.245	8.235	8.285	8.230	8.390	48,600	401,925	8.2701	8.245	8.235	8.285	8.230	8.390	48,600	8.2701	0.24%
2024-07-09	8.225	8.000	8.245	8.025	8.240	48,446	394,667	8.1465	8.225	8.000	8.245	8.025	8.240	48,446	8.1465	1.67%
2024-07-08	8.090	8.050	8.110	8.080	8.200	15,750	128,167	8.1376	8.090	8.050	8.110	8.080	8.200	15,750	8.1376	-1.58%
2024-07-05	8.220	8.130	8.320	8.180	8.260	22,050	180,977	8.2076	8.220	8.130	8.320	8.180	8.260	22,050	8.2076	-0.66%
2024-07-04	8.275	8.205	8.320	8.275	8.425	25,850	216,749	8.3849	8.275	8.205	8.320	8.275	8.425	25,850	8.3849	-0.48%
2024-07-03	8.315	8.285	8.360	8.235	8.375	74,962	620,739	8.2807	8.315	8.285	8.360	8.235	8.375	74,962	8.2807	0.48%
2024-07-02	8.275	8.175	8.300	8.255	8.375	94,220	781,477	8.2942	8.275	8.175	8.300	8.255	8.375	94,220	8.2942	-1.90%
2024-06-28	8.435	7.800	8.450	8.435	8.585	12,489	106,671	8.5412	8.435	7.800	8.450	8.435	8.585	12,489	8.5412	-1.23%
2024-06-27	8.540	8.540	8.680	8.530	8.565	14,453	123,643	8.5548	8.540	8.540	8.680	8.530	8.565	14,453	8.5548	-1.61%
2024-06-26	8.680	8.590	-	8.480	8.695	38,894	335,934	8.6372	8.680	8.590	-	8.480	8.695	38,894	8.6372	1.28%
2024-06-25	8.570	7.800	8.595	8.540	8.660	50,100	430,426	8.5913	8.570	7.800	8.595	8.540	8.660	50,100	8.5913	-0.81%
2024-06-24	8.640	8.560	-	8.630	8.680	35,750	309,940	8.6697	8.640	8.560	-	8.630	8.680	35,750	8.6697	-0.40%
2024-06-21	8.675	7.800	8.700	8.625	8.770	38,214	332,310	8.6960	8.675	7.800	8.700	8.625	8.770	38,214	8.6960	-0.97%
2024-06-20	8.760	8.730	8.820	8.760	8.930	24,946	220,075	8.8221	8.760	8.730	8.820	8.760	8.930	24,946	8.8221	-2.29%
2024-06-19	8.965	7.800	8.980	8.965	9.100	15,650	141,253	9.0258	8.965	7.800	8.980	8.965	9.100	15,650	9.0258	-1.91%
2024-06-18	9.140	8.900	9.155	9.090	9.165	37,077	338,722	9.1356	9.140	8.900	9.155	9.090	9.165	37,077	9.1356	-0.05%
2024-06-17	9.145	7.800	9.185	9.020	9.200	11,672	106,905	9.1591	9.145	7.800	9.185	9.020	9.200	11,672	9.1591	1.44%
2024-06-14	9.015	8.845	-	8.865	9.020	67,463	605,517	8.9755	9.015	8.845	-	8.865	9.020	67,463	8.9755	-0.06%
2024-06-13	9.020	8.995	9.280	8.960	9.085	92,468	832,513	9.0033	9.020	8.995	9.280	8.960	9.085	92,468	9.0033	0.73%
2024-06-12	8.955	8.880	9.000	8.955	9.000	6,700	60,040	8.9612	8.955	8.880	9.000	8.955	9.000	6,700	8.9612	-0.50%
2024-06-11	9.000	8.910	-	8.900	9.015	22,600	201,972	8.9368	9.000	8.910	-	8.900	9.015	22,600	8.9368	0.00%
2024-06-07	9.000	8.840	9.250	8.910	9.215	26,000	232,837	8.9553	9.000	8.840	9.250	8.910	9.215	26,000	8.9553	-2.33%
2024-06-06	9.215	-	9.400	9.215	9.250	6,500	60,107	9.2472	9.215	-	9.400	9.215	9.250	6,500	9.2472	-1.34%
2024-06-05	9.340	9.120	9.400	9.370	9.450	3,700	34,722	9.3843	9.340	9.120	9.400	9.370	9.450	3,700	9.3843	0.27%
2024-06-04	9.315	-	-	9.235	9.320	8,650	80,509	9.3074	9.315	-	-	9.235	9.320	8,650	9.3074	1.42%
2024-06-03	9.185	8.900	9.200	9.085	9.190	10,750	98,522	9.1648	9.185	8.900	9.200	9.085	9.190	10,750	9.1648	0.77%
2024-05-31	9.115	9.100	9.340	9.115	9.250	11,200	103,178	9.2123	9.115	9.100	9.340	9.115	9.250	11,200	9.2123	-0.11%
2024-05-30	9.125	7.800	-	9.105	9.155	3,750	34,169	9.1117	9.125	7.800	-	9.105	9.155	3,750	9.1117	0.39%
2024-05-29	9.090	9.050	9.130	9.035	9.120	26,350	238,813	9.0631	9.090	9.050	9.130	9.035	9.120	26,350	9.0631	1.85%
2024-05-28	8.925	8.910	8.970	8.925	9.005	17,750	158,960	8.9555	8.925	8.910	8.970	8.925	9.005	17,750	8.9555	-1.16%
2024-05-27	9.030	9.010	-	8.940	9.030	6,750	60,692	8.9914	9.030	9.010	-	8.940	9.030	6,750	8.9914	0.22%
2024-05-24	9.010	9.000	9.010	9.010	9.205	3,050	27,692	9.0793	9.010	9.000	9.010	9.010	9.205	3,050	9.0793	-2.01%
2024-05-23	9.195	-	9.250	9.190	9.230	10,150	93,352	9.1972	9.195	-	9.250	9.190	9.230	10,150	9.1972	-1.87%
2024-05-22	9.370	-	-	9.210	9.370	11,050	103,251	9.3440	9.370	-	-	9.210	9.370	11,050	9.3440	1.13%
2024-05-21	9.265	-	9.295	9.255	9.500	34,420	321,206	9.3320	9.265	-	9.295	9.255	9.500	34,420	9.3320	-1.44%
2024-05-20	9.400	-	-	9.395	9.460	6,100	57,454	9.4187	9.400	-	-	9.395	9.460	6,100	9.4187	-0.27%
2024-05-17	9.425	9.270	-	9.295	9.425	3,346	31,139	9.3063	9.425	9.270	-	9.295	9.425	3,346	9.3063	1.78%
2024-05-16	9.260	9.140	-	9.260	9.375	34,146	317,934	9.3110	9.260	9.140	-	9.260	9.375	34,146	9.3110	-1.44%
2024-05-14	9.395	9.380	-	9.395	9.435	20,450	192,842	9.4299	9.395	9.380	-	9.395	9.435	20,450	9.4299	-0.27%
2024-05-13	9.420	9.180	9.530	9.420	9.485	50,152	474,082	9.4529	9.420	9.180	9.530	9.420	9.485	50,152	9.4529	-2.28%
2024-05-10	9.640	-	9.700	9.615	9.800	31,268	302,459	9.6731	9.640	-	9.700	9.615	9.800	31,268	9.6731	-1.53%
2024-05-09	9.790	9.750	9.950	9.700	9.850	28,826	282,116	9.7869	9.790	9.750	9.950	9.700	9.850	28,826	9.7869	2.62%
2024-05-08	9.540	-	9.750	9.535	9.775	10,200	98,296	9.6369	9.540	-	9.750	9.535	9.775	10,200	9.6369	-2.15%
2024-05-07	9.750	9.750	9.800	9.690	9.780	24,450	238,104	9.7384	9.750	9.750	9.800	9.690	9.780	24,450	9.7384	0.15%
2024-05-06	9.735	9.755	9.810	9.710	9.750	5,550	53,942	9.7193	9.735	9.755	9.810	9.710	9.750	5,550	9.7193	0.21%
2024-05-03	9.715	-	9.740	9.680	9.740	37,900	367,416	9.6944	9.715	-	9.740	9.680	9.740	37,900	9.6944	1.57%
2024-05-02	9.565	-	-	9.455	9.590	7,350	70,138	9.5426	9.565	-	-	9.455	9.590	7,350	9.5426	1.38%
2024-04-30	9.435	-	9.500	9.420	9.525	4,550	42,988	9.4479	9.435	-	9.500	9.420	9.525	4,550	9.4479	-1.20%
2024-04-29	9.550	-	9.610	9.320	9.655	54,950	515,972	9.3898	9.550	-	9.610	9.320	9.655	54,950	9.3898	3.86%
2024-04-26	9.195	9.205	9.215	9.080	9.190	9,584	87,317	9.1107	9.195	9.205	9.215	9.080	9.190	9,584	9.1107	3.14%
2024-04-25	8.915	-	8.940	8.810	8.940	27,750	244,943	8.8268	8.915	-	8.940	8.810	8.940	27,750	8.8268	0.45%
2024-04-24	8.875	-	9.650	8.815	8.905	2,500	22,133	8.8532	8.875	-	9.650	8.815	8.905	2,500	8.8532	-0.67%
2024-04-23	8.935	8.740	9.650	8.910	8.980	13,046	116,782	8.9516	8.935	8.740	9.650	8.910	8.980	13,046	8.9516	-1.22%
2024-04-22	9.045	-	9.650	9.050	9.125	17,600	159,631	9.0699	9.045	-	9.650	9.050	9.125	17,600	9.0699	-1.26%
2024-04-19	9.160	-	9.400	9.115	9.200	18,250	167,056	9.1538	9.160	-	9.400	9.115	9.200	18,250	9.1538	-2.14%
2024-04-18	9.360	9.120	9.650	9.245	9.460	51,445	485,910	9.4452	9.360	9.120	9.650	9.245	9.460	51,445	9.4452	0.11%
2024-04-17	9.350	9.080	9.520	9.205	9.350	34,500	320,049	9.2768	9.350	9.080	9.520	9.205	9.350	34,500	9.2768	2.19%
2024-04-16	9.150	-	9.200	9.130	9.260	67,350	619,608	9.1998	9.150	-	9.200	9.130	9.260	67,350	9.1998	-2.92%
2024-04-15	9.425	-	9.450	9.210	9.475	79,600	750,855	9.4329	9.425	-	9.450	9.210	9.475	79,600	9.4329	1.73%
2024-04-12	9.265	9.200	9.460	9.270	9.415	3,700	34,368	9.2886	9.265	9.200	9.460	9.270	9.415	3,700	9.2886	-2.27%
2024-04-11	9.480	-	-	9.455	9.505	20,474	194,045	9.4776	9.480	-	-	9.455	9.505	20,474	9.4776	-0.37%
2024-04-10	9.515	9.450	9.670	9.500	9.555	7,650	72,929	9.5332	9.515	9.450	9.670	9.500	9.555	7,650	9.5332	-1.50%
2024-04-09	9.660	9.210	9.670	9.460	9.670	33,250	319,083	9.5965	9.660	9.210	9.670	9.460	9.670	33,250	9.5965	2.11%
2024-04-08	9.460	-	9.455	9.455	9.675	20,800	198,376	9.5373	9.460	-	9.455	9.455	9.675	20,800	9.5373	-0.94%
2024-04-05	9.550	9.270	9.555	9.490	9.590	37,000	352,963	9.5395	9.550	9.270	9.555	9.490	9.590	37,000	9.5395	-0.21%
2024-04-03	9.570	-	9.615	9.540	9.665	17,450	167,736	9.6124	9.570	-	9.615	9.540	9.665	17,450	9.6124	-0.88%
2024-04-02	9.655	9.210	9.700	9.510	9.655	70,400	675,618	9.5968	9.655	9.210	9.700	9.510	9.655	70,400	9.5968	4.95%
2024-03-28	9.200	9.120	9.275	9.120	9.260	23,300	215,077	9.2308	9.200	9.120	9.275	9.120	9.260	23,300	9.2308	0.88%
2024-03-27	9.120	9.020	9.305	9.115	9.400	51,950	480,658	9.2523	9.120	9.020	9.305	9.115	9.400	51,950	9.2523	-3.03%
2024-03-26	9.405	9.010	9.445	9.220	9.485	23,700	220,886	9.3201	9.405	9.010	9.445	9.220	9.485	23,700	9.3201	2.01%
2024-03-25	9.220	9.010	-	9.175	9.335	75,820	700,137	9.2342	9.220	9.010	-	9.175	9.335	75,820	9.2342	-0.91%
2024-03-22	9.305	9.305	9.585	9.265	9.455	69,500	647,922	9.3226	9.305	9.305	9.585	9.265	9.455	69,500	9.3226	-2.92%
2024-03-21	9.585	9.470	9.940	9.500	9.680	150,950	1,449,178	9.6004	9.585	9.470	9.940	9.500	9.680	150,950	9.6004	-0.88%
2024-03-20	9.670	-	-	9.650	9.680	8,300	80,165	9.6584	9.670	-	-	9.650	9.680	8,300	9.6584	-0.10%
2024-03-19	9.680	-	9.760	9.680	9.790	49,050	477,770	9.7405	9.680	-	9.760	9.680	9.790	49,050	9.7405	-1.12%
2024-03-18	9.790	9.780	9.940	9.680	9.815	38,600	375,784	9.7353	9.790	9.780	9.940	9.680	9.815	38,600	9.7353	2.73%
2024-03-15	9.530	9.365	-	9.355	9.565	46,550	442,705	9.5103	9.530	9.365	-	9.355	9.565	46,550	9.5103	0.05%
2024-03-14	9.525	9.430	-	9.480	9.685	14,850	142,256	9.5795	9.525	9.430	-	9.480	9.685	14,850	9.5795	-0.78%
2024-03-13	9.600	-	9.650	9.565	9.665	3,950	37,929	9.6023	9.600	-	9.650	9.565	9.665	3,950	9.6023	-0.47%
2024-03-12	9.645	9.640	9.700	9.550	9.680	138,754	1,337,428	9.6388	9.645	9.640	9.700	9.550	9.680	138,754	9.6388	1.10%
2024-03-11	9.540	-	9.690	9.005	9.540	13,250	122,523	9.2470	9.540	-	9.690	9.005	9.540	13,250	9.2470	7.80%
2024-03-08	8.850	-	8.900	8.790	8.915	56,850	504,106	8.8673	8.850	-	8.900	8.790	8.915	56,850	8.8673	0.11%
2024-03-07	8.840	8.670	8.910	8.840	9.050	23,450	208,537	8.8928	8.840	8.670	8.910	8.840	9.050	23,450	8.8928	-2.00%
2024-03-06	9.020	8.850	9.020	8.900	9.090	32,944	297,576	9.0328	9.020	8.850	9.020	8.900	9.090	32,944	9.0328	0.61%
2024-03-05	8.965	-	9.020	8.865	9.000	49,400	441,345	8.9341	8.965	-	9.020	8.865	9.000	49,400	8.9341	-0.83%
2024-03-04	9.040	9.020	9.060	8.990	9.150	5,850	52,808	9.0270	9.040	9.020	9.060	8.990	9.150	5,850	9.0270	-0.44%
2024-03-01	9.080	-	9.240	8.990	9.090	32,975	297,789	9.0308	9.080	-	9.240	8.990	9.090	32,975	9.0308	0.78%
2024-02-29	9.010	9.000	9.100	8.670	9.010	40,892	362,685	8.8693	9.010	9.000	9.100	8.670	9.010	40,892	8.8693	3.80%
2024-02-28	8.680	8.650	8.860	8.680	9.075	105,050	944,195	8.9881	8.680	8.650	8.860	8.680	9.075	105,050	8.9881	-2.14%
2024-02-27	8.870	8.850	-	8.585	8.890	23,675	208,967	8.8265	8.870	8.850	-	8.585	8.890	23,675	8.8265	1.90%
2024-02-26	8.705	8.450	8.795	8.670	8.800	42,050	366,863	8.7244	8.705	8.450	8.795	8.670	8.800	42,050	8.7244	0.40%
2024-02-23	8.670	8.560	8.685	8.590	8.670	26,300	227,475	8.6492	8.670	8.560	8.685	8.590	8.670	26,300	8.6492	0.64%
2024-02-22	8.615	8.340	8.890	8.535	8.750	18,950	162,568	8.5788	8.615	8.340	8.890	8.535	8.750	18,950	8.5788	0.29%
2024-02-21	8.590	8.560	8.650	8.375	8.730	54,187	469,048	8.6561	8.590	8.560	8.650	8.375	8.730	54,187	8.6561	1.90%
2024-02-20	8.430	-	-	8.315	8.560	32,800	274,928	8.3820	8.430	-	-	8.315	8.560	32,800	8.3820	-0.59%
2024-02-19	8.480	8.460	8.490	8.450	8.590	98,500	840,274	8.5307	8.480	8.460	8.490	8.450	8.590	98,500	8.5307	-2.97%
2024-02-16	8.740	8.710	8.755	8.615	8.740	9,724	84,097	8.6484	8.740	8.710	8.755	8.615	8.740	9,724	8.6484	1.86%
2024-02-15	8.580	8.545	8.600	8.425	8.580	87,518	745,662	8.5201	8.580	8.545	8.600	8.425	8.580	87,518	8.5201	0.35%
2024-02-14	8.550	8.200	8.540	8.385	8.580	40,039	340,727	8.5099	8.550	8.200	8.540	8.385	8.580	40,039	8.5099	0.59%
2024-02-09	8.500	8.465	-	-	-	0	0	-	8.500	8.465	-	-	-	0	-	-0.82%
2024-02-08	8.570	8.370	8.600	8.540	8.740	72,300	625,906	8.6571	8.570	8.370	8.600	8.540	8.740	72,300	8.6571	1.96%
2024-02-07	8.405	8.370	8.750	8.220	8.495	51,400	431,431	8.3936	8.405	8.370	8.750	8.220	8.495	51,400	8.3936	2.75%
2024-02-06	8.180	8.060	8.180	7.680	8.190	96,000	770,948	8.0307	8.180	8.060	8.180	7.680	8.190	96,000	8.0307	6.44%
2024-02-05	7.685	7.500	7.750	7.425	7.840	341,913	2,624,849	7.6769	7.685	7.500	7.750	7.425	7.840	341,913	7.6769	-1.28%
2024-02-02	7.785	7.800	7.900	7.685	8.010	242,050	1,886,173	7.7925	7.785	7.800	7.900	7.685	8.010	242,050	7.7925	-2.50%
2024-02-01	7.985	-	8.000	7.965	8.110	63,250	508,503	8.0396	7.985	-	8.000	7.965	8.110	63,250	8.0396	-0.44%
2024-01-31	8.020	7.900	8.020	8.010	8.220	70,350	569,839	8.1001	8.020	7.900	8.020	8.010	8.220	70,350	8.1001	0.06%
2024-01-30	8.015	7.915	8.030	8.010	8.305	108,884	887,346	8.1495	8.015	7.915	8.030	8.010	8.305	108,884	8.1495	-3.26%
2024-01-29	8.285	8.250	8.310	8.275	8.525	186,727	1,557,293	8.3399	8.285	8.250	8.310	8.275	8.525	186,727	8.3399	-3.33%
2024-01-26	8.570	8.460	8.675	8.560	8.730	43,609	377,362	8.6533	8.570	8.460	8.675	8.560	8.730	43,609	8.6533	-2.45%
2024-01-25	8.785	8.760	8.800	8.560	8.805	149,755	1,298,766	8.6726	8.785	8.760	8.800	8.560	8.805	149,755	8.6726	-0.06%
2024-01-24	8.790	8.575	8.840	8.460	8.865	46,953	404,988	8.6254	8.790	8.575	8.840	8.460	8.865	46,953	8.6254	0.57%
2024-01-23	8.740	-	8.745	8.575	8.845	68,217	593,802	8.7046	8.740	-	8.745	8.575	8.845	68,217	8.7046	1.27%
2024-01-22	8.630	8.600	8.670	8.600	8.950	184,089	1,603,859	8.7124	8.630	8.600	8.670	8.600	8.950	184,089	8.7124	-3.68%
2024-01-19	8.960	8.900	8.960	8.930	9.080	69,241	621,242	8.9722	8.960	8.900	8.960	8.930	9.080	69,241	8.9722	0.00%
2024-01-18	8.960	8.810	8.975	8.735	8.995	117,678	1,040,878	8.8451	8.960	8.810	8.975	8.735	8.995	117,678	8.8451	1.13%
2024-01-17	8.860	8.850	9.000	8.830	9.030	52,700	470,294	8.9240	8.860	8.850	9.000	8.830	9.030	52,700	8.9240	-3.38%
2024-01-16	9.170	9.040	9.250	9.080	9.255	49,191	449,872	9.1454	9.170	9.040	9.250	9.080	9.255	49,191	9.1454	0.44%
2024-01-15	9.130	9.110	-	9.110	9.260	44,970	411,781	9.1568	9.130	9.110	-	9.110	9.260	44,970	9.1568	-1.72%
2024-01-12	9.290	9.040	9.410	9.285	9.420	16,168	150,938	9.3356	9.290	9.040	9.410	9.285	9.420	16,168	9.3356	-0.69%
2024-01-11	9.355	8.840	9.380	9.030	9.420	34,906	324,835	9.3060	9.355	8.840	9.380	9.030	9.420	34,906	9.3060	3.43%
2024-01-10	9.045	9.000	9.115	8.900	9.200	62,265	563,084	9.0433	9.045	9.000	9.115	8.900	9.200	62,265	9.0433	0.28%
2024-01-09	9.020	8.910	9.030	8.910	9.130	104,193	936,736	8.9904	9.020	8.910	9.030	8.910	9.130	104,193	8.9904	0.56%
2024-01-08	8.970	8.930	9.005	8.955	9.150	45,270	407,407	8.9995	8.970	8.930	9.005	8.955	9.150	45,270	8.9995	-1.81%
2024-01-05	9.135	9.050	9.600	9.120	9.390	27,286	254,367	9.3223	9.135	9.050	9.600	9.120	9.390	27,286	9.3223	-1.03%
2024-01-04	9.230	9.170	-	9.180	9.310	33,696	310,854	9.2252	9.230	9.170	-	9.180	9.310	33,696	9.2252	-1.76%
2024-01-03	9.395	9.350	9.710	9.330	9.425	11,225	105,121	9.3649	9.395	9.350	9.710	9.330	9.425	11,225	9.3649	-0.74%
2024-01-02	9.465	9.460	9.940	9.465	9.845	119,292	1,140,312	9.5590	9.465	9.460	9.940	9.465	9.845	119,292	9.5590	-2.97%
2023-12-29	9.755	9.700	9.845	9.730	9.835	82,876	810,422	9.7787	9.755	9.700	9.845	9.730	9.835	82,876	9.7787	0.15%
2023-12-28	9.740	9.725	-	9.295	9.760	48,992	470,707	9.6078	9.740	9.725	-	9.295	9.760	48,992	9.6078	5.64%
2023-12-27	9.220	9.120	9.295	9.170	9.265	115,587	1,064,568	9.2101	9.220	9.120	9.295	9.170	9.265	115,587	9.2101	-0.11%
2023-12-22	9.230	9.000	9.235	8.995	9.345	155,838	1,431,319	9.1847	9.230	9.000	9.235	8.995	9.345	155,838	9.1847	1.04%
2023-12-21	9.135	9.120	9.145	8.915	9.175	177,287	1,599,806	9.0238	9.135	9.120	9.145	8.915	9.175	177,287	9.0238	2.18%
2023-12-20	8.940	8.910	8.955	8.930	9.130	78,813	710,205	9.0113	8.940	8.910	8.955	8.930	9.130	78,813	9.0113	-1.43%
2023-12-19	9.070	9.030	9.090	9.015	9.120	191,469	1,733,826	9.0554	9.070	9.030	9.090	9.015	9.120	191,469	9.0554	0.06%
2023-12-18	9.065	9.065	9.100	9.055	9.270	140,006	1,278,466	9.1315	9.065	9.065	9.100	9.055	9.270	140,006	9.1315	-2.68%
2023-12-15	9.315	9.280	9.465	9.285	9.445	297,010	2,783,927	9.3732	9.315	9.280	9.465	9.285	9.445	297,010	9.3732	0.49%
2023-12-14	9.270	9.250	9.335	9.260	9.480	232,142	2,184,573	9.4105	9.270	9.250	9.335	9.260	9.480	232,142	9.4105	-0.32%
2023-12-13	9.300	9.200	9.345	9.270	9.470	212,622	1,979,195	9.3085	9.300	9.200	9.345	9.270	9.470	212,622	9.3085	-1.85%
2023-12-12	9.475	9.470	9.480	9.465	9.555	70,155	667,092	9.5088	9.475	9.470	9.480	9.465	9.555	70,155	9.5088	-0.68%
2023-12-11	9.540	9.540	9.550	9.300	9.565	107,575	1,013,703	9.4232	9.540	9.540	9.550	9.300	9.565	107,575	9.4232	0.32%
2023-12-08	9.510	9.350	9.840	9.490	9.605	90,452	861,401	9.5233	9.510	9.350	9.840	9.490	9.605	90,452	9.5233	-0.63%
2023-12-07	9.570	9.535	-	9.460	9.620	63,857	608,327	9.5264	9.570	9.535	-	9.460	9.620	63,857	9.5264	-0.42%
2023-12-06	9.610	9.560	9.620	9.485	9.725	127,904	1,232,348	9.6349	9.610	9.560	9.620	9.485	9.725	127,904	9.6349	2.23%
2023-12-05	9.400	9.250	9.560	9.395	9.600	100,058	950,976	9.5042	9.400	9.250	9.560	9.395	9.600	100,058	9.5042	-1.26%
2023-12-04	9.520	9.340	9.550	9.510	9.600	89,646	856,560	9.5549	9.520	9.340	9.550	9.510	9.600	89,646	9.5549	-0.37%
2023-12-01	9.555	-	9.575	9.500	9.645	139,446	1,334,446	9.5696	9.555	-	9.575	9.500	9.645	139,446	9.5696	-1.34%
2023-11-30	9.685	9.580	-	9.640	9.760	146,732	1,424,270	9.7066	9.685	9.580	-	9.640	9.760	146,732	9.7066	-0.56%
2023-11-29	9.740	9.710	9.760	9.735	9.840	126,299	1,232,223	9.7564	9.740	9.710	9.760	9.735	9.840	126,299	9.7564	-1.02%
2023-11-28	9.840	9.750	-	9.730	9.840	156,391	1,530,881	9.7888	9.840	9.750	-	9.730	9.840	156,391	9.7888	0.46%
2023-11-27	9.795	9.775	9.845	9.715	9.820	121,932	1,190,657	9.7649	9.795	9.775	9.845	9.715	9.820	121,932	9.7649	-1.06%
2023-11-24	9.900	9.895	10.00	9.900	10.01	147,249	1,461,675	9.9266	9.900	9.895	10.00	9.900	10.01	147,249	9.9266	-2.56%
2023-11-23	10.16	9.910	10.25	9.960	10.16	30,545	308,622	10.104	10.16	9.910	10.25	9.960	10.16	30,545	10.104	1.50%
2023-11-22	10.01	-	10.03	10.00	10.19	99,507	1,010,493	10.155	10.01	-	10.03	10.00	10.19	99,507	10.155	-2.05%
2023-11-21	10.22	10.19	10.40	10.22	10.41	49,533	513,613	10.369	10.22	10.19	10.40	10.22	10.41	49,533	10.369	-0.49%
2023-11-20	10.27	10.08	10.28	10.13	10.29	48,851	499,435	10.224	10.27	10.08	10.28	10.13	10.29	48,851	10.224	0.79%
2023-11-17	10.19	10.08	10.20	10.14	10.20	27,182	276,496	10.172	10.19	10.08	10.20	10.14	10.20	27,182	10.172	0.49%
2023-11-16	10.14	10.07	10.17	10.13	10.28	68,093	691,703	10.158	10.14	10.07	10.17	10.13	10.28	68,093	10.158	-2.03%
2023-11-15	10.35	10.08	10.44	10.33	10.41	55,687	577,009	10.362	10.35	10.08	10.44	10.33	10.41	55,687	10.362	2.48%
2023-11-14	10.10	-	10.20	10.07	10.20	51,565	522,291	10.129	10.10	-	10.20	10.07	10.20	51,565	10.129	-0.79%
2023-11-13	10.18	10.13	10.24	10.12	10.21	163,897	1,662,649	10.144	10.18	10.13	10.24	10.12	10.21	163,897	10.144	0.20%
2023-11-10	10.16	10.10	10.34	10.16	10.22	14,940	152,237	10.190	10.16	10.10	10.34	10.16	10.22	14,940	10.190	-1.45%
2023-11-09	10.31	10.10	10.40	10.30	10.36	31,862	328,757	10.318	10.31	10.10	10.40	10.30	10.36	31,862	10.318	0.00%
2023-11-08	10.31	10.05	10.45	10.25	10.37	23,717	244,481	10.308	10.31	10.05	10.45	10.25	10.37	23,717	10.308	-0.10%
2023-11-07	10.32	10.12	10.33	10.30	10.42	12,779	131,872	10.319	10.32	10.12	10.33	10.30	10.42	12,779	10.319	-1.05%
2023-11-06	10.43	10.42	10.44	10.23	10.43	20,858	215,426	10.328	10.43	10.42	10.44	10.23	10.43	20,858	10.328	4.30%
2023-11-03	10.00	9.710	10.14	9.890	10.03	33,419	332,700	9.9554	10.00	9.710	10.14	9.890	10.03	33,419	9.9554	1.57%
2023-11-02	9.845	9.820	9.890	9.840	10.03	13,158	129,901	9.8724	9.845	9.820	9.890	9.840	10.03	13,158	9.8724	-1.45%
2023-11-01	9.990	9.910	10.27	9.955	10.02	21,898	218,760	9.9900	9.990	9.910	10.27	9.955	10.02	21,898	9.9900	-0.79%
2023-10-31	10.07	9.980	10.07	9.990	10.07	53,971	541,619	10.035	10.07	9.980	10.07	9.990	10.07	53,971	10.035	-1.47%
2023-10-30	10.22	9.900	10.28	10.11	10.24	37,900	385,205	10.164	10.22	9.900	10.28	10.11	10.24	37,900	10.164	1.09%
2023-10-27	10.11	-	10.20	9.775	10.15	22,094	222,350	10.064	10.11	-	10.20	9.775	10.15	22,094	10.064	3.64%
2023-10-26	9.755	9.510	9.770	9.520	9.755	54,286	522,318	9.6216	9.755	9.510	9.770	9.520	9.755	54,286	9.6216	0.46%
2023-10-25	9.710	9.690	9.755	9.700	9.890	46,616	459,517	9.8575	9.710	9.690	9.755	9.700	9.890	46,616	9.8575	-0.61%
2023-10-24	9.770	9.650	9.900	9.700	9.835	57,449	561,321	9.7708	9.770	9.650	9.900	9.700	9.835	57,449	9.7708	-1.41%
2023-10-20	9.910	9.890	-	9.825	10.01	232,669	2,305,994	9.9110	9.910	9.890	-	9.825	10.01	232,669	9.9110	0.56%
2023-10-19	9.855	9.855	-	9.850	10.01	165,043	1,630,587	9.8798	9.855	9.855	-	9.850	10.01	165,043	9.8798	-2.23%
2023-10-18	10.08	10.08	10.10	10.06	10.17	19,219	194,007	10.095	10.08	10.08	10.10	10.06	10.17	19,219	10.095	-0.49%
2023-10-17	10.13	10.05	10.14	10.13	10.25	16,564	168,006	10.143	10.13	10.05	10.14	10.13	10.25	16,564	10.143	0.30%
2023-10-16	10.10	9.970	10.13	10.08	10.24	107,937	1,091,973	10.117	10.10	9.970	10.13	10.08	10.24	107,937	10.117	-1.85%
2023-10-13	10.29	10.21	10.40	10.28	10.52	12,590	129,856	10.314	10.29	10.21	10.40	10.28	10.52	12,590	10.314	-2.28%
2023-10-12	10.53	10.36	10.60	10.32	10.59	21,558	226,747	10.518	10.53	10.36	10.60	10.32	10.59	21,558	10.518	2.53%
2023-10-11	10.27	-	10.32	10.27	10.40	14,815	152,919	10.322	10.27	-	10.32	10.27	10.40	14,815	10.322	-0.19%
2023-10-10	10.29	10.10	10.38	10.29	10.43	35,646	369,531	10.367	10.29	10.10	10.38	10.29	10.43	35,646	10.367	-0.48%
2023-10-09	10.34	-	-	10.33	10.39	12,450	128,929	10.356	10.34	-	-	10.33	10.39	12,450	10.356	0.39%
2023-10-06	10.30	10.29	10.34	10.25	10.32	23,988	246,852	10.291	10.30	10.29	10.34	10.25	10.32	23,988	10.291	0.98%
2023-10-05	10.20	10.01	10.45	10.16	10.22	38,300	390,717	10.201	10.20	10.01	10.45	10.16	10.22	38,300	10.201	0.00%
2023-10-04	10.20	10.02	10.29	10.15	10.27	27,404	279,925	10.215	10.20	10.02	10.29	10.15	10.27	27,404	10.215	-0.87%
2023-10-03	10.29	10.21	10.67	10.27	10.34	39,750	409,954	10.313	10.29	10.21	10.67	10.27	10.34	39,750	10.313	-2.83%
2023-09-29	10.59	10.42	10.64	10.41	10.60	29,600	310,645	10.495	10.59	10.42	10.64	10.41	10.60	29,600	10.495	1.92%
2023-09-28	10.39	10.21	10.55	10.34	10.45	24,050	250,570	10.419	10.39	10.21	10.55	10.34	10.45	24,050	10.419	-0.19%
2023-09-27	10.41	10.26	10.56	10.33	10.56	337,965	3,525,330	10.431	10.41	10.26	10.56	10.33	10.56	337,965	10.431	0.97%
2023-09-26	10.31	10.28	10.40	10.30	10.42	41,215	426,403	10.346	10.31	10.28	10.40	10.30	10.42	41,215	10.346	-1.53%
2023-09-25	10.47	10.27	10.54	10.46	10.49	3,126	32,761	10.480	10.47	10.27	10.54	10.46	10.49	3,126	10.480	-0.95%
2023-09-22	10.57	10.54	10.60	10.34	10.57	45,206	473,707	10.479	10.57	10.54	10.60	10.34	10.57	45,206	10.479	2.03%
2023-09-21	10.36	10.20	10.38	10.32	10.44	71,126	737,544	10.370	10.36	10.20	10.38	10.32	10.44	71,126	10.370	-0.77%
2023-09-20	10.44	10.35	10.44	10.43	10.56	179,046	1,871,029	10.450	10.44	10.35	10.44	10.43	10.56	179,046	10.450	-1.60%
2023-09-19	10.61	10.60	10.65	10.57	10.67	33,632	356,819	10.610	10.61	10.60	10.65	10.57	10.67	33,632	10.610	-0.84%
2023-09-18	10.70	-	10.69	10.50	10.85	5,856	62,701	10.707	10.70	-	10.69	10.50	10.85	5,856	10.707	1.13%
2023-09-15	10.58	10.54	10.59	10.56	10.71	24,031	254,753	10.601	10.58	10.54	10.59	10.56	10.71	24,031	10.601	-0.94%
2023-09-14	10.68	-	10.68	10.66	10.80	18,052	193,086	10.696	10.68	-	10.68	10.66	10.80	18,052	10.696	-0.93%
2023-09-13	10.78	10.75	10.86	10.78	10.97	24,678	267,666	10.846	10.78	10.75	10.86	10.78	10.97	24,678	10.846	-1.46%
2023-09-12	10.94	-	10.97	10.88	11.02	17,605	192,560	10.938	10.94	-	10.97	10.88	11.02	17,605	10.938	0.09%
2023-09-11	10.93	10.80	10.93	10.63	10.99	102,710	1,117,989	10.885	10.93	10.80	10.93	10.63	10.99	102,710	10.885	0.00%
2023-09-07	10.93	10.90	11.00	10.91	11.08	18,252	200,328	10.976	10.93	10.90	11.00	10.91	11.08	18,252	10.976	-2.32%
2023-09-06	11.19	11.10	11.21	11.11	11.21	44,210	492,246	11.134	11.19	11.10	11.21	11.11	11.21	44,210	11.134	-0.36%
2023-09-05	11.23	11.20	11.33	11.24	11.33	7,857	88,628	11.280	11.23	11.20	11.33	11.24	11.33	7,857	11.280	-0.88%
2023-09-04	11.33	11.12	11.36	11.21	11.37	48,428	547,801	11.312	11.33	11.12	11.36	11.21	11.37	48,428	11.312	1.16%
2023-08-31	11.20	11.15	11.28	11.15	11.29	44,438	497,940	11.205	11.20	11.15	11.28	11.15	11.29	44,438	11.205	-0.36%
2023-08-30	11.24	11.08	11.37	11.23	11.41	55,203	623,767	11.300	11.24	11.08	11.37	11.23	11.41	55,203	11.300	0.00%
2023-08-29	11.24	11.05	11.34	11.01	11.35	98,075	1,107,001	11.287	11.24	11.05	11.34	11.01	11.35	98,075	11.287	3.21%
2023-08-28	10.89	10.71	10.96	10.89	11.31	87,265	966,530	11.076	10.89	10.71	10.96	10.89	11.31	87,265	11.076	-0.09%
2023-08-25	10.90	10.90	-	10.86	11.02	59,584	651,061	10.927	10.90	10.90	-	10.86	11.02	59,584	10.927	-1.80%
2023-08-24	11.10	10.80	11.10	10.92	11.15	94,719	1,046,727	11.051	11.10	10.80	11.10	10.92	11.15	94,719	11.051	1.65%
2023-08-23	10.92	10.87	11.00	10.91	11.18	59,814	660,288	11.039	10.92	10.87	11.00	10.91	11.18	59,814	11.039	-2.33%
2023-08-22	11.18	11.18	11.19	10.99	11.28	97,222	1,084,034	11.150	11.18	11.18	11.19	10.99	11.28	97,222	11.150	-0.18%
2023-08-21	11.20	11.15	11.22	11.18	11.39	85,302	963,705	11.298	11.20	11.15	11.22	11.18	11.39	85,302	11.298	-2.01%
2023-08-18	11.43	11.40	11.50	11.42	11.66	97,036	1,120,577	11.548	11.43	11.40	11.50	11.42	11.66	97,036	11.548	-1.04%
2023-08-17	11.55	11.50	11.62	11.34	11.60	126,310	1,447,181	11.457	11.55	11.50	11.62	11.34	11.60	126,310	11.457	0.00%
2023-08-16	11.55	11.52	11.58	11.52	11.72	331,705	3,841,472	11.581	11.55	11.52	11.58	11.52	11.72	331,705	11.581	-0.69%
2023-08-15	11.63	11.56	11.71	11.58	11.84	13,100	152,550	11.645	11.63	11.56	11.71	11.58	11.84	13,100	11.645	-1.94%
2023-08-14	11.86	11.80	12.12	11.68	11.90	56,743	668,069	11.774	11.86	11.80	12.12	11.68	11.90	56,743	11.774	-1.98%
2023-08-11	12.10	12.02	12.17	12.09	12.30	25,982	315,878	12.158	12.10	12.02	12.17	12.09	12.30	25,982	12.158	-2.50%
2023-08-10	12.41	12.30	12.61	12.33	12.51	31,814	394,501	12.400	12.41	12.30	12.61	12.33	12.51	31,814	12.400	-0.16%
2023-08-09	12.43	-	12.50	12.37	12.43	41,745	517,500	12.397	12.43	-	12.50	12.37	12.43	41,745	12.397	0.32%
2023-08-08	12.39	12.30	12.44	12.37	12.60	64,392	798,815	12.406	12.39	12.30	12.44	12.37	12.60	64,392	12.406	-1.27%
2023-08-07	12.55	12.30	12.59	12.52	12.63	27,813	349,388	12.562	12.55	12.30	12.59	12.52	12.63	27,813	12.562	-0.55%
2023-08-04	12.62	12.63	12.65	12.52	12.70	24,831	312,048	12.567	12.62	12.63	12.65	12.52	12.70	24,831	12.567	1.28%
2023-08-03	12.46	12.40	12.70	12.40	12.48	93,086	1,158,231	12.443	12.46	12.40	12.70	12.40	12.48	93,086	12.443	0.24%
2023-08-02	12.43	12.40	12.46	12.38	12.50	54,076	672,360	12.434	12.43	12.40	12.46	12.38	12.50	54,076	12.434	-0.48%
2023-08-01	12.49	12.45	12.50	12.45	12.62	69,192	865,259	12.505	12.49	12.45	12.50	12.45	12.62	69,192	12.505	-0.79%
2023-07-31	12.59	12.43	12.73	12.50	12.76	107,699	1,361,072	12.638	12.59	12.43	12.73	12.50	12.76	107,699	12.638	1.70%
2023-07-28	12.38	12.37	12.40	12.11	12.40	194,685	2,398,105	12.318	12.38	12.37	12.40	12.11	12.40	194,685	12.318	0.73%
2023-07-27	12.29	12.26	12.33	12.26	12.44	24,064	297,563	12.365	12.29	12.26	12.33	12.26	12.44	24,064	12.365	0.41%
2023-07-26	12.24	12.10	12.25	12.22	12.30	188,808	2,312,753	12.249	12.24	12.10	12.25	12.22	12.30	188,808	12.249	-0.89%
2023-07-25	12.35	12.20	12.49	12.10	12.35	101,681	1,243,183	12.226	12.35	12.20	12.49	12.10	12.35	101,681	12.226	4.13%
2023-07-24	11.86	11.85	11.87	11.85	12.01	71,492	853,158	11.934	11.86	11.85	11.87	11.85	12.01	71,492	11.934	-2.31%
2023-07-21	12.14	12.13	12.27	12.09	12.27	64,608	785,585	12.159	12.14	12.13	12.27	12.09	12.27	64,608	12.159	-0.65%
2023-07-20	12.22	12.22	12.34	12.20	12.44	89,430	1,101,240	12.314	12.22	12.22	12.34	12.20	12.44	89,430	12.314	0.16%
2023-07-19	12.20	12.18	12.23	12.17	12.30	95,125	1,161,109	12.206	12.20	12.18	12.23	12.17	12.30	95,125	12.206	-1.29%
2023-07-18	12.36	12.35	12.40	12.26	12.42	313,590	3,875,614	12.359	12.36	12.35	12.40	12.26	12.42	313,590	12.359	-2.37%
2023-07-14	12.66	12.60	12.70	12.62	12.75	97,366	1,233,571	12.669	12.66	12.60	12.70	12.62	12.75	97,366	12.669	-0.71%
2023-07-13	12.75	12.67	12.79	12.65	12.83	55,824	710,422	12.726	12.75	12.67	12.79	12.65	12.83	55,824	12.726	1.19%
2023-07-12	12.60	12.58	12.66	12.59	12.73	66,466	842,501	12.676	12.60	12.58	12.66	12.59	12.73	66,466	12.676	-0.47%
2023-07-11	12.66	12.63	12.67	12.45	12.68	47,935	600,988	12.538	12.66	12.63	12.67	12.45	12.68	47,935	12.538	1.28%
2023-07-10	12.50	12.25	12.64	12.46	12.63	43,169	542,042	12.556	12.50	12.25	12.64	12.46	12.63	43,169	12.556	1.96%
2023-07-07	12.26	12.21	12.34	12.27	12.39	9,645	118,948	12.333	12.26	12.21	12.34	12.27	12.39	9,645	12.333	-0.97%
2023-07-06	12.38	12.36	12.43	12.38	12.51	142,705	1,778,586	12.463	12.38	12.36	12.43	12.38	12.51	142,705	12.463	-1.75%
2023-07-05	12.60	12.55	12.61	12.58	12.84	139,110	1,760,154	12.653	12.60	12.55	12.61	12.58	12.84	139,110	12.653	-0.55%
2023-07-04	12.67	12.58	12.72	12.46	12.67	23,841	299,344	12.556	12.67	12.58	12.72	12.46	12.67	23,841	12.556	1.36%
2023-07-03	12.50	12.20	12.51	12.49	12.60	33,531	420,642	12.545	12.50	12.20	12.51	12.49	12.60	33,531	12.545	0.89%
2023-06-30	12.39	12.14	12.42	12.14	12.49	169,516	2,106,819	12.428	12.39	12.14	12.42	12.14	12.49	169,516	12.428	2.31%
2023-06-29	12.11	12.09	12.12	12.10	12.26	35,649	432,881	12.143	12.11	12.09	12.12	12.10	12.26	35,649	12.143	-0.74%
2023-06-28	12.20	12.16	12.26	12.08	12.28	233,251	2,842,254	12.185	12.20	12.16	12.26	12.08	12.28	233,251	12.185	0.00%
2023-06-27	12.20	12.19	12.22	12.07	12.26	16,410	199,992	12.187	12.20	12.19	12.22	12.07	12.26	16,410	12.187	0.08%
2023-06-26	12.19	12.12	12.22	12.12	12.33	62,640	767,657	12.255	12.19	12.12	12.22	12.12	12.33	62,640	12.255	0.66%
2023-06-23	12.11	12.08	12.14	12.07	12.22	91,763	1,112,658	12.125	12.11	12.08	12.14	12.07	12.22	91,763	12.125	-1.70%
2023-06-21	12.32	-	12.37	12.30	12.61	35,971	447,588	12.443	12.32	-	12.37	12.30	12.61	35,971	12.443	-1.75%
2023-06-20	12.54	12.52	12.70	12.51	12.63	63,765	801,391	12.568	12.54	12.52	12.70	12.51	12.63	63,765	12.568	0.16%
2023-06-19	12.52	12.52	12.64	12.52	12.79	369,574	4,674,860	12.649	12.52	12.52	12.64	12.52	12.79	369,574	12.649	-1.42%
2023-06-16	12.70	-	12.70	12.68	12.86	162,528	2,081,689	12.808	12.70	-	12.70	12.68	12.86	162,528	12.808	0.08%
2023-06-15	12.69	12.64	12.70	12.01	12.69	118,733	1,472,430	12.401	12.69	12.64	12.70	12.01	12.69	118,733	12.401	5.75%
2023-06-14	12.00	12.00	12.09	12.00	12.16	105,746	1,278,221	12.088	12.00	12.00	12.09	12.00	12.16	105,746	12.088	-0.91%
2023-06-13	12.11	12.10	12.16	12.02	12.15	133,155	1,611,109	12.100	12.11	12.10	12.16	12.02	12.15	133,155	12.100	0.50%
2023-06-12	12.05	12.05	12.22	11.97	12.23	60,004	727,544	12.125	12.05	12.05	12.22	11.97	12.23	60,004	12.125	0.42%
2023-06-09	12.00	11.92	12.00	11.90	12.21	87,981	1,065,888	12.115	12.00	11.92	12.00	11.90	12.21	87,981	12.115	0.84%
2023-06-08	11.90	-	11.90	11.90	12.22	65,310	792,625	12.136	11.90	-	11.90	11.90	12.22	65,310	12.136	-0.83%
2023-06-07	12.00	12.00	12.20	12.00	12.37	112,550	1,367,181	12.147	12.00	12.00	12.20	12.00	12.37	112,550	12.147	-3.07%
2023-06-06	12.38	-	12.47	12.37	12.51	47,600	592,025	12.438	12.38	-	12.47	12.37	12.51	47,600	12.438	-0.96%
2023-06-05	12.50	12.48	12.52	12.46	12.55	82,314	1,029,117	12.502	12.50	12.48	12.52	12.46	12.55	82,314	12.502	-1.73%
2023-06-02	12.72	12.70	12.92	12.41	12.75	114,612	1,448,073	12.635	12.72	12.70	12.92	12.41	12.75	114,612	12.635	3.16%
2023-06-01	12.33	12.20	12.40	12.21	12.48	68,061	845,381	12.421	12.33	12.20	12.40	12.21	12.48	68,061	12.421	0.41%
2023-05-31	12.28	12.26	12.34	12.20	12.45	52,561	643,966	12.252	12.28	12.26	12.34	12.20	12.45	52,561	12.252	-1.37%
2023-05-30	12.45	12.44	12.47	12.28	12.54	61,407	761,907	12.407	12.45	12.44	12.47	12.28	12.54	61,407	12.407	0.73%
2023-05-29	12.36	12.32	-	12.34	12.59	16,700	209,042	12.517	12.36	12.32	-	12.34	12.59	16,700	12.517	-3.36%
2023-05-25	12.79	12.70	12.82	12.75	12.92	77,555	994,004	12.817	12.79	12.70	12.82	12.75	12.92	77,555	12.817	-0.47%
2023-05-24	12.85	12.85	13.40	12.85	13.10	52,049	676,358	12.995	12.85	12.85	13.40	12.85	13.10	52,049	12.995	-1.38%
2023-05-23	13.03	12.81	13.00	13.00	13.23	130,478	1,705,766	13.073	13.03	12.81	13.00	13.00	13.23	130,478	13.073	-0.53%
2023-05-22	13.10	13.10	13.40	13.06	13.26	42,434	557,949	13.149	13.10	13.10	13.40	13.06	13.26	42,434	13.149	0.00%
2023-05-19	13.10	13.00	-	12.99	13.14	59,026	770,872	13.060	13.10	13.00	-	12.99	13.14	59,026	13.060	0.38%
2023-05-18	13.05	13.05	13.19	13.05	13.36	12,588	166,532	13.229	13.05	13.05	13.19	13.05	13.36	12,588	13.229	-1.88%
2023-05-17	13.30	13.18	13.35	13.29	13.56	18,495	247,056	13.358	13.30	13.18	13.35	13.29	13.56	18,495	13.358	-1.63%
2023-05-16	13.52	13.50	13.60	13.45	13.56	44,978	607,297	13.502	13.52	13.50	13.60	13.45	13.56	44,978	13.502	-0.29%
2023-05-15	13.56	13.05	13.60	13.18	13.58	23,439	315,737	13.471	13.56	13.05	13.60	13.18	13.58	23,439	13.471	4.07%
2023-05-12	13.03	12.90	13.35	13.02	13.39	209,799	2,751,922	13.117	13.03	12.90	13.35	13.02	13.39	209,799	13.117	-2.03%
2023-05-11	13.30	13.00	13.38	13.01	13.35	27,846	367,998	13.215	13.30	13.00	13.38	13.01	13.35	27,846	13.215	2.31%
2023-05-10	13.00	13.00	13.05	12.61	13.16	219,332	2,837,174	12.936	13.00	13.00	13.05	12.61	13.16	219,332	12.936	2.44%
2023-05-09	12.69	12.60	12.88	12.69	12.88	31,089	397,177	12.775	12.69	12.60	12.88	12.69	12.88	31,089	12.775	-1.78%
2023-05-08	12.92	12.88	12.98	12.85	13.04	227,793	2,943,164	12.920	12.92	12.88	12.98	12.85	13.04	227,793	12.920	0.31%
2023-05-05	12.88	12.60	13.09	12.88	12.97	16,100	207,831	12.909	12.88	12.60	13.09	12.88	12.97	16,100	12.909	-1.30%
2023-05-04	13.05	11.00	13.09	13.03	13.30	30,756	403,934	13.134	13.05	11.00	13.09	13.03	13.30	30,756	13.134	0.85%
2023-05-03	12.94	12.87	13.00	12.88	12.96	67,635	874,667	12.932	12.94	12.87	13.00	12.88	12.96	67,635	12.932	-0.77%
2023-05-02	13.04	-	13.07	12.98	13.12	44,972	587,198	13.057	13.04	-	13.07	12.98	13.12	44,972	13.057	-0.46%
2023-04-28	13.10	13.00	13.54	13.06	13.34	100,181	1,316,273	13.139	13.10	13.00	13.54	13.06	13.34	100,181	13.139	-0.83%
2023-04-27	13.21	13.06	13.21	12.99	13.24	27,572	361,773	13.121	13.21	13.06	13.21	12.99	13.24	27,572	13.121	1.23%
2023-04-26	13.05	12.30	13.28	12.40	13.18	64,626	828,446	12.819	13.05	12.30	13.28	12.40	13.18	64,626	12.819	4.65%
2023-04-25	12.47	12.45	12.57	12.44	13.06	53,600	679,297	12.673	12.47	12.45	12.57	12.44	13.06	53,600	12.673	-4.88%
2023-04-24	13.11	13.07	13.25	13.05	13.31	34,115	449,337	13.171	13.11	13.07	13.25	13.05	13.31	34,115	13.171	-1.13%
2023-04-21	13.26	13.20	13.38	13.24	13.61	64,272	865,234	13.462	13.26	13.20	13.38	13.24	13.61	64,272	13.462	-1.04%
2023-04-20	13.40	13.30	13.40	13.40	13.77	32,266	438,372	13.586	13.40	13.30	13.40	13.40	13.77	32,266	13.586	-3.32%
2023-04-19	13.86	13.65	13.91	13.83	14.00	18,007	250,132	13.891	13.86	13.65	13.91	13.83	14.00	18,007	13.891	-0.79%
2023-04-18	13.97	-	14.23	13.97	14.24	31,222	439,914	14.090	13.97	-	14.23	13.97	14.24	31,222	14.090	-0.29%
2023-04-17	14.01	14.01	14.04	13.85	14.09	31,327	439,336	14.024	14.01	14.01	14.04	13.85	14.09	31,327	14.024	1.16%
2023-04-14	13.85	13.73	13.85	13.65	14.08	86,453	1,195,525	13.829	13.85	13.73	13.85	13.65	14.08	86,453	13.829	2.14%
2023-04-13	13.56	13.45	13.57	13.49	13.65	29,753	403,627	13.566	13.56	13.45	13.57	13.49	13.65	29,753	13.566	-0.59%
2023-04-12	13.64	13.50	13.73	13.64	13.77	52,076	712,715	13.686	13.64	13.50	13.73	13.64	13.77	52,076	13.686	-1.73%
2023-04-11	13.88	13.84	13.93	13.54	13.93	54,965	760,166	13.830	13.88	13.84	13.93	13.54	13.93	54,965	13.830	2.51%
2023-04-06	13.54	13.37	13.57	13.37	13.55	36,498	491,612	13.470	13.54	13.37	13.57	13.37	13.55	36,498	13.470	-0.22%
2023-04-04	13.57	13.57	14.00	13.48	13.76	124,225	1,685,411	13.567	13.57	13.57	14.00	13.48	13.76	124,225	13.567	-2.65%
2023-04-03	13.94	13.91	13.94	13.75	14.03	93,921	1,303,200	13.875	13.94	13.91	13.94	13.75	14.03	93,921	13.875	0.22%
2023-03-31	13.91	13.82	14.14	13.89	14.14	52,379	732,631	13.987	13.91	13.82	14.14	13.89	14.14	52,379	13.987	0.29%
2023-03-30	13.87	13.82	-	13.66	13.87	25,426	350,219	13.774	13.87	13.82	-	13.66	13.87	25,426	13.774	0.80%
2023-03-29	13.76	-	14.05	13.69	13.91	95,434	1,313,638	13.765	13.76	-	14.05	13.69	13.91	95,434	13.765	0.66%
2023-03-28	13.67	13.60	13.70	13.63	13.80	82,782	1,132,439	13.680	13.67	13.60	13.70	13.63	13.80	82,782	13.680	-0.36%
2023-03-27	13.72	13.50	13.80	13.64	13.80	25,934	356,471	13.745	13.72	13.50	13.80	13.64	13.80	25,934	13.745	-0.80%
2023-03-24	13.83	13.77	13.85	13.73	13.84	36,579	504,622	13.795	13.83	13.77	13.85	13.73	13.84	36,579	13.795	0.07%
2023-03-23	13.82	-	13.83	13.69	13.85	30,426	419,203	13.778	13.82	-	13.83	13.69	13.85	30,426	13.778	0.95%
2023-03-22	13.69	13.51	13.74	13.66	13.93	154,998	2,139,824	13.805	13.69	13.51	13.74	13.66	13.93	154,998	13.805	0.29%
2023-03-21	13.65	13.20	-	13.32	13.65	97,951	1,323,406	13.511	13.65	13.20	-	13.32	13.65	97,951	13.511	2.55%
2023-03-20	13.31	13.20	13.40	13.10	13.44	87,154	1,151,329	13.210	13.31	13.20	13.40	13.10	13.44	87,154	13.210	0.15%
2023-03-17	13.29	13.25	-	13.25	13.45	32,659	435,731	13.342	13.29	13.25	-	13.25	13.45	32,659	13.342	0.23%
2023-03-16	13.26	13.22	13.29	13.25	13.53	23,181	309,325	13.344	13.26	13.22	13.29	13.25	13.53	23,181	13.344	-2.36%
2023-03-15	13.58	13.45	13.59	13.57	13.87	34,896	477,667	13.688	13.58	13.45	13.59	13.57	13.87	34,896	13.688	-0.88%
2023-03-14	13.70	13.40	13.74	13.45	13.75	50,149	683,298	13.625	13.70	13.40	13.74	13.45	13.75	50,149	13.625	-0.29%
2023-03-13	13.74	13.70	13.80	13.70	13.88	22,197	306,041	13.787	13.74	13.70	13.80	13.70	13.88	22,197	13.787	-0.58%
2023-03-10	13.82	13.76	13.84	13.74	13.85	36,807	506,463	13.760	13.82	13.76	13.84	13.74	13.85	36,807	13.760	-0.86%
2023-03-09	13.94	13.90	-	13.92	14.07	57,497	803,619	13.977	13.94	13.90	-	13.92	14.07	57,497	13.977	-0.07%
2023-03-08	13.95	13.74	-	13.86	14.01	93,186	1,300,681	13.958	13.95	13.74	-	13.86	14.01	93,186	13.958	-1.20%
2023-03-07	14.12	-	14.13	14.09	14.31	15,077	214,123	14.202	14.12	-	14.13	14.09	14.31	15,077	14.202	-1.67%
2023-03-06	14.36	14.24	14.37	14.03	14.40	107,734	1,539,631	14.291	14.36	14.24	14.37	14.03	14.40	107,734	14.291	0.21%
2023-03-03	14.33	14.28	14.39	14.30	14.41	70,999	1,018,261	14.342	14.33	14.28	14.39	14.30	14.41	70,999	14.342	-0.14%
2023-03-02	14.35	14.30	14.40	14.34	14.57	66,455	965,002	14.521	14.35	14.30	14.40	14.34	14.57	66,455	14.521	-1.78%
2023-03-01	14.61	14.51	-	14.31	14.60	16,550	238,602	14.417	14.61	14.51	-	14.31	14.60	16,550	14.417	2.24%
2023-02-28	14.29	14.25	-	14.25	14.37	31,415	448,980	14.292	14.29	14.25	-	14.25	14.37	31,415	14.292	0.14%
2023-02-27	14.27	14.27	14.32	14.17	14.43	31,018	443,039	14.283	14.27	14.27	14.32	14.17	14.43	31,018	14.283	-1.04%
2023-02-24	14.42	14.42	14.50	14.42	14.65	77,093	1,114,883	14.462	14.42	14.42	14.50	14.42	14.65	77,093	14.462	-2.10%
2023-02-23	14.73	14.63	14.74	14.64	14.74	29,714	436,417	14.687	14.73	14.63	14.74	14.64	14.74	29,714	14.687	0.61%
2023-02-22	14.64	14.63	-	14.58	14.67	23,307	341,307	14.644	14.64	14.63	-	14.58	14.67	23,307	14.644	-0.41%
2023-02-21	14.70	-	14.70	14.70	14.88	42,127	623,590	14.803	14.70	-	14.70	14.70	14.88	42,127	14.803	0.27%
2023-02-20	14.66	14.66	-	14.49	14.80	79,511	1,159,846	14.587	14.66	14.66	-	14.49	14.80	79,511	14.587	-0.68%
2023-02-17	14.76	14.75	14.80	14.76	15.13	40,398	602,322	14.910	14.76	14.75	14.80	14.76	15.13	40,398	14.910	-2.25%
2023-02-16	15.10	15.00	15.10	15.09	15.52	48,331	742,986	15.373	15.10	15.00	15.10	15.09	15.52	48,331	15.373	-2.20%
2023-02-15	15.44	15.35	15.48	15.44	15.76	46,269	723,308	15.633	15.44	15.35	15.48	15.44	15.76	46,269	15.633	-1.03%
2023-02-14	15.60	15.60	15.73	15.60	15.80	36,992	579,641	15.669	15.60	15.60	15.73	15.60	15.80	36,992	15.669	-1.27%
2023-02-13	15.80	15.78	-	15.61	15.80	12,707	199,535	15.703	15.80	15.78	-	15.61	15.80	12,707	15.703	0.38%
2023-02-10	15.74	15.69	15.92	15.67	16.05	21,895	346,272	15.815	15.74	15.69	15.92	15.67	16.05	21,895	15.815	-2.11%
2023-02-09	16.08	16.03	16.10	15.88	16.09	51,195	820,162	16.020	16.08	16.03	16.10	15.88	16.09	51,195	16.020	0.63%
2023-02-08	15.98	15.92	16.00	15.91	16.11	119,674	1,910,978	15.968	15.98	15.92	16.00	15.91	16.11	119,674	15.968	0.44%
2023-02-07	15.91	15.83	15.98	15.83	16.00	21,803	347,351	15.931	15.91	15.83	15.98	15.83	16.00	21,803	15.931	0.06%
2023-02-06	15.90	15.86	16.00	15.85	16.02	63,082	1,006,004	15.948	15.90	15.86	16.00	15.85	16.02	63,082	15.948	-1.55%
2023-02-03	16.15	16.15	16.33	16.12	16.56	64,320	1,048,331	16.299	16.15	16.15	16.33	16.12	16.56	64,320	16.299	-2.71%
2023-02-02	16.60	15.90	16.67	16.60	16.84	73,290	1,226,464	16.734	16.60	15.90	16.67	16.60	16.84	73,290	16.734	0.61%
2023-02-01	16.50	16.50	16.72	16.48	16.72	50,698	843,810	16.644	16.50	16.50	16.72	16.48	16.72	50,698	16.644	0.55%
2023-01-31	16.41	16.34	16.43	16.31	16.56	247,778	4,058,874	16.381	16.41	16.34	16.43	16.31	16.56	247,778	16.381	0.18%
2023-01-30	16.38	16.30	16.51	16.36	16.89	76,192	1,270,478	16.675	16.38	16.30	16.51	16.36	16.89	76,192	16.675	-1.74%
2023-01-27	16.67	16.65	16.82	16.46	16.70	126,894	2,109,173	16.622	16.67	16.65	16.82	16.46	16.70	126,894	16.622	1.15%
2023-01-26	16.48	16.50	16.60	15.91	16.54	183,935	3,022,510	16.432	16.48	16.50	16.60	15.91	16.54	183,935	16.432	3.58%
2023-01-20	15.91	15.61	15.96	15.59	15.95	34,595	548,500	15.855	15.91	15.61	15.96	15.59	15.95	34,595	15.855	1.86%
2023-01-19	15.62	15.59	15.72	15.52	15.64	32,810	511,104	15.578	15.62	15.59	15.72	15.52	15.64	32,810	15.578	0.06%
2023-01-18	15.61	-	15.76	15.54	15.71	50,597	790,023	15.614	15.61	-	15.76	15.54	15.71	50,597	15.614	0.45%
2023-01-17	15.54	15.52	15.67	15.48	15.74	57,183	893,200	15.620	15.54	15.52	15.67	15.48	15.74	57,183	15.620	-1.89%
2023-01-16	15.84	15.75	15.90	15.59	15.92	136,125	2,151,256	15.804	15.84	15.75	15.90	15.59	15.92	136,125	15.804	1.15%
2023-01-13	15.66	15.63	15.74	15.42	15.86	32,768	512,660	15.645	15.66	15.63	15.74	15.42	15.86	32,768	15.645	0.84%
2023-01-12	15.53	-	15.58	15.46	15.78	104,329	1,625,587	15.581	15.53	-	15.58	15.46	15.78	104,329	15.581	1.97%
2023-01-11	15.23	-	15.23	15.24	15.42	47,366	725,273	15.312	15.23	-	15.23	15.24	15.42	47,366	15.312	-1.81%
2023-01-10	15.51	15.17	15.53	15.16	15.63	49,160	752,867	15.315	15.51	15.17	15.53	15.16	15.63	49,160	15.315	1.24%
2023-01-09	15.32	15.29	15.33	15.25	15.51	40,080	614,738	15.338	15.32	15.29	15.33	15.25	15.51	40,080	15.338	1.73%
2023-01-06	15.06	15.01	15.14	14.73	15.22	51,577	777,727	15.079	15.06	15.01	15.14	14.73	15.22	51,577	15.079	2.24%
2023-01-05	14.73	14.45	14.89	14.33	14.80	57,849	845,353	14.613	14.73	14.45	14.89	14.33	14.80	57,849	14.613	3.30%
2023-01-04	14.26	14.26	14.40	14.25	14.65	34,590	495,822	14.334	14.26	14.26	14.40	14.25	14.65	34,590	14.334	-2.79%
2023-01-03	14.67	14.26	-	14.26	14.72	33,742	493,383	14.622	14.67	14.26	-	14.26	14.72	33,742	14.622	1.59%
2022-12-30	14.44	14.42	14.85	14.41	14.80	21,396	314,806	14.713	14.44	14.42	14.85	14.41	14.80	21,396	14.713	-1.30%
2022-12-29	14.63	14.51	14.63	14.56	14.72	23,613	345,121	14.616	14.63	14.51	14.63	14.56	14.72	23,613	14.616	0.41%
2022-12-28	14.57	14.57	-	14.40	14.69	120,598	1,754,856	14.551	14.57	14.57	-	14.40	14.69	120,598	14.551	1.39%
2022-12-23	14.37	-	14.50	14.27	14.57	82,985	1,193,260	14.379	14.37	-	14.50	14.27	14.57	82,985	14.379	-0.96%
2022-12-22	14.51	14.51	14.72	14.51	14.90	79,830	1,172,980	14.693	14.51	14.51	14.72	14.51	14.90	79,830	14.693	-2.62%
2022-12-21	14.90	14.82	-	14.80	15.03	248,720	3,708,565	14.911	14.90	14.82	-	14.80	15.03	248,720	14.911	-0.27%
2022-12-20	14.94	14.92	14.98	14.85	15.19	140,767	2,116,180	15.033	14.94	14.92	14.98	14.85	15.19	140,767	15.033	-2.42%
2022-12-19	15.31	-	15.45	15.29	15.75	200,288	3,108,303	15.519	15.31	-	15.45	15.29	15.75	200,288	15.519	0.79%
2022-12-16	15.19	-	15.34	15.15	15.44	73,183	1,115,038	15.236	15.19	-	15.34	15.15	15.44	73,183	15.236	-2.13%
2022-12-15	15.52	15.50	15.60	15.08	15.60	47,954	731,983	15.264	15.52	15.50	15.60	15.08	15.60	47,954	15.264	2.31%
2022-12-14	15.17	14.94	15.26	15.13	15.35	61,168	930,469	15.212	15.17	14.94	15.26	15.13	15.35	61,168	15.212	-0.26%
2022-12-13	15.21	15.20	15.32	15.21	15.54	44,476	684,059	15.380	15.21	15.20	15.32	15.21	15.54	44,476	15.380	-2.00%
2022-12-12	15.52	-	15.40	15.42	15.60	29,321	455,138	15.523	15.52	-	15.40	15.42	15.60	29,321	15.523	-1.08%
2022-12-09	15.69	15.69	15.83	15.69	15.93	30,276	478,152	15.793	15.69	15.69	15.83	15.69	15.93	30,276	15.793	-1.32%
2022-12-08	15.90	15.88	16.00	15.72	15.94	36,898	584,897	15.852	15.90	15.88	16.00	15.72	15.94	36,898	15.852	1.27%
2022-12-07	15.70	15.45	15.97	15.42	16.02	210,830	3,334,250	15.815	15.70	15.45	15.97	15.42	16.02	210,830	15.815	2.61%
2022-12-06	15.30	15.30	15.69	15.16	15.60	56,611	873,260	15.426	15.30	15.30	15.69	15.16	15.60	56,611	15.426	0.92%
2022-12-05	15.16	15.16	15.29	15.16	15.29	60,495	921,341	15.230	15.16	15.16	15.29	15.16	15.29	60,495	15.230	0.00%
2022-12-02	15.16	-	15.29	15.00	15.30	55,910	847,797	15.164	15.16	-	15.29	15.00	15.30	55,910	15.164	1.74%
2022-12-01	14.90	14.90	15.13	14.90	15.32	75,507	1,147,243	15.194	14.90	14.90	15.13	14.90	15.32	75,507	15.194	0.40%
2022-11-30	14.84	14.80	14.85	14.46	14.84	42,090	615,350	14.620	14.84	14.80	14.85	14.46	14.84	42,090	14.620	5.25%
2022-11-29	14.10	14.10	-	14.05	14.45	66,186	944,495	14.270	14.10	14.10	-	14.05	14.45	66,186	14.270	-0.14%
2022-11-28	14.12	13.93	-	13.79	14.14	24,446	342,566	14.013	14.12	13.93	-	13.79	14.14	24,446	14.013	-1.60%
2022-11-25	14.35	14.29	14.38	14.32	14.52	20,949	301,612	14.397	14.35	14.29	14.38	14.32	14.52	20,949	14.397	-1.37%
2022-11-24	14.55	-	15.10	14.55	14.85	32,400	476,253	14.699	14.55	-	15.10	14.55	14.85	32,400	14.699	-0.95%
2022-11-23	14.69	14.42	14.71	14.46	14.73	79,854	1,165,288	14.593	14.69	14.42	14.71	14.46	14.73	79,854	14.593	0.41%
2022-11-22	14.63	14.49	-	14.49	14.91	74,699	1,094,459	14.652	14.63	14.49	-	14.49	14.91	74,699	14.652	-1.48%
2022-11-21	14.85	-	14.98	14.62	14.89	34,275	506,766	14.785	14.85	-	14.98	14.62	14.89	34,275	14.785	0.34%
2022-11-18	14.80	14.56	14.94	14.70	15.00	46,194	688,507	14.905	14.80	14.56	14.94	14.70	15.00	46,194	14.905	-0.67%
2022-11-17	14.90	14.68	14.92	14.70	15.08	72,011	1,065,471	14.796	14.90	14.68	14.92	14.70	15.08	72,011	14.796	-3.18%
2022-11-16	15.39	15.21	15.83	15.31	15.68	83,033	1,285,727	15.485	15.39	15.21	15.83	15.31	15.68	83,033	15.485	-2.78%
2022-11-15	15.83	15.83	15.88	15.28	15.88	97,818	1,524,450	15.585	15.83	15.83	15.88	15.28	15.88	97,818	15.585	2.79%
2022-11-14	15.40	15.40	15.70	15.40	16.07	194,930	3,028,115	15.534	15.40	15.40	15.70	15.40	16.07	194,930	15.534	-2.47%
2022-11-11	15.79	15.79	15.99	15.58	16.03	103,053	1,627,423	15.792	15.79	15.79	15.99	15.58	16.03	103,053	15.792	4.64%
2022-11-10	15.09	15.00	15.15	15.03	15.41	77,070	1,165,102	15.117	15.09	15.00	15.15	15.03	15.41	77,070	15.117	-2.33%
2022-11-09	15.45	15.45	15.70	15.45	15.93	307,770	4,830,405	15.695	15.45	15.45	15.70	15.45	15.93	307,770	15.695	-2.28%
2022-11-08	15.81	15.70	16.00	15.65	16.13	200,143	3,167,367	15.826	15.81	15.70	16.00	15.65	16.13	200,143	15.826	0.00%
2022-11-07	15.81	13.40	15.92	15.74	16.04	79,493	1,264,185	15.903	15.81	13.40	15.92	15.74	16.04	79,493	15.903	1.28%
2022-11-04	15.61	15.35	15.69	14.85	15.85	144,375	2,213,070	15.329	15.61	15.35	15.69	14.85	15.85	144,375	15.329	5.83%
2022-11-03	14.75	13.40	14.80	14.70	14.92	55,322	817,870	14.784	14.75	13.40	14.80	14.70	14.92	55,322	14.784	-1.60%
2022-11-02	14.99	14.99	15.03	14.60	14.98	27,840	410,117	14.731	14.99	14.99	15.03	14.60	14.98	27,840	14.731	3.09%
2022-11-01	14.54	13.86	14.58	13.83	14.64	220,194	3,150,809	14.309	14.54	13.86	14.58	13.83	14.64	220,194	14.309	5.06%
2022-10-31	13.84	13.80	13.94	13.82	14.14	101,790	1,420,075	13.951	13.84	13.80	13.94	13.82	14.14	101,790	13.951	3.28%
2022-10-28	13.40	13.40	13.75	13.40	14.42	464,940	6,531,583	14.048	13.40	13.40	13.75	13.40	14.42	464,940	14.048	-8.53%
2022-10-27	14.65	14.60	14.70	14.63	15.30	264,015	3,942,116	14.931	14.65	14.60	14.70	14.63	15.30	264,015	14.931	-1.74%
2022-10-26	14.91	14.77	14.94	14.51	14.92	201,491	2,970,104	14.741	14.91	14.77	14.94	14.51	14.92	201,491	14.741	2.76%
2022-10-25	14.51	14.51	14.79	14.23	14.80	176,616	2,570,872	14.556	14.51	14.51	14.79	14.23	14.80	176,616	14.556	0.00%
2022-10-24	14.51	-	14.80	14.41	15.02	205,194	3,016,256	14.700	14.51	-	14.80	14.41	15.02	205,194	14.700	-1.96%
2022-10-21	14.80	-	15.05	14.71	14.97	268,148	3,980,995	14.846	14.80	-	15.05	14.71	14.97	268,148	14.846	-0.87%
2022-10-20	14.93	14.90	14.94	14.70	15.09	235,383	3,508,729	14.906	14.93	14.90	14.94	14.70	15.09	235,383	14.906	-2.42%
2022-10-19	15.30	-	15.46	15.28	15.73	57,477	889,941	15.483	15.30	-	15.46	15.28	15.73	57,477	15.483	-0.65%
2022-10-18	15.40	-	15.41	15.30	15.61	261,054	4,028,332	15.431	15.40	-	15.41	15.30	15.61	261,054	15.431	0.52%
2022-10-17	15.32	14.80	15.35	15.02	15.34	186,370	2,828,451	15.177	15.32	14.80	15.35	15.02	15.34	186,370	15.177	0.20%
2022-10-14	15.29	15.02	15.38	15.00	15.49	101,323	1,535,018	15.150	15.29	15.02	15.38	15.00	15.49	101,323	15.150	1.66%
2022-10-13	15.04	-	15.06	15.04	15.32	181,812	2,753,046	15.142	15.04	-	15.06	15.04	15.32	181,812	15.142	-0.86%
2022-10-12	15.17	15.00	15.27	14.47	15.31	80,973	1,198,414	14.800	15.17	15.00	15.27	14.47	15.31	80,973	14.800	3.90%
2022-10-11	14.60	-	-	14.45	14.73	138,436	2,022,181	14.607	14.60	-	-	14.45	14.73	138,436	14.607	2.17%
2022-10-10	14.29	14.20	14.47	14.26	14.71	70,000	1,008,519	14.407	14.29	14.20	14.47	14.26	14.71	70,000	14.407	-4.73%
2022-10-07	15.00	14.96	-	14.97	15.14	67,039	1,011,980	15.095	15.00	14.96	-	14.97	15.14	67,039	15.095	-2.28%
2022-10-06	15.35	15.29	15.38	15.31	15.47	30,236	465,509	15.396	15.35	15.29	15.38	15.31	15.47	30,236	15.396	-0.97%
2022-10-05	15.50	15.47	15.52	14.42	15.61	124,882	1,923,731	15.404	15.50	15.47	15.52	14.42	15.61	124,882	15.404	7.42%
2022-10-03	14.43	14.10	14.46	14.30	14.50	43,850	632,387	14.422	14.43	14.10	14.46	14.30	14.50	43,850	14.422	-1.84%
2022-09-30	14.70	-	14.72	14.65	15.01	212,280	3,139,593	14.790	14.70	-	14.72	14.65	15.01	212,280	14.790	-1.28%
2022-09-29	14.89	14.89	14.93	14.60	15.13	224,581	3,354,722	14.938	14.89	14.89	14.93	14.60	15.13	224,581	14.938	1.99%
2022-09-28	14.60	-	14.60	14.60	15.28	186,427	2,757,411	14.791	14.60	-	14.60	14.60	15.28	186,427	14.791	-6.05%
2022-09-27	15.54	15.51	15.55	15.20	15.61	111,798	1,726,949	15.447	15.54	15.51	15.55	15.20	15.61	111,798	15.447	0.06%
2022-09-26	15.53	-	15.55	15.26	15.75	229,042	3,556,533	15.528	15.53	-	15.55	15.26	15.75	229,042	15.528	0.32%
2022-09-23	15.48	15.00	15.50	15.24	15.74	66,846	1,038,436	15.535	15.48	15.00	15.50	15.24	15.74	66,846	15.535	-1.34%
2022-09-22	15.69	-	15.74	15.45	15.80	121,498	1,901,950	15.654	15.69	-	15.74	15.45	15.80	121,498	15.654	-0.63%
2022-09-21	15.79	15.76	15.85	15.71	15.91	113,097	1,786,122	15.793	15.79	15.76	15.85	15.71	15.91	113,097	15.793	-0.82%
2022-09-20	15.92	15.79	16.00	15.52	16.15	93,781	1,497,744	15.971	15.92	15.79	16.00	15.52	16.15	93,781	15.971	2.58%
2022-09-19	15.52	15.46	-	15.32	15.78	253,564	3,952,683	15.589	15.52	15.46	-	15.32	15.78	253,564	15.589	1.97%
2022-09-16	15.22	-	15.27	15.22	15.64	57,170	882,742	15.441	15.22	-	15.27	15.22	15.64	57,170	15.441	-3.06%
2022-09-15	15.70	15.64	15.72	15.66	16.44	87,243	1,399,421	16.040	15.70	15.64	15.72	15.66	16.44	87,243	16.040	-4.33%
2022-09-14	16.41	16.36	-	16.29	16.59	39,249	644,777	16.428	16.41	16.36	-	16.29	16.59	39,249	16.428	-3.07%
2022-09-13	16.93	16.87	16.97	16.75	17.00	61,275	1,036,381	16.914	16.93	16.87	16.97	16.75	17.00	61,275	16.914	0.95%
2022-09-09	16.77	16.53	-	16.52	16.74	77,750	1,294,333	16.647	16.77	16.53	-	16.52	16.74	77,750	16.647	1.45%
2022-09-08	16.53	-	-	16.49	16.96	47,370	786,787	16.609	16.53	-	-	16.49	16.96	47,370	16.609	-2.54%
2022-09-07	16.96	16.90	16.99	16.42	17.04	107,783	1,814,185	16.832	16.96	16.90	16.99	16.42	17.04	107,783	16.832	1.74%
2022-09-06	16.67	16.65	16.70	16.23	16.69	97,678	1,607,008	16.452	16.67	16.65	16.70	16.23	16.69	97,678	16.452	1.28%
2022-09-05	16.46	16.35	16.51	16.38	16.67	85,184	1,402,336	16.462	16.46	16.35	16.51	16.38	16.67	85,184	16.462	-1.38%
2022-09-02	16.69	-	16.82	16.55	16.91	105,227	1,760,624	16.732	16.69	-	16.82	16.55	16.91	105,227	16.732	-0.36%
2022-09-01	16.75	16.55	17.00	16.75	17.20	108,858	1,844,391	16.943	16.75	16.55	17.00	16.75	17.20	108,858	16.943	-2.22%
2022-08-31	17.13	17.06	17.16	17.00	17.62	134,829	2,315,970	17.177	17.13	17.06	17.16	17.00	17.62	134,829	17.177	-3.38%
2022-08-30	17.73	17.50	17.78	17.61	17.88	48,028	851,615	17.732	17.73	17.50	17.78	17.61	17.88	48,028	17.732	-0.51%
2022-08-29	17.82	17.75	-	17.71	17.95	126,811	2,258,596	17.811	17.82	17.75	-	17.71	17.95	126,811	17.811	-2.20%
2022-08-26	18.22	18.21	18.35	18.15	18.53	95,105	1,741,153	18.308	18.22	18.21	18.35	18.15	18.53	95,105	18.308	-0.82%
2022-08-25	18.37	18.36	-	18.10	18.42	75,687	1,383,810	18.283	18.37	18.36	-	18.10	18.42	75,687	18.283	-1.71%
2022-08-24	18.69	-	18.70	18.64	19.80	101,396	1,927,636	19.011	18.69	-	18.70	18.64	19.80	101,396	19.011	-4.64%
2022-08-23	19.60	19.58	19.64	19.46	19.75	188,428	3,664,513	19.448	19.60	19.58	19.64	19.46	19.75	188,428	19.448	0.72%
2022-08-22	19.46	19.13	19.57	18.59	19.56	96,073	1,853,458	19.292	19.46	19.13	19.57	18.59	19.56	96,073	19.292	2.85%
2022-08-19	18.92	18.87	-	18.87	19.42	126,239	2,405,060	19.052	18.92	18.87	-	18.87	19.42	126,239	19.052	-3.32%
2022-08-18	19.57	19.50	19.60	19.49	19.95	82,076	1,618,388	19.718	19.57	19.50	19.60	19.49	19.95	82,076	19.718	-0.25%
2022-08-17	19.62	19.61	19.66	19.04	19.70	86,299	1,682,778	19.499	19.62	19.61	19.66	19.04	19.70	86,299	19.499	0.93%
2022-08-16	19.44	-	19.45	19.37	19.57	56,197	1,092,456	19.440	19.44	-	19.45	19.37	19.57	56,197	19.440	0.00%
2022-08-15	19.44	-	19.50	19.05	19.75	31,550	616,286	19.534	19.44	-	19.50	19.05	19.75	31,550	19.534	1.67%
2022-08-12	19.12	19.07	19.14	19.07	19.36	134,730	2,583,338	19.174	19.12	19.07	19.14	19.07	19.36	134,730	19.174	-1.14%
2022-08-11	19.34	19.32	19.35	18.68	19.36	148,429	2,844,839	19.166	19.34	19.32	19.35	18.68	19.36	148,429	19.166	2.38%
2022-08-10	18.89	18.84	18.90	18.80	19.36	56,839	1,077,789	18.962	18.89	18.84	18.90	18.80	19.36	56,839	18.962	-2.07%
2022-08-09	19.29	19.25	19.57	18.88	19.40	120,494	2,323,537	19.283	19.29	19.25	19.57	18.88	19.40	120,494	19.283	1.26%
2022-08-08	19.05	18.97	19.20	18.84	19.06	43,804	830,290	18.955	19.05	18.97	19.20	18.84	19.06	43,804	18.955	-0.47%
2022-08-05	19.14	19.11	19.14	18.79	19.29	102,770	1,952,605	19.000	19.14	19.11	19.14	18.79	19.29	102,770	19.000	1.06%
2022-08-04	18.94	18.81	19.00	18.51	19.14	250,174	4,672,473	18.677	18.94	18.81	19.00	18.51	19.14	250,174	18.677	1.12%
2022-08-03	18.73	18.72	18.85	18.70	19.66	109,975	2,104,884	19.140	18.73	18.72	18.85	18.70	19.66	109,975	19.140	-2.75%
2022-08-02	19.26	19.20	19.50	19.12	19.60	223,918	4,368,246	19.508	19.26	19.20	19.50	19.12	19.60	223,918	19.508	-2.53%
2022-08-01	19.76	19.71	19.89	18.84	19.77	210,698	4,060,603	19.272	19.76	19.71	19.89	18.84	19.77	210,698	19.272	3.46%
2022-07-29	19.10	19.09	-	19.05	19.47	300,384	5,813,210	19.353	19.10	19.09	-	19.05	19.47	300,384	19.353	-1.24%
2022-07-28	19.34	19.20	19.36	19.30	19.82	186,442	3,658,054	19.620	19.34	19.20	19.36	19.30	19.82	186,442	19.620	-1.28%
2022-07-27	19.59	19.46	-	19.24	19.66	105,084	2,052,299	19.530	19.59	19.46	-	19.24	19.66	105,084	19.530	0.05%
2022-07-26	19.58	19.56	-	19.43	19.85	37,985	743,640	19.577	19.58	19.56	-	19.43	19.85	37,985	19.577	1.03%
2022-07-25	19.38	19.25	19.45	19.26	19.68	41,355	805,639	19.481	19.38	19.25	19.45	19.26	19.68	41,355	19.481	-1.27%
2022-07-22	19.63	-	19.72	19.43	19.95	55,890	1,097,804	19.642	19.63	-	19.72	19.43	19.95	55,890	19.642	-0.10%
2022-07-21	19.65	-	19.94	19.62	20.20	270,096	5,465,581	20.236	19.65	-	19.94	19.62	20.20	270,096	20.236	-2.24%
2022-07-20	20.10	20.08	20.16	20.08	20.50	132,495	2,681,188	20.236	20.10	20.08	20.16	20.08	20.50	132,495	20.236	-0.59%
2022-07-19	20.22	20.14	20.20	20.08	20.60	38,632	783,442	20.280	20.22	20.14	20.20	20.08	20.60	38,632	20.280	-1.65%
2022-07-18	20.56	20.50	20.62	20.00	20.68	43,424	887,569	20.440	20.56	20.50	20.62	20.00	20.68	43,424	20.440	1.68%
2022-07-15	20.22	-	20.32	20.22	20.96	41,885	865,695	20.668	20.22	-	20.32	20.22	20.96	41,885	20.668	-1.84%
2022-07-14	20.60	20.56	20.70	19.83	20.80	162,315	3,304,382	20.358	20.60	20.56	20.70	19.83	20.80	162,315	20.358	2.69%
2022-07-13	20.06	20.04	20.12	19.20	20.24	96,792	1,920,685	19.843	20.06	20.04	20.12	19.20	20.24	96,792	19.843	2.77%
2022-07-12	19.52	19.40	20.00	19.31	20.32	109,456	2,155,830	19.696	19.52	19.40	20.00	19.31	20.32	109,456	19.696	-3.46%
2022-07-11	20.22	20.16	20.40	20.04	21.06	240,744	4,982,896	20.698	20.22	20.16	20.40	20.04	21.06	240,744	20.698	-5.16%
2022-07-08	21.32	21.22	21.42	21.24	22.18	313,882	6,820,835	21.731	21.32	21.22	21.42	21.24	22.18	313,882	21.731	-2.91%
2022-07-07	21.96	21.92	22.00	21.20	21.96	210,630	4,506,942	21.397	21.96	21.92	22.00	21.20	21.96	210,630	21.397	3.00%
2022-07-06	21.32	21.22	21.34	20.98	21.50	77,691	1,654,561	21.297	21.32	21.22	21.34	20.98	21.50	77,691	21.297	-0.19%
2022-07-05	21.36	21.30	21.36	20.98	21.70	80,246	1,709,565	21.304	21.36	21.30	21.36	20.98	21.70	80,246	21.304	-0.19%
2022-07-04	21.40	21.20	21.42	20.42	21.40	61,924	1,305,215	21.078	21.40	21.20	21.42	20.42	21.40	61,924	21.078	2.10%
2022-06-30	20.96	20.90	20.98	20.70	21.12	110,082	2,305,571	20.944	20.96	20.90	20.98	20.70	21.12	110,082	20.944	0.58%
2022-06-29	20.84	20.78	21.14	20.74	21.62	152,596	3,228,855	21.159	20.84	20.78	21.14	20.74	21.62	152,596	21.159	-5.19%
2022-06-28	21.98	21.94	22.00	21.42	22.00	132,392	2,876,971	21.731	21.98	21.94	22.00	21.42	22.00	132,392	21.731	1.20%
2022-06-27	21.72	21.62	21.80	21.46	21.90	181,828	3,938,582	21.661	21.72	21.62	21.80	21.46	21.90	181,828	21.661	0.74%
2022-06-24	21.56	21.54	21.60	21.00	21.68	112,275	2,393,904	21.322	21.56	21.54	21.60	21.00	21.68	112,275	21.322	1.89%
2022-06-23	21.16	21.10	21.20	20.36	21.18	152,176	3,175,758	20.869	21.16	21.10	21.20	20.36	21.18	152,176	20.869	4.44%
2022-06-22	20.26	18.00	20.40	20.22	20.80	371,014	7,610,406	20.512	20.26	18.00	20.40	20.22	20.80	371,014	20.512	-0.69%
2022-06-21	20.40	20.40	20.44	20.04	20.74	454,419	9,316,982	20.503	20.40	20.40	20.44	20.04	20.74	454,419	20.503	-1.64%
2022-06-20	20.74	20.74	20.84	20.26	20.94	263,664	5,458,098	20.701	20.74	20.74	20.84	20.26	20.94	263,664	20.701	2.47%
2022-06-17	20.24	20.20	20.24	19.28	20.30	286,375	5,758,201	20.107	20.24	20.20	20.24	19.28	20.30	286,375	20.107	4.98%
2022-06-16	19.28	18.00	19.40	19.28	19.68	308,300	5,962,425	19.340	19.28	18.00	19.40	19.28	19.68	308,300	19.340	-0.26%
2022-06-15	19.33	19.25	19.36	19.19	19.89	161,537	3,148,988	19.494	19.33	19.25	19.36	19.19	19.89	161,537	19.494	-0.72%
2022-06-14	19.47	19.45	19.52	18.70	19.62	265,420	5,049,847	19.026	19.47	19.45	19.52	18.70	19.62	265,420	19.026	0.41%
2022-06-13	19.39	19.34	19.45	18.83	19.54	879,708	16,741,554	19.031	19.39	19.34	19.45	18.83	19.54	879,708	19.031	2.05%
2022-06-10	19.00	18.74	19.00	18.24	19.09	366,201	6,834,431	18.663	19.00	18.74	19.00	18.24	19.09	366,201	18.663	4.00%
2022-06-09	18.27	18.20	18.30	18.17	18.72	708,344	13,121,447	18.524	18.27	18.20	18.30	18.17	18.72	708,344	18.524	-2.40%
2022-06-08	18.72	18.71	18.87	18.12	18.77	437,585	8,044,130	18.383	18.72	18.71	18.87	18.12	18.77	437,585	18.383	1.08%
2022-06-07	18.52	18.52	18.55	18.25	20.00	529,621	9,839,217	18.578	18.52	18.52	18.55	18.25	20.00	529,621	18.578	-1.23%
2022-06-06	18.75	18.73	18.80	17.80	18.86	16,422	302,502	18.421	18.75	18.73	18.80	17.80	18.86	16,422	18.421	6.29%
2022-06-02	17.64	17.61	17.70	16.94	17.65	84,956	1,484,078	17.469	17.64	17.61	17.70	16.94	17.65	84,956	17.469	3.10%
2022-06-01	17.11	17.00	-	16.58	17.15	15,500	264,361	17.056	17.11	17.00	-	16.58	17.15	15,500	17.056	1.78%
2022-05-31	16.81	16.78	16.90	16.29	16.82	49,670	824,904	16.608	16.81	16.78	16.90	16.29	16.82	49,670	16.608	0.96%
2022-05-30	16.65	16.62	-	16.35	16.67	30,638	505,345	16.494	16.65	16.62	-	16.35	16.67	30,638	16.494	3.54%
2022-05-27	16.08	16.07	16.35	16.05	16.57	27,942	454,805	16.277	16.08	16.07	16.35	16.05	16.57	27,942	16.277	0.25%
2022-05-26	16.04	16.00	16.14	15.83	16.35	47,535	766,268	16.120	16.04	16.00	16.14	15.83	16.35	47,535	16.120	-0.62%
2022-05-25	16.14	16.12	16.17	15.95	16.36	45,342	733,761	16.183	16.14	16.12	16.17	15.95	16.36	45,342	16.183	-0.68%
2022-05-24	16.25	16.22	16.45	16.19	16.91	41,745	690,363	16.538	16.25	16.22	16.45	16.19	16.91	41,745	16.538	-4.36%
2022-05-23	16.99	16.75	17.02	16.71	17.06	61,534	1,042,454	16.941	16.99	16.75	17.02	16.71	17.06	61,534	16.941	0.00%
2022-05-20	16.99	16.94	17.10	16.60	17.05	72,633	1,225,909	16.878	16.99	16.94	17.10	16.60	17.05	72,633	16.878	2.60%
2022-05-19	16.56	16.54	16.60	16.08	16.57	57,076	933,629	16.358	16.56	16.54	16.60	16.08	16.57	57,076	16.358	1.28%
2022-05-18	16.35	16.30	16.38	16.30	16.59	122,701	2,017,306	16.441	16.35	16.30	16.38	16.30	16.59	122,701	16.441	0.25%
2022-05-17	16.31	16.30	16.50	15.76	16.34	56,716	916,643	16.162	16.31	16.30	16.50	15.76	16.34	56,716	16.162	4.95%
2022-05-16	15.54	15.51	15.60	15.52	16.05	49,286	783,182	15.891	15.54	15.51	15.60	15.52	16.05	49,286	15.891	-0.70%
2022-05-13	15.65	15.61	15.70	15.33	15.66	56,612	879,604	15.537	15.65	15.61	15.70	15.33	15.66	56,612	15.537	1.69%
2022-05-12	15.39	-	15.40	15.29	15.64	222,073	3,441,951	15.499	15.39	-	15.40	15.29	15.64	222,073	15.499	-1.60%
2022-05-11	15.64	-	15.93	15.00	16.05	283,617	4,269,681	15.054	15.64	-	15.93	15.00	16.05	283,617	15.054	5.32%
2022-05-10	14.85	-	14.85	14.22	14.85	81,398	1,195,627	14.689	14.85	-	14.85	14.22	14.85	81,398	14.689	1.50%
2022-05-06	14.63	14.58	-	14.56	14.75	22,473	328,675	14.625	14.63	14.58	-	14.56	14.75	22,473	14.625	-2.98%
2022-05-05	15.08	15.01	15.58	15.01	15.32	11,800	177,879	15.074	15.08	15.01	15.58	15.01	15.32	11,800	15.074	1.41%
2022-05-04	14.87	14.84	15.00	14.82	15.06	99,075	1,475,470	14.892	14.87	14.84	15.00	14.82	15.06	99,075	14.892	0.20%
2022-05-03	14.84	-	14.94	14.76	14.96	60,800	905,520	14.893	14.84	-	14.94	14.76	14.96	60,800	14.893	-2.50%
2022-04-29	15.22	15.17	-	14.35	15.25	273,638	4,018,435	14.685	15.22	15.17	-	14.35	15.25	273,638	14.685	5.11%
2022-04-28	14.48	14.48	-	14.41	14.95	89,934	1,320,382	14.682	14.48	14.48	-	14.41	14.95	89,934	14.682	-0.55%
2022-04-27	14.56	14.45	14.57	13.20	14.56	136,320	1,920,969	14.092	14.56	14.45	14.57	13.20	14.56	136,320	14.092	8.66%
2022-04-26	13.40	13.39	13.65	13.40	13.92	81,391	1,108,574	13.620	13.40	13.39	13.65	13.40	13.92	81,391	13.620	-1.90%
2022-04-25	13.66	13.65	13.72	13.66	14.53	155,276	2,202,336	14.183	13.66	13.65	13.72	13.66	14.53	155,276	14.183	-9.05%
2022-04-22	15.02	15.01	15.05	15.01	15.27	72,526	1,095,713	15.108	15.02	15.01	15.05	15.01	15.27	72,526	15.108	-1.83%
2022-04-21	15.30	15.30	15.32	15.26	16.10	220,495	3,507,327	15.907	15.30	15.30	15.32	15.26	16.10	220,495	15.907	-4.08%
2022-04-20	15.95	15.90	15.98	15.95	16.69	201,822	3,315,517	16.428	15.95	15.90	15.98	15.95	16.69	201,822	16.428	-4.15%
2022-04-19	16.64	16.59	16.65	16.59	17.14	48,033	803,510	16.728	16.64	16.59	16.65	16.59	17.14	48,033	16.728	-2.18%
2022-04-14	17.01	16.85	17.11	16.72	17.25	228,453	3,876,006	16.966	17.01	16.85	17.11	16.72	17.25	228,453	16.966	0.65%
2022-04-13	16.90	16.86	17.08	16.85	17.29	107,639	1,829,145	16.993	16.90	16.86	17.08	16.85	17.29	107,639	16.993	-1.23%
2022-04-12	17.11	17.00	17.17	16.80	17.16	204,665	3,472,214	16.965	17.11	17.00	17.17	16.80	17.16	204,665	16.965	1.24%
2022-04-11	16.90	16.87	16.90	16.87	17.44	236,181	4,029,454	17.061	16.90	16.87	16.90	16.87	17.44	236,181	17.061	-6.42%
2022-04-08	18.06	18.05	18.18	17.82	18.25	287,890	5,192,888	18.038	18.06	18.05	18.18	17.82	18.25	287,890	18.038	-0.11%
2022-04-07	18.08	18.02	18.10	17.80	18.36	202,146	3,677,101	18.190	18.08	18.02	18.10	17.80	18.36	202,146	18.190	-1.63%
2022-04-06	18.38	18.34	18.45	18.26	18.47	55,552	1,021,938	18.396	18.38	18.34	18.45	18.26	18.47	55,552	18.396	-2.70%
2022-04-04	18.89	18.86	18.92	18.84	18.95	94,093	1,778,739	18.904	18.89	18.86	18.92	18.84	18.95	94,093	18.904	0.16%
2022-04-01	18.86	18.80	19.16	18.54	19.05	303,982	5,717,648	18.809	18.86	18.80	19.16	18.54	19.05	303,982	18.809	0.80%
2022-03-31	18.71	18.70	18.73	18.58	19.12	255,498	4,859,118	19.018	18.71	18.70	18.73	18.58	19.12	255,498	19.018	-2.14%
2022-03-30	19.12	19.11	19.16	18.40	19.19	223,999	4,182,228	18.671	19.12	19.11	19.16	18.40	19.19	223,999	18.671	4.77%
2022-03-29	18.25	18.22	18.32	18.15	18.54	228,979	4,176,023	18.238	18.25	18.22	18.32	18.15	18.54	228,979	18.238	1.05%
2022-03-28	18.06	18.00	18.10	17.96	18.50	114,073	2,066,189	18.113	18.06	18.00	18.10	17.96	18.50	114,073	18.113	-3.01%
2022-03-25	18.62	18.55	18.65	18.56	19.30	125,227	2,367,279	18.904	18.62	18.55	18.65	18.56	19.30	125,227	18.904	-2.87%
2022-03-24	19.17	19.12	19.34	18.83	19.32	72,392	1,382,021	19.091	19.17	19.12	19.34	18.83	19.32	72,392	19.091	-0.62%
2022-03-23	19.29	19.25	19.32	19.21	19.66	419,432	8,146,074	19.422	19.29	19.25	19.32	19.21	19.66	419,432	19.422	-1.08%
2022-03-22	19.50	19.45	19.54	19.27	19.65	287,165	5,577,506	19.423	19.50	19.45	19.54	19.27	19.65	287,165	19.423	0.41%
2022-03-21	19.42	19.42	19.58	19.26	19.74	240,418	4,648,062	19.333	19.42	19.42	19.58	19.26	19.74	240,418	19.333	1.52%
2022-03-18	19.13	19.04	-	18.76	19.21	167,000	3,167,413	18.967	19.13	19.04	-	18.76	19.21	167,000	18.967	-0.52%
2022-03-17	19.23	19.20	19.57	19.16	19.64	194,782	3,712,989	19.062	19.23	19.20	19.57	19.16	19.64	194,782	19.062	1.85%
2022-03-16	18.88	18.66	18.95	17.59	18.96	254,296	4,549,450	17.890	18.88	18.66	18.95	17.59	18.96	254,296	17.890	9.58%
2022-03-15	17.23	16.50	17.21	17.12	18.19	390,182	6,893,916	17.668	17.23	16.50	17.21	17.12	18.19	390,182	17.668	-2.60%
2022-03-14	17.69	17.64	18.03	17.66	18.19	102,175	1,835,742	17.967	17.69	17.64	18.03	17.66	18.19	102,175	17.967	-5.25%
2022-03-11	18.67	18.39	18.90	18.07	18.79	347,415	6,471,390	18.627	18.67	18.39	18.90	18.07	18.79	347,415	18.627	0.05%
2022-03-10	18.66	18.66	18.72	18.38	18.82	69,871	1,302,220	18.637	18.66	18.66	18.72	18.38	18.82	69,871	18.637	4.95%
2022-03-09	17.78	17.70	-	16.93	17.89	149,400	2,616,587	17.514	17.78	17.70	-	16.93	17.89	149,400	17.514	0.79%
2022-03-08	17.64	17.50	17.76	17.60	18.53	239,345	4,328,144	18.083	17.64	17.50	17.76	17.60	18.53	239,345	18.083	-3.92%
2022-03-07	18.36	18.28	18.38	18.31	19.18	101,014	1,885,488	18.666	18.36	18.28	18.38	18.31	19.18	101,014	18.666	-5.26%
2022-03-04	19.38	19.30	19.46	19.35	20.04	33,628	664,552	19.762	19.38	19.30	19.46	19.35	20.04	33,628	19.762	-3.68%
2022-03-03	20.12	20.02	20.64	20.06	20.64	49,738	1,009,166	20.290	20.12	20.02	20.64	20.06	20.64	49,738	20.290	-2.52%
2022-03-02	20.64	20.56	20.64	20.52	20.84	82,877	1,709,901	20.632	20.64	20.56	20.64	20.52	20.84	82,877	20.632	-1.90%
2022-03-01	21.04	20.80	21.40	21.02	21.58	9,700	206,621	21.301	21.04	20.80	21.40	21.02	21.58	9,700	21.301	-1.50%
2022-02-28	21.36	21.18	21.36	21.08	21.36	70,348	1,492,339	21.214	21.36	21.18	21.36	21.08	21.36	70,348	21.214	1.52%
2022-02-25	21.04	20.98	21.10	20.98	21.42	96,308	2,029,617	21.074	21.04	20.98	21.10	20.98	21.42	96,308	21.074	2.43%
2022-02-24	20.54	20.46	20.60	20.28	21.06	84,087	1,735,906	20.644	20.54	20.46	20.60	20.28	21.06	84,087	20.644	-2.00%
2022-02-23	20.96	20.88	20.98	20.14	20.96	71,820	1,489,330	20.737	20.96	20.88	20.98	20.14	20.96	71,820	20.737	4.90%
2022-02-22	19.98	19.63	20.00	19.67	19.98	45,698	908,475	19.880	19.98	19.63	20.00	19.67	19.98	45,698	19.880	-0.60%
2022-02-21	20.10	20.00	20.16	19.96	20.30	47,187	947,874	20.088	20.10	20.00	20.16	19.96	20.30	47,187	20.088	-0.59%
2022-02-18	20.22	20.18	-	20.06	20.44	111,923	2,262,567	20.215	20.22	20.18	-	20.06	20.44	111,923	20.215	-1.84%
2022-02-17	20.60	20.56	20.98	19.99	20.90	208,346	4,277,969	20.533	20.60	20.56	20.98	19.99	20.90	208,346	20.533	2.90%
2022-02-16	20.02	19.98	20.16	19.91	20.24	123,262	2,472,296	20.057	20.02	19.98	20.16	19.91	20.24	123,262	20.057	0.96%
2022-02-15	19.83	19.75	19.86	19.20	19.84	119,326	2,334,958	19.568	19.83	19.75	19.86	19.20	19.84	119,326	19.568	4.04%
2022-02-14	19.06	18.98	19.10	18.78	19.35	110,721	2,114,709	19.099	19.06	18.98	19.10	18.78	19.35	110,721	19.099	0.47%
2022-02-11	18.97	18.97	18.98	18.87	19.57	81,220	1,557,758	19.179	18.97	18.97	18.98	18.87	19.57	81,220	19.179	-1.96%
2022-02-10	19.35	19.14	19.36	19.07	20.02	105,154	2,046,625	19.463	19.35	19.14	19.36	19.07	20.02	105,154	19.463	-3.01%
2022-02-09	19.95	19.93	19.98	19.28	19.95	142,267	2,787,998	19.597	19.95	19.93	19.98	19.28	19.95	142,267	19.597	1.94%
2022-02-08	19.57	19.56	19.79	19.19	20.30	226,877	4,428,412	19.519	19.57	19.56	19.79	19.19	20.30	226,877	19.519	-4.72%
2022-02-07	20.54	20.50	20.98	20.46	21.18	107,399	2,232,328	20.785	20.54	20.50	20.98	20.46	21.18	107,399	20.785	-0.68%
2022-02-04	20.68	20.64	20.68	20.50	20.70	56,724	1,167,867	20.589	20.68	20.64	20.68	20.50	20.70	56,724	20.589	2.17%
2022-01-31	20.24	20.24	20.40	20.06	20.06	2,860	57,372	20.060	20.24	20.24	20.40	20.06	20.06	2,860	20.060	0.60%
2022-01-28	20.12	20.10	20.32	20.04	20.74	81,698	1,664,060	20.368	20.12	20.10	20.32	20.04	20.74	81,698	20.368	-1.76%
2022-01-27	20.48	-	20.60	20.46	21.22	54,995	1,145,698	20.833	20.48	-	20.60	20.46	21.22	54,995	20.833	-3.49%
2022-01-26	21.22	21.22	21.26	21.00	21.42	53,444	1,134,305	21.224	21.22	21.22	21.26	21.00	21.42	53,444	21.224	1.05%
2022-01-25	21.00	-	21.00	20.94	21.66	149,945	3,201,256	21.350	21.00	-	21.00	20.94	21.66	149,945	21.350	-2.23%
2022-01-24	21.48	21.42	21.54	20.76	21.54	81,491	1,743,490	21.395	21.48	21.42	21.54	20.76	21.54	81,491	21.395	2.87%
2022-01-21	20.88	20.80	20.92	20.64	23.00	144,044	3,023,084	20.987	20.88	20.80	20.92	20.64	23.00	144,044	20.987	0.10%
2022-01-20	20.86	20.84	20.90	20.80	21.20	90,345	1,896,203	20.988	20.86	20.84	20.90	20.80	21.20	90,345	20.988	-0.67%
2022-01-19	21.00	20.88	21.36	20.80	21.74	75,942	1,601,894	21.094	21.00	20.88	21.36	20.80	21.74	75,942	21.094	-3.93%
2022-01-18	21.86	21.62	22.22	21.80	22.20	82,238	1,802,829	21.922	21.86	21.62	22.22	21.80	22.20	82,238	21.922	-1.71%
2022-01-17	22.24	22.16	22.30	21.74	22.32	92,870	2,052,337	22.099	22.24	22.16	22.30	21.74	22.32	92,870	22.099	1.83%
2022-01-14	21.84	21.82	21.84	21.46	21.88	84,721	1,847,323	21.805	21.84	21.82	21.84	21.46	21.88	84,721	21.805	1.02%
2022-01-13	21.62	21.60	21.64	21.46	22.04	164,485	3,580,057	21.765	21.62	21.60	21.64	21.46	22.04	164,485	21.765	-1.82%
2022-01-12	22.02	22.04	22.20	21.36	22.20	165,915	3,612,019	21.770	22.02	22.04	22.20	21.36	22.20	165,915	21.770	4.96%
2022-01-11	20.98	20.90	21.00	20.94	21.44	64,549	1,362,476	21.108	20.98	20.90	21.00	20.94	21.44	64,549	21.108	-1.32%
2022-01-10	21.26	21.20	21.28	21.06	21.46	95,646	2,034,042	21.266	21.26	21.20	21.28	21.06	21.46	95,646	21.266	-0.65%
2022-01-07	21.40	21.32	21.40	21.28	21.88	64,428	1,387,635	21.538	21.40	21.32	21.40	21.28	21.88	64,428	21.538	-1.56%
2022-01-06	21.74	21.70	21.78	21.42	21.86	113,602	2,461,668	21.669	21.74	21.70	21.78	21.42	21.86	113,602	21.669	-0.64%
2022-01-05	21.88	21.88	21.92	21.84	23.14	153,723	3,404,618	22.148	21.88	21.88	21.92	21.84	23.14	153,723	22.148	-4.62%
2022-01-04	22.94	22.92	23.22	22.86	24.00	168,471	3,897,440	23.134	22.94	22.92	23.22	22.86	24.00	168,471	23.134	-2.38%
2022-01-03	23.50	23.44	-	23.44	23.70	57,223	1,346,165	23.525	23.50	23.44	-	23.44	23.70	57,223	23.525	0.34%
2021-12-31	23.42	23.38	23.42	23.38	23.62	9,349	219,359	23.463	23.42	23.38	23.42	23.38	23.62	9,349	23.463	0.34%
2021-12-30	23.34	23.28	23.40	23.28	23.56	35,113	820,327	23.362	23.34	23.28	23.40	23.28	23.56	35,113	23.362	-0.09%
2021-12-29	23.36	23.32	23.44	23.28	23.58	21,421	500,946	23.386	23.36	23.32	23.44	23.28	23.58	21,421	23.386	-0.43%
2021-12-28	23.46	23.44	23.54	23.00	23.56	162,079	3,770,961	23.266	23.46	23.44	23.54	23.00	23.56	162,079	23.266	0.51%
2021-12-24	23.34	23.30	23.42	23.06	24.06	257,591	6,010,706	23.334	23.34	23.30	23.42	23.06	24.06	257,591	23.334	-2.34%
2021-12-23	23.90	23.84	24.10	23.84	24.36	49,339	1,184,286	24.003	23.90	23.84	24.10	23.84	24.36	49,339	24.003	-0.75%
2021-12-22	24.08	24.06	24.10	24.00	24.34	65,442	1,579,771	24.140	24.08	24.06	24.10	24.00	24.34	65,442	24.140	1.01%
2021-12-21	23.84	23.78	23.90	23.62	24.12	152,924	3,648,144	23.856	23.84	23.78	23.90	23.62	24.12	152,924	23.856	0.68%
2021-12-20	23.68	23.60	23.70	23.64	24.82	149,746	3,595,845	24.013	23.68	23.60	23.70	23.64	24.82	149,746	24.013	-4.59%
2021-12-17	24.82	24.78	24.92	24.82	25.20	246,001	6,211,907	25.252	24.82	24.78	24.92	24.82	25.20	246,001	25.252	-2.51%
2021-12-16	25.46	25.30	25.60	25.20	25.50	171,838	4,352,338	25.328	25.46	25.30	25.60	25.20	25.50	171,838	25.328	0.24%
2021-12-15	25.40	25.34	25.44	25.38	25.76	49,052	1,251,816	25.520	25.40	25.34	25.44	25.38	25.76	49,052	25.520	-0.08%
2021-12-14	25.42	25.42	25.56	25.42	25.70	76,934	1,964,756	25.538	25.42	25.42	25.56	25.42	25.70	76,934	25.538	-1.32%
2021-12-13	25.76	25.76	25.78	25.64	25.92	34,899	899,894	25.786	25.76	25.76	25.78	25.64	25.92	34,899	25.786	-1.08%
2021-12-10	26.04	25.80	26.34	25.40	26.14	48,183	1,250,996	25.963	26.04	25.80	26.34	25.40	26.14	48,183	25.963	0.93%
2021-12-09	25.80	25.76	25.82	25.70	25.98	49,175	1,269,559	25.817	25.80	25.76	25.82	25.70	25.98	49,175	25.817	-0.23%
2021-12-08	25.86	25.86	25.94	25.56	25.92	151,180	3,846,197	25.441	25.86	25.86	25.94	25.56	25.92	151,180	25.441	2.21%
2021-12-07	25.30	25.30	25.54	25.06	26.08	318,193	8,117,860	25.512	25.30	25.30	25.54	25.06	26.08	318,193	25.512	-2.62%
2021-12-06	25.98	25.98	26.02	25.94	26.64	51,016	1,339,067	26.248	25.98	25.98	26.02	25.94	26.64	51,016	26.248	-2.55%
2021-12-03	26.66	26.56	26.70	26.38	26.76	47,468	1,259,356	26.531	26.66	26.56	26.70	26.38	26.76	47,468	26.531	0.15%
2021-12-02	26.62	26.46	26.78	26.44	26.86	246,495	6,574,883	26.673	26.62	26.46	26.78	26.44	26.86	246,495	26.673	0.15%
2021-12-01	26.58	26.58	26.74	26.38	27.00	77,550	2,057,490	26.531	26.58	26.58	26.74	26.38	27.00	77,550	26.531	-0.97%
2021-11-30	26.84	26.74	26.96	26.68	27.14	390,486	10,468,780	26.810	26.84	26.74	26.96	26.68	27.14	390,486	26.810	0.00%
2021-11-29	26.84	26.76	26.88	26.36	26.98	131,882	3,533,610	26.794	26.84	26.76	26.88	26.36	26.98	131,882	26.794	1.82%
2021-11-26	26.36	26.36	26.50	26.14	26.78	203,473	5,340,474	26.247	26.36	26.36	26.50	26.14	26.78	203,473	26.247	0.76%
2021-11-25	26.16	26.16	26.20	25.94	26.28	73,160	1,911,451	26.127	26.16	26.16	26.20	25.94	26.28	73,160	26.127	-0.46%
2021-11-24	26.28	26.28	26.92	26.22	26.88	65,292	1,728,319	26.471	26.28	26.28	26.92	26.22	26.88	65,292	26.471	-1.72%
2021-11-23	26.74	26.70	26.76	26.56	27.30	442,495	11,853,761	26.788	26.74	26.70	26.76	26.56	27.30	442,495	26.788	-1.76%
2021-11-22	27.22	27.22	27.28	25.60	27.22	76,674	2,032,423	26.507	27.22	27.22	27.28	25.60	27.22	76,674	26.507	6.00%
2021-11-19	25.68	25.50	25.62	25.44	25.88	38,564	992,050	25.725	25.68	25.50	25.62	25.44	25.88	38,564	25.725	-0.31%
2021-11-18	25.76	25.72	25.98	25.36	26.00	69,815	1,792,582	25.676	25.76	25.72	25.98	25.36	26.00	69,815	25.676	-0.46%
2021-11-17	25.88	25.84	25.94	25.80	26.08	53,538	1,386,030	25.889	25.88	25.84	25.94	25.80	26.08	53,538	25.889	1.33%
2021-11-16	25.54	25.46	25.58	25.46	26.00	130,578	3,358,447	25.720	25.54	25.46	25.58	25.46	26.00	130,578	25.720	-1.84%
2021-11-15	26.02	26.02	26.04	25.90	26.82	228,835	5,987,008	26.163	26.02	26.02	26.04	25.90	26.82	228,835	26.163	-3.49%
2021-11-12	26.96	26.96	27.00	26.64	26.98	101,032	2,707,550	26.799	26.96	26.96	27.00	26.64	26.98	101,032	26.799	1.35%
2021-11-11	26.60	26.60	26.74	26.54	26.98	71,295	1,903,320	26.696	26.60	26.60	26.74	26.54	26.98	71,295	26.696	-0.45%
2021-11-10	26.72	26.72	26.90	26.36	27.04	292,035	7,807,754	26.736	26.72	26.72	26.90	26.36	27.04	292,035	26.736	-1.76%
2021-11-09	27.20	27.10	27.30	27.10	27.46	435,048	11,670,521	26.826	27.20	27.10	27.30	27.10	27.46	435,048	26.826	0.74%
2021-11-08	27.00	27.00	27.02	25.78	27.20	89,108	2,377,353	26.679	27.00	27.00	27.02	25.78	27.20	89,108	26.679	4.73%
2021-11-05	25.78	25.72	25.80	25.78	26.40	68,984	1,802,211	26.125	25.78	25.72	25.80	25.78	26.40	68,984	26.125	-1.23%
2021-11-04	26.10	25.92	26.32	25.82	26.38	222,127	5,780,557	26.024	26.10	25.92	26.32	25.82	26.38	222,127	26.024	3.08%
2021-11-03	25.32	25.32	25.68	25.32	26.00	68,524	1,751,807	25.565	25.32	25.32	25.68	25.32	26.00	68,524	25.565	-3.06%
2021-11-02	26.12	26.10	26.28	25.80	26.56	213,935	5,531,464	25.856	26.12	26.10	26.28	25.80	26.56	213,935	25.856	1.48%
2021-11-01	25.74	25.64	25.86	25.40	26.16	72,284	1,865,918	25.814	25.74	25.64	25.86	25.40	26.16	72,284	25.814	-2.05%
2021-10-29	26.28	26.24	26.30	25.50	26.30	60,202	1,558,906	25.895	26.28	26.24	26.30	25.50	26.30	60,202	25.895	1.23%
2021-10-28	25.96	25.90	26.10	25.82	26.76	145,746	3,814,137	26.170	25.96	25.90	26.10	25.82	26.76	145,746	26.170	-1.52%
2021-10-27	26.36	25.90	26.38	25.56	26.44	151,253	3,965,621	26.218	26.36	25.90	26.38	25.56	26.44	151,253	26.218	2.41%
2021-10-26	25.74	25.64	25.78	25.60	26.50	208,749	5,414,804	25.939	25.74	25.64	25.78	25.60	26.50	208,749	25.939	1.10%
2021-10-25	25.46	25.32	25.50	24.72	25.50	94,942	2,383,374	25.103	25.46	25.32	25.50	24.72	25.50	94,942	25.103	4.00%
2021-10-22	24.48	24.48	24.62	24.46	24.98	56,490	1,391,645	24.635	24.48	24.48	24.62	24.46	24.98	56,490	24.635	-0.49%
2021-10-21	24.60	24.44	24.60	24.38	25.52	189,049	4,676,654	24.738	24.60	24.44	24.60	24.38	25.52	189,049	24.738	-1.28%
2021-10-20	24.92	24.84	24.94	24.44	25.24	445,035	11,022,314	24.767	24.92	24.84	24.94	24.44	25.24	445,035	24.767	2.21%
2021-10-19	24.38	24.30	24.44	24.20	24.78	795,549	19,367,798	24.345	24.38	24.30	24.44	24.20	24.78	795,549	24.345	-0.08%
2021-10-18	24.40	24.08	24.40	23.60	24.40	61,746	1,476,279	23.909	24.40	24.08	24.40	23.60	24.40	61,746	23.909	3.39%
2021-10-15	23.60	23.60	23.64	22.66	23.64	95,475	2,225,491	23.310	23.60	23.60	23.64	22.66	23.64	95,475	23.310	7.66%
2021-10-12	21.92	21.84	21.98	21.76	22.52	476,733	10,726,686	22.500	21.92	21.84	21.98	21.76	22.52	476,733	22.500	-3.18%
2021-10-11	22.64	22.64	22.78	22.12	22.86	8,250	184,115	22.317	22.64	22.64	22.78	22.12	22.86	8,250	22.317	0.71%
2021-10-08	22.48	22.44	23.04	22.34	23.30	70,297	1,597,897	22.731	22.48	22.44	23.04	22.34	23.30	70,297	22.731	-0.97%
2021-10-07	22.70	22.62	22.74	22.58	22.76	54,844	1,243,406	22.672	22.70	22.62	22.74	22.58	22.76	54,844	22.672	1.34%
2021-10-06	22.40	22.30	22.50	22.30	22.60	113,522	2,542,093	22.393	22.40	22.30	22.50	22.30	22.60	113,522	22.393	0.36%
2021-10-05	22.32	22.26	22.40	22.08	22.38	240,372	5,352,997	22.270	22.32	22.26	22.40	22.08	22.38	240,372	22.270	-0.89%
2021-10-04	22.52	22.54	22.64	22.52	22.64	16,300	367,849	22.567	22.52	22.54	22.64	22.52	22.64	16,300	22.567	-1.40%
2021-09-30	22.84	22.84	22.90	21.88	22.94	98,632	2,236,410	22.674	22.84	22.84	22.90	21.88	22.94	98,632	22.674	4.20%
2021-09-29	21.92	21.90	22.00	21.90	22.50	179,544	3,968,590	22.104	21.92	21.90	22.00	21.90	22.50	179,544	22.104	-2.58%
2021-09-28	22.50	22.40	22.80	22.42	23.18	132,414	3,011,785	22.745	22.50	22.40	22.80	22.42	23.18	132,414	22.745	-1.40%
2021-09-27	22.82	22.76	22.98	22.52	23.64	237,949	5,458,211	22.939	22.82	22.76	22.98	22.52	23.64	237,949	22.939	-1.64%
2021-09-24	23.20	23.08	23.28	22.80	23.66	95,763	2,228,552	23.272	23.20	23.08	23.28	22.80	23.66	95,763	23.272	0.52%
2021-09-23	23.08	23.00	23.14	22.96	23.36	146,989	3,405,708	23.170	23.08	23.00	23.14	22.96	23.36	146,989	23.170	0.17%
2021-09-21	23.04	22.96	23.10	22.60	23.06	78,300	1,789,722	22.857	23.04	22.96	23.10	22.60	23.06	78,300	22.857	0.44%
2021-09-20	22.94	22.94	22.96	22.84	23.80	55,252	1,275,004	23.076	22.94	22.94	22.96	22.84	23.80	55,252	23.076	-2.88%
2021-09-17	23.62	23.56	23.74	23.12	23.86	165,753	3,879,863	23.407	23.62	23.56	23.74	23.12	23.86	165,753	23.407	0.17%
2021-09-16	23.58	23.54	23.60	23.50	24.40	176,446	4,215,534	23.891	23.58	23.54	23.60	23.50	24.40	176,446	23.891	-3.20%
2021-09-15	24.36	24.32	24.38	24.00	24.48	842,286	20,352,788	24.164	24.36	24.32	24.38	24.00	24.48	842,286	24.164	0.91%
2021-09-14	24.14	24.10	24.24	23.38	24.54	242,611	5,814,421	23.966	24.14	24.10	24.24	23.38	24.54	242,611	23.966	2.55%
2021-09-13	23.54	23.54	23.58	23.40	24.14	230,280	5,416,878	23.523	23.54	23.54	23.58	23.40	24.14	230,280	23.523	-2.32%
2021-09-10	24.10	24.04	24.10	23.50	24.10	293,438	6,995,466	23.840	24.10	24.04	24.10	23.50	24.10	293,438	23.840	1.52%
2021-09-09	23.74	23.56	23.78	23.34	24.14	145,549	3,453,904	23.730	23.74	23.56	23.78	23.34	24.14	145,549	23.730	0.76%
2021-09-08	23.56	23.54	23.60	23.52	24.10	477,810	11,429,802	23.921	23.56	23.54	23.60	23.52	24.10	477,810	23.921	-1.92%
2021-09-07	24.02	23.98	24.04	23.14	24.08	103,484	2,469,236	23.861	24.02	23.98	24.04	23.14	24.08	103,484	23.861	3.36%
2021-09-06	23.24	23.20	23.32	22.22	23.26	607,815	13,677,411	22.503	23.24	23.20	23.32	22.22	23.26	607,815	22.503	4.12%
2021-09-03	22.32	22.32	22.52	22.20	23.34	357,249	8,111,263	22.705	22.32	22.32	22.52	22.20	23.34	357,249	22.705	-3.96%
2021-09-02	23.24	23.06	23.34	23.00	24.72	694,845	16,038,735	23.082	23.24	23.06	23.34	23.00	24.72	694,845	23.082	1.22%
2021-09-01	22.96	22.96	23.18	22.66	24.00	554,796	13,083,573	23.583	22.96	22.96	23.18	22.66	24.00	554,796	23.583	-3.85%
2021-08-31	23.88	23.86	23.98	23.52	24.08	510,649	12,214,483	23.920	23.88	23.86	23.98	23.52	24.08	510,649	23.920	-0.83%
2021-08-30	24.08	24.00	24.08	23.70	24.50	134,486	3,262,103	24.256	24.08	24.00	24.08	23.70	24.50	134,486	24.256	1.09%
2021-08-27	23.82	23.76	23.88	23.22	23.98	162,442	3,839,381	23.635	23.82	23.76	23.88	23.22	23.98	162,442	23.635	1.71%
2021-08-26	23.42	23.40	23.44	23.40	24.24	177,762	4,222,174	23.752	23.42	23.40	23.44	23.40	24.24	177,762	23.752	-2.42%
2021-08-25	24.00	23.90	24.00	23.48	24.10	165,276	3,934,127	23.803	24.00	23.90	24.00	23.48	24.10	165,276	23.803	0.33%
2021-08-24	23.92	23.80	23.92	23.42	24.12	117,741	2,811,658	23.880	23.92	23.80	23.92	23.42	24.12	117,741	23.880	3.55%
2021-08-23	23.10	23.02	23.40	22.76	23.50	113,531	2,633,065	23.192	23.10	23.02	23.40	22.76	23.50	113,531	23.192	1.67%
2021-08-20	22.72	22.60	22.88	22.52	23.22	286,361	6,538,403	22.833	22.72	22.60	22.88	22.52	23.22	286,361	22.833	-1.90%
2021-08-19	23.16	23.14	23.18	22.20	23.40	175,483	3,972,592	22.638	23.16	23.14	23.18	22.20	23.40	175,483	22.638	3.39%
2021-08-18	22.40	22.26	22.84	22.26	23.06	164,941	3,695,004	22.402	22.40	22.26	22.84	22.26	23.06	164,941	22.402	0.81%
2021-08-17	22.22	22.24	22.28	22.10	22.94	268,314	6,041,176	22.515	22.22	22.24	22.28	22.10	22.94	268,314	22.515	-1.42%
2021-08-16	22.54	22.54	22.88	22.46	23.46	90,930	2,073,202	22.800	22.54	22.54	22.88	22.46	23.46	90,930	22.800	-5.21%
2021-08-13	23.78	23.72	23.82	23.64	24.62	181,566	4,375,450	24.098	23.78	23.72	23.82	23.64	24.62	181,566	24.098	-0.34%
2021-08-12	23.86	23.86	24.00	23.50	24.04	127,073	3,017,863	23.749	23.86	23.86	24.00	23.50	24.04	127,073	23.749	0.34%
2021-08-11	23.78	23.72	23.84	23.24	24.04	207,937	4,919,507	23.659	23.78	23.72	23.84	23.24	24.04	207,937	23.659	0.93%
2021-08-10	23.56	23.50	23.62	23.04	24.04	463,993	10,947,526	23.594	23.56	23.50	23.62	23.04	24.04	463,993	23.594	-0.42%
2021-08-09	23.66	23.66	23.74	23.30	24.42	383,979	9,127,928	23.772	23.66	23.66	23.74	23.30	24.42	383,979	23.772	-4.21%
2021-08-06	24.70	24.70	24.72	24.56	25.30	209,632	5,216,435	24.884	24.70	24.70	24.72	24.56	25.30	209,632	24.884	1.56%
2021-08-05	24.32	24.24	24.32	23.96	24.46	170,406	4,123,119	24.196	24.32	24.24	24.32	23.96	24.46	170,406	24.196	-0.41%
2021-08-04	24.42	24.30	24.42	22.78	24.42	333,040	7,985,222	23.977	24.42	24.30	24.42	22.78	24.42	333,040	23.977	7.20%
2021-08-03	22.78	22.76	23.10	22.60	23.60	528,390	12,286,368	23.252	22.78	22.76	23.10	22.60	23.60	528,390	23.252	-3.47%
2021-08-02	23.60	23.60	23.62	22.74	23.82	387,916	9,057,791	23.350	23.60	23.60	23.62	22.74	23.82	387,916	23.350	4.06%
2021-07-30	22.68	22.60	22.86	22.32	23.02	262,714	5,947,010	22.637	22.68	22.60	22.86	22.32	23.02	262,714	22.637	0.44%
2021-07-29	22.58	22.46	22.68	21.58	22.62	285,182	6,272,283	21.994	22.58	22.46	22.68	21.58	22.62	285,182	21.994	7.83%
2021-07-28	20.94	20.88	21.00	20.28	21.38	426,895	8,911,960	20.876	20.94	20.88	21.00	20.28	21.38	426,895	20.876	0.29%
2021-07-27	20.88	20.88	21.04	20.58	23.08	422,303	9,266,321	21.942	20.88	20.88	21.04	20.58	23.08	422,303	21.942	-6.62%
2021-07-26	22.36	22.26	22.42	21.80	23.00	214,480	4,785,898	22.314	22.36	22.26	22.42	21.80	23.00	214,480	22.314	-1.67%
2021-07-23	22.74	22.70	22.76	22.62	23.46	120,583	2,764,772	22.928	22.74	22.70	22.76	22.62	23.46	120,583	22.928	-1.04%
2021-07-22	22.98	22.82	23.00	22.48	23.26	215,785	4,925,633	22.827	22.98	22.82	23.00	22.48	23.26	215,785	22.827	0.88%
2021-07-21	22.78	22.74	22.86	21.90	22.90	173,437	3,902,272	22.500	22.78	22.74	22.86	21.90	22.90	173,437	22.500	4.88%
2021-07-20	21.72	21.68	21.74	21.00	21.74	168,695	3,632,621	21.534	21.72	21.68	21.74	21.00	21.74	168,695	21.534	2.45%
2021-07-19	21.20	21.20	21.26	21.18	22.00	141,549	3,042,198	21.492	21.20	21.20	21.26	21.18	22.00	141,549	21.492	-1.67%
2021-07-16	21.56	21.50	21.58	21.52	22.60	227,445	5,022,627	22.083	21.56	21.50	21.58	21.52	22.60	227,445	22.083	-4.69%
2021-07-15	22.62	22.62	22.78	22.10	22.96	247,238	5,557,563	22.479	22.62	22.62	22.78	22.10	22.96	247,238	22.479	0.18%
2021-07-14	22.58	22.50	22.58	22.48	23.16	430,565	9,810,639	22.786	22.58	22.50	22.58	22.48	23.16	430,565	22.786	-3.67%
2021-07-13	23.44	23.40	23.46	23.00	23.86	536,579	12,486,739	23.271	23.44	23.40	23.46	23.00	23.86	536,579	23.271	0.26%
2021-07-12	23.38	23.32	23.42	21.76	23.62	402,278	9,339,590	23.217	23.38	23.32	23.42	21.76	23.62	402,278	23.217	6.86%
2021-07-09	21.88	21.86	21.88	21.40	22.40	346,689	7,587,254	21.885	21.88	21.86	21.88	21.40	22.40	346,689	21.885	-1.35%
2021-07-08	22.18	21.88	22.18	21.50	22.22	597,622	13,177,235	22.049	22.18	21.88	22.18	21.50	22.22	597,622	22.049	2.88%
2021-07-07	21.56	21.56	-	19.81	21.56	437,503	9,161,587	20.941	21.56	21.56	-	19.81	21.56	437,503	20.941	5.17%
2021-07-06	20.50	20.50	20.52	19.86	20.94	282,654	5,756,930	20.367	20.50	20.50	20.52	19.86	20.94	282,654	20.367	0.99%
2021-07-05	20.30	20.10	20.30	19.77	20.30	184,260	3,693,845	20.047	20.30	20.10	20.30	19.77	20.30	184,260	20.047	3.94%
2021-07-02	19.53	19.50	19.58	19.47	20.50	682,398	13,641,260	19.990	19.53	19.50	19.58	19.47	20.50	682,398	19.990	-3.32%
2021-06-30	20.20	20.14	20.20	19.65	20.24	271,024	5,421,971	20.006	20.20	20.14	20.20	19.65	20.24	271,024	20.006	2.12%
2021-06-29	19.78	19.78	19.80	19.57	20.02	252,945	5,017,492	19.836	19.78	19.78	19.80	19.57	20.02	252,945	19.836	0.15%
2021-06-28	19.75	19.62	19.75	19.43	19.81	234,199	4,590,779	19.602	19.75	19.62	19.75	19.43	19.81	234,199	19.602	1.49%
2021-06-25	19.46	19.43	19.47	19.05	19.51	147,717	2,852,762	19.312	19.46	19.43	19.47	19.05	19.51	147,717	19.312	1.67%
2021-06-24	19.14	19.11	19.16	19.05	19.42	175,748	3,382,772	19.248	19.14	19.11	19.16	19.05	19.42	175,748	19.248	-1.29%
2021-06-23	19.39	19.10	19.45	18.97	19.51	243,483	4,716,273	19.370	19.39	19.10	19.45	18.97	19.51	243,483	19.370	1.36%
2021-06-22	19.13	19.11	19.17	18.92	19.40	157,128	3,008,284	19.145	19.13	19.11	19.17	18.92	19.40	157,128	19.145	-0.26%
2021-06-21	19.18	19.15	19.20	18.89	19.49	204,590	3,939,883	19.257	19.18	19.15	19.20	18.89	19.49	204,590	19.257	0.42%
2021-06-18	19.10	19.10	19.11	18.50	19.23	292,239	5,513,559	18.867	19.10	19.10	19.11	18.50	19.23	292,239	18.867	4.09%
2021-06-17	18.35	18.30	18.41	17.91	18.50	246,922	4,524,039	18.322	18.35	18.30	18.41	17.91	18.50	246,922	18.322	1.94%
2021-06-16	18.00	17.95	18.02	17.95	19.22	397,133	7,321,824	18.437	18.00	17.95	18.02	17.95	19.22	397,133	18.437	-6.25%
2021-06-15	19.20	19.00	19.26	18.89	19.63	291,762	5,620,063	19.262	19.20	19.00	19.26	18.89	19.63	291,762	19.262	-1.49%
2021-06-11	19.49	19.45	19.52	18.98	19.60	343,830	6,652,807	19.349	19.49	19.45	19.52	18.98	19.60	343,830	19.349	1.78%
2021-06-10	19.15	19.15	19.16	18.30	19.15	495,428	9,395,224	18.964	19.15	19.15	19.16	18.30	19.15	495,428	18.964	3.85%
2021-06-09	18.44	18.44	18.47	18.21	18.51	220,409	4,044,748	18.351	18.44	18.44	18.47	18.21	18.51	220,409	18.351	0.49%
2021-06-08	18.35	18.21	18.36	18.18	18.98	1,217,981	22,757,317	18.684	18.35	18.21	18.36	18.18	18.98	1,217,981	18.684	-0.76%
2021-06-07	18.49	18.42	18.45	18.28	18.57	489,735	9,026,845	18.432	18.49	18.42	18.45	18.28	18.57	489,735	18.432	-2.63%
2021-06-04	18.99	18.65	18.99	18.09	19.05	302,195	5,679,361	18.794	18.99	18.65	18.99	18.09	19.05	302,195	18.794	4.46%
2021-06-03	18.18	18.05	18.18	18.02	18.56	222,560	4,075,737	18.313	18.18	18.05	18.18	18.02	18.56	222,560	18.313	-0.49%
2021-06-02	18.27	18.26	18.30	18.08	18.87	259,223	4,748,986	18.320	18.27	18.26	18.30	18.08	18.87	259,223	18.320	-0.33%
2021-06-01	18.33	18.33	18.37	17.98	18.51	326,031	5,969,359	18.309	18.33	18.33	18.37	17.98	18.51	326,031	18.309	-1.45%
2021-05-31	18.60	18.48	18.65	17.80	18.60	423,108	7,779,921	18.388	18.60	18.48	18.65	17.80	18.60	423,108	18.388	4.49%
2021-05-28	17.80	17.15	17.82	17.20	18.05	468,594	8,357,868	17.836	17.80	17.15	17.82	17.20	18.05	468,594	17.836	3.79%
2021-05-27	17.15	17.08	17.17	16.77	17.17	189,739	3,212,503	16.931	17.15	17.08	17.17	16.77	17.17	189,739	16.931	1.06%
2021-05-26	16.97	16.97	17.00	16.88	17.20	195,134	3,313,887	16.983	16.97	16.97	17.00	16.88	17.20	195,134	16.983	-1.05%
2021-05-25	17.15	17.09	17.27	16.64	17.28	209,087	3,552,022	16.988	17.15	17.09	17.27	16.64	17.28	209,087	16.988	2.82%
2021-05-24	16.68	16.63	16.66	16.46	16.70	145,024	2,406,826	16.596	16.68	16.63	16.66	16.46	16.70	145,024	16.596	1.46%
2021-05-21	16.44	16.40	16.45	16.20	16.55	154,026	2,530,544	16.429	16.44	16.40	16.45	16.20	16.55	154,026	16.429	0.80%
2021-05-20	16.31	16.31	16.32	15.57	16.31	199,889	3,246,236	16.240	16.31	16.31	16.32	15.57	16.31	199,889	16.240	4.75%
2021-05-18	15.57	15.53	15.57	15.51	15.70	62,495	974,628	15.595	15.57	15.53	15.57	15.51	15.70	62,495	15.595	-0.06%
2021-05-17	15.58	15.50	15.58	15.12	15.72	138,243	2,144,274	15.511	15.58	15.50	15.58	15.12	15.72	138,243	15.511	4.07%
2021-05-14	14.97	14.93	15.05	14.40	15.00	107,076	1,581,186	14.767	14.97	14.93	15.05	14.40	15.00	107,076	14.767	3.96%
2021-05-13	14.40	14.40	14.43	14.38	14.61	206,172	2,980,439	14.456	14.40	14.40	14.43	14.38	14.61	206,172	14.456	-3.36%
2021-05-12	14.90	14.89	14.92	14.40	15.00	110,515	1,641,131	14.850	14.90	14.89	14.92	14.40	15.00	110,515	14.850	0.20%
2021-05-11	14.87	14.85	14.90	14.66	15.52	108,817	1,617,817	14.867	14.87	14.85	14.90	14.66	15.52	108,817	14.867	-2.30%
2021-05-10	15.22	15.20	15.27	14.97	15.28	99,436	1,506,065	15.146	15.22	15.20	15.27	14.97	15.28	99,436	15.146	2.15%
2021-05-07	14.90	14.90	14.95	14.88	15.70	333,773	5,119,204	15.337	14.90	14.90	14.95	14.88	15.70	333,773	15.337	-3.81%
2021-05-06	15.49	15.35	15.54	15.21	15.66	63,556	979,334	15.409	15.49	15.35	15.54	15.21	15.66	63,556	15.409	-0.13%
2021-05-05	15.51	15.45	15.57	15.50	15.69	17,000	264,150	15.538	15.51	15.45	15.57	15.50	15.69	17,000	15.538	-0.64%
2021-05-04	15.61	15.57	15.62	15.57	15.65	49,218	767,444	15.593	15.61	15.57	15.62	15.57	15.65	49,218	15.593	0.13%
2021-05-03	15.59	15.55	15.58	15.52	15.81	76,699	1,198,307	15.624	15.59	15.55	15.58	15.52	15.81	76,699	15.624	-1.14%
2021-04-30	15.77	15.73	15.79	15.44	15.86	155,674	2,447,584	15.722	15.77	15.73	15.79	15.44	15.86	155,674	15.722	1.55%
2021-04-29	15.53	15.50	15.63	15.35	15.65	60,499	940,708	15.549	15.53	15.50	15.63	15.35	15.65	60,499	15.549	0.00%
2021-04-28	15.53	15.47	15.54	15.08	15.66	132,990	2,057,464	15.471	15.53	15.47	15.54	15.08	15.66	132,990	15.471	2.51%
2021-04-27	15.15	15.10	15.17	14.99	15.39	83,381	1,263,618	15.155	15.15	15.10	15.17	14.99	15.39	83,381	15.155	-0.39%
2021-04-26	15.21	15.21	15.27	15.20	15.75	153,594	2,386,402	15.537	15.21	15.21	15.27	15.20	15.75	153,594	15.537	-2.12%
2021-04-23	15.54	15.52	15.59	15.30	15.59	170,983	2,654,527	15.525	15.54	15.52	15.59	15.30	15.59	170,983	15.525	0.78%
2021-04-22	15.42	15.41	15.49	15.37	15.61	238,313	3,687,215	15.472	15.42	15.41	15.49	15.37	15.61	238,313	15.472	-0.13%
2021-04-21	15.44	15.40	15.50	15.02	15.44	108,120	1,646,918	15.232	15.44	15.40	15.50	15.02	15.44	108,120	15.232	1.11%
2021-04-20	15.27	15.25	15.35	15.15	15.51	338,309	5,197,089	15.362	15.27	15.25	15.35	15.15	15.51	338,309	15.362	-1.36%
2021-04-19	15.48	15.40	15.50	14.46	15.48	304,739	4,633,777	15.206	15.48	15.40	15.50	14.46	15.48	304,739	15.206	6.17%
2021-04-16	14.58	14.55	14.60	14.30	14.75	99,773	1,447,943	14.512	14.58	14.55	14.60	14.30	14.75	99,773	14.512	-0.75%
2021-04-15	14.69	14.65	14.70	14.39	14.69	67,050	976,903	14.570	14.69	14.65	14.70	14.39	14.69	67,050	14.570	0.14%
2021-04-14	14.67	14.67	14.70	14.16	14.70	177,547	2,565,735	14.451	14.67	14.67	14.70	14.16	14.70	177,547	14.451	4.64%
2021-04-13	14.02	13.99	14.05	13.50	14.28	166,752	2,341,087	14.039	14.02	13.99	14.05	13.50	14.28	166,752	14.039	0.43%
2021-04-12	13.96	13.95	14.10	13.90	14.38	98,111	1,379,244	14.058	13.96	13.95	14.10	13.90	14.38	98,111	14.058	-2.24%
2021-04-09	14.28	14.26	14.36	14.22	14.65	215,993	3,097,206	14.339	14.28	14.26	14.36	14.22	14.65	215,993	14.339	-2.33%
2021-04-08	14.62	14.60	14.80	14.56	14.78	155,684	2,288,361	14.699	14.62	14.60	14.80	14.56	14.78	155,684	14.699	-0.88%
2021-04-07	14.75	14.73	14.80	14.64	15.11	325,948	4,810,605	14.759	14.75	14.73	14.80	14.64	15.11	325,948	14.759	-1.21%
2021-04-01	14.93	14.81	-	14.50	14.95	559,209	8,091,068	14.469	14.93	14.81	-	14.50	14.95	559,209	14.469	4.04%
2021-03-31	14.35	14.30	14.70	14.14	14.67	86,610	1,246,505	14.392	14.35	14.30	14.70	14.14	14.67	86,610	14.392	-0.69%
2021-03-30	14.45	14.40	14.53	14.15	14.53	108,013	1,552,007	14.369	14.45	14.40	14.53	14.15	14.53	108,013	14.369	0.70%
2021-03-29	14.35	14.29	14.44	14.26	14.52	250,187	3,594,084	14.366	14.35	14.29	14.44	14.26	14.52	250,187	14.366	-1.10%
2021-03-26	14.51	14.50	14.51	13.89	14.60	161,498	2,320,477	14.368	14.51	14.50	14.51	13.89	14.60	161,498	14.368	4.46%
2021-03-25	13.89	13.81	13.92	13.50	13.97	94,753	1,302,282	13.744	13.89	13.81	13.92	13.50	13.97	94,753	13.744	1.46%
2021-03-24	13.69	13.67	13.77	13.66	14.18	189,478	2,608,951	13.769	13.69	13.67	13.77	13.66	14.18	189,478	13.769	-3.11%
2021-03-23	14.13	14.13	14.17	14.03	14.80	119,597	1,702,897	14.239	14.13	14.13	14.17	14.03	14.80	119,597	14.239	-3.94%
2021-03-22	14.71	14.68	14.77	14.61	14.94	120,733	1,779,549	14.740	14.71	14.68	14.77	14.61	14.94	120,733	14.740	0.55%
2021-03-19	14.63	14.57	14.64	14.46	15.10	150,501	2,207,858	14.670	14.63	14.57	14.64	14.46	15.10	150,501	14.670	-3.43%
2021-03-18	15.15	15.09	15.21	15.11	15.50	156,919	2,401,568	15.305	15.15	15.09	15.21	15.11	15.50	156,919	15.305	1.00%
2021-03-17	15.00	15.00	15.04	14.38	15.06	289,716	4,259,470	14.702	15.00	15.00	15.04	14.38	15.06	289,716	14.702	3.31%
2021-03-16	14.52	14.49	14.56	14.32	14.70	253,132	3,677,473	14.528	14.52	14.49	14.56	14.32	14.70	253,132	14.528	0.90%
2021-03-15	14.39	14.39	14.50	14.26	15.00	221,795	3,224,192	14.537	14.39	14.39	14.50	14.26	15.00	221,795	14.537	-3.42%
2021-03-12	14.90	14.86	14.93	14.84	15.30	321,138	4,848,715	15.099	14.90	14.86	14.93	14.84	15.30	321,138	15.099	-1.13%
2021-03-11	15.07	15.04	15.10	14.43	15.08	337,981	5,012,956	14.832	15.07	15.04	15.10	14.43	15.08	337,981	14.832	4.65%
2021-03-10	14.40	14.38	14.40	13.87	14.72	231,104	3,345,223	14.475	14.40	14.38	14.40	13.87	14.72	231,104	14.475	3.82%
2021-03-09	13.87	13.81	13.90	13.47	14.40	469,016	6,593,718	14.059	13.87	13.81	13.90	13.47	14.40	469,016	14.059	-1.77%
2021-03-08	14.12	14.00	14.12	14.11	15.42	310,635	4,573,214	14.722	14.12	14.00	14.12	14.11	15.42	310,635	14.722	-8.01%
2021-03-05	15.35	15.34	15.48	14.64	15.51	643,527	9,819,604	15.259	15.35	15.34	15.48	14.64	15.51	643,527	15.259	0.59%
2021-03-04	15.26	15.25	15.26	15.25	16.02	527,818	8,208,457	15.552	15.26	15.25	15.26	15.25	16.02	527,818	15.552	-6.15%
2021-03-03	16.26	16.25	16.35	15.88	16.33	379,449	6,208,545	16.362	16.26	16.25	16.35	15.88	16.33	379,449	16.362	0.49%
2021-03-02	16.18	16.17	16.20	15.99	16.49	275,149	4,464,234	16.225	16.18	16.17	16.20	15.99	16.49	275,149	16.225	-0.31%
2021-03-01	16.23	16.19	16.27	15.87	16.26	147,450	2,327,448	15.785	16.23	16.19	16.27	15.87	16.26	147,450	15.785	4.91%
2021-02-26	15.47	15.42	15.49	15.33	16.00	564,886	8,917,485	15.786	15.47	15.42	15.49	15.33	16.00	564,886	15.786	-4.45%
2021-02-25	16.19	16.18	16.19	16.19	16.75	690,052	11,350,830	16.449	16.19	16.18	16.19	16.19	16.75	690,052	16.449	-0.43%
2021-02-24	16.26	16.20	16.26	16.20	17.37	938,312	15,747,605	16.783	16.26	16.20	16.26	16.20	17.37	938,312	16.783	-5.47%
2021-02-23	17.20	17.20	17.27	17.09	17.64	642,337	11,151,820	17.361	17.20	17.20	17.27	17.09	17.64	642,337	17.361	-1.99%
2021-02-22	17.55	17.51	17.55	17.51	18.40	714,497	12,925,163	18.090	17.55	17.51	17.55	17.51	18.40	714,497	18.090	-2.93%
2021-02-19	18.08	18.07	18.08	17.72	18.58	759,314	13,721,585	18.071	18.08	18.07	18.08	17.72	18.58	759,314	18.071	-4.34%
2021-02-18	18.90	18.80	18.90	18.63	19.87	1,005,052	18,947,703	18.852	18.90	18.80	18.90	18.63	19.87	1,005,052	18.852	-6.80%
2021-02-17	20.28	20.20	20.28	19.73	20.32	206,502	4,127,883	19.990	20.28	20.20	20.28	19.73	20.32	206,502	19.990	1.10%
2021-02-16	20.06	19.90	20.06	19.80	20.06	488,612	9,647,286	19.744	20.06	19.90	20.06	19.80	20.06	488,612	19.744	3.51%
2021-02-11	19.38	19.31	19.40	19.27	19.41	8,150	157,289	19.299	19.38	19.31	19.40	19.27	19.41	8,150	19.299	-0.15%
2021-02-10	19.41	19.35	19.41	18.65	19.42	292,873	5,607,153	19.145	19.41	19.35	19.41	18.65	19.42	292,873	19.145	2.64%
2021-02-09	18.91	18.84	18.94	18.45	19.03	677,136	12,601,340	18.610	18.91	18.84	18.94	18.45	19.03	677,136	18.610	3.16%
2021-02-08	18.33	18.28	18.40	17.50	18.41	274,263	4,950,631	18.051	18.33	18.28	18.40	17.50	18.41	274,263	18.051	3.62%
2021-02-05	17.69	17.66	17.69	17.69	18.65	660,452	12,001,780	18.172	17.69	17.66	17.69	17.69	18.65	660,452	18.172	-3.02%
2021-02-04	18.24	18.21	18.24	18.10	18.88	380,050	6,982,489	18.373	18.24	18.21	18.24	18.10	18.88	380,050	18.373	-2.67%
2021-02-03	18.74	18.72	18.80	18.68	19.18	214,553	4,060,147	18.924	18.74	18.72	18.80	18.68	19.18	214,553	18.924	0.54%
2021-02-02	18.64	18.64	18.72	17.61	18.76	334,334	6,151,807	18.400	18.64	18.64	18.72	17.61	18.76	334,334	18.400	4.95%
2021-02-01	17.76	17.73	18.19	17.54	18.10	449,322	7,985,439	17.772	17.76	17.73	18.19	17.54	18.10	449,322	17.772	-0.28%
2021-01-29	17.81	17.75	17.81	17.43	18.51	556,518	9,978,522	17.930	17.81	17.75	17.81	17.43	18.51	556,518	17.930	-1.55%
2021-01-28	18.09	18.06	18.09	18.04	18.94	927,236	17,380,664	18.745	18.09	18.06	18.09	18.04	18.94	927,236	18.745	-4.54%
2021-01-27	18.95	18.92	18.95	18.35	19.26	1,369,075	25,994,457	18.987	18.95	18.92	18.95	18.35	19.26	1,369,075	18.987	0.53%
2021-01-26	18.85	18.85	18.98	18.80	19.60	1,533,478	29,594,694	19.299	18.85	18.85	18.98	18.80	19.60	1,533,478	19.299	-2.33%
2021-01-25	19.30	19.27	19.30	19.30	20.20	935,215	18,384,889	19.658	19.30	19.27	19.30	19.30	20.20	935,215	19.658	0.16%
2021-01-22	19.27	19.26	19.27	18.81	19.41	394,692	7,545,794	19.118	19.27	19.26	19.27	18.81	19.41	394,692	19.118	3.49%
2021-01-21	18.62	18.57	18.62	17.96	19.00	709,929	13,216,352	18.616	18.62	18.57	18.62	17.96	19.00	709,929	18.616	2.87%
2021-01-20	18.10	18.10	18.21	17.78	18.41	511,538	9,277,040	18.136	18.10	18.10	18.21	17.78	18.41	511,538	18.136	4.75%
2021-01-19	17.28	17.28	17.50	17.28	18.03	721,887	12,741,810	17.651	17.28	17.28	17.50	17.28	18.03	721,887	17.651	-3.46%
2021-01-18	17.90	17.82	18.02	17.24	18.07	426,265	7,595,060	17.818	17.90	17.82	18.02	17.24	18.07	426,265	17.818	1.07%
2021-01-15	17.71	17.71	17.90	17.17	17.89	385,993	6,799,654	17.616	17.71	17.71	17.90	17.17	17.89	385,993	17.616	1.20%
2021-01-14	17.50	17.50	20.00	17.50	18.08	686,047	12,195,035	17.776	17.50	17.50	20.00	17.50	18.08	686,047	17.776	-3.85%
2021-01-13	18.20	18.21	18.32	18.00	19.64	590,974	10,982,150	18.583	18.20	18.21	18.32	18.00	19.64	590,974	18.583	-7.33%
2021-01-12	19.64	18.72	19.64	17.90	19.64	1,351,741	24,809,542	18.354	19.64	18.72	19.64	17.90	19.64	1,351,741	18.354	7.56%
2021-01-11	18.26	18.26	18.38	18.00	19.08	693,121	12,956,357	18.693	18.26	18.26	18.38	18.00	19.08	693,121	18.693	-3.59%
2021-01-08	18.94	18.93	18.98	18.70	19.67	771,122	14,653,626	19.003	18.94	18.93	18.98	18.70	19.67	771,122	19.003	-1.51%
2021-01-07	19.23	19.17	19.23	18.47	19.30	469,691	8,932,452	19.018	19.23	19.17	19.23	18.47	19.30	469,691	19.018	4.11%
2021-01-06	18.47	18.60	18.71	18.12	19.12	559,149	10,350,516	18.511	18.47	18.60	18.71	18.12	19.12	559,149	18.511	-0.70%
2021-01-05	18.60	18.59	18.60	18.04	18.85	319,441	5,921,576	18.537	18.60	18.59	18.60	18.04	18.85	319,441	18.537	0.81%
2021-01-04	18.45	18.43	18.45	17.36	18.58	402,551	7,312,134	18.164	18.45	18.43	18.45	17.36	18.58	402,551	18.164	10.35%
2020-12-31	16.72	16.60	17.00	16.57	16.82	73,000	1,222,958	16.753	16.72	16.60	17.00	16.57	16.82	73,000	16.753	1.46%
2020-12-30	16.48	16.44	16.48	16.12	16.63	337,950	5,560,804	16.455	16.48	16.44	16.48	16.12	16.63	337,950	16.455	4.83%
2020-12-29	15.72	15.70	16.50	15.65	16.37	168,050	2,662,900	15.846	15.72	15.70	16.50	15.65	16.37	168,050	15.846	-3.85%
2020-12-28	16.35	16.34	16.43	16.12	16.55	422,900	6,912,447	16.345	16.35	16.34	16.43	16.12	16.55	422,900	16.345	3.15%
2020-12-24	15.85	15.79	15.87	15.79	16.11	88,050	1,400,867	15.910	15.85	15.79	15.87	15.79	16.11	88,050	15.910	-0.63%
2020-12-23	15.95	15.95	16.00	15.79	16.37	486,650	7,798,508	16.025	15.95	15.95	16.00	15.79	16.37	486,650	16.025	1.46%
2020-12-22	15.72	15.73	15.75	15.59	16.30	256,900	4,105,664	15.982	15.72	15.73	15.75	15.59	16.30	256,900	15.982	-2.42%
2020-12-21	16.11	16.10	16.11	15.55	16.28	436,300	6,939,657	15.906	16.11	16.10	16.11	15.55	16.28	436,300	15.906	4.20%
2020-12-18	15.46	15.45	15.50	14.99	15.57	146,200	2,245,579	15.360	15.46	15.45	15.50	14.99	15.57	146,200	15.360	3.14%
2020-12-17	14.99	14.99	15.00	14.77	15.05	154,200	2,299,600	14.913	14.99	14.99	15.00	14.77	15.05	154,200	14.913	0.81%
2020-12-16	14.87	14.86	14.87	14.78	15.00	95,000	1,414,676	14.891	14.87	14.86	14.87	14.78	15.00	95,000	14.891	-0.20%
2020-12-15	14.90	14.89	-	14.48	14.90	141,500	2,072,544	14.647	14.90	14.89	-	14.48	14.90	141,500	14.647	1.57%
2020-12-14	14.67	14.66	14.80	14.07	14.66	115,900	1,667,872	14.391	14.67	14.66	14.80	14.07	14.66	115,900	14.391	3.09%
2020-12-11	14.23	14.18	14.26	13.99	14.37	115,320	1,633,485	14.165	14.23	14.18	14.26	13.99	14.37	115,320	14.165	-0.56%
2020-12-10	14.31	14.30	14.31	13.97	14.43	157,700	2,254,848	14.298	14.31	14.30	14.31	13.97	14.43	157,700	14.298	-0.14%
2020-12-09	14.33	14.20	14.64	14.31	14.98	227,550	3,316,784	14.576	14.33	14.20	14.64	14.31	14.98	227,550	14.576	-1.58%
2020-12-08	14.56	14.56	14.59	14.25	14.60	438,450	6,251,476	14.258	14.56	14.56	14.59	14.25	14.60	438,450	14.258	2.97%
2020-12-07	14.14	14.09	14.35	13.89	14.15	110,150	1,548,883	14.062	14.14	14.09	14.35	13.89	14.15	110,150	14.062	1.73%
2020-12-04	13.90	13.89	13.90	13.67	13.92	101,750	1,405,909	13.817	13.90	13.89	13.90	13.67	13.92	101,750	13.817	1.68%
2020-12-03	13.67	13.62	13.67	13.38	13.67	80,720	1,095,879	13.576	13.67	13.62	13.67	13.38	13.67	80,720	13.576	0.44%
2020-12-02	13.61	13.60	13.65	13.37	13.68	81,350	1,100,872	13.533	13.61	13.60	13.65	13.37	13.68	81,350	13.533	-1.31%
2020-12-01	13.79	13.77	13.92	13.54	13.81	111,550	1,530,887	13.724	13.79	13.77	13.92	13.54	13.81	111,550	13.724	0.44%
2020-11-30	13.73	13.70	13.76	13.34	13.79	118,450	1,614,487	13.630	13.73	13.70	13.76	13.34	13.79	118,450	13.630	0.59%
2020-11-27	13.65	13.65	13.85	13.50	13.77	128,850	1,754,740	13.618	13.65	13.65	13.85	13.50	13.77	128,850	13.618	-1.52%
2020-11-26	13.86	13.81	-	13.47	14.03	206,450	2,831,376	13.715	13.86	13.81	-	13.47	14.03	206,450	13.715	-1.21%
2020-11-25	14.03	14.01	14.04	13.94	14.30	203,250	2,871,521	14.128	14.03	14.01	14.04	13.94	14.30	203,250	14.128	-2.37%
2020-11-24	14.37	14.33	14.37	14.23	14.52	239,300	3,441,105	14.380	14.37	14.33	14.37	14.23	14.52	239,300	14.380	1.77%
2020-11-23	14.12	14.10	14.12	13.75	14.25	273,800	3,867,709	14.126	14.12	14.10	14.12	13.75	14.25	273,800	14.126	1.95%
2020-11-20	13.85	13.84	13.85	13.34	13.89	166,450	2,285,414	13.730	13.85	13.84	13.85	13.34	13.89	166,450	13.730	3.82%
2020-11-19	13.34	13.32	13.48	13.03	13.37	155,600	2,062,120	13.253	13.34	13.32	13.48	13.03	13.37	155,600	13.253	-0.45%
2020-11-18	13.40	13.37	13.40	13.26	13.71	161,700	2,171,415	13.429	13.40	13.37	13.40	13.26	13.71	161,700	13.429	-1.98%
2020-11-17	13.67	13.67	13.70	13.54	14.16	168,600	2,334,659	13.847	13.67	13.67	13.70	13.54	14.16	168,600	13.847	-2.70%
2020-11-16	14.05	14.04	14.05	13.52	14.05	124,900	1,719,920	13.770	14.05	14.04	14.05	13.52	14.05	124,900	13.770	1.52%
2020-11-13	13.84	13.82	14.00	13.64	13.99	188,700	2,608,331	13.823	13.84	13.82	14.00	13.64	13.99	188,700	13.823	1.10%
2020-11-12	13.69	13.68	-	13.39	13.71	172,950	2,346,800	13.569	13.69	13.68	-	13.39	13.71	172,950	13.569	3.32%
2020-11-11	13.25	13.23	13.25	13.24	14.20	151,600	2,070,801	13.660	13.25	13.23	13.25	13.24	14.20	151,600	13.660	-5.15%
2020-11-10	13.97	13.94	13.97	13.71	14.39	146,450	2,046,353	13.973	13.97	13.94	13.97	13.71	14.39	146,450	13.973	-2.92%
2020-11-09	14.39	14.37	14.39	13.78	14.41	187,000	2,647,889	14.160	14.39	14.37	14.39	13.78	14.41	187,000	14.160	6.20%
2020-11-06	13.55	13.51	13.55	13.37	14.00	367,050	5,015,328	13.664	13.55	13.51	13.55	13.37	14.00	367,050	13.664	-0.37%
2020-11-05	13.60	13.52	13.67	13.22	13.60	369,900	4,933,627	13.338	13.60	13.52	13.67	13.22	13.60	369,900	13.338	8.11%
2020-11-04	12.58	12.50	12.65	12.37	12.79	190,300	2,401,141	12.618	12.58	12.50	12.65	12.37	12.79	190,300	12.618	1.70%
2020-11-03	12.37	12.37	12.38	12.29	12.70	438,250	5,444,006	12.422	12.37	12.37	12.38	12.29	12.70	438,250	12.422	-0.40%
2020-11-02	12.42	12.40	12.42	12.14	12.45	277,400	3,420,072	12.329	12.42	12.40	12.42	12.14	12.45	277,400	12.329	5.97%
2020-10-30	11.72	11.73	11.75	11.67	12.28	165,600	1,976,548	11.936	11.72	11.73	11.75	11.67	12.28	165,600	11.936	-1.68%
2020-10-29	11.92	11.90	11.92	11.62	12.03	188,700	2,239,486	11.868	11.92	11.90	11.92	11.62	12.03	188,700	11.868	-0.33%
2020-10-28	11.96	11.80	11.96	11.57	11.96	156,200	1,847,060	11.825	11.96	11.80	11.96	11.57	11.96	156,200	11.825	3.37%
2020-10-27	11.57	11.52	11.57	11.38	11.71	119,400	1,379,613	11.555	11.57	11.52	11.57	11.38	11.71	119,400	11.555	1.05%
2020-10-23	11.45	11.35	11.45	11.31	11.71	89,250	1,027,141	11.509	11.45	11.35	11.45	11.31	11.71	89,250	11.509	-0.87%
2020-10-22	11.55	11.52	11.62	11.30	11.62	141,700	1,633,679	11.529	11.55	11.52	11.62	11.30	11.62	141,700	11.529	0.35%
2020-10-21	11.51	11.51	11.58	11.45	11.72	94,750	1,094,793	11.555	11.51	11.51	11.58	11.45	11.72	94,750	11.555	-1.79%
2020-10-20	11.72	11.70	11.76	11.29	11.79	206,600	2,400,008	11.617	11.72	11.70	11.76	11.29	11.79	206,600	11.617	4.09%
2020-10-19	11.26	11.23	11.30	11.14	11.42	107,350	1,205,925	11.234	11.26	11.23	11.30	11.14	11.42	107,350	11.234	0.54%
2020-10-16	11.20	11.11	11.25	11.02	11.52	138,800	1,549,656	11.165	11.20	11.11	11.25	11.02	11.52	138,800	11.165	-2.18%
2020-10-15	11.45	11.37	11.49	11.45	11.60	211,150	2,440,642	11.559	11.45	11.37	11.49	11.45	11.60	211,150	11.559	0.70%
2020-10-14	11.37	11.37	11.40	11.28	11.49	323,150	3,673,224	11.367	11.37	11.37	11.40	11.28	11.49	323,150	11.367	-0.26%
2020-10-12	11.40	11.35	11.40	11.17	11.40	441,700	4,977,411	11.269	11.40	11.35	11.40	11.17	11.40	441,700	11.269	2.80%
2020-10-09	11.09	11.04	11.10	10.77	11.18	25,300	279,734	11.057	11.09	11.04	11.10	10.77	11.18	25,300	11.057	5.42%
2020-10-08	10.52	10.50	10.52	10.38	10.52	60,250	630,050	10.457	10.52	10.50	10.52	10.38	10.52	60,250	10.457	0.96%
2020-10-07	10.42	10.42	10.43	10.35	10.43	91,200	949,097	10.407	10.42	10.42	10.43	10.35	10.43	91,200	10.407	0.29%
2020-10-06	10.39	10.39	10.42	10.38	10.43	67,500	702,222	10.403	10.39	10.39	10.42	10.38	10.43	67,500	10.403	0.97%
2020-10-05	10.29	10.29	10.30	10.29	10.44	70,400	728,945	10.354	10.29	10.29	10.30	10.29	10.44	70,400	10.354	0.19%
2020-09-30	10.27	10.23	10.27	10.24	10.30	1,600	16,458	10.286	10.27	10.23	10.27	10.24	10.30	1,600	10.286	2.91%
2020-09-29	9.980	9.970	9.995	9.955	10.15	156,700	1,573,944	10.044	9.980	9.970	9.995	9.955	10.15	156,700	10.044	-0.99%
2020-09-28	10.08	10.08	10.13	9.990	10.17	128,350	1,295,251	10.092	10.08	10.08	10.13	9.990	10.17	128,350	10.092	0.90%
2020-09-25	9.990	9.970	10.05	9.980	10.09	120,050	1,205,457	10.041	9.990	9.970	10.05	9.980	10.09	120,050	10.041	1.01%
2020-09-24	9.890	-	10.00	9.880	10.20	91,000	911,655	10.018	9.890	-	10.00	9.880	10.20	91,000	10.018	-3.70%
2020-09-23	10.27	10.26	10.30	9.915	10.25	80,150	809,667	10.102	10.27	10.26	10.30	9.915	10.25	80,150	10.102	2.39%
2020-09-22	10.03	10.03	10.13	9.980	10.14	50,150	504,139	10.053	10.03	10.03	10.13	9.980	10.14	50,150	10.053	-1.18%
2020-09-21	10.15	10.05	10.15	10.10	10.61	112,000	1,160,794	10.364	10.15	10.05	10.15	10.10	10.61	112,000	10.364	-3.06%
2020-09-18	10.47	10.44	10.48	10.39	10.56	122,200	1,276,914	10.449	10.47	10.44	10.48	10.39	10.56	122,200	10.449	0.67%
2020-09-17	10.40	10.40	10.41	10.19	10.49	212,050	2,191,503	10.335	10.40	10.40	10.41	10.19	10.49	212,050	10.335	1.07%
2020-09-16	10.29	10.27	10.30	10.02	10.29	116,050	1,178,641	10.156	10.29	10.27	10.30	10.02	10.29	116,050	10.156	2.80%
2020-09-15	10.01	10.01	10.02	9.830	10.08	194,000	1,933,108	9.9645	10.01	10.01	10.02	9.830	10.08	194,000	9.9645	4.54%
2020-09-14	9.575	9.570	9.600	9.475	9.740	73,950	711,363	9.6195	9.575	9.570	9.600	9.475	9.740	73,950	9.6195	2.57%
2020-09-11	9.335	9.265	-	9.100	9.380	23,850	219,825	9.2170	9.335	9.265	-	9.100	9.380	23,850	9.2170	2.30%
2020-09-10	9.125	9.100	9.230	9.120	9.335	88,000	815,952	9.2722	9.125	9.100	9.230	9.120	9.335	88,000	9.2722	0.00%
2020-09-09	9.125	9.120	9.160	9.020	9.350	75,700	695,319	9.1852	9.125	9.120	9.160	9.020	9.350	75,700	9.1852	-4.20%
2020-09-08	9.525	9.615	9.620	9.420	9.620	105,000	999,749	9.5214	9.525	9.615	9.620	9.420	9.620	105,000	9.5214	0.95%
2020-09-07	9.435	9.420	9.450	9.400	9.995	71,450	687,916	9.6279	9.435	9.420	9.450	9.400	9.995	71,450	9.6279	-4.46%
2020-09-04	9.875	9.855	9.880	9.700	9.875	92,250	902,922	9.7878	9.875	9.855	9.880	9.700	9.875	92,250	9.7878	-2.32%
2020-09-03	10.11	10.09	10.20	10.05	10.40	90,250	911,176	10.096	10.11	10.09	10.20	10.05	10.40	90,250	10.096	-1.84%
2020-09-02	10.30	10.23	10.31	10.08	10.34	209,450	2,136,768	10.202	10.30	10.23	10.31	10.08	10.34	209,450	10.202	0.00%
2020-09-01	10.30	10.29	10.31	9.900	10.30	185,350	1,888,945	10.191	10.30	10.29	10.31	9.900	10.30	185,350	10.191	4.04%
2020-08-31	9.900	9.860	9.900	9.855	10.15	128,150	1,291,906	10.081	9.900	9.860	9.900	9.855	10.15	128,150	10.081	-1.49%
2020-08-28	10.05	10.00	10.08	9.770	10.08	94,050	934,792	9.9393	10.05	10.00	10.08	9.770	10.08	94,050	9.9393	2.13%
2020-08-27	9.840	9.830	9.930	9.670	9.935	121,000	1,189,102	9.8273	9.840	9.830	9.930	9.670	9.935	121,000	9.8273	1.76%
2020-08-26	9.670	9.660	9.670	9.665	10.06	131,200	1,296,866	9.8846	9.670	9.660	9.670	9.665	10.06	131,200	9.8846	-3.30%
2020-08-25	10.00	9.980	10.02	9.940	10.11	216,850	2,176,948	10.039	10.00	9.980	10.02	9.940	10.11	216,850	10.039	0.60%
2020-08-24	9.940	9.925	10.09	9.670	10.03	162,750	1,609,546	9.8897	9.940	9.925	10.09	9.670	10.03	162,750	9.8897	2.53%
2020-08-21	9.695	9.600	9.650	9.650	9.790	90,950	884,950	9.7301	9.695	9.600	9.650	9.650	9.790	90,950	9.7301	1.04%
2020-08-20	9.595	9.575	9.600	9.520	10.14	266,150	2,561,625	9.6247	9.595	9.575	9.600	9.520	10.14	266,150	9.6247	-3.03%
2020-08-19	9.895	9.895	9.900	9.865	10.14	108,800	1,085,709	9.9789	9.895	9.895	9.900	9.865	10.14	108,800	9.9789	-2.42%
2020-08-18	10.14	10.10	10.14	10.08	10.24	105,150	1,069,917	10.175	10.14	10.10	10.14	10.08	10.24	105,150	10.175	0.00%
2020-08-17	10.14	10.10	10.14	9.960	10.16	25,100	251,348	10.014	10.14	10.10	10.14	9.960	10.16	25,100	10.014	1.20%
2020-08-14	10.02	10.02	10.05	9.880	10.08	86,250	860,162	9.9729	10.02	10.02	10.05	9.880	10.08	86,250	9.9729	1.26%
2020-08-13	9.895	9.845	9.935	9.825	10.07	116,300	1,152,571	9.9103	9.895	9.845	9.935	9.825	10.07	116,300	9.9103	0.71%
2020-08-12	9.825	9.750	9.825	9.505	9.935	240,550	2,335,074	9.7072	9.825	9.750	9.825	9.505	9.935	240,550	9.7072	-0.66%
2020-08-11	9.890	9.875	9.925	9.890	10.24	134,800	1,361,502	10.100	9.890	9.875	9.925	9.890	10.24	134,800	10.100	-0.30%
2020-08-10	9.920	9.900	9.950	9.840	10.24	113,050	1,126,412	9.9638	9.920	9.900	9.950	9.840	10.24	113,050	9.9638	-1.10%
2020-08-07	10.03	10.02	10.10	9.860	10.42	172,750	1,758,958	10.182	10.03	10.02	10.10	9.860	10.42	172,750	10.182	-1.67%
2020-08-06	10.20	10.18	10.27	10.05	10.36	134,650	1,370,517	10.178	10.20	10.18	10.27	10.05	10.36	134,650	10.178	-0.39%
2020-08-05	10.24	10.20	10.30	10.06	10.40	220,250	2,248,129	10.207	10.24	10.20	10.30	10.06	10.40	220,250	10.207	-0.87%
2020-08-04	10.33	-	10.33	10.33	10.57	230,450	2,411,839	10.466	10.33	-	10.33	10.33	10.57	230,450	10.466	-1.34%
2020-08-03	10.47	10.45	10.60	9.885	10.60	200,100	2,052,777	10.259	10.47	10.45	10.60	9.885	10.60	200,100	10.259	5.92%
2020-07-31	9.885	9.860	9.910	9.720	10.11	258,200	2,563,311	9.9276	9.885	9.860	9.910	9.720	10.11	258,200	9.9276	1.59%
2020-07-30	9.730	9.715	9.785	9.700	9.900	140,500	1,373,954	9.7790	9.730	9.715	9.785	9.700	9.900	140,500	9.7790	-1.32%
2020-07-29	9.860	9.860	9.890	9.520	9.860	133,500	1,302,993	9.7602	9.860	9.860	9.890	9.520	9.860	133,500	9.7602	0.56%
2020-07-28	9.805	9.800	-	9.510	9.810	203,550	1,957,760	9.6181	9.805	9.800	-	9.510	9.810	203,550	9.6181	6.40%
2020-07-27	9.215	9.210	9.245	9.140	9.445	155,500	1,449,536	9.3218	9.215	9.210	9.245	9.140	9.445	155,500	9.3218	-0.65%
2020-07-24	9.275	9.250	9.360	9.215	10.01	222,200	2,105,398	9.4752	9.275	9.250	9.360	9.215	10.01	222,200	9.4752	-7.80%
2020-07-23	10.06	10.05	10.06	9.900	10.28	179,300	1,811,980	10.106	10.06	10.05	10.06	9.900	10.28	179,300	10.106	0.95%
2020-07-22	9.965	-	10.21	9.945	10.39	304,250	3,117,619	10.247	9.965	-	10.21	9.945	10.39	304,250	10.247	-3.91%
2020-07-21	10.37	10.34	10.45	10.15	10.40	295,550	3,040,045	10.286	10.37	10.34	10.45	10.15	10.40	295,550	10.286	3.70%
2020-07-20	10.00	9.990	10.00	9.760	10.14	176,650	1,763,535	9.9832	10.00	9.990	10.00	9.760	10.14	176,650	9.9832	2.25%
2020-07-17	9.780	10.26	-	9.460	9.940	255,350	2,474,161	9.6893	9.780	10.26	-	9.460	9.940	255,350	9.6893	2.30%
2020-07-16	9.560	9.560	9.575	9.530	10.42	364,250	3,625,632	9.9537	9.560	9.560	9.575	9.530	10.42	364,250	9.9537	-6.82%
2020-07-15	10.26	10.26	10.32	10.20	10.62	450,600	4,697,412	10.425	10.26	10.26	10.32	10.20	10.62	450,600	10.425	-1.54%
2020-07-14	10.42	10.40	10.50	10.19	10.90	668,950	7,007,129	10.475	10.42	10.40	10.50	10.19	10.90	668,950	10.475	-6.38%
2020-07-13	11.13	11.13	11.18	10.48	11.17	568,800	6,134,561	10.785	11.13	11.13	11.18	10.48	11.17	568,800	10.785	8.06%
2020-07-10	10.30	10.25	10.33	10.19	10.41	504,850	5,208,234	10.316	10.30	10.25	10.33	10.19	10.41	504,850	10.316	0.49%
2020-07-09	10.25	10.25	10.39	10.08	10.41	551,950	5,691,307	10.311	10.25	10.25	10.39	10.08	10.41	551,950	10.311	0.99%
2020-07-08	10.15	10.15	10.17	9.640	10.26	457,300	4,501,650	9.8440	10.15	10.15	10.17	9.640	10.26	457,300	9.8440	6.90%
2020-07-07	9.495	9.435	9.520	9.235	9.760	575,450	5,512,754	9.5799	9.495	9.435	9.520	9.235	9.760	575,450	9.5799	4.28%
2020-07-06	9.105	9.100	9.115	8.870	9.180	284,400	2,584,325	9.0869	9.105	9.100	9.115	8.870	9.180	284,400	9.0869	3.11%
2020-07-03	8.830	8.830	8.840	8.650	8.900	233,600	2,052,964	8.7884	8.830	8.830	8.840	8.650	8.900	233,600	8.7884	2.32%
2020-07-02	8.630	8.595	8.650	8.530	8.655	134,900	1,163,032	8.6214	8.630	8.595	8.650	8.530	8.655	134,900	8.6214	1.77%
2020-06-30	8.480	8.485	8.535	8.440	8.570	133,500	1,136,827	8.5156	8.480	8.485	8.535	8.440	8.570	133,500	8.5156	1.44%
2020-06-29	8.360	8.300	8.380	8.320	8.670	222,850	1,881,920	8.4448	8.360	8.300	8.380	8.320	8.670	222,850	8.4448	-4.24%
2020-06-26	8.730	8.730	8.750	8.660	8.830	134,600	1,178,529	8.7558	8.730	8.730	8.750	8.660	8.830	134,600	8.7558	-1.47%
2020-06-24	8.860	8.830	-	8.730	8.860	242,800	2,135,618	8.7958	8.860	8.830	-	8.730	8.860	242,800	8.7958	1.72%
2020-06-23	8.710	8.630	8.760	8.590	8.770	314,350	2,719,458	8.6511	8.710	8.630	8.760	8.590	8.770	314,350	8.6511	0.93%
2020-06-22	8.630	8.630	8.640	8.575	8.850	302,600	2,635,600	8.7098	8.630	8.630	8.640	8.575	8.850	302,600	8.7098	-0.23%
2020-06-19	8.650	8.610	8.650	8.300	8.790	196,050	1,694,599	8.6437	8.650	8.610	8.650	8.300	8.790	196,050	8.6437	3.22%
2020-06-18	8.380	8.375	8.420	8.165	8.450	136,600	1,144,625	8.3794	8.380	8.375	8.420	8.165	8.450	136,600	8.3794	1.58%
2020-06-17	8.250	-	8.280	8.250	8.360	115,850	961,548	8.2999	8.250	-	8.280	8.250	8.360	115,850	8.2999	-1.26%
2020-06-16	8.355	8.300	8.450	8.115	8.355	170,700	1,406,998	8.2425	8.355	8.300	8.450	8.115	8.355	170,700	8.2425	5.49%
2020-06-15	7.920	7.920	7.960	7.890	8.175	152,250	1,220,657	8.0175	7.920	7.920	7.960	7.890	8.175	152,250	8.0175	-2.34%
2020-06-12	8.110	8.090	8.110	8.075	8.180	180,200	1,463,576	8.1220	8.110	8.090	8.110	8.075	8.180	180,200	8.1220	-1.34%
2020-06-11	8.220	8.205	8.230	8.210	8.580	204,650	1,724,815	8.4281	8.220	8.205	8.230	8.210	8.580	204,650	8.4281	-0.24%
2020-06-10	8.240	8.195	8.250	8.200	8.395	203,150	1,686,241	8.3005	8.240	8.195	8.250	8.200	8.395	203,150	8.3005	0.49%
2020-06-09	8.200	8.155	8.200	8.170	8.295	205,000	1,690,704	8.2473	8.200	8.155	8.200	8.170	8.295	205,000	8.2473	1.74%
2020-06-08	8.060	8.050	8.070	8.050	8.150	102,850	833,043	8.0996	8.060	8.050	8.070	8.050	8.150	102,850	8.0996	-1.04%
2020-06-05	8.145	8.030	8.145	7.930	8.165	124,200	998,807	8.0419	8.145	8.030	8.145	7.930	8.165	124,200	8.0419	1.94%
2020-06-04	7.990	7.970	8.000	7.980	8.200	179,100	1,445,693	8.0720	7.990	7.970	8.000	7.980	8.200	179,100	8.0720	-0.75%
2020-06-03	8.050	8.000	8.070	7.780	8.095	156,850	1,246,367	7.9462	8.050	8.000	8.070	7.780	8.095	156,850	7.9462	3.40%
2020-06-02	7.785	-	7.830	7.785	7.995	109,150	857,266	7.8540	7.785	-	7.830	7.785	7.995	109,150	7.8540	1.10%
2020-06-01	7.700	7.700	7.860	7.700	7.885	200,150	1,569,412	7.8412	7.700	7.700	7.860	7.700	7.885	200,150	7.8412	2.94%
2020-05-29	7.480	7.400	7.500	6.980	7.510	163,400	1,208,548	7.3963	7.480	7.400	7.500	6.980	7.510	163,400	7.3963	6.70%
2020-05-28	7.010	7.000	7.150	6.980	7.240	116,200	822,003	7.0740	7.010	7.000	7.150	6.980	7.240	116,200	7.0740	-3.31%
2020-05-27	7.250	7.200	7.300	7.200	7.580	157,000	1,147,173	7.3068	7.250	7.200	7.300	7.200	7.580	157,000	7.3068	-2.68%
2020-05-26	7.450	7.430	7.500	7.140	7.470	174,200	1,274,962	7.3190	7.450	7.430	7.500	7.140	7.470	174,200	7.3190	6.73%
2020-05-25	6.980	6.980	7.040	6.950	7.180	131,300	927,246	7.0620	6.980	6.980	7.040	6.950	7.180	131,300	7.0620	-1.69%
2020-05-22	7.100	-	7.100	7.100	7.700	166,450	1,219,648	7.3274	7.100	-	7.100	7.100	7.700	166,450	7.3274	-8.03%
2020-05-21	7.720	7.710	7.720	7.610	7.830	237,650	1,839,009	7.7383	7.720	7.710	7.720	7.610	7.830	237,650	7.7383	1.45%
2020-05-20	7.610	-	7.610	7.610	7.920	260,450	2,042,442	7.8420	7.610	-	7.610	7.610	7.920	260,450	7.8420	-0.52%
2020-05-19	7.650	7.630	7.650	7.420	7.700	181,500	1,374,880	7.5751	7.650	7.630	7.650	7.420	7.700	181,500	7.5751	4.94%
2020-05-18	7.290	7.270	7.390	7.240	7.400	92,550	678,475	7.3309	7.290	7.270	7.390	7.240	7.400	92,550	7.3309	-1.49%
2020-05-15	7.400	7.350	7.600	7.330	7.520	133,900	995,997	7.4384	7.400	7.350	7.600	7.330	7.520	133,900	7.4384	2.64%
2020-05-14	7.210	7.200	7.210	7.210	7.360	135,650	991,621	7.3101	7.210	7.200	7.210	7.210	7.360	135,650	7.3101	-3.99%
2020-05-13	7.510	7.550	7.650	7.230	7.650	224,350	1,685,920	7.5147	7.510	7.550	7.650	7.230	7.650	224,350	7.5147	2.46%
2020-05-12	7.330	7.270	7.400	7.210	7.420	131,150	960,003	7.3199	7.330	7.270	7.400	7.210	7.420	131,150	7.3199	0.14%
2020-05-11	7.320	7.300	7.340	7.240	7.360	92,650	678,334	7.3215	7.320	7.300	7.340	7.240	7.360	92,650	7.3215	-1.08%
2020-05-08	7.400	7.380	7.400	7.320	7.470	209,000	1,544,026	7.3877	7.400	7.380	7.400	7.320	7.470	209,000	7.3877	0.95%
2020-05-07	7.330	7.290	7.330	7.160	7.330	112,000	810,708	7.2385	7.330	7.290	7.330	7.160	7.330	112,000	7.2385	3.09%
2020-05-06	7.110	7.100	7.150	7.020	7.140	134,350	952,133	7.0870	7.110	7.100	7.150	7.020	7.140	134,350	7.0870	5.18%
2020-05-05	6.760	6.760	-	6.760	6.760	10,100	68,276	6.7600	6.760	6.760	-	6.760	6.760	10,100	6.7600	0.90%
2020-05-04	6.700	6.660	6.710	6.690	6.770	41,750	280,283	6.7134	6.700	6.660	6.710	6.690	6.770	41,750	6.7134	-1.90%
2020-04-29	6.830	6.810	-	6.720	7.060	85,300	584,521	6.8525	6.830	6.810	-	6.720	7.060	85,300	6.8525	-3.26%
2020-04-28	7.060	7.040	7.200	6.770	7.100	133,300	932,279	6.9938	7.060	7.040	7.200	6.770	7.100	133,300	6.9938	1.29%
2020-04-27	6.970	6.930	-	6.730	6.970	52,900	363,949	6.8799	6.970	6.930	-	6.730	6.970	52,900	6.8799	2.35%
2020-04-24	6.810	6.800	7.040	6.810	7.050	68,950	478,514	6.9400	6.810	6.800	7.040	6.810	7.050	68,950	6.9400	-3.95%
2020-04-23	7.090	7.070	7.150	7.060	7.220	96,950	688,672	7.1034	7.090	7.070	7.150	7.060	7.220	96,950	7.1034	-1.39%
2020-04-22	7.190	7.160	7.220	6.850	7.190	59,500	419,462	7.0498	7.190	7.160	7.220	6.850	7.190	59,500	7.0498	1.99%
2020-04-21	7.050	7.030	7.050	6.980	7.150	101,550	713,273	7.0239	7.050	7.030	7.050	6.980	7.150	101,550	7.0239	-3.03%
2020-04-20	7.270	7.250	7.270	7.070	7.290	151,050	1,083,624	7.1739	7.270	7.250	7.270	7.070	7.290	151,050	7.1739	-1.76%
2020-04-17	7.400	7.340	7.430	7.280	7.500	531,200	3,917,924	7.3756	7.400	7.340	7.430	7.280	7.500	531,200	7.3756	2.78%
2020-04-16	7.200	7.200	7.240	6.850	7.230	186,400	1,313,568	7.0470	7.200	7.200	7.240	6.850	7.230	186,400	7.0470	2.71%
2020-04-15	7.010	7.010	7.120	7.010	7.110	23,600	166,962	7.0747	7.010	7.010	7.120	7.010	7.110	23,600	7.0747	-2.23%
2020-04-14	7.170	7.160	-	6.730	7.450	311,250	2,176,617	6.9931	7.170	7.160	-	6.730	7.450	311,250	6.9931	-1.10%
2020-04-09	7.250	7.250	-	7.040	7.150	46,350	328,155	7.0799	7.250	7.250	-	7.040	7.150	46,350	7.0799	1.54%
2020-04-08	7.140	7.120	7.200	7.060	7.190	70,750	504,066	7.1246	7.140	7.120	7.200	7.060	7.190	70,750	7.1246	-2.46%
2020-04-07	7.320	7.220	7.350	7.110	7.320	107,900	775,236	7.1848	7.320	7.220	7.350	7.110	7.320	107,900	7.1848	1.39%
2020-04-06	7.220	6.990	7.350	6.860	7.300	37,050	263,278	7.1060	7.220	6.990	7.350	6.860	7.300	37,050	7.1060	5.56%
2020-04-03	6.840	-	-	6.820	6.980	36,250	250,006	6.8967	6.840	-	-	6.820	6.980	36,250	6.8967	0.00%
2020-04-02	6.840	6.800	-	6.660	6.840	52,450	353,472	6.7392	6.840	6.800	-	6.660	6.840	52,450	6.7392	0.74%
2020-04-01	6.790	6.750	6.800	6.740	6.980	48,650	335,695	6.9002	6.790	6.750	6.800	6.740	6.980	48,650	6.9002	1.95%
2020-03-31	6.660	6.660	6.680	6.510	6.710	48,100	320,084	6.6546	6.660	6.660	6.680	6.510	6.710	48,100	6.6546	2.30%
2020-03-30	6.510	6.510	6.550	6.460	6.650	41,200	268,765	6.5234	6.510	6.510	6.550	6.460	6.650	41,200	6.5234	-6.73%
2020-03-27	6.980	6.900	7.040	6.970	7.080	111,600	782,881	7.0151	6.980	6.900	7.040	6.970	7.080	111,600	7.0151	0.43%
2020-03-26	6.950	6.930	6.970	6.840	7.030	55,400	383,049	6.9142	6.950	6.930	6.970	6.840	7.030	55,400	6.9142	-1.14%
2020-03-25	7.030	7.030	-	6.800	7.080	69,900	483,505	6.9171	7.030	7.030	-	6.800	7.080	69,900	6.9171	8.49%
2020-03-24	6.480	6.450	6.510	6.260	6.480	113,550	724,650	6.3818	6.480	6.450	6.510	6.260	6.480	113,550	6.3818	5.02%
2020-03-23	6.170	6.160	6.170	6.130	6.450	56,050	354,405	6.3230	6.170	6.160	6.170	6.130	6.450	56,050	6.3230	-9.26%
2020-03-20	6.800	6.790	6.800	6.650	6.810	49,250	332,135	6.7439	6.800	6.790	6.800	6.650	6.810	49,250	6.7439	5.10%
2020-03-19	6.470	6.400	6.600	6.290	6.740	190,150	1,233,293	6.4859	6.470	6.400	6.600	6.290	6.740	190,150	6.4859	-3.00%
2020-03-18	6.670	6.660	6.670	6.670	7.170	84,950	586,281	6.9015	6.670	6.660	6.670	6.670	7.170	84,950	6.9015	-4.58%
2020-03-17	6.990	6.930	7.000	6.650	7.190	39,750	273,388	6.8777	6.990	6.930	7.000	6.650	7.190	39,750	6.8777	0.29%
2020-03-16	6.970	6.960	7.100	6.950	7.600	81,050	585,412	7.2229	6.970	6.960	7.100	6.950	7.600	81,050	7.2229	-11.44%
2020-03-13	7.870	7.820	7.950	7.100	7.870	129,850	946,352	7.2880	7.870	7.820	7.950	7.100	7.870	129,850	7.2880	2.88%
2020-03-12	7.650	7.520	7.650	7.640	7.970	108,450	846,855	7.8087	7.650	7.520	7.650	7.640	7.970	108,450	7.8087	-6.25%
2020-03-11	8.160	8.050	8.210	8.140	8.410	65,950	545,527	8.2718	8.160	8.050	8.210	8.140	8.410	65,950	8.2718	-1.92%
2020-03-10	8.320	8.290	8.320	7.940	8.390	188,150	1,538,326	8.1761	8.320	8.290	8.320	7.940	8.390	188,150	8.1761	3.74%
2020-03-09	8.020	7.970	8.030	7.980	8.530	154,650	1,256,934	8.1276	8.020	7.970	8.030	7.980	8.530	154,650	8.1276	-8.13%
2020-03-06	8.730	8.710	8.730	8.630	8.890	95,800	838,490	8.7525	8.730	8.710	8.730	8.630	8.890	95,800	8.7525	-1.58%
2020-03-05	8.870	8.850	8.900	8.620	8.910	291,000	2,558,484	8.7920	8.870	8.850	8.900	8.620	8.910	291,000	8.7920	0.11%
2020-03-04	8.860	8.800	8.860	8.550	8.870	188,850	1,646,214	8.7170	8.860	8.800	8.860	8.550	8.870	188,850	8.7170	1.72%
2020-03-03	8.710	8.640	8.740	8.600	9.000	271,500	2,398,853	8.8356	8.710	8.640	8.740	8.600	9.000	271,500	8.8356	1.40%
2020-03-02	8.590	8.520	8.590	8.300	8.640	163,650	1,391,751	8.5044	8.590	8.520	8.590	8.300	8.640	163,650	8.5044	5.53%
2020-02-28	8.140	8.100	8.150	8.090	8.750	312,700	2,619,571	8.3773	8.140	8.100	8.150	8.090	8.750	312,700	8.3773	-10.06%
2020-02-27	9.050	9.000	9.080	8.850	9.080	200,850	1,800,942	8.9666	9.050	9.000	9.080	8.850	9.080	200,850	8.9666	1.12%
2020-02-26	8.950	8.800	8.980	8.880	9.160	337,200	3,047,971	9.0391	8.950	8.800	8.980	8.880	9.160	337,200	9.0391	-3.76%
2020-02-25	9.300	9.300	9.330	8.700	9.370	152,100	1,381,109	9.0803	9.300	9.300	9.330	8.700	9.370	152,100	9.0803	4.38%
2020-02-24	8.910	8.800	8.910	8.800	8.950	250,950	2,221,591	8.8527	8.910	8.800	8.910	8.800	8.950	250,950	8.8527	-1.87%
2020-02-21	9.080	9.050	9.100	8.890	9.120	256,900	2,314,358	9.0088	9.080	9.050	9.100	8.890	9.120	256,900	9.0088	-0.33%
2020-02-20	9.110	9.090	9.120	8.800	9.130	339,100	3,042,475	8.9722	9.110	9.090	9.120	8.800	9.130	339,100	8.9722	2.47%
2020-02-19	8.890	8.860	8.890	8.850	9.190	399,650	3,573,064	8.9405	8.890	8.860	8.890	8.850	9.190	399,650	8.9405	0.00%
2020-02-18	8.890	8.880	8.950	8.810	8.950	294,000	2,608,531	8.8726	8.890	8.880	8.950	8.810	8.950	294,000	8.8726	-0.45%
2020-02-17	8.930	8.900	8.940	8.640	8.940	257,250	2,259,430	8.7830	8.930	8.900	8.940	8.640	8.940	257,250	8.7830	3.36%
2020-02-14	8.640	8.630	8.680	8.570	8.730	233,850	2,020,597	8.6406	8.640	8.630	8.680	8.570	8.730	233,850	8.6406	1.41%
2020-02-13	8.520	8.500	8.540	8.520	8.800	275,850	2,390,866	8.6673	8.520	8.500	8.540	8.520	8.800	275,850	8.6673	-2.41%
2020-02-12	8.730	8.720	8.780	8.480	8.820	345,150	3,005,966	8.7092	8.730	8.720	8.780	8.480	8.820	345,150	8.7092	2.34%
2020-02-11	8.530	8.500	8.580	8.470	8.690	352,200	3,015,013	8.5605	8.530	8.500	8.580	8.470	8.690	352,200	8.5605	-0.47%
2020-02-10	8.570	8.570	8.650	8.310	8.660	280,150	2,382,430	8.5041	8.570	8.570	8.650	8.310	8.660	280,150	8.5041	1.30%
2020-02-07	8.460	8.430	8.560	8.250	8.520	363,350	3,039,705	8.3658	8.460	8.430	8.560	8.250	8.520	363,350	8.3658	-1.17%
2020-02-06	8.560	8.520	8.560	8.080	8.600	340,200	2,849,648	8.3764	8.560	8.520	8.560	8.080	8.600	340,200	8.3764	5.42%
2020-02-05	8.120	8.120	8.150	8.070	8.450	655,150	5,446,035	8.3127	8.120	8.120	8.150	8.070	8.450	655,150	8.3127	0.25%
2020-02-04	8.100	8.060	8.200	7.740	8.180	396,000	3,156,823	7.9718	8.100	8.060	8.200	7.740	8.180	396,000	7.9718	8.87%
2020-02-03	7.440	7.400	7.540	7.250	7.560	249,000	1,855,513	7.4519	7.440	7.400	7.540	7.250	7.560	249,000	7.4519	1.92%
2020-01-31	7.300	-	7.350	7.210	7.830	144,900	1,108,127	7.6475	7.300	-	7.350	7.210	7.830	144,900	7.6475	-4.33%
2020-01-30	7.630	7.600	7.650	7.620	8.040	213,650	1,687,043	7.8963	7.630	7.600	7.650	7.620	8.040	213,650	7.8963	-4.27%
2020-01-29	7.970	7.970	7.990	7.870	7.980	325,350	2,577,281	7.9216	7.970	7.970	7.990	7.870	7.980	325,350	7.9216	-2.80%
2020-01-24	8.200	8.130	-	8.200	8.260	1,550	12,716	8.2039	8.200	8.130	-	8.200	8.260	1,550	8.2039	-0.24%
2020-01-23	8.220	8.210	8.250	7.960	8.300	750,200	6,068,064	8.0886	8.220	8.210	8.250	7.960	8.300	750,200	8.0886	0.24%
2020-01-22	8.200	8.170	-	7.620	8.210	716,900	5,640,776	7.8683	8.200	8.170	-	7.620	8.210	716,900	7.8683	7.05%
2020-01-21	7.660	7.650	-	7.620	7.810	902,450	6,941,610	7.6920	7.660	7.650	-	7.620	7.810	902,450	7.6920	-1.92%
2020-01-20	7.810	7.800	-	7.570	7.900	1,184,450	9,165,561	7.7382	7.810	7.800	-	7.570	7.900	1,184,450	7.7382	4.27%
2020-01-17	7.490	7.550	-	7.350	7.610	1,691,500	12,579,090	7.4366	7.490	7.550	-	7.350	7.610	1,691,500	7.4366

Recommend Webb-site to a friend