Global X China Clean Energy ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 09809  2020-01-17    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 12.86 12.38 12.94 12.86 12.86 200 2,572 12.860 12.86 12.38 12.94 12.86 12.86 200 12.860 -1.38%
2025-12-30 0 13.04 12.38 13.04 13.05 13.06 150 1,958 13.053 13.04 12.38 13.04 13.05 13.06 150 13.053 -0.15%
2025-12-29 0 13.06 12.38 13.06 13.06 13.17 2,800 36,852 13.161 13.06 12.38 13.06 13.06 13.17 2,800 13.161 1.95%
2025-12-24 0 12.81 12.38 12.91 12.76 12.80 3,382 43,280 12.797 12.81 12.38 12.91 12.76 12.80 3,382 12.797 0.08%
2025-12-23 0 12.80 12.38 12.84 12.67 12.87 9,088 115,967 12.760 12.80 12.38 12.84 12.67 12.87 9,088 12.760 0.63%
2025-12-22 0 12.72 12.38 12.90 12.64 12.72 11,750 148,758 12.660 12.72 12.38 12.90 12.64 12.72 11,750 12.660 1.44%
2025-12-19 0 12.54 12.38 12.66 12.54 12.60 4,200 52,717 12.552 12.54 12.38 12.66 12.54 12.60 4,200 12.552 0.24%
2025-12-18 0 12.51 12.38 - 12.51 12.52 1,050 13,136 12.510 12.51 12.38 - 12.51 12.52 1,050 12.510 -0.71%
2025-12-17 0 12.60 12.38 - 12.42 12.42 350 4,347 12.420 12.60 12.38 - 12.42 12.42 350 12.420 1.20%
2025-12-16 0 12.45 12.38 12.57 12.45 12.53 2,900 36,261 12.504 12.45 12.38 12.57 12.45 12.53 2,900 12.504 -2.12%
2025-12-15 0 12.72 12.50 12.84 12.71 12.85 3,200 40,728 12.728 12.72 12.50 12.84 12.71 12.85 3,200 12.728 -0.55%
2025-12-12 0 12.79 12.50 - 12.63 12.79 2,600 33,039 12.707 12.79 12.50 - 12.63 12.79 2,600 12.707 1.19%
2025-12-11 0 12.64 12.50 12.74 12.64 12.82 2,450 30,985 12.647 12.64 12.50 12.74 12.64 12.82 2,450 12.647 -0.24%
2025-12-10 0 12.67 12.50 - 12.61 12.67 1,446 18,276 12.639 12.67 12.50 - 12.61 12.67 1,446 12.639 -0.86%
2025-12-09 0 12.78 12.38 12.91 12.75 12.91 9,300 119,109 12.807 12.78 12.38 12.91 12.75 12.91 9,300 12.807 -0.70%
2025-12-08 0 12.87 12.38 12.90 12.80 12.90 1,250 16,040 12.832 12.87 12.38 12.90 12.80 12.90 1,250 12.832 0.86%
2025-12-05 0 12.76 12.38 12.85 12.64 12.78 1,758 22,352 12.714 12.76 12.38 12.85 12.64 12.78 1,758 12.714 1.35%
2025-12-04 0 12.59 12.38 - 12.55 12.59 2,700 33,941 12.571 12.59 12.38 - 12.55 12.59 2,700 12.571 0.16%
2025-12-03 0 12.57 12.38 - 12.57 12.68 3,300 41,795 12.665 12.57 12.38 - 12.57 12.68 3,300 12.665 -0.24%
2025-12-02 0 12.60 12.38 - 12.58 12.58 850 10,693 12.580 12.60 12.38 - 12.58 12.58 850 12.580 -0.71%
2025-12-01 0 12.69 12.38 - 12.63 12.71 5,622 71,025 12.633 12.69 12.38 - 12.63 12.71 5,622 12.633 -0.08%
2025-11-28 0 12.70 10.76 - 12.65 12.70 550 6,971 12.675 12.70 10.76 - 12.65 12.70 550 12.675 0.63%
2025-11-27 0 12.62 10.76 - 12.86 12.86 300 3,858 12.860 12.62 10.76 - 12.86 12.86 300 12.860 0.24%
2025-11-26 0 12.59 10.76 - 12.55 12.62 5,800 72,837 12.558 12.59 10.76 - 12.55 12.62 5,800 12.558 0.56%
2025-11-25 0 12.52 10.76 - 12.50 12.57 2,750 34,426 12.519 12.52 10.76 - 12.50 12.57 2,750 12.519 1.46%
2025-11-24 0 12.34 10.76 - 12.23 12.36 2,500 30,747 12.299 12.34 10.76 - 12.23 12.36 2,500 12.299 1.15%
2025-11-21 0 12.20 - - 12.29 12.40 6,350 78,453 12.355 12.20 - - 12.29 12.40 6,350 12.355 -4.31%
2025-11-20 0 12.75 - - 12.75 12.82 850 10,858 12.774 12.75 - - 12.75 12.82 850 12.774 -1.70%
2025-11-19 0 12.97 - - 13.00 13.00 100 1,300 13.000 12.97 - - 13.00 13.00 100 13.000 0.39%
2025-11-18 0 12.92 - 13.15 12.89 12.99 850 10,983 12.921 12.92 - 13.15 12.89 12.99 850 12.921 -1.82%
2025-11-17 0 13.16 - 13.45 13.11 13.30 2,050 26,996 13.169 13.16 - 13.45 13.11 13.30 2,050 13.169 -1.05%
2025-11-14 0 13.30 - 13.30 13.42 13.43 1,900 25,511 13.427 13.30 - 13.30 13.42 13.43 1,900 13.427 -0.89%
2025-11-13 0 13.42 - - - - 0 0 - 13.42 - - - - 0 - 1.05%
2025-11-12 0 13.28 - 13.69 13.19 13.51 4,400 58,817 13.368 13.28 - 13.69 13.19 13.51 4,400 13.368 -2.99%
2025-11-11 0 13.69 - 13.74 13.64 13.81 3,600 49,631 13.786 13.69 - 13.74 13.64 13.81 3,600 13.786 -0.51%
2025-11-10 0 13.76 - 13.90 13.66 13.93 3,050 42,344 13.883 13.76 - 13.90 13.66 13.93 3,050 13.883 -0.72%
2025-11-07 0 13.86 - - 13.86 13.86 250 3,465 13.860 13.86 - - 13.86 13.86 250 13.860 0.36%
2025-11-06 0 13.81 13.51 - 13.51 13.81 300 4,083 13.610 13.81 13.51 - 13.51 13.81 300 13.610 2.22%
2025-11-05 0 13.51 - - 12.96 13.51 3,700 48,224 13.034 13.51 - - 12.96 13.51 3,700 13.034 2.74%
2025-11-04 0 13.15 - 13.30 13.13 13.25 9,500 125,100 13.168 13.15 - 13.30 13.13 13.25 9,500 13.168 -2.23%
2025-11-03 0 13.45 - - - - 0 0 - 13.45 - - - - 0 - 1.74%
2025-10-31 0 13.22 - - 13.44 13.44 106 1,422 13.415 13.22 - - 13.44 13.44 106 13.415 -1.71%
2025-10-30 0 13.45 - 13.51 12.75 13.59 10,950 147,466 13.467 13.45 - 13.51 12.75 13.59 10,950 13.467 5.16%
2025-10-28 0 12.79 - 12.85 12.83 12.87 1,200 15,400 12.833 12.79 - 12.85 12.83 12.87 1,200 12.833 -0.62%
2025-10-27 0 12.87 - - 12.85 12.86 1,150 14,778 12.850 12.87 - - 12.85 12.86 1,150 12.850 1.42%
2025-10-24 0 12.69 - - 12.50 12.66 650 8,177 12.580 12.69 - - 12.50 12.66 650 12.580 1.85%
2025-10-23 0 12.46 - 12.50 12.32 12.39 218 2,682 12.303 12.46 - 12.50 12.32 12.39 218 12.303 0.40%
2025-10-22 0 12.41 - 12.50 - - 0 0 - 12.41 - 12.50 - - 0 - -0.88%
2025-10-21 0 12.52 10.50 - 12.35 12.60 850 10,632 12.508 12.52 10.50 - 12.35 12.60 850 12.508 1.38%
2025-10-20 0 12.35 10.50 - - - 0 0 - 12.35 10.50 - - - 0 - 0.24%
2025-10-17 0 12.32 - 12.90 12.32 12.48 3,550 43,786 12.334 12.32 - 12.90 12.32 12.48 3,550 12.334 -5.23%
2025-10-16 0 13.00 - 13.00 12.86 13.02 5,500 71,467 12.994 13.00 - 13.00 12.86 13.02 5,500 12.994 1.09%
2025-10-15 0 12.86 - - 12.52 12.86 1,836 23,189 12.630 12.86 - - 12.52 12.86 1,836 12.630 2.96%
2025-10-14 0 12.49 - 12.75 12.49 12.88 9,358 118,414 12.654 12.49 - 12.75 12.49 12.88 9,358 12.654 -0.56%
2025-10-13 0 12.56 - - 12.51 12.51 300 3,753 12.510 12.56 - - 12.51 12.51 300 12.510 -1.34%
2025-10-10 0 12.73 - 12.91 12.79 12.96 4,650 59,997 12.903 12.73 - 12.91 12.79 12.96 4,650 12.903 -2.90%
2025-10-09 0 13.11 - - 12.93 13.15 9,550 124,529 13.040 13.11 - - 12.93 13.15 9,550 13.040 2.34%
2025-10-08 0 12.81 12.70 12.86 12.76 12.89 3,850 49,355 12.819 12.81 12.70 12.86 12.76 12.89 3,850 12.819 -0.77%
2025-10-06 0 12.91 - - 13.01 13.01 400 5,204 13.010 12.91 - - 13.01 13.01 400 13.010 0.16%
2025-10-03 0 12.89 - 12.95 12.89 13.00 48,850 634,655 12.992 12.89 - 12.95 12.89 13.00 48,850 12.992 -1.00%
2025-10-02 0 13.02 - 13.03 12.97 13.06 5,974 77,799 13.023 13.02 - 13.03 12.97 13.06 5,974 13.023 1.01%
2025-09-30 0 12.89 12.00 12.89 12.86 12.89 500 6,433 12.866 12.89 12.00 12.89 12.86 12.89 500 12.866 0.70%
2025-09-29 0 12.80 12.00 - - - 0 0 - 12.80 12.00 - - - 0 - 2.48%
2025-09-26 0 12.49 12.49 - 12.49 12.55 650 8,136 12.517 12.49 12.49 - 12.49 12.55 650 12.517 0.32%
2025-09-25 0 12.45 12.45 - 12.34 12.46 1,550 19,170 12.368 12.45 12.45 - 12.34 12.46 1,550 12.368 1.06%
2025-09-24 0 12.32 12.31 - 12.01 12.25 800 9,722 12.153 12.32 12.31 - 12.01 12.25 800 12.153 3.88%
2025-09-23 0 11.86 11.70 - 11.76 11.76 2,050 24,127 11.769 11.86 11.70 - 11.76 11.76 2,050 11.769 1.28%
2025-09-22 0 11.71 - - 11.70 11.72 1,400 16,388 11.706 11.71 - - 11.70 11.72 1,400 11.706 -0.76%
2025-09-19 0 11.80 - - 11.80 11.84 6,964 82,184 11.801 11.80 - - 11.80 11.84 6,964 11.801 -0.76%
2025-09-18 0 11.89 - - 11.94 12.00 550 6,574 11.953 11.89 - - 11.94 12.00 550 11.953 0.17%
2025-09-17 0 11.87 - - - - 0 0 - 11.87 - - - - 0 - 1.71%
2025-09-16 0 11.67 - - 11.67 11.68 2,400 28,013 11.672 11.67 - - 11.67 11.68 2,400 11.672 -0.26%
2025-09-15 0 11.70 - 11.88 11.71 11.71 4,900 57,379 11.710 11.70 - 11.88 11.71 11.71 4,900 11.710 0.34%
2025-09-12 0 11.66 - - 11.67 11.75 2,750 32,140 11.687 11.66 - - 11.67 11.75 2,750 11.687 -0.77%
2025-09-11 0 11.75 - - 11.75 11.75 4,000 47,000 11.750 11.75 - - 11.75 11.75 4,000 11.750 2.26%
2025-09-10 0 11.49 - - - - 0 0 - 11.49 - - - - 0 - -0.69%
2025-09-09 0 11.57 - - 11.57 11.57 100 1,157 11.570 11.57 - - 11.57 11.57 100 11.570 -1.78%
2025-09-08 0 11.78 - - 11.78 11.82 542 6,379 11.769 11.78 - - 11.78 11.82 542 11.769 1.46%
2025-09-05 0 11.61 10.00 - 11.10 11.42 11,200 126,651 11.308 11.61 10.00 - 11.10 11.42 11,200 11.308 5.83%
2025-09-04 0 10.97 9.500 - 11.00 11.20 9,350 103,023 11.019 10.97 9.500 - 11.00 11.20 9,350 11.019 0.00%
2025-09-03 0 10.97 9.500 - 10.80 10.97 1,600 17,543 10.964 10.97 9.500 - 10.80 10.97 1,600 10.964 2.05%
2025-09-02 0 10.75 9.500 - - - 50 504 10.080 10.75 9.500 - - - 50 10.080 -0.09%
2025-09-01 0 10.76 9.500 - - - 0 0 - 10.76 9.500 - - - 0 - 0.00%
2025-08-29 0 10.76 9.500 - 10.70 10.83 7,600 81,985 10.788 10.76 9.500 - 10.70 10.83 7,600 10.788 0.56%
2025-08-28 0 10.70 9.500 - 10.55 10.72 5,750 61,589 10.711 10.70 9.500 - 10.55 10.72 5,750 10.711 1.33%
2025-08-27 0 10.56 9.500 - 10.80 10.80 200 2,160 10.800 10.56 9.500 - 10.80 10.80 200 10.800 -1.86%
2025-08-26 0 10.76 9.500 - 10.79 10.82 750 8,104 10.805 10.76 9.500 - 10.79 10.82 750 10.805 -0.37%
2025-08-25 0 10.80 10.70 - - - 0 0 - 10.80 10.70 - - - 0 - 2.27%
2025-08-22 0 10.56 9.500 - 10.42 10.50 8,950 93,819 10.483 10.56 9.500 - 10.42 10.50 8,950 10.483 1.44%
2025-08-21 0 10.41 9.500 10.42 10.36 10.41 1,450 15,073 10.395 10.41 9.500 10.42 10.36 10.41 1,450 10.395 0.29%
2025-08-20 0 10.38 9.500 - 10.20 10.39 1,450 14,847 10.239 10.38 9.500 - 10.20 10.39 1,450 10.239 0.48%
2025-08-19 0 10.33 9.500 - - - 0 0 - 10.33 9.500 - - - 0 - -0.29%
2025-08-18 0 10.36 9.500 - 10.34 10.36 1,950 20,185 10.351 10.36 9.500 - 10.34 10.36 1,950 10.351 0.78%
2025-08-15 0 10.28 9.500 - 10.28 10.28 1,500 15,420 10.280 10.28 9.500 - 10.28 10.28 1,500 10.280 1.88%
2025-08-14 0 10.09 10.00 - 10.04 10.12 1,100 11,063 10.057 10.09 10.00 - 10.04 10.12 1,100 10.057 0.00%
2025-08-13 0 10.09 9.500 - 10.06 10.08 412 4,116 9.9903 10.09 9.500 - 10.06 10.08 412 9.9903 0.70%
2025-08-12 0 10.02 9.500 - 9.985 9.985 450 4,493 9.9844 10.02 9.500 - 9.985 9.985 450 9.9844 0.35%
2025-08-11 0 9.985 9.500 - 9.910 9.910 1,700 16,847 9.9100 9.985 9.500 - 9.910 9.910 1,700 9.9100 0.35%
2025-08-08 0 9.950 9.500 - 9.905 9.960 900 8,960 9.9556 9.950 9.500 - 9.905 9.960 900 9.9556 1.07%
2025-08-07 0 9.845 9.500 - - - 0 0 - 9.845 9.500 - - - 0 - 0.00%
2025-08-06 0 9.845 9.500 - - - 0 0 - 9.845 9.500 - - - 0 - 0.31%
2025-08-05 0 9.815 9.500 - 9.815 9.815 450 4,416 9.8133 9.815 9.500 - 9.815 9.815 450 9.8133 0.41%
2025-08-04 0 9.775 9.500 9.810 9.715 9.750 824 8,021 9.7342 9.775 9.500 9.810 9.715 9.750 824 9.7342 0.41%
2025-08-01 0 9.735 9.500 9.795 - - 0 0 - 9.735 9.500 9.795 - - 0 - 0.00%
2025-07-31 0 9.735 9.500 9.780 9.785 9.785 450 4,403 9.7844 9.735 9.500 9.780 9.785 9.785 450 9.7844 -2.55%
2025-07-30 0 9.990 9.500 - 9.990 9.990 2,850 28,471 9.9898 9.990 9.500 - 9.990 9.990 2,850 9.9898 -0.60%
2025-07-29 0 10.05 9.500 - 10.01 10.03 1,150 11,529 10.025 10.05 9.500 - 10.01 10.03 1,150 10.025 0.30%
2025-07-28 0 10.02 9.500 10.15 - - 0 0 - 10.02 9.500 10.15 - - 0 - -0.40%
2025-07-25 0 10.06 - 10.15 10.06 10.12 300 3,033 10.110 10.06 - 10.15 10.06 10.12 300 10.110 -0.59%
2025-07-24 0 10.12 10.12 - 10.00 10.12 400 4,024 10.060 10.12 10.12 - 10.00 10.12 400 10.060 1.10%
2025-07-23 0 10.01 9.950 - 10.01 10.01 200 2,002 10.010 10.01 9.950 - 10.01 10.01 200 10.010 -1.18%
2025-07-22 0 10.13 - - 9.965 10.05 5,150 51,384 9.9775 10.13 - - 9.965 10.05 5,150 9.9775 1.76%
2025-07-21 0 9.955 - 10.00 9.900 9.900 100 990 9.9000 9.955 - 10.00 9.900 9.900 100 9.9000 1.37%
2025-07-18 0 9.820 - 9.850 9.820 9.820 1,850 18,167 9.8200 9.820 - 9.850 9.820 9.820 1,850 9.8200 -0.15%
2025-07-17 0 9.835 - - 9.815 9.815 200 1,963 9.8150 9.835 - - 9.815 9.815 200 9.8150 -0.10%
2025-07-16 0 9.845 - 9.900 9.845 9.845 2,550 25,104 9.8447 9.845 - 9.900 9.845 9.845 2,550 9.8447 -0.76%
2025-07-15 0 9.920 - - 9.905 9.910 550 5,449 9.9073 9.920 - - 9.905 9.910 550 9.9073 -0.60%
2025-07-14 0 9.980 - - - - 0 0 - 9.980 - - - - 0 - 0.40%
2025-07-11 0 9.940 - 10.00 - - 0 0 - 9.940 - 10.00 - - 0 - 0.00%
2025-07-10 0 9.940 - - 9.915 9.935 372 3,654 9.8226 9.940 - - 9.915 9.935 372 9.8226 0.25%
2025-07-09 0 9.915 - - - - 0 0 - 9.915 - - - - 0 - -0.05%
2025-07-08 0 9.920 - - 9.680 9.750 1,750 17,004 9.7166 9.920 - - 9.680 9.750 1,750 9.7166 2.48%
2025-07-07 0 9.680 - - - - 0 0 - 9.680 - - - - 0 - 0.00%
2025-07-04 0 9.680 - 9.800 9.640 9.720 1,100 10,623 9.6573 9.680 - 9.800 9.640 9.720 1,100 9.6573 -0.05%
2025-07-03 0 9.685 - 9.725 9.625 9.685 1,250 12,056 9.6448 9.685 - 9.725 9.625 9.685 1,250 9.6448 0.57%
2025-07-02 0 9.630 - - 9.550 9.600 1,050 10,075 9.5952 9.630 - - 9.550 9.600 1,050 9.5952 1.10%
2025-06-30 0 9.525 - - 9.500 9.500 100 950 9.5000 9.525 - - 9.500 9.500 100 9.5000 1.44%
2025-06-27 0 9.390 - 9.450 9.390 9.420 750 7,059 9.4120 9.390 - 9.450 9.390 9.420 750 9.4120 -0.37%
2025-06-26 0 9.425 - 9.425 9.450 9.450 300 2,835 9.4500 9.425 - 9.425 9.450 9.450 300 9.4500 -0.53%
2025-06-25 0 9.475 - - 9.350 9.475 2,366 22,157 9.3648 9.475 - - 9.350 9.475 2,366 9.3648 1.34%
2025-06-24 0 9.350 - - 9.265 9.350 2,533 23,592 9.3139 9.350 - - 9.265 9.350 2,533 9.3139 0.92%
2025-06-23 0 9.265 - - 9.225 9.290 2,417 22,341 9.2433 9.265 - - 9.225 9.290 2,417 9.2433 0.32%
2025-06-20 0 9.235 - 9.310 9.250 9.275 1,500 13,902 9.2680 9.235 - 9.310 9.250 9.275 1,500 9.2680 0.00%
2025-06-19 0 9.235 9.190 9.320 9.280 9.280 250 2,320 9.2800 9.235 9.190 9.320 9.280 9.280 250 9.2800 -1.02%
2025-06-18 0 9.330 - 9.355 9.330 9.330 700 6,531 9.3300 9.330 - 9.355 9.330 9.330 700 9.3300 0.43%
2025-06-17 0 9.290 - - 9.250 9.290 900 8,347 9.2744 9.290 - - 9.250 9.290 900 9.2744 -0.16%
2025-06-16 0 9.305 - 9.310 9.200 9.305 500 4,613 9.2260 9.305 - 9.310 9.200 9.305 500 9.2260 0.16%
2025-06-13 0 9.290 - - - - 0 0 - 9.290 - - - - 0 - -0.21%
2025-06-12 0 9.310 - - 9.290 9.320 850 7,911 9.3071 9.310 - - 9.290 9.320 850 9.3071 -0.69%
2025-06-11 0 9.375 - 9.380 9.340 9.375 1,900 17,791 9.3637 9.375 - 9.380 9.340 9.375 1,900 9.3637 1.35%
2025-06-10 0 9.250 - - 9.240 9.245 3,550 32,811 9.2425 9.250 - - 9.240 9.245 3,550 9.2425 -0.75%
2025-06-09 0 9.320 - - 9.260 9.305 20,000 185,893 9.2947 9.320 - - 9.260 9.305 20,000 9.2947 0.98%
2025-06-06 0 9.230 - - - - 0 0 - 9.230 - - - - 0 - 0.16%
2025-06-05 0 9.215 - 9.255 9.175 9.220 42,250 388,609 9.1978 9.215 - 9.255 9.175 9.220 42,250 9.1978 0.11%
2025-06-04 0 9.205 - - 9.205 9.205 2,200 20,251 9.2050 9.205 - - 9.205 9.205 2,200 9.2050 0.88%
2025-06-03 0 9.125 - - 9.105 9.105 600 5,463 9.1050 9.125 - - 9.105 9.105 600 9.1050 0.33%
2025-06-02 0 9.095 - - - - 2,600 23,608 9.0800 9.095 - - - - 2,600 9.0800 -0.82%
2025-05-30 0 9.170 - - 9.170 9.320 2,000 18,376 9.1880 9.170 - - 9.170 9.320 2,000 9.1880 -0.92%
2025-05-29 0 9.255 - - 9.230 9.255 3,050 28,166 9.2348 9.255 - - 9.230 9.255 3,050 9.2348 0.65%
2025-05-28 0 9.195 - 9.235 9.195 9.230 1,500 13,806 9.2040 9.195 - 9.235 9.195 9.230 1,500 9.2040 -1.02%
2025-05-27 0 9.290 - - - - 0 0 - 9.290 - - - - 0 - -0.80%
2025-05-26 0 9.365 - - - - 0 0 - 9.365 - - - - 0 - 0.00%
2025-05-23 0 9.365 - - - - 0 0 - 9.365 - - - - 0 - -0.95%
2025-05-22 0 9.455 - - - - 0 0 - 9.455 - - - - 0 - -0.32%
2025-05-21 0 9.485 - - 9.480 9.480 3,000 28,440 9.4800 9.485 - - 9.480 9.480 3,000 9.4800 -0.11%
2025-05-20 0 9.495 - - 9.475 9.495 300 2,844 9.4800 9.495 - - 9.475 9.495 300 9.4800 0.26%
2025-05-19 0 9.470 - 9.515 9.415 9.415 600 5,649 9.4150 9.470 - 9.515 9.415 9.415 600 9.4150 -0.32%
2025-05-16 0 9.500 - - - - 0 0 - 9.500 - - - - 0 - -0.11%
2025-05-15 0 9.510 - 9.515 - - 0 0 - 9.510 - 9.515 - - 0 - -0.94%
2025-05-14 0 9.600 - - 9.520 9.590 1,800 17,223 9.5683 9.600 - - 9.520 9.590 1,800 9.5683 -0.67%
2025-05-13 0 9.665 - - - - 0 0 - 9.665 - - - - 0 - 0.00%
2025-05-12 0 9.665 - - 9.480 9.480 2,350 22,671 9.6472 9.665 - - 9.480 9.480 2,350 9.6472 3.04%
2025-05-09 0 9.380 9.320 - - - 0 0 - 9.380 9.320 - - - 0 - -0.74%
2025-05-08 0 9.450 - - 9.335 9.450 158 1,469 9.2975 9.450 - - 9.335 9.450 158 9.2975 1.18%
2025-05-07 0 9.340 - - 9.325 9.510 4,900 46,401 9.4696 9.340 - - 9.325 9.510 4,900 9.4696 -0.11%
2025-05-06 0 9.350 - - 9.300 9.300 50 465 9.3000 9.350 - - 9.300 9.300 50 9.3000 0.54%
2025-05-02 0 9.300 - - 9.235 9.300 5,300 49,105 9.2651 9.300 - - 9.235 9.300 5,300 9.2651 0.98%
2025-04-30 0 9.210 - 9.300 - - 0 0 - 9.210 - 9.300 - - 0 - -0.59%
2025-04-29 0 9.265 - - - - 0 0 - 9.265 - - - - 0 - -0.16%
2025-04-28 0 9.280 - - 9.280 9.300 7,050 65,564 9.2999 9.280 - - 9.280 9.300 7,050 9.2999 0.32%
2025-04-25 0 9.250 - 9.250 9.210 9.280 3,500 32,417 9.2620 9.250 - 9.250 9.210 9.280 3,500 9.2620 0.54%
2025-04-24 0 9.200 - 9.300 - - 0 0 - 9.200 - 9.300 - - 0 - 0.00%
2025-04-23 0 9.200 - - 9.200 9.210 5,050 46,464 9.2008 9.200 - - 9.200 9.210 5,050 9.2008 0.44%
2025-04-22 0 9.160 - - - - 0 0 - 9.160 - - - - 0 - 0.16%
2025-04-17 0 9.145 9.135 - 9.060 9.060 100 906 9.0600 9.145 9.135 - 9.060 9.060 100 9.0600 0.22%
2025-04-16 0 9.125 - - 9.070 9.070 1,100 9,977 9.0700 9.125 - - 9.070 9.070 1,100 9.0700 -1.14%
2025-04-15 0 9.230 - - - - 0 0 - 9.230 - - - - 0 - -0.11%
2025-04-14 0 9.240 - - 9.220 9.220 750 6,915 9.2200 9.240 - - 9.220 9.220 750 9.2200 0.65%
2025-04-11 0 9.180 - - - - 0 0 - 9.180 - - - - 0 - 0.77%
2025-04-10 0 9.110 9.070 - 9.110 9.110 1,000 9,110 9.1100 9.110 9.070 - 9.110 9.110 1,000 9.1100 0.44%
2025-04-09 0 9.070 8.400 - 8.665 8.980 8,450 73,507 8.6991 9.070 8.400 - 8.665 8.980 8,450 8.6991 2.89%
2025-04-08 0 8.815 - 8.855 8.780 8.825 4,950 43,623 8.8127 8.815 - 8.855 8.780 8.825 4,950 8.8127 3.77%
2025-04-07 0 8.495 - 9.590 8.585 9.085 54,500 479,350 8.7954 8.495 - 9.590 8.585 9.085 54,500 8.7954 -11.88%
2025-04-03 0 9.640 - 9.720 - - 0 0 - 9.640 - 9.720 - - 0 - -0.82%
2025-04-02 0 9.720 - 9.790 9.720 9.720 1,321 12,838 9.7184 9.720 - 9.790 9.720 9.720 1,321 9.7184 0.15%
2025-04-01 0 9.705 - 9.780 - - 0 0 - 9.705 - 9.780 - - 0 - 0.67%
2025-03-31 0 9.640 9.000 9.735 9.700 9.730 4,200 40,836 9.7229 9.640 9.000 9.735 9.700 9.730 4,200 9.7229 -1.63%
2025-03-28 0 9.800 9.000 - 9.800 9.900 9,900 97,543 9.8528 9.800 9.000 - 9.800 9.900 9,900 9.8528 -0.91%
2025-03-27 0 9.890 9.000 - 9.880 9.890 2,800 27,666 9.8807 9.890 9.000 - 9.880 9.890 2,800 9.8807 -0.65%
2025-03-26 0 9.955 9.000 - 9.895 9.970 3,900 38,839 9.9587 9.955 9.000 - 9.895 9.970 3,900 9.9587 0.56%
2025-03-25 0 9.900 9.000 - 9.900 9.900 500 4,950 9.9000 9.900 9.000 - 9.900 9.900 500 9.9000 0.76%
2025-03-24 0 9.825 9.000 - 9.745 9.765 1,150 11,216 9.7530 9.825 9.000 - 9.745 9.765 1,150 9.7530 0.26%
2025-03-21 0 9.800 9.000 10.00 9.800 9.955 750 7,432 9.9093 9.800 9.000 10.00 9.800 9.955 750 9.9093 -1.36%
2025-03-20 0 9.935 9.000 - 9.950 9.965 6,500 64,735 9.9592 9.935 9.000 - 9.950 9.965 6,500 9.9592 -0.55%
2025-03-19 0 9.990 9.990 10.05 9.970 10.00 4,500 44,897 9.9771 9.990 9.990 10.05 9.970 10.00 4,500 9.9771 0.05%
2025-03-18 0 9.985 9.000 - - - 0 0 - 9.985 9.000 - - - 0 - 0.35%
2025-03-17 0 9.950 9.000 - 9.940 9.970 3,000 29,847 9.9490 9.950 9.000 - 9.940 9.970 3,000 9.9490 0.20%
2025-03-14 0 9.930 9.000 - 9.830 9.865 4,050 39,830 9.8346 9.930 9.000 - 9.830 9.865 4,050 9.8346 1.95%
2025-03-13 0 9.740 9.680 - 9.720 9.795 6,708 65,656 9.7877 9.740 9.680 - 9.720 9.795 6,708 9.7877 -1.12%
2025-03-12 0 9.850 9.790 - 9.795 9.850 8,700 85,359 9.8114 9.850 9.790 - 9.795 9.850 8,700 9.8114 0.10%
2025-03-11 0 9.840 9.700 - 9.720 9.720 5,000 48,600 9.7200 9.840 9.700 - 9.720 9.720 5,000 9.7200 -0.15%
2025-03-10 0 9.855 9.000 9.900 - - 0 0 - 9.855 9.000 9.900 - - 0 - -0.05%
2025-03-07 0 9.860 9.000 - 9.855 9.855 500 4,927 9.8540 9.860 9.000 - 9.855 9.855 500 9.8540 -0.60%
2025-03-06 0 9.920 9.000 - - - 0 0 - 9.920 9.000 - - - 0 - 1.59%
2025-03-05 0 9.765 9.750 - 9.765 9.770 1,150 11,232 9.7670 9.765 9.750 - 9.765 9.770 1,150 9.7670 -0.86%
2025-03-04 0 9.850 9.000 - 9.850 9.850 50 492 9.8400 9.850 9.000 - 9.850 9.850 50 9.8400 0.00%
2025-03-03 0 9.850 9.790 - 9.850 9.950 2,600 25,792 9.9200 9.850 9.790 - 9.850 9.950 2,600 9.9200 0.56%
2025-02-28 0 9.795 9.725 - 9.775 10.04 6,950 69,095 9.9417 9.795 9.725 - 9.775 10.04 6,950 9.9417 -1.95%
2025-02-27 0 9.990 9.000 - 9.910 9.990 11,750 116,618 9.9249 9.990 9.000 - 9.910 9.990 11,750 9.9249 -0.50%
2025-02-26 0 10.04 9.000 - 9.910 9.955 1,600 15,905 9.9406 10.04 9.000 - 9.910 9.955 1,600 9.9406 2.03%
2025-02-25 0 9.840 9.000 - 9.895 9.895 100 989 9.8900 9.840 9.000 - 9.895 9.895 100 9.8900 -0.76%
2025-02-24 0 9.915 9.000 9.940 9.915 9.945 1,200 11,928 9.9400 9.915 9.000 9.940 9.915 9.945 1,200 9.9400 0.41%
2025-02-21 0 9.875 9.000 11.00 9.850 9.890 5,250 51,797 9.8661 9.875 9.000 11.00 9.850 9.890 5,250 9.8661 0.77%
2025-02-20 0 9.800 9.000 9.840 9.800 9.800 1,500 14,700 9.8000 9.800 9.000 9.840 9.800 9.800 1,500 9.8000 -0.81%
2025-02-19 0 9.880 9.000 11.00 9.760 9.860 1,850 18,091 9.7789 9.880 9.000 11.00 9.760 9.860 1,850 9.7789 0.30%
2025-02-18 0 9.850 9.000 10.02 9.950 9.950 50 497 9.9400 9.850 9.000 10.02 9.950 9.950 50 9.9400 -0.40%
2025-02-17 0 9.890 9.000 11.00 9.915 9.915 50 495 9.9000 9.890 9.000 11.00 9.915 9.915 50 9.9000 -0.25%
2025-02-14 0 9.915 9.000 11.00 9.800 9.915 7,350 72,729 9.8951 9.915 9.000 11.00 9.800 9.915 7,350 9.8951 2.27%
2025-02-13 0 9.695 9.000 9.840 9.750 9.795 550 5,376 9.7745 9.695 9.000 9.840 9.750 9.795 550 9.7745 -1.07%
2025-02-12 0 9.800 9.000 9.860 9.700 9.785 1,450 14,122 9.7393 9.800 9.000 9.860 9.700 9.785 1,450 9.7393 1.14%
2025-02-11 0 9.690 9.000 11.00 9.690 9.765 2,200 21,407 9.7305 9.690 9.000 11.00 9.690 9.765 2,200 9.7305 -1.47%
2025-02-10 0 9.835 9.000 9.900 9.800 9.860 2,400 23,584 9.8267 9.835 9.000 9.900 9.800 9.860 2,400 9.8267 -1.65%
2025-02-07 0 10.00 9.980 10.00 9.890 10.00 650 6,445 9.9154 10.00 9.980 10.00 9.890 10.00 650 9.9154 2.35%
2025-02-06 0 9.770 9.000 9.790 9.550 9.770 735 7,057 9.6014 9.770 9.000 9.790 9.550 9.770 735 9.6014 1.45%
2025-02-05 0 9.630 9.000 11.00 9.545 9.750 7,200 68,967 9.5788 9.630 9.000 11.00 9.545 9.750 7,200 9.5788 -1.33%
2025-02-04 0 9.760 9.600 9.800 9.560 9.785 30,900 299,567 9.6947 9.760 9.600 9.800 9.560 9.785 30,900 9.6947 1.83%
2025-02-03 0 9.585 9.000 11.00 9.430 9.585 13,050 124,588 9.5470 9.585 9.000 11.00 9.430 9.585 13,050 9.5470 -1.08%
2025-01-28 0 9.690 9.655 9.705 - - 0 0 - 9.690 9.655 9.705 - - 0 - 0.00%
2025-01-27 0 9.690 9.000 11.00 9.690 9.790 7,650 74,485 9.7366 9.690 9.000 11.00 9.690 9.790 7,650 9.7366 -0.87%
2025-01-24 0 9.775 9.745 9.785 9.745 9.775 1,450 14,148 9.7572 9.775 9.745 9.785 9.745 9.775 1,450 9.7572 1.40%
2025-01-23 0 9.640 9.000 11.00 9.660 9.775 9,200 89,551 9.7338 9.640 9.000 11.00 9.660 9.775 9,200 9.7338 0.05%
2025-01-22 0 9.635 9.635 11.00 9.625 9.625 5,000 48,125 9.6250 9.635 9.635 11.00 9.625 9.625 5,000 9.6250 -1.23%
2025-01-21 0 9.755 9.690 11.00 9.685 9.755 2,850 27,662 9.7060 9.755 9.690 11.00 9.685 9.755 2,850 9.7060 -0.05%
2025-01-20 0 9.760 9.000 9.900 9.760 9.815 750 7,343 9.7907 9.760 9.000 9.900 9.760 9.815 750 9.7907 0.93%
2025-01-17 0 9.670 9.000 9.700 9.685 9.685 550 5,326 9.6836 9.670 9.000 9.700 9.685 9.685 550 9.6836 0.16%
2025-01-16 0 9.655 9.000 9.690 9.635 9.670 2,550 24,656 9.6690 9.655 9.000 9.690 9.635 9.670 2,550 9.6690 0.78%
2025-01-15 0 9.580 9.000 9.650 9.550 9.580 1,500 14,333 9.5553 9.580 9.000 9.650 9.550 9.580 1,500 9.5553 -0.42%
2025-01-14 0 9.620 9.470 9.650 9.380 9.635 7,750 73,715 9.5116 9.620 9.470 9.650 9.380 9.635 7,750 9.5116 2.83%
2025-01-13 0 9.355 9.300 9.380 9.355 9.385 6,250 58,506 9.3610 9.355 9.300 9.380 9.355 9.385 6,250 9.3610 -0.21%
2025-01-10 0 9.375 9.300 - 9.375 9.540 6,350 60,301 9.4962 9.375 9.300 - 9.375 9.540 6,350 9.4962 -2.14%
2025-01-09 0 9.580 9.300 - 9.585 9.615 6,150 58,982 9.5906 9.580 9.300 - 9.585 9.615 6,150 9.5906 -0.73%
2025-01-08 0 9.650 9.300 9.655 9.475 9.700 2,110 20,044 9.4995 9.650 9.300 9.655 9.475 9.700 2,110 9.4995 0.21%
2025-01-07 0 9.630 9.300 9.680 9.545 9.620 2,450 23,492 9.5886 9.630 9.300 9.680 9.545 9.620 2,450 9.5886 0.94%
2025-01-06 0 9.540 9.300 - 9.485 9.550 6,150 58,599 9.5283 9.540 9.300 - 9.485 9.550 6,150 9.5283 0.05%
2025-01-03 0 9.535 9.500 9.550 9.650 9.700 2,100 20,325 9.6786 9.535 9.500 9.550 9.650 9.700 2,100 9.6786 -1.50%
2025-01-02 0 9.680 9.300 9.700 9.795 10.00 300 2,959 9.8633 9.680 9.300 9.700 9.795 10.00 300 9.8633 -3.87%
2024-12-31 0 10.07 10.01 10.07 10.08 10.08 200 2,016 10.080 10.07 10.01 10.07 10.08 10.08 200 10.080 -1.18%
2024-12-30 0 10.19 10.00 10.20 10.20 10.20 900 9,180 10.200 10.19 10.00 10.20 10.20 10.20 900 10.200 0.00%
2024-12-27 0 10.19 10.00 10.25 10.17 10.25 8,900 90,889 10.212 10.19 10.00 10.25 10.17 10.25 8,900 10.212 -1.36%
2024-12-24 0 10.33 10.33 10.41 10.25 10.35 9,211 94,816 10.294 10.33 10.33 10.41 10.25 10.35 9,211 10.294 1.87%
2024-12-23 0 10.14 10.12 10.28 10.13 10.28 22,200 226,517 10.203 10.14 10.12 10.28 10.13 10.28 22,200 10.203 -0.10%
2024-12-20 0 10.15 10.00 10.20 10.14 10.23 23,800 242,822 10.203 10.15 10.00 10.20 10.14 10.23 23,800 10.203 -0.78%
2024-12-19 0 10.23 10.00 10.25 10.11 10.28 11,415 116,370 10.194 10.23 10.00 10.25 10.11 10.28 11,415 10.194 -0.10%
2024-12-18 0 10.24 10.00 10.34 10.24 10.32 143,598 1,472,636 10.255 10.24 10.00 10.34 10.24 10.32 143,598 10.255 -0.29%
2024-12-17 0 10.27 10.00 10.28 10.23 10.33 15,550 159,578 10.262 10.27 10.00 10.28 10.23 10.33 15,550 10.262 0.10%
2024-12-16 0 10.26 10.00 10.32 10.26 10.36 3,850 39,610 10.288 10.26 10.00 10.32 10.26 10.36 3,850 10.288 -0.77%
2024-12-13 0 10.34 10.00 10.46 10.34 10.44 6,200 64,590 10.418 10.34 10.00 10.46 10.34 10.44 6,200 10.418 -2.08%
2024-12-12 0 10.56 10.00 10.61 10.50 10.58 6,900 72,936 10.570 10.56 10.00 10.61 10.50 10.58 6,900 10.570 0.57%
2024-12-11 0 10.50 10.00 - 10.50 10.57 11,100 116,982 10.539 10.50 10.00 - 10.50 10.57 11,100 10.539 -0.38%
2024-12-10 0 10.54 10.00 10.74 10.54 11.00 5,450 58,538 10.741 10.54 10.00 10.74 10.54 11.00 5,450 10.741 -4.44%
2024-12-09 0 11.03 10.00 - 10.39 10.98 143,800 1,514,540 10.532 11.03 10.00 - 10.39 10.98 143,800 10.532 3.76%
2024-12-06 0 10.63 10.00 - 10.58 10.63 6,675 70,812 10.609 10.63 10.00 - 10.58 10.63 6,675 10.609 1.53%
2024-12-05 0 10.47 10.00 10.54 10.43 10.48 2,892 30,175 10.434 10.47 10.00 10.54 10.43 10.48 2,892 10.434 -0.76%
2024-12-04 0 10.55 10.00 10.57 10.55 10.59 10,198 107,629 10.554 10.55 10.00 10.57 10.55 10.59 10,198 10.554 -1.40%
2024-12-03 0 10.70 10.00 - 10.64 10.70 450 4,805 10.678 10.70 10.00 - 10.64 10.70 450 10.678 0.00%
2024-12-02 0 10.70 10.00 - 10.44 10.70 5,300 56,434 10.648 10.70 10.00 - 10.44 10.70 5,300 10.648 0.00%
2024-11-29 0 10.70 10.65 10.71 10.70 10.70 2,200 23,540 10.700 10.70 10.65 10.71 10.70 10.70 2,200 10.700 1.52%
2024-11-28 0 10.54 10.00 10.63 10.52 10.55 250 2,633 10.532 10.54 10.00 10.63 10.52 10.55 250 10.532 -0.85%
2024-11-27 0 10.63 10.00 - 10.43 10.52 12,424 129,933 10.458 10.63 10.00 - 10.43 10.52 12,424 10.458 2.41%
2024-11-26 0 10.38 10.00 10.43 10.38 10.46 550 5,723 10.405 10.38 10.00 10.43 10.38 10.46 550 10.405 -0.57%
2024-11-25 0 10.44 9.000 - 10.44 10.51 950 9,945 10.468 10.44 9.000 - 10.44 10.51 950 10.468 -0.19%
2024-11-22 0 10.46 - 10.86 10.46 10.74 4,550 48,010 10.552 10.46 - 10.86 10.46 10.74 4,550 10.552 -3.51%
2024-11-21 0 10.84 10.50 - 10.83 10.85 700 7,592 10.846 10.84 10.50 - 10.83 10.85 700 10.846 0.09%
2024-11-20 0 10.83 10.50 - 10.50 10.88 3,300 35,593 10.786 10.83 10.50 - 10.50 10.88 3,300 10.786 -0.46%
2024-11-19 0 10.88 10.50 - 10.72 10.85 2,800 30,146 10.766 10.88 10.50 - 10.72 10.85 2,800 10.766 1.59%
2024-11-18 0 10.71 10.50 10.72 10.72 10.83 4,150 44,535 10.731 10.71 10.50 10.72 10.72 10.83 4,150 10.731 -0.93%
2024-11-15 0 10.81 10.50 11.10 10.91 11.02 3,050 33,483 10.978 10.81 10.50 11.10 10.91 11.02 3,050 10.978 -2.52%
2024-11-14 0 11.09 - 11.10 11.14 11.26 3,200 35,812 11.191 11.09 - 11.10 11.14 11.26 3,200 11.191 -2.38%
2024-11-13 0 11.36 - - 11.22 11.36 4,258 47,943 11.260 11.36 - - 11.22 11.36 4,258 11.260 0.89%
2024-11-12 0 11.26 - 11.27 11.34 11.42 5,300 60,482 11.412 11.26 - 11.27 11.34 11.42 5,300 11.412 -1.83%
2024-11-11 0 11.47 - 11.52 11.38 11.52 2,400 27,515 11.465 11.47 - 11.52 11.38 11.52 2,400 11.465 0.79%
2024-11-08 0 11.38 - 11.28 11.39 11.50 1,000 11,448 11.448 11.38 - 11.28 11.39 11.50 1,000 11.448 0.26%
2024-11-07 0 11.35 - - 11.14 11.25 1,750 19,599 11.199 11.35 - - 11.14 11.25 1,750 11.199 0.53%
2024-11-06 0 11.29 - 11.39 11.26 11.38 1,100 12,397 11.270 11.29 - 11.39 11.26 11.38 1,100 11.270 -2.00%
2024-11-05 0 11.52 11.52 - 11.43 11.50 800 9,174 11.468 11.52 11.52 - 11.43 11.50 800 11.468 1.95%
2024-11-04 0 11.30 10.90 11.40 11.27 11.32 1,850 20,888 11.291 11.30 10.90 11.40 11.27 11.32 1,850 11.291 0.89%
2024-11-01 0 11.20 10.90 11.30 - - 0 0 - 11.20 10.90 11.30 - - 0 - -1.32%
2024-10-31 0 11.35 10.90 11.44 11.40 11.40 100 1,140 11.400 11.35 10.90 11.44 11.40 11.40 100 11.400 1.89%
2024-10-30 0 11.14 10.90 11.18 10.94 11.14 3,750 41,439 11.050 11.14 10.90 11.18 10.94 11.14 3,750 11.050 0.72%
2024-10-29 0 11.06 10.90 11.11 11.43 11.44 2,700 30,871 11.434 11.06 10.90 11.11 11.43 11.44 2,700 11.434 -1.78%
2024-10-28 0 11.26 10.90 - 11.07 11.26 3,450 38,701 11.218 11.26 10.90 - 11.07 11.26 3,450 11.218 -0.35%
2024-10-25 0 11.30 10.90 - 11.04 11.40 337 3,754 11.139 11.30 10.90 - 11.04 11.40 337 11.139 3.67%
2024-10-24 0 10.90 - - 10.90 11.10 650 7,110 10.938 10.90 - - 10.90 11.10 650 10.938 -2.77%
2024-10-23 0 11.21 - - 10.93 11.21 823 9,010 10.948 11.21 - - 10.93 11.21 823 10.948 3.22%
2024-10-22 0 10.86 10.75 - 10.53 10.56 4,000 42,210 10.553 10.86 10.75 - 10.53 10.56 4,000 10.553 1.78%
2024-10-21 0 10.67 - - 10.63 10.74 3,800 40,683 10.706 10.67 - - 10.63 10.74 3,800 10.706 0.19%
2024-10-18 0 10.65 9.000 - 10.05 10.71 7,200 75,902 10.542 10.65 9.000 - 10.05 10.71 7,200 10.542 5.86%
2024-10-17 0 10.06 9.000 - 10.10 10.19 450 4,549 10.109 10.06 9.000 - 10.10 10.19 450 10.109 -2.24%
2024-10-16 0 10.29 9.000 10.35 10.24 10.40 3,100 32,076 10.347 10.29 9.000 10.35 10.24 10.40 3,100 10.347 -1.63%
2024-10-15 0 10.46 - - 10.41 10.75 5,800 61,389 10.584 10.46 - - 10.41 10.75 5,800 10.584 -2.97%
2024-10-14 0 10.78 - - 10.56 10.78 1,000 10,581 10.581 10.78 - - 10.56 10.78 1,000 10.581 -2.80%
2024-10-10 0 11.09 - 11.24 10.99 11.26 2,440 27,085 11.100 11.09 - 11.24 10.99 11.26 2,440 11.100 1.65%
2024-10-09 0 10.91 - - 10.84 11.66 11,350 127,207 11.208 10.91 - - 10.84 11.66 11,350 11.208 -7.23%
2024-10-08 0 11.76 - 12.10 12.55 13.10 1,600 20,617 12.886 11.76 - 12.10 12.55 13.10 1,600 12.886 -9.89%
2024-10-07 0 13.05 12.83 - 12.58 13.00 61,150 782,318 12.793 13.05 12.83 - 12.58 13.00 61,150 12.793 4.07%
2024-10-04 0 12.54 12.16 13.00 11.98 12.54 13,050 161,044 12.341 12.54 12.16 13.00 11.98 12.54 13,050 12.341 4.67%
2024-10-03 0 11.98 - 12.20 11.88 12.00 4,700 55,991 11.913 11.98 - 12.20 11.88 12.00 4,700 11.913 -1.96%
2024-10-02 0 12.22 11.70 - 11.52 12.23 30,100 360,113 11.964 12.22 11.70 - 11.52 12.23 30,100 11.964 8.91%
2024-09-30 0 11.22 - - 10.67 11.39 13,274 149,719 11.279 11.22 - - 10.67 11.39 13,274 11.279 8.72%
2024-09-27 0 10.32 10.24 10.50 10.05 10.23 7,236 73,531 10.162 10.32 10.24 10.50 10.05 10.23 7,236 10.162 4.77%
2024-09-26 0 9.850 9.490 - 9.450 9.850 10,550 102,372 9.7035 9.850 9.490 - 9.450 9.850 10,550 9.7035 2.93%
2024-09-25 0 9.570 9.550 9.590 9.570 9.730 800 7,706 9.6325 9.570 9.550 9.590 9.570 9.730 800 9.6325 1.59%
2024-09-24 0 9.420 9.310 - 9.130 9.420 4,600 42,671 9.2763 9.420 9.310 - 9.130 9.420 4,600 9.2763 3.01%
2024-09-23 0 9.145 - - 9.150 9.150 850 7,777 9.1494 9.145 - - 9.150 9.150 850 9.1494 -0.76%
2024-09-20 0 9.215 - - 9.155 9.155 600 5,493 9.1550 9.215 - - 9.155 9.155 600 9.1550 -0.97%
2024-09-19 0 9.305 - 9.400 9.160 9.305 2,050 18,871 9.2054 9.305 - 9.400 9.160 9.305 2,050 9.2054 0.92%
2024-09-17 0 9.220 - - - - 0 0 - 9.220 - - - - 0 - 0.33%
2024-09-16 0 9.190 - - - - 0 0 - 9.190 - - - - 0 - 0.16%
2024-09-13 0 9.175 - 9.175 9.195 9.215 1,300 11,955 9.1962 9.175 - 9.175 9.195 9.215 1,300 9.1962 -0.43%
2024-09-12 0 9.215 - 9.270 9.215 9.350 10,567 97,864 9.2613 9.215 - 9.270 9.215 9.350 10,567 9.2613 -0.43%
2024-09-11 0 9.255 9.230 - 9.210 9.260 1,000 9,225 9.2250 9.255 9.230 - 9.210 9.260 1,000 9.2250 1.04%
2024-09-10 0 9.160 - - 9.160 9.170 300 2,748 9.1600 9.160 - - 9.160 9.170 300 9.1600 -0.11%
2024-09-09 0 9.170 - - 9.165 9.165 900 8,248 9.1644 9.170 - - 9.165 9.165 900 9.1644 -2.65%
2024-09-05 0 9.420 - 9.425 9.415 9.430 650 6,125 9.4231 9.420 - 9.425 9.415 9.430 650 9.4231 0.21%
2024-09-04 0 9.400 - - 9.390 9.400 550 5,169 9.3982 9.400 - - 9.390 9.400 550 9.3982 0.11%
2024-09-03 0 9.390 - - 8.955 9.380 2,250 20,818 9.2524 9.390 - - 8.955 9.380 2,250 9.2524 0.59%
2024-09-02 0 9.335 9.000 - 9.355 9.410 2,900 27,272 9.4041 9.335 9.000 - 9.355 9.410 2,900 9.4041 -2.05%
2024-08-30 0 9.530 9.000 - 9.405 9.630 9,400 89,516 9.5230 9.530 9.000 - 9.405 9.630 9,400 9.5230 1.60%
2024-08-29 0 9.380 9.000 9.400 9.210 9.395 2,800 26,181 9.3504 9.380 9.000 9.400 9.210 9.395 2,800 9.3504 2.46%
2024-08-28 0 9.155 - - 9.130 9.150 2,150 19,663 9.1456 9.155 - - 9.130 9.150 2,150 9.1456 -0.16%
2024-08-27 0 9.170 - 9.205 9.115 9.200 1,850 16,898 9.1341 9.170 - 9.205 9.115 9.200 1,850 9.1341 -0.76%
2024-08-26 0 9.240 - 9.300 9.215 9.240 16,350 150,855 9.2266 9.240 - 9.300 9.215 9.240 16,350 9.2266 0.76%
2024-08-23 0 9.170 - 9.430 9.140 9.225 1,100 10,083 9.1664 9.170 - 9.430 9.140 9.225 1,100 9.1664 -0.49%
2024-08-22 0 9.215 9.205 9.240 9.205 9.250 3,024 27,838 9.2057 9.215 9.205 9.240 9.205 9.250 3,024 9.2057 -0.32%
2024-08-21 0 9.245 - 9.300 9.245 9.285 850 7,872 9.2612 9.245 - 9.300 9.245 9.285 850 9.2612 -0.75%
2024-08-20 0 9.315 - 9.350 - - 0 0 - 9.315 - 9.350 - - 0 - -0.69%
2024-08-19 0 9.380 9.375 9.420 9.380 9.430 5,350 50,341 9.4095 9.380 9.375 9.420 9.380 9.430 5,350 9.4095 0.27%
2024-08-16 0 9.355 - 9.380 9.340 9.370 550 5,147 9.3582 9.355 - 9.380 9.340 9.370 550 9.3582 -1.37%
2024-08-15 0 9.485 - 9.550 9.370 9.500 4,500 42,235 9.3856 9.485 - 9.550 9.370 9.500 4,500 9.3856 0.74%
2024-08-14 0 9.415 - 9.420 9.415 9.440 398 3,746 9.4121 9.415 - 9.420 9.415 9.440 398 9.4121 -0.53%
2024-08-13 0 9.465 - 9.545 9.385 9.470 4,950 46,508 9.3956 9.465 - 9.545 9.385 9.470 4,950 9.3956 0.21%
2024-08-12 0 9.445 - 9.450 - - 0 0 - 9.445 - 9.450 - - 0 - -0.68%
2024-08-09 0 9.510 - 9.535 9.495 9.510 1,200 11,397 9.4975 9.510 - 9.535 9.495 9.510 1,200 9.4975 -0.83%
2024-08-08 0 9.590 - 9.620 9.490 9.600 5,900 56,450 9.5678 9.590 - 9.620 9.490 9.600 5,900 9.5678 0.16%
2024-08-07 0 9.575 - 9.650 9.490 9.640 7,450 71,595 9.6101 9.575 - 9.650 9.490 9.640 7,450 9.6101 0.05%
2024-08-06 0 9.570 - 9.620 9.455 9.560 6,550 62,329 9.5159 9.570 - 9.620 9.455 9.560 6,550 9.5159 0.84%
2024-08-05 0 9.490 - 9.520 9.520 9.600 5,850 55,920 9.5590 9.490 - 9.520 9.520 9.600 5,850 9.5590 -0.47%
2024-08-02 0 9.535 - 9.550 - - 0 0 - 9.535 - 9.550 - - 0 - -0.57%
2024-08-01 0 9.590 - 9.595 9.585 9.700 2,650 25,461 9.6079 9.590 - 9.595 9.585 9.700 2,650 9.6079 -0.83%
2024-07-31 0 9.670 - 9.700 9.500 9.610 4,300 40,891 9.5095 9.670 - 9.700 9.500 9.610 4,300 9.5095 2.27%
2024-07-30 0 9.455 - 9.550 - - 0 0 - 9.455 - 9.550 - - 0 - -0.79%
2024-07-29 0 9.530 - 9.600 9.535 9.595 11,300 108,156 9.5713 9.530 - 9.600 9.535 9.595 11,300 9.5713 -0.47%
2024-07-26 0 9.575 - 9.595 9.550 9.575 4,000 38,283 9.5708 9.575 - 9.595 9.550 9.575 4,000 9.5708 0.00%
2024-07-25 0 9.575 - 9.595 9.420 9.570 8,950 85,119 9.5105 9.575 - 9.595 9.420 9.570 8,950 9.5105 1.92%
2024-07-24 0 9.395 - 9.450 9.395 9.440 4,512 42,475 9.4138 9.395 - 9.450 9.395 9.440 4,512 9.4138 -0.48%
2024-07-23 0 9.440 - 9.605 9.440 9.545 3,450 32,863 9.5255 9.440 - 9.605 9.440 9.545 3,450 9.5255 -2.02%
2024-07-22 0 9.635 - 9.640 9.600 9.640 28,350 272,834 9.6238 9.635 - 9.640 9.600 9.640 28,350 9.6238 0.47%
2024-07-19 0 9.590 - 9.610 9.510 9.590 2,750 26,299 9.5633 9.590 - 9.610 9.510 9.590 2,750 9.5633 0.42%
2024-07-18 0 9.550 - 9.585 9.390 9.555 1,622 15,320 9.4451 9.550 - 9.585 9.390 9.555 1,622 9.4451 1.11%
2024-07-17 0 9.445 9.420 - 9.420 9.500 2,950 27,837 9.4363 9.445 9.420 - 9.420 9.500 2,950 9.4363 -0.16%
2024-07-16 0 9.460 - 9.500 9.310 9.460 9,850 92,110 9.3513 9.460 - 9.500 9.310 9.460 9,850 9.3513 1.67%
2024-07-15 0 9.305 - 9.350 9.275 9.305 650 6,030 9.2769 9.305 - 9.350 9.275 9.305 650 9.2769 -0.75%
2024-07-12 0 9.375 - 9.390 9.325 9.390 2,400 22,476 9.3650 9.375 - 9.390 9.325 9.390 2,400 9.3650 1.46%
2024-07-11 0 9.240 9.235 - 9.215 9.220 1,600 14,745 9.2156 9.240 9.235 - 9.215 9.220 1,600 9.2156 1.59%
2024-07-10 0 9.095 - - 9.090 9.200 4,004 36,633 9.1491 9.095 - - 9.090 9.200 4,004 9.1491 -1.14%
2024-07-09 0 9.200 - - 8.995 9.200 19,616 178,599 9.1048 9.200 - - 8.995 9.200 19,616 9.1048 1.71%
2024-07-08 0 9.045 - - 9.045 9.045 300 2,713 9.0433 9.045 - - 9.045 9.045 300 9.0433 -0.93%
2024-07-05 0 9.130 - - 9.060 9.130 6,300 57,192 9.0781 9.130 - - 9.060 9.130 6,300 9.0781 0.50%
2024-07-04 0 9.085 - 9.200 9.085 9.200 4,850 44,457 9.1664 9.085 - 9.200 9.085 9.200 4,850 9.1664 -0.66%
2024-07-03 0 9.145 9.050 9.170 9.105 9.155 2,250 20,529 9.1240 9.145 9.050 9.170 9.105 9.155 2,250 9.1240 0.00%
2024-07-02 0 9.145 - 9.190 9.145 9.240 5,700 52,411 9.1949 9.145 - 9.190 9.145 9.240 5,700 9.1949 -1.03%
2024-06-28 0 9.240 - - 9.200 9.260 4,500 41,463 9.2140 9.240 - - 9.200 9.260 4,500 9.2140 0.82%
2024-06-27 0 9.165 9.165 9.235 9.150 9.210 3,200 29,395 9.1859 9.165 9.165 9.235 9.150 9.210 3,200 9.1859 -1.56%
2024-06-26 0 9.310 - - 9.145 9.310 5,782 53,298 9.2179 9.310 - - 9.145 9.310 5,782 9.2179 0.81%
2024-06-25 0 9.235 - 9.240 9.205 9.345 5,650 52,165 9.2327 9.235 - 9.240 9.205 9.345 5,650 9.2327 -2.79%
2024-06-24 0 9.500 - - 9.465 9.520 1,850 17,550 9.4865 9.500 - - 9.465 9.520 1,850 9.4865 -0.42%
2024-06-21 0 9.540 - 9.575 9.540 9.550 2,800 26,718 9.5421 9.540 - 9.575 9.540 9.550 2,800 9.5421 -0.26%
2024-06-20 0 9.565 - - 9.565 9.615 4,300 41,278 9.5995 9.565 - - 9.565 9.615 4,300 9.5995 -1.49%
2024-06-19 0 9.710 - - 9.705 9.730 5,900 57,347 9.7198 9.710 - - 9.705 9.730 5,900 9.7198 -1.52%
2024-06-18 0 9.860 9.810 - 9.795 9.860 13,500 132,631 9.8245 9.860 9.810 - 9.795 9.860 13,500 9.8245 0.77%
2024-06-17 0 9.785 - 9.845 9.785 9.820 2,450 23,956 9.7780 9.785 - 9.845 9.785 9.820 2,450 9.7780 0.05%
2024-06-14 0 9.780 - 9.790 9.780 9.860 9,450 92,578 9.7966 9.780 - 9.790 9.780 9.860 9,450 9.7966 -0.66%
2024-06-13 0 9.845 - 9.865 9.830 9.910 5,098 50,159 9.8390 9.845 - 9.865 9.830 9.910 5,098 9.8390 1.18%
2024-06-12 0 9.730 - - 9.690 9.740 6,400 62,255 9.7273 9.730 - - 9.690 9.740 6,400 9.7273 -0.41%
2024-06-11 0 9.770 - 9.815 9.735 9.780 3,800 37,095 9.7618 9.770 - 9.815 9.735 9.780 3,800 9.7618 -0.46%
2024-06-07 0 9.815 9.700 - 9.750 9.815 1,650 16,111 9.7642 9.815 9.700 - 9.750 9.815 1,650 9.7642 -0.76%
2024-06-06 0 9.890 - - 9.895 10.02 4,550 45,267 9.9488 9.890 - - 9.895 10.02 4,550 9.9488 -0.70%
2024-06-05 0 9.960 - - 9.960 10.06 7,350 73,383 9.9841 9.960 - - 9.960 10.06 7,350 9.9841 -0.50%
2024-06-04 0 10.01 - 10.06 9.925 9.990 700 6,953 9.9329 10.01 - 10.06 9.925 9.990 700 9.9329 1.78%
2024-06-03 0 9.835 9.085 - 9.740 9.845 2,450 24,048 9.8155 9.835 9.085 - 9.740 9.845 2,450 9.8155 0.82%
2024-05-31 0 9.755 9.085 9.800 9.800 9.830 1,200 11,764 9.8033 9.755 9.085 9.800 9.800 9.830 1,200 9.8033 -1.86%
2024-05-30 0 9.940 9.925 9.995 9.940 10.03 6,850 68,281 9.9680 9.940 9.925 9.995 9.940 10.03 6,850 9.9680 0.40%
2024-05-29 0 9.900 9.085 10.02 9.895 10.03 3,200 31,833 9.9478 9.900 9.085 10.02 9.895 10.03 3,200 9.9478 1.02%
2024-05-28 0 9.800 9.085 9.835 9.800 9.860 3,050 30,005 9.8377 9.800 9.085 9.835 9.800 9.860 3,050 9.8377 -0.10%
2024-05-27 0 9.810 9.085 9.840 9.675 9.715 2,150 20,853 9.6991 9.810 9.085 9.840 9.675 9.715 2,150 9.6991 1.08%
2024-05-24 0 9.705 9.085 9.815 9.705 9.850 7,600 74,397 9.7891 9.705 9.085 9.815 9.705 9.850 7,600 9.7891 -0.67%
2024-05-23 0 9.770 - 9.810 9.770 9.900 9,450 92,991 9.8403 9.770 - 9.810 9.770 9.900 9,450 9.8403 -1.86%
2024-05-22 0 9.955 - 10.00 9.550 9.955 4,810 47,546 9.8848 9.955 - 10.00 9.550 9.955 4,810 9.8848 3.75%
2024-05-21 0 9.595 - 9.690 9.590 9.600 2,450 23,517 9.5988 9.595 - 9.690 9.590 9.600 2,450 9.5988 -0.88%
2024-05-20 0 9.680 - 9.725 9.680 9.715 4,600 44,675 9.7120 9.680 - 9.725 9.680 9.715 4,600 9.7120 -0.26%
2024-05-17 0 9.705 - - 9.655 9.690 1,036 9,983 9.6361 9.705 - - 9.655 9.690 1,036 9.6361 -0.15%
2024-05-16 0 9.720 - - 9.720 9.835 2,200 21,462 9.7555 9.720 - - 9.720 9.835 2,200 9.7555 -1.32%
2024-05-14 0 9.850 9.805 - 9.850 9.850 1,800 17,730 9.8500 9.850 9.805 - 9.850 9.850 1,800 9.8500 -0.40%
2024-05-13 0 9.890 - - 9.800 9.890 358 3,503 9.7849 9.890 - - 9.800 9.890 358 9.7849 0.46%
2024-05-10 0 9.845 - 9.930 9.775 9.830 2,600 25,499 9.8073 9.845 - 9.930 9.775 9.830 2,600 9.8073 -0.86%
2024-05-09 0 9.930 - - 9.940 9.940 200 1,988 9.9400 9.930 - - 9.940 9.940 200 9.9400 2.42%
2024-05-08 0 9.695 - - 9.695 9.805 2,300 22,331 9.7091 9.695 - - 9.695 9.805 2,300 9.7091 -1.67%
2024-05-07 0 9.860 - - 9.785 9.860 600 5,889 9.8150 9.860 - - 9.785 9.860 600 9.8150 0.36%
2024-05-06 0 9.825 9.800 - 9.820 9.855 6,650 65,394 9.8337 9.825 9.800 - 9.820 9.855 6,650 9.8337 -1.01%
2024-05-03 0 9.925 - - 9.930 9.950 5,000 49,700 9.9400 9.925 - - 9.930 9.950 5,000 9.9400 0.71%
2024-05-02 0 9.855 9.795 - 9.670 9.855 25,400 247,703 9.7521 9.855 9.795 - 9.670 9.855 25,400 9.7521 1.28%
2024-04-30 0 9.730 - 9.730 9.700 9.730 1,650 16,046 9.7248 9.730 - 9.730 9.700 9.730 1,650 9.7248 -1.42%
2024-04-29 0 9.870 9.870 9.900 9.520 9.955 20,900 201,232 9.6283 9.870 9.870 9.900 9.520 9.955 20,900 9.6283 2.55%
2024-04-26 0 9.625 - - 9.560 9.625 2,700 25,880 9.5852 9.625 - - 9.560 9.625 2,700 9.5852 1.48%
2024-04-25 0 9.485 9.485 - 9.380 9.515 1,638 15,511 9.4695 9.485 9.485 - 9.380 9.515 1,638 9.4695 0.11%
2024-04-24 0 9.475 9.470 - 9.445 9.445 950 8,972 9.4442 9.475 9.470 - 9.445 9.445 950 9.4442 0.00%
2024-04-23 0 9.475 - 9.495 9.475 9.510 314 2,964 9.4395 9.475 - 9.495 9.475 9.510 314 9.4395 -0.79%
2024-04-22 0 9.550 - - 9.550 9.640 1,500 14,349 9.5660 9.550 - - 9.550 9.640 1,500 9.5660 0.10%
2024-04-19 0 9.540 - 9.600 9.485 9.540 28,200 268,733 9.5295 9.540 - 9.600 9.485 9.540 28,200 9.5295 -2.10%
2024-04-18 0 9.745 - - 9.720 9.790 3,900 38,091 9.7669 9.745 - - 9.720 9.790 3,900 9.7669 0.05%
2024-04-17 0 9.740 9.735 - 9.640 9.740 4,300 41,557 9.6644 9.740 9.735 - 9.640 9.740 4,300 9.6644 1.30%
2024-04-16 0 9.615 - - 9.605 9.685 6,050 58,369 9.6478 9.615 - - 9.605 9.685 6,050 9.6478 -1.54%
2024-04-15 0 9.765 - - 9.675 9.850 25,500 247,945 9.7233 9.765 - - 9.675 9.850 25,500 9.7233 1.45%
2024-04-12 0 9.625 - - - - 0 0 - 9.625 - - - - 0 - -1.89%
2024-04-11 0 9.810 9.750 - 9.695 9.815 8,150 79,575 9.7638 9.810 9.750 - 9.695 9.815 8,150 9.7638 0.05%
2024-04-10 0 9.805 - - - - 0 0 - 9.805 - - - - 0 - -0.86%
2024-04-09 0 9.890 9.890 - 9.825 9.880 1,977 19,427 9.8265 9.890 9.890 - 9.825 9.880 1,977 9.8265 0.61%
2024-04-08 0 9.830 - - 9.825 9.840 9,300 91,524 9.8413 9.830 - - 9.825 9.840 9,300 9.8413 -0.46%
2024-04-05 0 9.875 - - 9.820 9.915 3,700 36,542 9.8762 9.875 - - 9.820 9.915 3,700 9.8762 -0.15%
2024-04-03 0 9.890 - 9.875 9.890 9.990 200 1,983 9.9150 9.890 - 9.875 9.890 9.990 200 9.9150 -1.10%
2024-04-02 0 10.00 - 10.06 10.00 10.02 3,800 38,030 10.008 10.00 - 10.06 10.00 10.02 3,800 10.008 1.47%
2024-03-28 0 9.855 - 9.930 9.835 9.900 7,200 71,042 9.8669 9.855 - 9.930 9.835 9.900 7,200 9.8669 0.56%
2024-03-27 0 9.800 - 9.995 9.790 9.955 14,800 146,062 9.8691 9.800 - 9.995 9.790 9.955 14,800 9.8691 -2.00%
2024-03-26 0 10.00 - 10.40 9.920 10.05 3,350 33,498 9.9994 10.00 - 10.40 9.920 10.05 3,350 9.9994 -0.30%
2024-03-25 0 10.03 - - 10.02 10.12 4,900 49,311 10.063 10.03 - - 10.02 10.12 4,900 10.063 0.10%
2024-03-22 0 10.02 - 10.07 10.00 10.17 12,000 120,451 10.038 10.02 - 10.07 10.00 10.17 12,000 10.038 -2.05%
2024-03-21 0 10.23 - - 10.21 10.29 2,800 28,631 10.225 10.23 - - 10.21 10.29 2,800 10.225 -0.39%
2024-03-20 0 10.27 - - 10.27 10.28 2,100 21,578 10.275 10.27 - - 10.27 10.28 2,100 10.275 0.00%
2024-03-19 0 10.27 - 10.27 10.27 10.33 5,650 58,211 10.303 10.27 - 10.27 10.27 10.33 5,650 10.303 -0.96%
2024-03-18 0 10.37 10.35 - 10.28 10.28 100 1,028 10.280 10.37 10.35 - 10.28 10.28 100 10.280 1.37%
2024-03-15 0 10.23 10.18 - 10.08 10.23 3,250 33,067 10.174 10.23 10.18 - 10.08 10.23 3,250 10.174 -0.49%
2024-03-14 0 10.28 - 10.53 10.28 10.36 3,106 32,081 10.329 10.28 - 10.53 10.28 10.36 3,106 10.329 -1.44%
2024-03-13 0 10.43 - 10.53 10.41 10.49 3,150 32,893 10.442 10.43 - 10.53 10.41 10.49 3,150 10.442 -1.14%
2024-03-12 0 10.55 10.53 - 10.53 10.69 16,200 171,246 10.571 10.55 10.53 - 10.53 10.69 16,200 10.571 -0.38%
2024-03-11 0 10.59 - - 10.44 10.44 1,000 10,440 10.440 10.59 - - 10.44 10.44 1,000 10.440 3.22%
2024-03-08 0 10.26 - - 10.13 10.20 300 3,042 10.140 10.26 - - 10.13 10.20 300 10.140 3.64%
2024-03-07 0 9.900 - 9.935 9.900 10.10 6,350 63,269 9.9636 9.900 - 9.935 9.900 10.10 6,350 9.9636 -1.98%
2024-03-06 0 10.10 9.700 - 9.865 10.16 4,706 46,608 9.9040 10.10 9.700 - 9.865 10.16 4,706 9.9040 2.64%
2024-03-05 0 9.840 9.700 - 9.825 9.895 27,450 270,186 9.8428 9.840 9.700 - 9.825 9.895 27,450 9.8428 -0.56%
2024-03-04 0 9.895 9.890 - 9.870 9.895 4,918 48,602 9.8825 9.895 9.890 - 9.870 9.895 4,918 9.8825 0.82%
2024-03-01 0 9.815 9.795 9.815 9.775 9.815 200 1,959 9.7950 9.815 9.795 9.815 9.775 9.815 200 9.7950 1.29%
2024-02-29 0 9.690 - - 9.615 9.665 3,496 33,706 9.6413 9.690 - - 9.615 9.665 3,496 9.6413 2.76%
2024-02-28 0 9.430 - 9.545 9.635 9.690 1,100 10,615 9.6500 9.430 - 9.545 9.635 9.690 1,100 9.6500 -0.74%
2024-02-27 0 9.500 9.455 - 9.350 9.500 4,344 40,732 9.3766 9.500 9.455 - 9.350 9.500 4,344 9.3766 1.28%
2024-02-26 0 9.380 - 9.500 9.380 9.450 1,700 15,989 9.4053 9.380 - 9.500 9.380 9.450 1,700 9.4053 -0.69%
2024-02-23 0 9.445 9.380 9.470 9.405 9.500 4,150 39,306 9.4713 9.445 9.380 9.470 9.405 9.500 4,150 9.4713 0.32%
2024-02-22 0 9.415 9.375 - 9.335 9.415 2,050 19,185 9.3585 9.415 9.375 - 9.335 9.415 2,050 9.3585 0.70%
2024-02-21 0 9.350 9.325 9.445 9.185 9.445 2,478 22,925 9.2514 9.350 9.325 9.445 9.185 9.445 2,478 9.2514 1.52%
2024-02-20 0 9.210 - 9.250 9.180 9.275 1,100 10,133 9.2118 9.210 - 9.250 9.180 9.275 1,100 9.2118 0.00%
2024-02-19 0 9.210 - - 9.165 9.245 18,900 173,574 9.1838 9.210 - - 9.165 9.245 18,900 9.1838 -1.60%
2024-02-16 0 9.360 - - 9.190 9.360 5,610 51,842 9.2410 9.360 - - 9.190 9.360 5,610 9.2410 2.30%
2024-02-15 0 9.150 - - 9.080 9.150 2,452 22,324 9.1044 9.150 - - 9.080 9.150 2,452 9.1044 0.27%
2024-02-14 0 9.125 - - 9.025 9.170 7,600 69,047 9.0851 9.125 - - 9.025 9.170 7,600 9.0851 -0.16%
2024-02-09 0 9.140 - - 9.030 9.140 8,100 73,812 9.1126 9.140 - - 9.030 9.140 8,100 9.1126 0.00%
2024-02-08 0 9.140 - 9.170 9.120 9.260 13,800 126,548 9.1701 9.140 - 9.170 9.120 9.260 13,800 9.1701 0.66%
2024-02-07 0 9.080 9.050 - 9.040 9.120 1,400 12,663 9.0450 9.080 9.050 - 9.040 9.120 1,400 9.0450 0.94%
2024-02-06 0 8.995 - - 8.510 9.000 33,000 292,174 8.8538 8.995 - - 8.510 9.000 33,000 8.8538 5.70%
2024-02-05 0 8.510 - - 8.390 8.670 22,200 188,818 8.5053 8.510 - - 8.390 8.670 22,200 8.5053 -1.50%
2024-02-02 0 8.640 - - 8.555 8.815 23,000 198,666 8.6377 8.640 - - 8.555 8.815 23,000 8.6377 -1.99%
2024-02-01 0 8.815 - - 8.740 8.970 4,750 42,308 8.9069 8.815 - - 8.740 8.970 4,750 8.9069 0.86%
2024-01-31 0 8.740 - 8.760 8.740 8.925 33,400 294,227 8.8092 8.740 - 8.760 8.740 8.925 33,400 8.8092 -1.30%
2024-01-30 0 8.855 - 8.955 8.800 9.020 2,852 25,517 8.9471 8.855 - 8.955 8.800 9.020 2,852 8.9471 -2.53%
2024-01-29 0 9.085 9.060 9.105 9.060 9.190 18,750 171,040 9.1221 9.085 9.060 9.105 9.060 9.190 18,750 9.1221 -3.96%
2024-01-26 0 9.460 - 9.500 9.460 9.575 13,650 129,865 9.5139 9.460 - 9.500 9.460 9.575 13,650 9.5139 -2.12%
2024-01-25 0 9.665 - - 9.445 9.665 3,500 33,249 9.4997 9.665 - - 9.445 9.665 3,500 9.4997 0.62%
2024-01-24 0 9.605 - - 9.300 9.600 20,945 199,465 9.5233 9.605 - - 9.300 9.600 20,945 9.5233 0.73%
2024-01-23 0 9.535 - - 9.340 9.615 44,080 420,228 9.5333 9.535 - - 9.340 9.615 44,080 9.5333 1.76%
2024-01-22 0 9.370 - 9.505 9.330 9.600 57,783 551,342 9.5416 9.370 - 9.505 9.330 9.600 57,783 9.5416 -2.40%
2024-01-19 0 9.600 - 9.700 9.565 9.695 53,850 517,210 9.6046 9.600 - 9.700 9.565 9.695 53,850 9.6046 -0.98%
2024-01-18 0 9.695 - - 9.330 9.695 26,250 249,850 9.5181 9.695 - - 9.330 9.695 26,250 9.5181 3.63%
2024-01-17 0 9.355 - - 9.355 9.455 4,250 40,105 9.4365 9.355 - - 9.355 9.455 4,250 9.4365 -2.96%
2024-01-16 0 9.640 9.475 - 9.485 9.640 12,450 119,054 9.5626 9.640 9.475 - 9.485 9.640 12,450 9.5626 0.94%
2024-01-15 0 9.550 - - 9.585 9.635 724 6,927 9.5677 9.550 - - 9.585 9.635 724 9.5677 -0.98%
2024-01-12 0 9.645 - 9.700 9.640 9.725 1,050 10,152 9.6686 9.645 - 9.700 9.640 9.725 1,050 9.6686 0.21%
2024-01-11 0 9.625 9.500 9.640 9.570 9.630 7,450 71,584 9.6086 9.625 9.500 9.640 9.570 9.630 7,450 9.6086 1.05%
2024-01-10 0 9.525 - 9.680 9.400 9.540 4,514 42,718 9.4634 9.525 - 9.680 9.400 9.540 4,514 9.4634 0.79%
2024-01-09 0 9.450 9.450 9.475 9.285 9.520 7,962 74,883 9.4050 9.450 9.450 9.475 9.285 9.520 7,962 9.4050 1.02%
2024-01-08 0 9.355 - 9.450 9.355 9.400 1,600 15,001 9.3756 9.355 - 9.450 9.355 9.400 1,600 9.3756 -1.01%
2024-01-05 0 9.450 - - 9.445 9.635 33,657 321,349 9.5478 9.450 - - 9.445 9.635 33,657 9.5478 -1.82%
2024-01-04 0 9.625 9.580 - 9.545 9.625 4,900 46,975 9.5867 9.625 9.580 - 9.545 9.625 4,900 9.5867 -1.38%
2024-01-03 0 9.760 9.620 - 9.715 9.760 4,600 44,785 9.7359 9.760 9.620 - 9.715 9.760 4,600 9.7359 -0.10%
2024-01-02 0 9.770 9.620 - 9.765 9.890 10,250 101,107 9.8641 9.770 9.620 - 9.765 9.890 10,250 9.8641 -2.01%
2023-12-29 0 9.970 9.600 - 9.955 10.00 5,700 56,837 9.9714 9.970 9.600 - 9.955 10.00 5,700 9.9714 -0.50%
2023-12-28 0 10.02 9.950 - 9.465 10.02 21,650 215,516 9.9545 10.02 9.950 - 9.465 10.02 21,650 9.9545 6.26%
2023-12-27 0 9.430 9.370 9.445 9.360 9.430 10,750 100,980 9.3935 9.430 9.370 9.445 9.360 9.430 10,750 9.3935 0.32%
2023-12-22 0 9.400 9.200 9.500 9.255 9.480 38,550 362,570 9.4052 9.400 9.200 9.500 9.255 9.480 38,550 9.4052 0.53%
2023-12-21 0 9.350 - 9.370 9.140 9.370 10,743 99,041 9.2191 9.350 - 9.370 9.140 9.370 10,743 9.2191 2.47%
2023-12-20 0 9.125 9.100 9.190 9.125 9.230 27,850 255,507 9.1744 9.125 9.100 9.190 9.125 9.230 27,850 9.1744 -0.76%
2023-12-19 0 9.195 - - 9.090 9.250 37,695 345,567 9.1674 9.195 - - 9.090 9.250 37,695 9.1674 1.16%
2023-12-18 0 9.090 - 9.110 9.085 9.195 10,300 94,043 9.1304 9.090 - 9.110 9.085 9.195 10,300 9.1304 -1.89%
2023-12-15 0 9.265 - 9.295 9.245 9.360 9,600 89,227 9.2945 9.265 - 9.295 9.245 9.360 9,600 9.2945 0.98%
2023-12-14 0 9.175 - 9.310 9.175 9.275 18,950 174,858 9.2273 9.175 - 9.310 9.175 9.275 18,950 9.2273 0.66%
2023-12-13 0 9.115 - 9.155 9.110 9.215 13,002 119,027 9.1545 9.115 - 9.155 9.110 9.215 13,002 9.1545 -1.99%
2023-12-12 0 9.300 9.300 9.330 9.280 9.365 34,700 323,054 9.3099 9.300 9.300 9.330 9.280 9.365 34,700 9.3099 -0.37%
2023-12-11 0 9.335 - - 9.115 9.355 11,200 103,156 9.2104 9.335 - - 9.115 9.355 11,200 9.2104 0.32%
2023-12-08 0 9.305 - 9.380 9.305 9.355 7,500 69,974 9.3299 9.305 - 9.380 9.305 9.355 7,500 9.3299 -0.37%
2023-12-07 0 9.340 9.295 9.410 9.240 9.355 21,627 201,234 9.3048 9.340 9.295 9.410 9.240 9.355 21,627 9.3048 -0.74%
2023-12-06 0 9.410 9.410 9.430 9.400 9.470 11,750 111,082 9.4538 9.410 9.410 9.430 9.400 9.470 11,750 9.4538 0.59%
2023-12-05 0 9.355 - 9.545 9.350 9.530 2,450 23,243 9.4869 9.355 - 9.545 9.350 9.530 2,450 9.4869 -1.73%
2023-12-04 0 9.520 - - 9.520 9.660 3,600 34,431 9.5642 9.520 - - 9.520 9.660 3,600 9.5642 -0.63%
2023-12-01 0 9.580 9.500 9.580 9.500 9.615 20,606 197,195 9.5698 9.580 9.500 9.580 9.500 9.615 20,606 9.5698 -0.83%
2023-11-30 0 9.660 9.660 9.740 9.660 9.750 4,600 44,640 9.7043 9.660 9.660 9.740 9.660 9.750 4,600 9.7043 -0.67%
2023-11-29 0 9.725 - 9.740 9.695 9.790 11,050 107,764 9.7524 9.725 - 9.740 9.695 9.790 11,050 9.7524 -0.87%
2023-11-28 0 9.810 - - 9.790 9.825 13,500 132,345 9.8033 9.810 - - 9.790 9.825 13,500 9.8033 -0.81%
2023-11-27 0 9.890 - - 9.830 9.890 12,600 124,414 9.8741 9.890 - - 9.830 9.890 12,600 9.8741 -1.05%
2023-11-24 0 9.995 - - 9.995 10.09 10,550 106,028 10.050 9.995 - - 9.995 10.09 10,550 10.050 -2.11%
2023-11-23 0 10.21 - - 10.07 10.20 1,888 19,060 10.095 10.21 - - 10.07 10.20 1,888 10.095 1.29%
2023-11-22 0 10.08 - 10.18 10.07 10.16 2,250 22,829 10.146 10.08 - 10.18 10.07 10.16 2,250 10.146 -2.14%
2023-11-21 0 10.30 - 10.38 10.30 10.38 6,200 64,199 10.355 10.30 - 10.38 10.30 10.38 6,200 10.355 0.39%
2023-11-20 0 10.26 - 10.30 10.18 10.32 12,250 125,492 10.244 10.26 - 10.30 10.18 10.32 12,250 10.244 0.79%
2023-11-17 0 10.18 - 10.19 10.14 10.19 12,150 123,587 10.172 10.18 - 10.19 10.14 10.19 12,150 10.172 0.10%
2023-11-16 0 10.17 - 10.23 10.17 10.17 200 2,034 10.170 10.17 - 10.23 10.17 10.17 200 10.170 -2.68%
2023-11-15 0 10.45 - 10.48 10.41 10.47 2,900 30,305 10.450 10.45 - 10.48 10.41 10.47 2,900 10.450 2.15%
2023-11-14 0 10.23 - - 10.17 10.29 47,906 487,485 10.176 10.23 - - 10.17 10.29 47,906 10.176 -0.10%
2023-11-13 0 10.24 10.17 - 10.15 10.24 42,500 431,863 10.161 10.24 10.17 - 10.15 10.24 42,500 10.161 0.89%
2023-11-10 0 10.15 - 10.19 10.14 10.19 2,450 24,930 10.176 10.15 - 10.19 10.14 10.19 2,450 10.176 -1.55%
2023-11-09 0 10.31 - - 10.20 10.35 6,450 66,358 10.288 10.31 - - 10.20 10.35 6,450 10.288 1.88%
2023-11-08 0 10.12 - 10.18 10.11 10.11 600 6,066 10.110 10.12 - 10.18 10.11 10.11 600 10.110 0.10%
2023-11-07 0 10.11 - 10.13 10.04 10.15 26,050 263,291 10.107 10.11 - 10.13 10.04 10.15 26,050 10.107 -0.30%
2023-11-06 0 10.14 10.12 10.17 10.11 10.14 2,370 23,949 10.105 10.14 10.12 10.17 10.11 10.14 2,370 10.105 2.53%
2023-11-03 0 9.890 - 9.895 9.750 9.905 20,350 200,520 9.8536 9.890 - 9.895 9.750 9.905 20,350 9.8536 2.91%
2023-11-02 0 9.610 9.610 9.640 9.605 9.775 442,900 4,263,094 9.6254 9.610 9.610 9.640 9.605 9.775 442,900 9.6254 -2.49%
2023-11-01 0 9.855 - 9.870 9.855 9.855 100 985 9.8500 9.855 - 9.870 9.855 9.855 100 9.8500 -0.95%
2023-10-31 0 9.950 - 10.11 9.905 9.995 7,550 74,983 9.9315 9.950 - 10.11 9.905 9.995 7,550 9.9315 -1.19%
2023-10-30 0 10.07 - 10.11 10.07 10.07 450 4,531 10.069 10.07 - 10.11 10.07 10.07 450 10.069 0.75%
2023-10-27 0 9.995 - 10.11 9.800 9.800 350 3,430 9.8000 9.995 - 10.11 9.800 9.800 350 9.8000 2.72%
2023-10-26 0 9.730 - 10.11 9.640 9.730 11,900 115,272 9.6867 9.730 - 10.11 9.640 9.730 11,900 9.6867 -1.12%
2023-10-25 0 9.840 - 9.845 9.840 9.855 550 5,416 9.8473 9.840 - 9.845 9.840 9.855 550 9.8473 -0.81%
2023-10-24 0 9.920 9.820 10.11 9.880 9.940 600 5,948 9.9133 9.920 9.820 10.11 9.880 9.940 600 9.9133 -1.88%
2023-10-20 0 10.11 10.03 10.23 10.04 10.20 10,400 105,176 10.113 10.11 10.03 10.23 10.04 10.20 10,400 10.113 0.30%
2023-10-19 0 10.08 10.00 10.20 10.07 10.20 20,900 211,376 10.114 10.08 10.00 10.20 10.07 10.20 20,900 10.114 -0.98%
2023-10-18 0 10.18 - 10.30 10.18 10.24 808 8,240 10.198 10.18 - 10.30 10.18 10.24 808 10.198 -1.17%
2023-10-17 0 10.30 - 10.33 10.28 10.33 1,650 16,988 10.296 10.30 - 10.33 10.28 10.33 1,650 10.296 0.39%
2023-10-16 0 10.26 - 10.29 10.23 10.29 47,262 483,650 10.233 10.26 - 10.29 10.23 10.29 47,262 10.233 -1.54%
2023-10-13 0 10.42 - 10.46 10.38 10.45 2,132 22,197 10.411 10.42 - 10.46 10.38 10.45 2,132 10.411 -1.98%
2023-10-12 0 10.63 - 10.70 10.49 10.65 790 8,375 10.601 10.63 - 10.70 10.49 10.65 790 10.601 1.63%
2023-10-11 0 10.46 - 10.64 10.45 10.60 4,484 47,209 10.528 10.46 - 10.64 10.45 10.60 4,484 10.528 0.48%
2023-10-10 0 10.41 - 10.57 10.41 10.60 8,563 89,347 10.434 10.41 - 10.57 10.41 10.60 8,563 10.434 -1.51%
2023-10-09 0 10.57 - - 10.57 10.57 1,800 19,026 10.570 10.57 - - 10.57 10.57 1,800 10.570 0.48%
2023-10-06 0 10.52 - 10.60 10.43 10.53 1,450 15,255 10.521 10.52 - 10.60 10.43 10.53 1,450 10.521 0.86%
2023-10-05 0 10.43 - - 10.43 10.43 250 2,607 10.428 10.43 - - 10.43 10.43 250 10.428 0.58%
2023-10-04 0 10.37 - 10.39 10.33 10.41 24,750 256,774 10.375 10.37 - 10.39 10.33 10.41 24,750 10.375 -1.14%
2023-10-03 0 10.49 - - 10.48 10.52 4,000 42,000 10.500 10.49 - - 10.48 10.52 4,000 10.500 -2.42%
2023-09-29 0 10.75 - - 10.53 10.75 3,500 36,995 10.570 10.75 - - 10.53 10.75 3,500 10.570 1.51%
2023-09-28 0 10.59 - 10.60 10.55 10.61 10,000 105,840 10.584 10.59 - 10.60 10.55 10.61 10,000 10.584 0.09%
2023-09-27 0 10.58 10.46 10.61 10.43 10.58 1,750 18,317 10.467 10.58 10.46 10.61 10.43 10.58 1,750 10.467 3.12%
2023-09-26 0 10.26 - 10.33 10.26 10.37 3,554 36,726 10.334 10.26 - 10.33 10.26 10.37 3,554 10.334 -0.87%
2023-09-25 0 10.35 10.20 - 10.29 10.35 5,150 53,240 10.338 10.35 10.20 - 10.29 10.35 5,150 10.338 -0.58%
2023-09-22 0 10.41 - 10.45 10.26 10.41 1,984 20,392 10.278 10.41 - 10.45 10.26 10.41 1,984 10.278 1.96%
2023-09-21 0 10.21 10.20 10.22 10.21 10.32 11,861 121,575 10.250 10.21 10.20 10.22 10.21 10.32 11,861 10.250 -1.07%
2023-09-20 0 10.32 10.31 10.32 10.31 10.40 92,945 961,537 10.345 10.32 10.31 10.32 10.31 10.40 92,945 10.345 -1.62%
2023-09-19 0 10.49 10.40 10.70 10.42 10.49 10,559 110,258 10.442 10.49 10.40 10.70 10.42 10.49 10,559 10.442 -1.04%
2023-09-18 0 10.60 10.50 10.80 10.57 10.70 5,654 60,179 10.644 10.60 10.50 10.80 10.57 10.70 5,654 10.644 -0.28%
2023-09-15 0 10.63 10.56 - 10.58 10.71 5,939 63,309 10.660 10.63 10.56 - 10.58 10.71 5,939 10.660 -0.28%
2023-09-14 0 10.66 - 10.80 10.66 10.87 9,943 106,742 10.735 10.66 - 10.80 10.66 10.87 9,943 10.735 -0.74%
2023-09-13 0 10.74 - 10.81 10.71 10.85 28,010 301,761 10.773 10.74 - 10.81 10.71 10.85 28,010 10.773 -0.56%
2023-09-12 0 10.80 - 10.88 10.73 10.88 8,002 86,590 10.821 10.80 - 10.88 10.73 10.88 8,002 10.821 -0.28%
2023-09-11 0 10.83 - - 10.68 10.87 33,840 365,431 10.799 10.83 - - 10.68 10.87 33,840 10.799 0.37%
2023-09-07 0 10.79 - - 10.79 10.79 6,613 71,772 10.853 10.79 - - 10.79 10.79 6,613 10.853 -2.79%
2023-09-06 0 11.10 - 11.20 11.07 11.12 6,193 67,511 10.901 11.10 - 11.20 11.07 11.12 6,193 10.901 -0.98%
2023-09-05 0 11.21 - 11.24 11.15 11.24 2,637 29,592 11.222 11.21 - 11.24 11.15 11.24 2,637 11.222 0.36%
2023-09-04 0 11.17 - 11.20 11.14 11.18 1,194 13,306 11.144 11.17 - 11.20 11.14 11.18 1,194 11.144 0.36%
2023-08-31 0 11.13 - 11.30 11.12 11.18 5,950 66,271 11.138 11.13 - 11.30 11.12 11.18 5,950 11.138 -0.62%
2023-08-30 0 11.20 - - 11.20 11.21 1,450 16,266 11.218 11.20 - - 11.20 11.21 1,450 11.218 0.09%
2023-08-29 0 11.19 - - 11.10 11.24 13,083 145,890 11.151 11.19 - - 11.10 11.24 13,083 11.151 2.19%
2023-08-28 0 10.95 - 11.00 10.95 11.21 4,238 47,261 11.152 10.95 - 11.00 10.95 11.21 4,238 11.152 0.74%
2023-08-25 0 10.87 - - 10.84 10.94 3,650 39,714 10.881 10.87 - - 10.84 10.94 3,650 10.881 -0.46%
2023-08-24 0 10.92 - 11.00 10.74 11.00 35,114 383,963 10.935 10.92 - 11.00 10.74 11.00 35,114 10.935 2.34%
2023-08-23 0 10.67 - 10.70 10.67 10.83 14,798 159,509 10.779 10.67 - 10.70 10.67 10.83 14,798 10.779 -2.47%
2023-08-22 0 10.94 - 10.97 10.80 10.99 11,608 127,014 10.942 10.94 - 10.97 10.80 10.99 11,608 10.942 -0.82%
2023-08-21 0 11.03 - 11.03 11.03 11.14 8,335 92,272 11.070 11.03 - 11.03 11.03 11.14 8,335 11.070 -2.56%
2023-08-18 0 11.32 - 11.42 11.32 11.50 10,746 122,665 11.415 11.32 - 11.42 11.32 11.50 10,746 11.415 -0.79%
2023-08-17 0 11.41 11.20 11.45 11.22 11.42 62,570 705,337 11.273 11.41 11.20 11.45 11.22 11.42 62,570 11.273 0.62%
2023-08-16 0 11.34 - 11.40 11.32 11.52 178,501 2,025,698 11.348 11.34 - 11.40 11.32 11.52 178,501 11.348 -1.56%
2023-08-15 0 11.52 - 11.73 11.52 11.73 3,600 42,202 11.723 11.52 - 11.73 11.52 11.73 3,600 11.723 -2.95%
2023-08-14 0 11.87 11.72 11.90 11.72 11.87 25,782 304,735 11.820 11.87 11.72 11.90 11.72 11.87 25,782 11.820 -1.17%
2023-08-11 0 12.01 - 12.10 12.01 12.23 2,250 27,178 12.079 12.01 - 12.10 12.01 12.23 2,250 12.079 -2.67%
2023-08-10 0 12.34 - 12.43 12.29 12.29 145 1,779 12.269 12.34 - 12.43 12.29 12.29 145 12.269 0.98%
2023-08-09 0 12.22 - 12.24 12.19 12.22 2,724 33,240 12.203 12.22 - 12.24 12.19 12.22 2,724 12.203 -0.33%
2023-08-08 0 12.26 - 12.36 12.22 12.28 2,513 30,773 12.246 12.26 - 12.36 12.22 12.28 2,513 12.246 -0.81%
2023-08-07 0 12.36 - - 12.34 12.39 1,383 17,002 12.294 12.36 - - 12.34 12.39 1,383 12.294 -0.56%
2023-08-04 0 12.43 - 12.50 12.39 12.45 2,215 27,495 12.413 12.43 - 12.50 12.39 12.45 2,215 12.413 0.65%
2023-08-03 0 12.35 - 12.40 12.35 12.40 3,097 38,327 12.376 12.35 - 12.40 12.35 12.40 3,097 12.376 0.90%
2023-08-02 0 12.24 - - 12.21 12.39 7,553 92,892 12.299 12.24 - - 12.21 12.39 7,553 12.299 -1.21%
2023-08-01 0 12.39 - 12.44 12.34 12.46 4,040 50,188 12.423 12.39 - 12.44 12.34 12.46 4,040 12.423 -1.51%
2023-07-31 0 12.58 - - 12.57 12.68 7,996 101,086 12.642 12.58 - - 12.57 12.68 7,996 12.642 0.48%
2023-07-28 0 12.52 - - 12.25 12.56 6,337 78,336 12.362 12.52 - - 12.25 12.56 6,337 12.362 0.81%
2023-07-27 0 12.42 - 12.47 12.39 12.57 12,103 150,377 12.425 12.42 - 12.47 12.39 12.57 12,103 12.425 -0.56%
2023-07-26 0 12.49 - 12.51 12.37 12.55 21,351 266,759 12.494 12.49 - 12.51 12.37 12.55 21,351 12.494 0.32%
2023-07-25 0 12.45 12.35 12.48 12.30 12.45 14,759 182,766 12.383 12.45 12.35 12.48 12.30 12.45 14,759 12.383 2.64%
2023-07-24 0 12.13 - 12.17 12.10 12.22 8,873 107,974 12.169 12.13 - 12.17 12.10 12.22 8,873 12.169 -1.38%
2023-07-21 0 12.30 12.20 12.46 12.26 12.44 7,826 96,266 12.301 12.30 12.20 12.46 12.26 12.44 7,826 12.301 -0.97%
2023-07-20 0 12.42 - 12.47 12.42 12.55 46,904 586,400 12.502 12.42 - 12.47 12.42 12.55 46,904 12.502 0.00%
2023-07-19 0 12.42 12.35 12.70 12.36 12.54 45,164 560,577 12.412 12.42 12.35 12.70 12.36 12.54 45,164 12.412 -1.97%
2023-07-18 0 12.67 - - 12.64 12.73 16,491 209,279 12.690 12.67 - - 12.64 12.73 16,491 12.690 -2.31%
2023-07-14 0 12.97 12.90 - 12.97 13.11 4,242 55,088 12.986 12.97 12.90 - 12.97 13.11 4,242 12.986 -1.07%
2023-07-13 0 13.11 13.00 - 13.00 13.16 8,854 115,973 13.098 13.11 13.00 - 13.00 13.16 8,854 13.098 1.00%
2023-07-12 0 12.98 - 13.00 12.75 13.03 3,945 50,962 12.918 12.98 - 13.00 12.75 13.03 3,945 12.918 1.49%
2023-07-11 0 12.79 - - 12.74 12.82 1,684 21,523 12.781 12.79 - - 12.74 12.82 1,684 12.781 -0.39%
2023-07-10 0 12.84 12.61 - 12.70 12.94 10,056 128,627 12.791 12.84 12.61 - 12.70 12.94 10,056 12.791 2.31%
2023-07-07 0 12.55 - - 12.55 12.72 2,681 33,864 12.631 12.55 - - 12.55 12.72 2,681 12.631 -1.41%
2023-07-06 0 12.73 - 12.85 12.71 12.82 3,395 43,451 12.799 12.73 - 12.85 12.71 12.82 3,395 12.799 -0.93%
2023-07-05 0 12.85 12.82 12.90 12.85 13.01 8,671 112,418 12.965 12.85 12.82 12.90 12.85 13.01 8,671 12.965 -1.38%
2023-07-04 0 13.03 12.75 13.05 12.94 13.06 2,001 25,989 12.988 13.03 12.75 13.05 12.94 13.06 2,001 12.988 -0.15%
2023-07-03 0 13.05 12.75 13.15 13.04 13.16 4,729 62,108 13.133 13.05 12.75 13.15 13.04 13.16 4,729 13.133 0.54%
2023-06-30 0 12.98 12.75 13.03 12.84 13.09 3,066 39,708 12.951 12.98 12.75 13.03 12.84 13.09 3,066 12.951 0.46%
2023-06-29 0 12.92 12.75 13.00 12.92 13.04 9,304 120,470 12.948 12.92 12.75 13.00 12.92 13.04 9,304 12.948 -0.39%
2023-06-28 0 12.97 12.20 - 12.80 12.97 1,122 14,497 12.921 12.97 12.20 - 12.80 12.97 1,122 12.921 0.62%
2023-06-27 0 12.89 12.10 - 12.77 13.01 7,890 101,254 12.833 12.89 12.10 - 12.77 13.01 7,890 12.833 0.94%
2023-06-26 0 12.77 12.61 12.89 12.63 12.91 46,772 598,471 12.795 12.77 12.61 12.89 12.63 12.91 46,772 12.795 1.43%
2023-06-23 0 12.59 12.50 12.66 12.59 12.66 11,329 142,910 12.615 12.59 12.50 12.66 12.59 12.66 11,329 12.615 -2.10%
2023-06-21 0 12.86 12.00 12.93 12.86 13.08 9,553 123,831 12.963 12.86 12.00 12.93 12.86 13.08 9,553 12.963 -1.30%
2023-06-20 0 13.03 12.90 - 12.94 13.07 3,825 49,845 13.031 13.03 12.90 - 12.94 13.07 3,825 13.031 -0.53%
2023-06-19 0 13.10 12.20 - 13.06 13.12 841 11,006 13.087 13.10 12.20 - 13.06 13.12 841 13.087 -0.30%
2023-06-16 0 13.14 13.12 13.18 13.04 13.17 23,612 308,262 13.055 13.14 13.12 13.18 13.04 13.17 23,612 13.055 1.62%
2023-06-15 0 12.93 12.68 - 12.40 12.92 3,550 45,049 12.690 12.93 12.68 - 12.40 12.92 3,550 12.690 4.87%
2023-06-14 0 12.33 - 12.37 12.32 12.46 12,868 159,553 12.399 12.33 - 12.37 12.32 12.46 12,868 12.399 -1.12%
2023-06-13 0 12.47 - - 12.38 12.51 8,641 107,201 12.406 12.47 - - 12.38 12.51 8,641 12.406 -0.32%
2023-06-12 0 12.51 - 12.52 12.37 12.56 5,194 65,008 12.516 12.51 - 12.52 12.37 12.56 5,194 12.516 -0.24%
2023-06-09 0 12.54 - - 12.34 12.56 9,675 120,240 12.428 12.54 - - 12.34 12.56 9,675 12.428 1.70%
2023-06-08 0 12.33 - 12.39 12.32 12.40 9,776 120,574 12.334 12.33 - 12.39 12.32 12.40 9,776 12.334 0.00%
2023-06-07 0 12.33 12.30 12.40 12.32 12.43 3,513 43,451 12.369 12.33 12.30 12.40 12.32 12.43 3,513 12.369 -1.67%
2023-06-06 0 12.54 - - - - 0 0 - 12.54 - - - - 0 - -0.16%
2023-06-05 0 12.56 12.54 - 12.54 12.67 1,454 18,275 12.569 12.56 12.54 - 12.54 12.67 1,454 12.569 -1.72%
2023-06-02 0 12.78 - 12.86 12.61 12.84 35,312 449,247 12.722 12.78 - 12.86 12.61 12.84 35,312 12.722 1.27%
2023-06-01 0 12.62 - 12.76 12.62 12.83 7,066 89,819 12.711 12.62 - 12.76 12.62 12.83 7,066 12.711 -0.79%
2023-05-31 0 12.72 - 12.77 12.70 12.81 21,832 277,887 12.728 12.72 - 12.77 12.70 12.81 21,832 12.728 -1.85%
2023-05-30 0 12.96 12.92 13.11 12.83 13.11 11,989 154,892 12.920 12.96 12.92 13.11 12.83 13.11 11,989 12.920 -0.77%
2023-05-29 0 13.06 13.05 - 13.05 13.15 1,600 20,918 13.074 13.06 13.05 - 13.05 13.15 1,600 13.074 -4.32%
2023-05-25 0 13.65 - 13.82 13.62 13.80 19,126 261,144 13.654 13.65 - 13.82 13.62 13.80 19,126 13.654 0.37%
2023-05-24 0 13.60 - - 13.47 13.69 4,840 65,760 13.587 13.60 - - 13.47 13.69 4,840 13.587 1.64%
2023-05-23 0 13.38 - 13.55 13.37 13.51 14,504 195,519 13.480 13.38 - 13.55 13.37 13.51 14,504 13.480 -1.25%
2023-05-22 0 13.55 - 13.62 13.52 13.60 3,399 46,041 13.545 13.55 - 13.62 13.52 13.60 3,399 13.545 1.19%
2023-05-19 0 13.39 - 13.50 13.30 13.40 44,990 598,842 13.311 13.39 - 13.50 13.30 13.40 44,990 13.311 -0.59%
2023-05-18 0 13.47 - 13.55 13.47 13.57 6,321 85,529 13.531 13.47 - 13.55 13.47 13.57 6,321 13.531 -1.03%
2023-05-17 0 13.61 - - 13.61 13.65 1,666 22,696 13.623 13.61 - - 13.61 13.65 1,666 13.623 -1.09%
2023-05-16 0 13.76 - - 13.70 13.82 9,091 124,968 13.746 13.76 - - 13.70 13.82 9,091 13.746 0.51%
2023-05-15 0 13.69 - - 13.32 13.69 15,382 206,788 13.444 13.69 - - 13.32 13.69 15,382 13.444 2.62%
2023-05-12 0 13.34 - 13.39 13.33 13.51 10,779 144,219 13.380 13.34 - 13.39 13.33 13.51 10,779 13.380 -1.26%
2023-05-11 0 13.51 - 13.55 13.45 13.55 3,094 41,818 13.516 13.51 - 13.55 13.45 13.55 3,094 13.516 0.52%
2023-05-10 0 13.44 - 13.58 13.28 13.53 1,867 25,053 13.419 13.44 - 13.58 13.28 13.53 1,867 13.419 0.37%
2023-05-09 0 13.39 - 13.60 13.39 13.48 9,214 124,108 13.470 13.39 - 13.60 13.39 13.48 9,214 13.470 -1.11%
2023-05-08 0 13.54 - 13.56 13.43 13.53 5,733 77,288 13.481 13.54 - 13.56 13.43 13.53 5,733 13.481 0.97%
2023-05-05 0 13.41 - - 13.41 13.41 600 8,046 13.410 13.41 - - 13.41 13.41 600 13.410 -1.97%
2023-05-04 0 13.68 - 13.70 13.62 13.74 2,397 32,821 13.693 13.68 - 13.70 13.62 13.74 2,397 13.693 1.18%
2023-05-03 0 13.52 - - 13.49 13.54 6,719 90,851 13.522 13.52 - - 13.49 13.54 6,719 13.522 -0.66%
2023-05-02 0 13.61 - - 13.54 13.66 1,342 18,210 13.569 13.61 - - 13.54 13.66 1,342 13.569 -0.15%
2023-04-28 0 13.63 13.56 - 13.60 13.70 2,417 32,939 13.628 13.63 13.56 - 13.60 13.70 2,417 13.628 -0.73%
2023-04-27 0 13.73 - - 13.62 13.73 4,589 62,618 13.645 13.73 - - 13.62 13.73 4,589 13.645 0.07%
2023-04-26 0 13.72 13.72 13.74 13.22 13.85 5,987 81,523 13.617 13.72 13.72 13.74 13.22 13.85 5,987 13.617 4.26%
2023-04-25 0 13.16 13.10 13.21 13.12 13.51 9,618 127,334 13.239 13.16 13.10 13.21 13.12 13.51 9,618 13.239 -2.37%
2023-04-24 0 13.48 13.45 - 13.47 13.61 3,242 43,751 13.495 13.48 13.45 - 13.47 13.61 3,242 13.495 -1.89%
2023-04-21 0 13.74 - 13.76 13.79 13.85 1,830 25,274 13.811 13.74 - 13.76 13.79 13.85 1,830 13.811 -1.01%
2023-04-20 0 13.88 - - 13.84 14.15 3,930 54,489 13.865 13.88 - - 13.84 14.15 3,930 13.865 -1.91%
2023-04-19 0 14.15 14.15 14.27 14.13 14.41 7,027 99,678 14.185 14.15 14.15 14.27 14.13 14.41 7,027 14.185 -1.60%
2023-04-18 0 14.38 - 14.41 14.34 14.41 4,470 64,240 14.371 14.38 - 14.41 14.34 14.41 4,470 14.371 0.63%
2023-04-17 0 14.29 14.29 - 14.24 14.25 1,085 15,449 14.239 14.29 14.29 - 14.24 14.25 1,085 14.239 0.42%
2023-04-14 0 14.23 14.20 14.28 14.08 14.32 14,642 208,507 14.240 14.23 14.20 14.28 14.08 14.32 14,642 14.240 0.64%
2023-04-13 0 14.14 - 14.16 14.07 14.20 14,033 198,021 14.111 14.14 - 14.16 14.07 14.20 14,033 14.111 0.00%
2023-04-12 0 14.14 - 14.17 14.12 14.31 6,554 92,932 14.179 14.14 - 14.17 14.12 14.31 6,554 14.179 -1.46%
2023-04-11 0 14.35 - - 14.29 14.39 12,988 186,161 14.333 14.35 - - 14.29 14.39 12,988 14.333 0.14%
2023-04-06 0 14.33 - - 14.18 14.33 5,283 75,390 14.270 14.33 - - 14.18 14.33 5,283 14.270 0.14%
2023-04-04 0 14.31 - - 14.21 14.52 10,222 146,248 14.307 14.31 - - 14.21 14.52 10,222 14.307 -1.45%
2023-04-03 0 14.52 - 14.54 14.42 14.58 8,659 125,731 14.520 14.52 - 14.54 14.42 14.58 8,659 14.520 0.07%
2023-03-31 0 14.51 - 14.73 14.46 14.73 37,490 542,958 14.483 14.51 - 14.73 14.46 14.73 37,490 14.483 0.00%
2023-03-30 0 14.51 14.48 14.56 14.28 14.52 15,010 216,290 14.410 14.51 14.48 14.56 14.28 14.52 15,010 14.410 1.33%
2023-03-29 0 14.32 - - 14.24 14.38 6,891 98,747 14.330 14.32 - - 14.24 14.38 6,891 14.330 0.21%
2023-03-28 0 14.29 - 14.50 14.25 14.42 4,531 65,170 14.383 14.29 - 14.50 14.25 14.42 4,531 14.383 -0.42%
2023-03-27 0 14.35 - - 14.26 14.45 3,046 43,764 14.368 14.35 - - 14.26 14.45 3,046 14.368 0.00%
2023-03-24 0 14.35 14.28 14.37 14.26 14.37 6,990 100,069 14.316 14.35 14.28 14.37 14.26 14.37 6,990 14.316 0.35%
2023-03-23 0 14.30 14.28 14.70 14.22 14.30 3,224 45,975 14.260 14.30 14.28 14.70 14.22 14.30 3,224 14.260 0.70%
2023-03-22 0 14.20 14.12 - 14.20 14.40 3,094 44,011 14.225 14.20 14.12 - 14.20 14.40 3,094 14.225 -0.35%
2023-03-21 0 14.25 14.22 - 14.03 14.25 13,511 191,103 14.144 14.25 14.22 - 14.03 14.25 13,511 14.144 0.78%
2023-03-20 0 14.14 - 14.24 13.95 14.27 4,070 57,456 14.117 14.14 - 14.24 13.95 14.27 4,070 14.117 -0.07%
2023-03-17 0 14.15 - - 14.12 14.25 9,084 129,275 14.231 14.15 - - 14.12 14.25 9,084 14.231 0.14%
2023-03-16 0 14.13 14.02 14.15 14.11 14.52 5,489 78,073 14.224 14.13 14.02 14.15 14.11 14.52 5,489 14.224 -3.81%
2023-03-15 0 14.69 - 14.70 14.69 14.90 943 13,920 14.761 14.69 - 14.70 14.69 14.90 943 14.761 0.07%
2023-03-14 0 14.68 - 14.75 14.50 14.87 5,872 85,880 14.625 14.68 - 14.75 14.50 14.87 5,872 14.625 -1.01%
2023-03-13 0 14.83 - 14.87 14.79 14.91 2,494 37,024 14.845 14.83 - 14.87 14.79 14.91 2,494 14.845 0.34%
2023-03-10 0 14.78 14.60 - 14.66 14.80 29,547 433,958 14.687 14.78 14.60 - 14.66 14.80 29,547 14.687 -0.74%
2023-03-09 0 14.89 14.85 - 14.92 14.97 3,700 55,269 14.938 14.89 14.85 - 14.92 14.97 3,700 14.938 -0.87%
2023-03-08 0 15.02 - - 14.94 15.03 6,320 94,680 14.981 15.02 - - 14.94 15.03 6,320 14.981 -1.51%
2023-03-07 0 15.25 15.00 15.50 15.20 15.37 4,339 66,267 15.272 15.25 15.00 15.50 15.20 15.37 4,339 15.272 -0.65%
2023-03-06 0 15.35 15.28 15.43 14.94 15.43 20,158 305,441 15.152 15.35 15.28 15.43 14.94 15.43 20,158 15.152 1.99%
2023-03-03 0 15.05 - - 15.02 15.11 11,629 175,043 15.052 15.05 - - 15.02 15.11 11,629 15.052 0.60%
2023-03-02 0 14.96 - 15.05 14.94 15.16 62,694 943,133 15.043 14.96 - 15.05 14.94 15.16 62,694 15.043 -1.19%
2023-03-01 0 15.14 - - - - 0 0 - 15.14 - - - - 0 - 0.26%
2023-02-28 0 15.10 14.93 - 14.95 15.10 2,156 32,317 14.989 15.10 14.93 - 14.95 15.10 2,156 14.989 0.00%
2023-02-27 0 15.10 15.00 - 15.01 15.24 4,849 72,981 15.051 15.10 15.00 - 15.01 15.24 4,849 15.051 -0.20%
2023-02-24 0 15.13 15.11 - 15.10 15.33 3,124 47,652 15.254 15.13 15.11 - 15.10 15.33 3,124 15.254 -2.07%
2023-02-23 0 15.45 15.39 - 15.25 15.45 3,311 50,797 15.342 15.45 15.39 - 15.25 15.45 3,311 15.342 1.78%
2023-02-22 0 15.18 - 15.24 15.13 15.34 5,155 78,420 15.212 15.18 - 15.24 15.13 15.34 5,155 15.212 -0.91%
2023-02-21 0 15.32 15.21 - 15.18 15.36 7,501 114,733 15.296 15.32 15.21 - 15.18 15.36 7,501 15.296 0.66%
2023-02-20 0 15.22 15.20 - 14.90 15.26 2,559 38,666 15.110 15.22 15.20 - 14.90 15.26 2,559 15.110 2.01%
2023-02-17 0 14.92 - - 14.89 15.25 9,406 141,890 15.085 14.92 - - 14.89 15.25 9,406 15.085 -2.04%
2023-02-16 0 15.23 - 15.20 15.18 15.58 11,288 174,110 15.424 15.23 - 15.20 15.18 15.58 11,288 15.424 -1.30%
2023-02-15 0 15.43 - 15.50 15.43 15.70 3,618 55,964 15.468 15.43 - 15.50 15.43 15.70 3,618 15.468 -1.53%
2023-02-14 0 15.67 15.50 - 15.56 15.67 3,622 56,422 15.578 15.67 15.50 - 15.56 15.67 3,622 15.578 0.19%
2023-02-13 0 15.64 15.52 - 15.52 15.64 3,922 61,160 15.594 15.64 15.52 - 15.52 15.64 3,922 15.594 -0.13%
2023-02-10 0 15.66 - 15.75 15.63 15.75 8,618 135,429 15.715 15.66 - 15.75 15.63 15.75 8,618 15.715 -1.51%
2023-02-09 0 15.90 15.88 - 15.65 15.95 16,339 258,788 15.839 15.90 15.88 - 15.65 15.95 16,339 15.839 1.08%
2023-02-08 0 15.73 - 15.74 15.70 15.81 13,550 213,687 15.770 15.73 - 15.74 15.70 15.81 13,550 15.770 -0.44%
2023-02-07 0 15.80 - 15.95 15.71 15.90 1,847 29,178 15.798 15.80 - 15.95 15.71 15.90 1,847 15.798 0.70%
2023-02-06 0 15.69 - - 15.66 15.77 13,640 214,381 15.717 15.69 - - 15.66 15.77 13,640 15.717 -1.88%
2023-02-03 0 15.99 15.75 - 15.80 16.16 4,274 68,361 15.995 15.99 15.75 - 15.80 16.16 4,274 15.995 -1.66%
2023-02-02 0 16.26 16.20 16.36 16.23 16.35 25,075 408,581 16.294 16.26 16.20 16.36 16.23 16.35 25,075 16.294 -0.43%
2023-02-01 0 16.33 16.27 - 16.12 16.41 9,920 161,134 16.243 16.33 16.27 - 16.12 16.41 9,920 16.243 -0.31%
2023-01-31 0 16.38 15.75 16.39 16.29 16.45 5,040 82,351 16.339 16.38 15.75 16.39 16.29 16.45 5,040 16.339 0.61%
2023-01-30 0 16.28 15.75 16.35 16.28 16.53 4,945 80,960 16.372 16.28 15.75 16.35 16.28 16.53 4,945 16.372 -2.46%
2023-01-27 0 16.69 - - 16.61 16.79 11,530 192,671 16.710 16.69 - - 16.61 16.79 11,530 16.710 -0.12%
2023-01-26 0 16.71 16.67 16.90 16.56 16.75 14,823 246,741 16.646 16.71 16.67 16.90 16.56 16.75 14,823 16.646 3.08%
2023-01-20 0 16.21 - - 16.01 16.24 9,615 155,437 16.166 16.21 - - 16.01 16.24 9,615 16.166 2.14%
2023-01-19 0 15.87 15.87 15.92 15.80 15.92 2,700 42,840 15.867 15.87 15.87 15.92 15.80 15.92 2,700 15.867 -0.81%
2023-01-18 0 16.00 15.91 - 15.95 16.03 12,538 200,407 15.984 16.00 15.91 - 15.95 16.03 12,538 15.984 0.57%
2023-01-17 0 15.91 - - 15.86 16.00 6,690 106,346 15.896 15.91 - - 15.86 16.00 6,690 15.896 -1.43%
2023-01-16 0 16.14 16.11 16.20 16.01 16.20 7,968 128,287 16.100 16.14 16.11 16.20 16.01 16.20 7,968 16.100 1.25%
2023-01-13 0 15.94 15.90 - 15.75 16.00 3,544 56,032 15.810 15.94 15.90 - 15.75 16.00 3,544 15.810 0.00%
2023-01-12 0 15.94 - - 15.88 16.04 5,011 79,883 15.942 15.94 - - 15.88 16.04 5,011 15.942 1.21%
2023-01-11 0 15.75 15.75 15.79 15.75 15.93 12,266 194,475 15.855 15.75 15.75 15.79 15.75 15.93 12,266 15.855 -0.51%
2023-01-10 0 15.83 15.81 15.95 15.82 15.97 6,652 105,473 15.856 15.83 15.81 15.95 15.82 15.97 6,652 15.856 0.13%
2023-01-09 0 15.81 - - 15.73 15.96 6,534 103,336 15.815 15.81 - - 15.73 15.96 6,534 15.815 1.15%
2023-01-06 0 15.63 - 15.78 15.56 15.76 8,955 139,645 15.594 15.63 - 15.78 15.56 15.76 8,955 15.594 3.92%
2023-01-05 0 15.04 14.85 15.09 14.99 15.07 3,027 45,517 15.037 15.04 14.85 15.09 14.99 15.07 3,027 15.037 0.53%
2023-01-04 0 14.96 14.80 14.96 15.08 15.08 96 1,435 14.948 14.96 14.80 14.96 15.08 15.08 96 14.948 -1.19%
2023-01-03 0 15.14 - - 14.72 15.22 5,125 76,170 14.862 15.14 - - 14.72 15.22 5,125 14.862 2.16%
2022-12-30 0 14.82 - - 14.74 14.85 8,794 130,204 14.806 14.82 - - 14.74 14.85 8,794 14.806 0.88%
2022-12-29 0 14.69 - - 14.62 14.72 2,900 42,486 14.650 14.69 - - 14.62 14.72 2,900 14.650 -0.07%
2022-12-28 0 14.70 14.51 - 14.49 14.78 82,537 1,205,933 14.611 14.70 14.51 - 14.49 14.78 82,537 14.611 7.14%
2022-12-23 0 13.72 13.68 13.76 13.62 13.80 33,395 456,540 13.671 13.72 13.68 13.76 13.62 13.80 33,395 13.671 -1.37%
2022-12-22 0 13.91 13.74 14.00 13.84 14.19 68,946 963,871 13.980 13.91 13.74 14.00 13.84 14.19 68,946 13.980 -2.04%
2022-12-21 0 14.20 14.19 14.40 14.17 14.40 57,129 815,412 14.273 14.20 14.19 14.40 14.17 14.40 57,129 14.273 -1.39%
2022-12-20 0 14.40 14.38 14.42 14.30 14.50 17,488 251,276 14.368 14.40 14.38 14.42 14.30 14.50 17,488 14.368 -0.21%
2022-12-19 0 14.43 14.40 14.70 14.42 14.61 10,540 152,949 14.511 14.43 14.40 14.70 14.42 14.61 10,540 14.511 -0.76%
2022-12-16 0 14.54 - 14.60 14.45 14.62 12,844 186,656 14.533 14.54 - 14.60 14.45 14.62 12,844 14.533 -1.02%
2022-12-15 0 14.69 - 14.75 14.58 14.74 17,728 259,899 14.660 14.69 - 14.75 14.58 14.74 17,728 14.660 0.20%
2022-12-14 0 14.66 - 14.68 14.60 14.74 27,925 408,982 14.646 14.66 - 14.68 14.60 14.74 27,925 14.646 -0.27%
2022-12-13 0 14.70 14.68 - 14.69 14.89 80,684 1,193,130 14.788 14.70 14.68 - 14.69 14.89 80,684 14.788 -1.61%
2022-12-12 0 14.94 14.85 15.00 14.91 14.98 14,324 214,144 14.950 14.94 14.85 15.00 14.91 14.98 14,324 14.950 -1.78%
2022-12-09 0 15.21 15.21 15.25 15.09 15.26 21,405 324,178 15.145 15.21 15.21 15.25 15.09 15.26 21,405 15.145 -0.33%
2022-12-08 0 15.26 15.19 15.33 15.11 15.34 25,894 394,255 15.226 15.26 15.19 15.33 15.11 15.34 25,894 15.226 1.73%
2022-12-07 0 15.00 - 15.03 15.00 15.35 18,445 281,292 15.250 15.00 - 15.03 15.00 15.35 18,445 15.250 -1.70%
2022-12-06 0 15.26 - 15.29 15.20 15.30 23,821 363,322 15.252 15.26 - 15.29 15.20 15.30 23,821 15.252 -0.65%
2022-12-05 0 15.36 15.00 - 15.29 15.53 8,647 133,221 15.407 15.36 15.00 - 15.29 15.53 8,647 15.407 -0.84%
2022-12-02 0 15.49 - - 15.41 15.57 10,886 168,592 15.487 15.49 - - 15.41 15.57 10,886 15.487 1.44%
2022-12-01 0 15.27 - 15.32 15.27 15.56 22,141 342,194 15.455 15.27 - 15.32 15.27 15.56 22,141 15.455 0.53%
2022-11-30 0 15.19 - 15.19 14.94 15.19 13,548 203,755 15.039 15.19 - 15.19 14.94 15.19 13,548 15.039 1.13%
2022-11-29 0 15.02 - 15.05 14.81 15.02 14,941 221,987 14.858 15.02 - 15.05 14.81 15.02 14,941 14.858 0.81%
2022-11-28 0 14.90 - 15.00 14.78 14.90 785 11,667 14.862 14.90 - 15.00 14.78 14.90 785 14.862 -0.93%
2022-11-25 0 15.04 - 15.30 15.01 15.18 6,494 97,786 15.058 15.04 - 15.30 15.01 15.18 6,494 15.058 -1.83%
2022-11-24 0 15.32 15.32 15.53 15.31 15.48 8,557 131,993 15.425 15.32 15.32 15.53 15.31 15.48 8,557 15.425 -0.26%
2022-11-23 0 15.36 - - 15.01 15.38 5,104 77,126 15.111 15.36 - - 15.01 15.38 5,104 15.111 2.13%
2022-11-22 0 15.04 - - 14.92 15.27 28,060 422,867 15.070 15.04 - - 14.92 15.27 28,060 15.070 -1.12%
2022-11-21 0 15.21 - 15.29 15.21 15.24 1,323 20,146 15.228 15.21 - 15.29 15.21 15.24 1,323 15.228 -0.33%
2022-11-18 0 15.26 15.23 - 15.20 15.35 7,452 113,541 15.236 15.26 15.23 - 15.20 15.35 7,452 15.236 0.13%
2022-11-17 0 15.24 15.08 15.27 15.07 15.29 3,247 49,419 15.220 15.24 15.08 15.27 15.07 15.29 3,247 15.220 -1.99%
2022-11-16 0 15.55 - - 15.43 15.68 5,726 88,608 15.475 15.55 - - 15.43 15.68 5,726 15.475 -1.40%
2022-11-15 0 15.77 15.73 - 15.40 15.77 2,497 38,762 15.523 15.77 15.73 - 15.40 15.77 2,497 15.523 2.14%
2022-11-14 0 15.44 - - 15.36 15.76 9,663 149,052 15.425 15.44 - - 15.36 15.76 9,663 15.425 -1.97%
2022-11-11 0 15.75 15.67 - 15.49 15.82 8,197 128,407 15.665 15.75 15.67 - 15.49 15.82 8,197 15.665 4.37%
2022-11-10 0 15.09 15.00 15.45 15.08 15.37 19,819 300,626 15.169 15.09 15.00 15.45 15.08 15.37 19,819 15.169 -2.14%
2022-11-09 0 15.42 - - 15.41 15.62 10,589 164,049 15.492 15.42 - - 15.41 15.62 10,589 15.492 -1.28%
2022-11-08 0 15.62 - 15.68 15.51 15.70 5,664 88,171 15.567 15.62 - 15.68 15.51 15.70 5,664 15.567 -0.57%
2022-11-07 0 15.71 - 15.85 15.69 15.95 13,851 219,426 15.842 15.71 - 15.85 15.69 15.95 13,851 15.842 -0.38%
2022-11-04 0 15.77 - 15.83 15.63 15.92 12,037 190,204 15.802 15.77 - 15.83 15.63 15.92 12,037 15.802 4.37%
2022-11-03 0 15.11 - 15.19 15.11 15.24 24,844 376,409 15.151 15.11 - 15.19 15.11 15.24 24,844 15.151 -1.50%
2022-11-02 0 15.34 15.34 15.40 15.04 15.24 1,250 18,976 15.181 15.34 15.34 15.40 15.04 15.24 1,250 15.181 1.39%
2022-11-01 0 15.13 - - 14.66 15.24 13,575 202,890 14.946 15.13 - - 14.66 15.24 13,575 14.946 3.28%
2022-10-31 0 14.65 - 14.94 14.64 15.10 20,524 302,537 14.741 14.65 - 14.94 14.64 15.10 20,524 14.741 -2.98%
2022-10-28 0 15.10 - 15.21 15.08 15.52 11,366 174,070 15.315 15.10 - 15.21 15.08 15.52 11,366 15.315 -2.08%
2022-10-27 0 15.42 - 15.68 15.40 16.05 14,858 231,367 15.572 15.42 - 15.68 15.40 16.05 14,858 15.572 -1.41%
2022-10-26 0 15.64 - - 15.20 15.67 5,676 87,367 15.392 15.64 - - 15.20 15.67 5,676 15.392 2.83%
2022-10-25 0 15.21 14.90 - 14.83 15.31 39,466 593,156 15.030 15.21 14.90 - 14.83 15.31 39,466 15.030 2.01%
2022-10-24 0 14.91 - 15.16 14.88 15.39 63,442 954,864 15.051 14.91 - 15.16 14.88 15.39 63,442 15.051 -2.93%
2022-10-21 0 15.36 - - 15.22 15.40 30,528 467,565 15.316 15.36 - - 15.22 15.40 30,528 15.316 1.12%
2022-10-20 0 15.19 15.12 15.36 15.01 15.46 26,531 405,570 15.287 15.19 15.12 15.36 15.01 15.46 26,531 15.287 -1.81%
2022-10-19 0 15.47 - 15.90 15.47 15.90 3,276 51,101 15.599 15.47 - 15.90 15.47 15.90 3,276 15.599 -2.64%
2022-10-18 0 15.89 - 15.92 15.76 16.01 14,102 223,275 15.833 15.89 - 15.92 15.76 16.01 14,102 15.833 1.02%
2022-10-17 0 15.73 15.40 15.80 15.45 15.71 5,124 79,955 15.604 15.73 15.40 15.80 15.45 15.71 5,124 15.604 -0.63%
2022-10-14 0 15.83 15.38 16.08 15.59 16.00 5,365 84,833 15.812 15.83 15.38 16.08 15.59 16.00 5,365 15.812 2.93%
2022-10-13 0 15.38 15.37 15.42 15.37 15.61 31,751 491,138 15.468 15.38 15.37 15.42 15.37 15.61 31,751 15.468 -0.06%
2022-10-12 0 15.39 14.88 - 14.75 15.52 7,934 118,195 14.897 15.39 14.88 - 14.75 15.52 7,934 14.897 3.08%
2022-10-11 0 14.93 - - 14.84 15.03 16,277 243,098 14.935 14.93 - - 14.84 15.03 16,277 14.935 0.27%
2022-10-10 0 14.89 - - 14.88 15.08 16,700 250,589 15.005 14.89 - - 14.88 15.08 16,700 15.005 -3.25%
2022-10-07 0 15.39 - - 15.38 15.59 6,989 108,467 15.520 15.39 - - 15.38 15.59 6,989 15.520 -2.35%
2022-10-06 0 15.76 - 15.80 15.72 15.81 6,761 106,735 15.787 15.76 - 15.80 15.72 15.81 6,761 15.787 -0.82%
2022-10-05 0 15.89 15.66 - 14.92 15.98 23,309 366,793 15.736 15.89 15.66 - 14.92 15.98 23,309 15.736 6.79%
2022-10-03 0 14.88 - 15.00 14.79 14.99 15,600 232,888 14.929 14.88 - 15.00 14.79 14.99 15,600 14.929 -1.72%
2022-09-30 0 15.14 - 15.20 15.04 15.33 39,239 595,806 15.184 15.14 - 15.20 15.04 15.33 39,239 15.184 -0.13%
2022-09-29 0 15.16 - 15.23 15.00 15.33 55,006 830,471 15.098 15.16 - 15.23 15.00 15.33 55,006 15.098 1.13%
2022-09-28 0 14.99 14.97 15.00 14.96 15.59 26,096 394,512 15.118 14.99 14.97 15.00 14.96 15.59 26,096 15.118 -4.16%
2022-09-27 0 15.64 - - 15.47 15.64 4,685 72,829 15.545 15.64 - - 15.47 15.64 4,685 15.545 0.64%
2022-09-26 0 15.54 - 15.66 15.42 15.77 24,590 385,307 15.669 15.54 - 15.66 15.42 15.77 24,590 15.669 0.45%
2022-09-23 0 15.47 15.30 15.49 15.41 15.78 5,612 87,844 15.653 15.47 15.30 15.49 15.41 15.78 5,612 15.653 -1.34%
2022-09-22 0 15.68 15.63 - 15.48 15.75 6,905 108,121 15.658 15.68 15.63 - 15.48 15.75 6,905 15.658 -0.51%
2022-09-21 0 15.76 - - 15.76 15.97 8,219 130,289 15.852 15.76 - - 15.76 15.97 8,219 15.852 -2.05%
2022-09-20 0 16.09 - 16.20 15.93 16.25 4,135 66,136 15.994 16.09 - 16.20 15.93 16.25 4,135 15.994 2.48%
2022-09-19 0 15.70 - 15.74 15.65 15.93 104,993 1,663,786 15.847 15.70 - 15.74 15.65 15.93 104,993 15.847 -0.44%
2022-09-16 0 15.77 - 15.80 15.75 16.17 26,369 421,559 15.987 15.77 - 15.80 15.75 16.17 26,369 15.987 -1.93%
2022-09-15 0 16.08 16.00 16.09 16.00 16.70 19,896 321,328 16.150 16.08 16.00 16.09 16.00 16.70 19,896 16.150 -5.08%
2022-09-14 0 16.94 16.89 17.03 16.90 17.15 3,615 61,520 17.018 16.94 16.89 17.03 16.90 17.15 3,615 17.018 -1.97%
2022-09-13 0 17.28 17.19 17.28 17.15 17.28 5,745 98,832 17.203 17.28 17.19 17.28 17.15 17.28 5,745 17.203 -0.52%
2022-09-09 0 17.37 - 17.40 17.30 17.30 150 2,595 17.300 17.37 - 17.40 17.30 17.30 150 17.300 0.06%
2022-09-08 0 17.36 - 17.40 17.35 17.50 9,380 163,439 17.424 17.36 - 17.40 17.35 17.50 9,380 17.424 0.00%
2022-09-07 0 17.36 - 17.37 17.11 17.49 13,906 241,551 17.370 17.36 - 17.37 17.11 17.49 13,906 17.370 0.46%
2022-09-06 0 17.28 17.16 - 16.63 17.28 5,645 95,297 16.882 17.28 17.16 - 16.63 17.28 5,645 16.882 3.04%
2022-09-05 0 16.77 16.38 16.79 16.67 16.80 7,976 133,494 16.737 16.77 16.38 16.79 16.67 16.80 7,976 16.737 1.57%
2022-09-02 0 16.51 - 16.78 16.50 16.67 11,348 187,972 16.564 16.51 - 16.78 16.50 16.67 11,348 16.564 -1.61%
2022-09-01 0 16.78 - 16.81 16.78 16.90 12,783 215,461 16.855 16.78 - 16.81 16.78 16.90 12,783 16.855 -0.12%
2022-08-31 0 16.80 16.30 16.84 16.79 17.31 15,968 270,296 16.927 16.80 16.30 16.84 16.79 17.31 15,968 16.927 -4.11%
2022-08-30 0 17.52 17.46 17.73 17.45 17.80 4,030 70,833 17.576 17.52 17.46 17.73 17.45 17.80 4,030 17.576 -0.90%
2022-08-29 0 17.68 17.50 17.71 17.49 17.80 4,328 76,590 17.696 17.68 17.50 17.71 17.49 17.80 4,328 17.696 -0.34%
2022-08-26 0 17.74 17.60 17.75 17.68 18.00 10,529 187,253 17.784 17.74 17.60 17.75 17.68 18.00 10,529 17.784 -0.62%
2022-08-25 0 17.85 17.81 - 17.64 17.89 6,521 116,197 17.819 17.85 17.81 - 17.64 17.89 6,521 17.819 -0.17%
2022-08-24 0 17.88 17.85 18.05 17.88 18.53 16,424 296,330 18.042 17.88 17.85 18.05 17.88 18.53 16,424 18.042 -3.51%
2022-08-23 0 18.53 17.00 18.55 18.33 18.67 41,727 772,724 18.519 18.53 17.00 18.55 18.33 18.67 41,727 18.519 0.98%
2022-08-22 0 18.35 18.31 18.39 18.19 18.44 26,695 489,945 18.353 18.35 18.31 18.39 18.19 18.44 26,695 18.353 -1.08%
2022-08-19 0 18.55 18.45 18.68 18.47 19.00 30,432 566,902 18.628 18.55 18.45 18.68 18.47 19.00 30,432 18.628 -1.90%
2022-08-18 0 18.91 18.70 19.00 18.86 19.07 30,924 585,674 18.939 18.91 18.70 19.00 18.86 19.07 30,924 18.939 0.59%
2022-08-17 0 18.80 18.70 19.00 18.75 18.99 40,110 756,407 18.858 18.80 18.70 19.00 18.75 18.99 40,110 18.858 0.53%
2022-08-16 0 18.70 18.20 18.92 18.58 18.93 40,449 759,741 18.783 18.70 18.20 18.92 18.58 18.93 40,449 18.783 0.59%
2022-08-15 0 18.59 18.53 18.61 18.57 18.61 2,300 42,715 18.572 18.59 18.53 18.61 18.57 18.61 2,300 18.572 2.76%
2022-08-12 0 18.09 17.90 18.25 18.00 18.26 12,219 222,048 18.172 18.09 17.90 18.25 18.00 18.26 12,219 18.172 -1.09%
2022-08-11 0 18.29 17.90 - 18.02 18.33 13,897 253,283 18.226 18.29 17.90 - 18.02 18.33 13,897 18.226 0.94%
2022-08-10 0 18.12 17.45 - 18.08 18.32 15,933 289,177 18.150 18.12 17.45 - 18.08 18.32 15,933 18.150 -0.66%
2022-08-09 0 18.24 18.20 18.33 18.15 18.41 17,688 323,769 18.304 18.24 18.20 18.33 18.15 18.41 17,688 18.304 1.90%
2022-08-08 0 17.90 17.84 - 17.64 17.90 9,070 161,129 17.765 17.90 17.84 - 17.64 17.90 9,070 17.765 0.45%
2022-08-05 0 17.82 17.53 - 17.55 17.84 12,191 215,029 17.638 17.82 17.53 - 17.55 17.84 12,191 17.638 0.62%
2022-08-04 0 17.71 17.63 17.90 17.50 17.88 19,384 342,149 17.651 17.71 17.63 17.90 17.50 17.88 19,384 17.651 -0.28%
2022-08-03 0 17.76 - - 17.72 18.34 30,581 555,842 18.176 17.76 - - 17.72 18.34 30,581 18.176 -2.09%
2022-08-02 0 18.14 18.10 18.15 18.04 18.38 10,065 183,068 18.189 18.14 18.10 18.15 18.04 18.38 10,065 18.189 -2.26%
2022-08-01 0 18.56 - 18.70 18.16 18.57 16,322 300,218 18.393 18.56 - 18.70 18.16 18.57 16,322 18.393 -0.27%
2022-07-29 0 18.61 18.50 18.75 18.50 18.91 46,461 867,156 18.664 18.61 18.50 18.75 18.50 18.91 46,461 18.664 0.81%
2022-07-28 0 18.46 - 18.61 18.43 18.76 18,990 353,086 18.593 18.46 - 18.61 18.43 18.76 18,990 18.593 -0.16%
2022-07-27 0 18.49 18.15 - 18.23 18.50 11,748 215,787 18.368 18.49 18.15 - 18.23 18.50 11,748 18.368 2.04%
2022-07-26 0 18.12 18.09 18.16 17.89 18.16 9,725 175,805 18.078 18.12 18.09 18.16 17.89 18.16 9,725 18.078 1.23%
2022-07-25 0 17.90 - 17.92 17.83 18.07 22,685 405,976 17.896 17.90 - 17.92 17.83 18.07 22,685 17.896 -1.76%
2022-07-22 0 18.22 - - 18.08 18.40 13,049 237,594 18.208 18.22 - - 18.08 18.40 13,049 18.208 0.11%
2022-07-21 0 18.20 18.15 18.24 18.14 18.48 19,191 352,221 18.353 18.20 18.15 18.24 18.14 18.48 19,191 18.353 -1.57%
2022-07-20 0 18.49 18.48 18.53 18.42 18.62 18,899 349,715 18.504 18.49 18.48 18.53 18.42 18.62 18,899 18.504 0.71%
2022-07-19 0 18.36 18.30 19.40 18.30 18.54 20,548 377,384 18.366 18.36 18.30 19.40 18.30 18.54 20,548 18.366 -2.34%
2022-07-18 0 18.80 - - 18.44 18.81 23,743 444,024 18.701 18.80 - - 18.44 18.81 23,743 18.701 1.62%
2022-07-15 0 18.50 18.48 18.60 18.50 19.00 21,934 412,072 18.787 18.50 18.48 18.60 18.50 19.00 21,934 18.787 -2.32%
2022-07-14 0 18.94 18.85 19.00 18.65 19.17 18,181 345,002 18.976 18.94 18.85 19.00 18.65 19.17 18,181 18.976 1.34%
2022-07-13 0 18.69 18.66 18.71 18.28 18.75 23,637 439,526 18.595 18.69 18.66 18.71 18.28 18.75 23,637 18.595 2.41%
2022-07-12 0 18.25 18.00 18.30 18.15 18.75 75,872 1,393,239 18.363 18.25 18.00 18.30 18.15 18.75 75,872 18.363 -0.16%
2022-07-11 0 18.28 18.00 18.32 18.13 18.49 33,937 620,260 18.277 18.28 18.00 18.32 18.13 18.49 33,937 18.277 -1.14%
2022-07-08 0 18.49 18.00 18.65 18.49 19.01 21,388 399,565 18.682 18.49 18.00 18.65 18.49 19.01 21,388 18.682 -2.43%
2022-07-07 0 18.95 18.90 19.02 18.40 19.02 41,717 786,762 18.860 18.95 18.90 19.02 18.40 19.02 41,717 18.860 2.27%
2022-07-06 0 18.53 18.49 18.62 18.38 18.72 54,831 1,019,267 18.589 18.53 18.49 18.62 18.38 18.72 54,831 18.589 0.22%
2022-07-05 0 18.49 18.45 18.55 18.30 18.60 39,587 730,638 18.457 18.49 18.45 18.55 18.30 18.60 39,587 18.457 0.22%
2022-07-04 0 18.45 18.00 18.48 18.32 18.55 44,590 822,977 18.457 18.45 18.00 18.48 18.32 18.55 44,590 18.457 -0.65%
2022-06-30 0 18.57 18.49 18.57 17.95 18.64 54,995 1,006,981 18.310 18.57 18.49 18.57 17.95 18.64 54,995 18.310 3.45%
2022-06-29 0 17.95 - 18.04 17.84 18.53 18,338 334,359 18.233 17.95 - 18.04 17.84 18.53 18,338 18.233 -2.92%
2022-06-28 0 18.49 18.28 18.50 17.95 18.56 64,823 1,186,094 18.297 18.49 18.28 18.50 17.95 18.56 64,823 18.297 1.99%
2022-06-27 0 18.13 18.06 18.25 18.00 18.30 38,222 695,688 18.201 18.13 18.06 18.25 18.00 18.30 38,222 18.201 -0.17%
2022-06-24 0 18.16 18.06 18.20 17.81 18.19 143,840 2,600,748 18.081 18.16 18.06 18.20 17.81 18.19 143,840 18.081 3.01%
2022-06-23 0 17.63 17.46 17.68 17.27 17.64 39,831 696,538 17.487 17.63 17.46 17.68 17.27 17.64 39,831 17.487 0.97%
2022-06-22 0 17.46 - 17.68 17.46 17.80 33,019 583,468 17.671 17.46 - 17.68 17.46 17.80 33,019 17.671 -1.85%
2022-06-21 0 17.79 - 17.85 17.50 17.98 71,119 1,253,070 17.619 17.79 - 17.85 17.50 17.98 71,119 17.619 0.06%
2022-06-20 0 17.78 17.77 17.86 17.43 17.88 66,580 1,179,348 17.713 17.78 17.77 17.86 17.43 17.88 66,580 17.713 1.89%
2022-06-17 0 17.45 17.43 17.48 17.16 17.50 57,524 998,649 17.361 17.45 17.43 17.48 17.16 17.50 57,524 17.361 2.83%
2022-06-16 0 16.97 - 17.03 16.85 17.17 35,870 611,222 17.040 16.97 - 17.03 16.85 17.17 35,870 17.040 1.25%
2022-06-15 0 16.76 16.60 17.00 16.63 17.00 35,046 590,505 16.849 16.76 16.60 17.00 16.63 17.00 35,046 16.849 -0.36%
2022-06-14 0 16.82 16.80 16.87 16.45 16.88 16,275 272,536 16.746 16.82 16.80 16.87 16.45 16.88 16,275 16.746 -1.00%
2022-06-13 0 16.99 - 17.60 16.87 17.20 22,179 378,701 17.075 16.99 - 17.60 16.87 17.20 22,179 17.075 -2.36%
2022-06-10 0 17.40 17.26 17.48 16.96 17.47 41,814 724,505 17.327 17.40 17.26 17.48 16.96 17.47 41,814 17.327 0.69%
2022-06-09 0 17.28 - 17.60 17.13 17.55 205,620 3,593,494 17.476 17.28 - 17.60 17.13 17.55 205,620 17.476 -0.86%
2022-06-08 0 17.43 17.33 - 17.23 17.59 81,034 1,414,233 17.452 17.43 17.33 - 17.23 17.59 81,034 17.452 -0.63%
2022-06-07 0 17.54 17.51 17.54 17.47 17.80 35,873 632,549 17.633 17.54 17.51 17.54 17.47 17.80 35,873 17.633 -0.51%
2022-06-06 0 17.63 17.57 - 17.42 17.52 1,300 22,742 17.494 17.63 17.57 - 17.42 17.52 1,300 17.494 3.83%
2022-06-02 0 16.98 16.75 - 16.64 17.03 22,700 381,421 16.803 16.98 16.75 - 16.64 17.03 22,700 16.803 1.56%
2022-06-01 0 16.72 - - 16.74 16.86 3,200 53,820 16.819 16.72 - - 16.74 16.86 3,200 16.819 -1.18%
2022-05-31 0 16.92 16.82 17.00 16.54 16.92 23,800 399,140 16.771 16.92 16.82 17.00 16.54 16.92 23,800 16.771 2.30%
2022-05-30 0 16.54 - - 16.39 16.54 10,586 173,932 16.430 16.54 - - 16.39 16.54 10,586 16.430 1.53%
2022-05-27 0 16.29 - - 16.24 16.64 8,550 140,062 16.382 16.29 - - 16.24 16.64 8,550 16.382 -1.09%
2022-05-26 0 16.47 - - 16.26 16.60 16,277 267,849 16.456 16.47 - - 16.26 16.60 16,277 16.456 0.49%
2022-05-25 0 16.39 - - 16.18 16.41 8,271 134,793 16.297 16.39 - - 16.18 16.41 8,271 16.297 0.61%
2022-05-24 0 16.29 - - 16.29 16.75 23,567 390,569 16.573 16.29 - - 16.29 16.75 23,567 16.573 -2.34%
2022-05-23 0 16.68 - - 16.50 16.75 8,565 142,198 16.602 16.68 - - 16.50 16.75 8,565 16.602 -0.71%
2022-05-20 0 16.80 16.80 16.87 16.47 16.79 8,531 142,516 16.706 16.80 16.80 16.87 16.47 16.79 8,531 16.706 2.75%
2022-05-19 0 16.35 16.33 - 15.75 16.42 12,729 207,288 16.285 16.35 16.33 - 15.75 16.42 12,729 16.285 3.61%
2022-05-18 0 15.78 15.70 15.82 15.61 15.91 6,265 98,339 15.697 15.78 15.70 15.82 15.61 15.91 6,265 15.697 1.28%
2022-05-17 0 15.58 15.27 - 15.37 15.64 5,388 83,505 15.498 15.58 15.27 - 15.37 15.64 5,388 15.498 3.11%
2022-05-16 0 15.11 - 15.44 15.11 15.43 3,861 58,990 15.278 15.11 - 15.44 15.11 15.43 3,861 15.278 -1.82%
2022-05-13 0 15.39 15.10 - 15.12 15.39 13,820 211,129 15.277 15.39 15.10 - 15.12 15.39 13,820 15.277 1.65%
2022-05-12 0 15.14 - 15.22 15.11 15.42 15,836 240,638 15.196 15.14 - 15.22 15.11 15.42 15,836 15.196 -1.56%
2022-05-11 0 15.38 - 15.57 15.09 15.71 35,758 551,865 15.433 15.38 - 15.57 15.09 15.71 35,758 15.433 2.26%
2022-05-10 0 15.04 - 15.07 14.66 15.22 29,200 439,275 15.044 15.04 - 15.07 14.66 15.22 29,200 15.044 1.90%
2022-05-06 0 14.76 - 14.78 14.67 14.96 17,037 251,941 14.788 14.76 - 14.78 14.67 14.96 17,037 14.788 -3.40%
2022-05-05 0 15.28 - - 15.19 15.43 17,000 259,753 15.280 15.28 - - 15.19 15.43 17,000 15.280 1.87%
2022-05-04 0 15.00 - 15.04 15.00 15.09 4,478 67,352 15.041 15.00 - 15.04 15.00 15.09 4,478 15.041 0.13%
2022-05-03 0 14.98 - 15.25 14.89 15.10 27,839 416,648 14.966 14.98 - 15.25 14.89 15.10 27,839 14.966 -1.45%
2022-04-29 0 15.20 14.98 - 14.59 15.20 18,300 271,137 14.816 15.20 14.98 - 14.59 15.20 18,300 14.816 3.33%
2022-04-28 0 14.71 14.60 - 14.49 14.97 24,414 360,077 14.749 14.71 14.60 - 14.49 14.97 24,414 14.749 0.48%
2022-04-27 0 14.64 14.33 - 13.88 14.64 6,689 95,960 14.346 14.64 14.33 - 13.88 14.64 6,689 14.346 4.87%
2022-04-26 0 13.96 13.90 14.42 14.01 14.38 12,127 171,156 14.114 13.96 13.90 14.42 14.01 14.38 12,127 14.114 -1.13%
2022-04-25 0 14.12 - 14.01 14.09 14.69 106,805 1,527,205 14.299 14.12 - 14.01 14.09 14.69 106,805 14.299 -6.98%
2022-04-22 0 15.18 15.10 - 15.03 15.22 41,850 633,402 15.135 15.18 15.10 - 15.03 15.22 41,850 15.135 0.40%
2022-04-21 0 15.12 - 15.50 15.10 16.05 48,506 740,385 15.264 15.12 - 15.50 15.10 16.05 48,506 15.264 -5.50%
2022-04-20 0 16.00 - 16.16 15.99 16.59 41,224 671,210 16.282 16.00 - 16.16 15.99 16.59 41,224 16.282 -4.02%
2022-04-19 0 16.67 - 16.68 16.64 17.00 42,302 710,513 16.796 16.67 - 16.68 16.64 17.00 42,302 16.796 0.12%
2022-04-14 0 16.65 - - 16.59 16.88 16,928 282,909 16.712 16.65 - - 16.59 16.88 16,928 16.712 4.65%
2022-04-13 0 15.91 15.91 - 15.91 16.93 47,795 798,805 16.713 15.91 15.91 - 15.91 16.93 47,795 16.713 -5.24%
2022-04-12 0 16.79 16.65 - 16.45 16.86 43,584 728,956 16.725 16.79 16.65 - 16.45 16.86 43,584 16.725 1.08%
2022-04-11 0 16.61 - 16.63 16.61 17.20 21,041 353,077 16.780 16.61 - 16.63 16.61 17.20 21,041 16.780 -3.88%
2022-04-08 0 17.28 - 17.34 17.07 17.38 4,113 70,651 17.177 17.28 - 17.34 17.07 17.38 4,113 17.177 1.11%
2022-04-07 0 17.09 - 17.18 17.01 17.33 14,704 253,278 17.225 17.09 - 17.18 17.01 17.33 14,704 17.225 -0.58%
2022-04-06 0 17.19 17.05 - 17.15 17.31 12,021 207,382 17.252 17.19 17.05 - 17.15 17.31 12,021 17.252 -2.55%
2022-04-04 0 17.64 17.55 17.67 17.60 17.70 13,745 242,546 17.646 17.64 17.55 17.67 17.60 17.70 13,745 17.646 -0.06%
2022-04-01 0 17.65 17.60 17.73 17.58 17.80 37,952 669,555 17.642 17.65 17.60 17.73 17.58 17.80 37,952 17.642 0.17%
2022-03-31 0 17.62 17.54 - 17.58 17.94 36,274 645,578 17.797 17.62 17.54 - 17.58 17.94 36,274 17.797 -2.17%
2022-03-30 0 18.01 17.80 - 17.71 18.11 57,228 1,020,885 17.839 18.01 17.80 - 17.71 18.11 57,228 17.839 2.74%
2022-03-29 0 17.53 17.52 17.55 17.40 17.64 33,609 588,391 17.507 17.53 17.52 17.55 17.40 17.64 33,609 17.507 0.75%
2022-03-28 0 17.40 17.37 - 17.20 17.47 13,209 228,342 17.287 17.40 17.37 - 17.20 17.47 13,209 17.287 0.00%
2022-03-25 0 17.40 17.40 17.47 17.40 17.90 15,485 271,466 17.531 17.40 17.40 17.47 17.40 17.90 15,485 17.531 -3.17%
2022-03-24 0 17.97 17.94 18.02 17.83 18.14 6,570 118,519 18.039 17.97 17.94 18.02 17.83 18.14 6,570 18.039 -1.10%
2022-03-23 0 18.17 18.16 18.35 18.14 18.40 70,621 1,289,748 18.263 18.17 18.16 18.35 18.14 18.40 70,621 18.263 -0.22%
2022-03-22 0 18.21 18.15 18.27 18.03 18.27 13,142 238,287 18.132 18.21 18.15 18.27 18.03 18.27 13,142 18.132 -1.09%
2022-03-21 0 18.41 18.35 18.57 18.24 18.57 15,314 282,347 18.437 18.41 18.35 18.57 18.24 18.57 15,314 18.437 -0.49%
2022-03-18 0 18.50 18.40 18.58 18.38 18.57 24,865 459,306 18.472 18.50 18.40 18.58 18.38 18.57 24,865 18.472 -1.07%
2022-03-17 0 18.70 - 18.80 18.37 18.83 67,943 1,265,016 18.619 18.70 - 18.80 18.37 18.83 67,943 18.619 0.16%
2022-03-16 0 18.67 17.44 - 16.80 18.68 37,814 677,445 17.915 18.67 17.44 - 16.80 18.68 37,814 17.915 7.86%
2022-03-15 0 17.31 - 17.33 17.28 18.38 82,450 1,455,135 17.649 17.31 - 17.33 17.28 18.38 82,450 17.649 -5.56%
2022-03-14 0 18.33 - 18.50 18.42 18.91 17,173 319,622 18.612 18.33 - 18.50 18.42 18.91 17,173 18.612 -3.73%
2022-03-11 0 19.04 18.85 22.00 18.65 19.17 15,452 291,086 18.838 19.04 18.85 22.00 18.65 19.17 15,452 18.838 -1.09%
2022-03-10 0 19.25 19.24 19.30 19.00 19.38 19,911 381,953 19.183 19.25 19.24 19.30 19.00 19.38 19,911 19.183 3.44%
2022-03-09 0 18.61 - - 18.17 19.05 28,927 538,117 18.603 18.61 - - 18.17 19.05 28,927 18.603 1.20%
2022-03-08 0 18.39 - 18.85 18.35 18.91 38,920 718,432 18.459 18.39 - 18.85 18.35 18.91 38,920 18.459 -0.86%
2022-03-07 0 18.55 18.40 18.58 18.44 18.87 51,723 961,521 18.590 18.55 18.40 18.58 18.44 18.87 51,723 18.590 -0.59%
2022-03-04 0 18.66 - 18.68 18.63 18.94 39,463 740,028 18.752 18.66 - 18.68 18.63 18.94 39,463 18.752 -0.85%
2022-03-03 0 18.82 - 18.82 18.77 19.09 13,865 262,207 18.911 18.82 - 18.82 18.77 19.09 13,865 18.911 -0.16%
2022-03-02 0 18.85 - 18.90 18.70 18.92 23,143 435,063 18.799 18.85 - 18.90 18.70 18.92 23,143 18.799 -1.21%
2022-03-01 0 19.08 19.07 19.20 19.05 19.22 12,300 235,973 19.185 19.08 19.07 19.20 19.05 19.22 12,300 19.185 0.37%
2022-02-28 0 19.01 18.83 19.22 18.66 19.01 6,775 127,669 18.844 19.01 18.83 19.22 18.66 19.01 6,775 18.844 1.82%
2022-02-25 0 18.67 18.40 19.22 18.47 18.77 23,600 439,803 18.636 18.67 18.40 19.22 18.47 18.77 23,600 18.636 2.13%
2022-02-24 0 18.28 18.19 18.34 18.03 18.71 58,249 1,064,249 18.271 18.28 18.19 18.34 18.03 18.71 58,249 18.271 -0.38%
2022-02-23 0 18.35 18.29 19.22 18.16 18.35 22,613 412,529 18.243 18.35 18.29 19.22 18.16 18.35 22,613 18.243 2.74%
2022-02-22 0 17.86 16.81 17.89 17.70 17.93 14,075 250,269 17.781 17.86 16.81 17.89 17.70 17.93 14,075 17.781 -0.06%
2022-02-21 0 17.87 17.87 17.91 17.73 17.90 8,082 144,012 17.819 17.87 17.87 17.91 17.73 17.90 8,082 17.819 0.11%
2022-02-18 0 17.85 17.83 19.22 17.74 17.97 15,214 271,525 17.847 17.85 17.83 19.22 17.74 17.97 15,214 17.847 -0.72%
2022-02-17 0 17.98 16.81 18.05 17.70 18.13 8,578 153,790 17.928 17.98 16.81 18.05 17.70 18.13 8,578 17.928 1.81%
2022-02-16 0 17.66 17.55 19.22 17.58 17.82 23,831 420,795 17.657 17.66 17.55 19.22 17.58 17.82 23,831 17.657 -0.34%
2022-02-15 0 17.72 17.50 17.78 17.00 17.72 24,594 426,568 17.344 17.72 17.50 17.78 17.00 17.72 24,594 17.344 3.75%
2022-02-14 0 17.08 - 17.20 17.01 17.20 17,793 304,302 17.102 17.08 - 17.20 17.01 17.20 17,793 17.102 -0.99%
2022-02-11 0 17.25 17.23 17.46 17.25 17.60 5,654 98,566 17.433 17.25 17.23 17.46 17.25 17.60 5,654 17.433 -2.87%
2022-02-10 0 17.76 17.60 17.80 17.54 18.10 20,108 358,183 17.813 17.76 17.60 17.80 17.54 18.10 20,108 17.813 -1.17%
2022-02-09 0 17.97 17.93 19.22 17.65 17.99 21,662 385,783 17.809 17.97 17.93 19.22 17.65 17.99 21,662 17.809 1.24%
2022-02-08 0 17.75 17.74 19.22 17.40 17.86 6,286 111,345 17.713 17.75 17.74 19.22 17.40 17.86 6,286 17.713 -1.66%
2022-02-07 0 18.05 17.98 19.22 17.96 18.16 17,269 311,964 18.065 18.05 17.98 19.22 17.96 18.16 17,269 18.065 0.50%
2022-02-04 0 17.96 17.95 19.22 17.60 18.01 9,805 174,012 17.747 17.96 17.95 19.22 17.60 18.01 9,805 17.747 1.53%
2022-01-31 0 17.69 - 19.22 17.69 17.69 3,100 54,839 17.690 17.69 - 19.22 17.69 17.69 3,100 17.690 0.68%
2022-01-28 0 17.57 17.40 17.87 17.35 17.96 33,602 590,377 17.570 17.57 17.40 17.87 17.35 17.96 33,602 17.570 -1.51%
2022-01-27 0 17.84 - 17.86 17.79 18.37 15,174 275,015 18.124 17.84 - 17.86 17.79 18.37 15,174 18.124 -3.52%
2022-01-26 0 18.49 18.42 - 18.32 18.54 35,827 657,835 18.361 18.49 18.42 - 18.32 18.54 35,827 18.361 2.84%
2022-01-25 0 17.98 16.90 17.98 17.89 18.35 13,341 241,454 18.099 17.98 16.90 17.98 17.89 18.35 13,341 18.099 -1.91%
2022-01-24 0 18.33 18.25 18.40 17.93 18.44 8,706 158,623 18.220 18.33 18.25 18.40 17.93 18.44 8,706 18.220 1.83%
2022-01-21 0 18.00 17.86 18.08 17.97 18.20 50,257 908,218 18.071 18.00 17.86 18.08 17.97 18.20 50,257 18.071 -0.22%
2022-01-20 0 18.04 16.90 18.16 17.94 18.14 26,178 471,628 18.016 18.04 16.90 18.16 17.94 18.14 26,178 18.016 0.73%
2022-01-19 0 17.91 17.90 17.99 17.87 18.19 22,481 403,679 17.956 17.91 17.90 17.99 17.87 18.19 22,481 17.956 -2.02%
2022-01-18 0 18.28 18.15 - 18.15 18.45 24,483 449,077 18.342 18.28 18.15 - 18.15 18.45 24,483 18.342 0.05%
2022-01-17 0 18.27 16.90 18.29 18.13 18.40 27,179 496,123 18.254 18.27 16.90 18.29 18.13 18.40 27,179 18.254 0.94%
2022-01-14 0 18.10 17.82 18.15 17.84 18.22 17,011 306,497 18.018 18.10 17.82 18.15 17.84 18.22 17,011 18.018 0.72%
2022-01-13 0 17.97 17.89 - 17.91 18.11 26,126 470,074 17.993 17.97 17.89 - 17.91 18.11 26,126 17.993 -0.94%
2022-01-12 0 18.14 18.09 - 17.60 18.19 44,536 798,419 17.927 18.14 18.09 - 17.60 18.19 44,536 17.927 2.95%
2022-01-11 0 17.62 - 17.62 17.59 17.82 22,948 404,778 17.639 17.62 - 17.62 17.59 17.82 22,948 17.639 -0.90%
2022-01-10 0 17.78 17.76 17.85 17.20 17.90 24,972 444,627 17.805 17.78 17.76 17.85 17.20 17.90 24,972 17.805 -0.67%
2022-01-07 0 17.90 17.83 17.94 17.85 18.35 37,408 676,676 18.089 17.90 17.83 17.94 17.85 18.35 37,408 18.089 -1.76%
2022-01-06 0 18.22 - 18.39 17.60 18.43 52,397 956,903 18.263 18.22 - 18.39 17.60 18.43 52,397 18.263 -0.87%
2022-01-05 0 18.38 18.00 18.39 18.33 19.04 77,075 1,429,924 18.552 18.38 18.00 18.39 18.33 19.04 77,075 18.552 -4.12%
2022-01-04 0 19.17 19.13 19.40 19.10 20.00 51,025 988,619 19.375 19.17 19.13 19.40 19.10 20.00 51,025 19.375 -4.25%
2022-01-03 0 20.02 20.00 - 19.84 20.04 32,779 653,955 19.950 20.02 20.00 - 19.84 20.04 32,779 19.950 0.96%
2021-12-31 0 19.83 - - 19.26 19.97 37,986 753,810 19.844 19.83 - - 19.26 19.97 37,986 19.844 2.96%
2021-12-30 0 19.26 18.92 19.30 19.00 19.46 48,602 935,323 19.245 19.26 18.92 19.30 19.00 19.46 48,602 19.245 0.84%
2021-12-29 0 19.10 18.98 19.16 19.04 19.38 21,631 416,140 19.238 19.10 18.98 19.16 19.04 19.38 21,631 19.238 -0.37%
2021-12-28 0 19.17 19.10 - 18.79 19.22 180,442 3,418,410 18.945 19.17 19.10 - 18.79 19.22 180,442 18.945 0.31%
2021-12-24 0 19.11 19.10 19.15 19.05 19.39 24,839 476,277 19.175 19.11 19.10 19.15 19.05 19.39 24,839 19.175 -0.83%
2021-12-23 0 19.27 19.19 19.30 19.02 19.30 51,989 998,305 19.202 19.27 19.19 19.30 19.02 19.30 51,989 19.202 1.15%
2021-12-22 0 19.05 19.00 19.06 18.95 19.13 44,329 843,008 19.017 19.05 19.00 19.06 18.95 19.13 44,329 19.017 0.63%
2021-12-21 0 18.93 - 19.00 18.69 18.94 54,460 1,026,679 18.852 18.93 - 19.00 18.69 18.94 54,460 18.852 0.53%
2021-12-20 0 18.83 18.75 18.89 18.80 19.55 82,686 1,569,858 18.986 18.83 18.75 18.89 18.80 19.55 82,686 18.986 -3.93%
2021-12-17 0 19.60 19.59 19.65 19.60 20.00 9,719 192,275 19.783 19.60 19.59 19.65 19.60 20.00 9,719 19.783 -3.73%
2021-12-16 0 20.36 20.20 - 19.88 20.40 48,286 975,211 20.197 20.36 20.20 - 19.88 20.40 48,286 20.197 1.95%
2021-12-15 0 19.97 - 20.06 19.92 20.22 62,815 1,257,241 20.015 19.97 - 20.06 19.92 20.22 62,815 20.015 -0.45%
2021-12-14 0 20.06 - 20.12 20.06 20.22 30,491 613,755 20.129 20.06 - 20.12 20.06 20.22 30,491 20.129 -0.69%
2021-12-13 0 20.20 20.06 20.20 20.14 20.34 53,039 1,073,458 20.239 20.20 20.06 20.20 20.14 20.34 53,039 20.239 0.70%
2021-12-10 0 20.06 19.66 - 19.83 20.20 22,760 456,225 20.045 20.06 19.66 - 19.83 20.20 22,760 20.045 0.70%
2021-12-09 0 19.92 19.90 19.93 19.75 19.95 22,900 455,139 19.875 19.92 19.90 19.93 19.75 19.95 22,900 19.875 0.20%
2021-12-08 0 19.88 19.71 - 19.60 19.88 27,196 538,040 19.784 19.88 19.71 - 19.60 19.88 27,196 19.784 2.11%
2021-12-07 0 19.47 19.30 19.50 19.20 19.61 61,692 1,192,861 19.336 19.47 19.30 19.50 19.20 19.61 61,692 19.336 -0.10%
2021-12-06 0 19.49 19.49 19.63 19.49 19.86 29,255 575,699 19.679 19.49 19.49 19.63 19.49 19.86 29,255 19.679 -1.17%
2021-12-03 0 19.72 19.65 - 19.39 19.72 31,567 619,624 19.629 19.72 19.65 - 19.39 19.72 31,567 19.629 0.15%
2021-12-02 0 19.69 - 19.90 19.68 19.93 35,778 709,146 19.821 19.69 - 19.90 19.68 19.93 35,778 19.821 -1.25%
2021-12-01 0 19.94 19.90 20.00 19.90 20.10 22,839 456,650 19.994 19.94 19.90 20.00 19.90 20.10 22,839 19.994 -1.38%
2021-11-30 0 20.22 19.88 20.30 19.28 20.26 39,863 802,239 20.125 20.22 19.88 20.30 19.28 20.26 39,863 20.125 0.90%
2021-11-29 0 20.04 20.02 20.10 19.76 20.12 22,948 459,478 20.023 20.04 20.02 20.10 19.76 20.12 22,948 20.023 1.57%
2021-11-26 0 19.73 19.60 - 19.68 19.83 22,444 443,618 19.766 19.73 19.60 - 19.68 19.83 22,444 19.766 -0.90%
2021-11-25 0 19.91 19.20 - 19.86 20.28 38,101 762,961 20.025 19.91 19.20 - 19.86 20.28 38,101 20.025 -0.40%
2021-11-24 0 19.99 19.88 - 19.98 20.36 30,516 613,826 20.115 19.99 19.88 - 19.98 20.36 30,516 20.115 -2.68%
2021-11-23 0 20.54 20.28 20.80 20.52 20.92 25,367 524,827 20.689 20.54 20.28 20.80 20.52 20.92 25,367 20.689 -2.47%
2021-11-22 0 21.06 20.94 - 20.62 21.06 29,347 613,155 20.893 21.06 20.94 - 20.62 21.06 29,347 20.893 1.94%
2021-11-19 0 20.66 20.58 - 20.26 20.72 47,073 959,829 20.390 20.66 20.58 - 20.26 20.72 47,073 20.390 0.78%
2021-11-18 0 20.50 20.48 - 20.36 20.84 37,828 781,351 20.655 20.50 20.48 - 20.36 20.84 37,828 20.655 -0.68%
2021-11-17 0 20.64 20.58 - 20.18 20.72 42,706 875,430 20.499 20.64 20.58 - 20.18 20.72 42,706 20.499 1.08%
2021-11-16 0 20.42 20.36 20.70 20.32 20.76 40,221 827,885 20.583 20.42 20.36 20.70 20.32 20.76 40,221 20.583 -1.64%
2021-11-15 0 20.76 20.66 20.98 20.60 21.38 39,391 822,197 20.873 20.76 20.66 20.98 20.60 21.38 39,391 20.873 -3.62%
2021-11-12 0 21.54 21.46 - 21.16 21.54 46,883 1,004,711 21.430 21.54 21.46 - 21.16 21.54 46,883 21.430 1.80%
2021-11-11 0 21.16 21.00 21.30 20.94 21.22 36,786 775,983 21.095 21.16 21.00 21.30 20.94 21.22 36,786 21.095 0.57%
2021-11-10 0 21.04 21.00 21.30 20.58 21.04 27,893 578,571 20.743 21.04 21.00 21.30 20.58 21.04 27,893 20.743 0.00%
2021-11-09 0 21.04 21.04 21.08 20.78 21.32 44,815 942,356 21.028 21.04 21.04 21.08 20.78 21.32 44,815 21.028 0.10%
2021-11-08 0 21.02 20.86 21.10 20.60 21.02 29,933 623,356 20.825 21.02 20.86 21.10 20.60 21.02 29,933 20.825 1.15%
2021-11-05 0 20.78 20.78 21.18 20.76 21.18 35,888 755,683 21.057 20.78 20.78 21.18 20.76 21.18 35,888 21.057 -2.35%
2021-11-04 0 21.28 21.22 21.28 21.00 21.34 34,572 732,833 21.197 21.28 21.22 21.28 21.00 21.34 34,572 21.197 2.41%
2021-11-03 0 20.78 20.60 20.84 20.60 21.22 27,345 571,278 20.891 20.78 20.60 20.84 20.60 21.22 27,345 20.891 -2.17%
2021-11-02 0 21.24 21.20 21.46 19.20 21.54 65,127 1,389,033 21.328 21.24 21.20 21.46 19.20 21.54 65,127 21.328 -0.65%
2021-11-01 0 21.38 21.36 21.80 21.12 21.70 63,485 1,359,859 21.420 21.38 21.36 21.80 21.12 21.70 63,485 21.420 -0.65%
2021-10-29 0 21.52 21.50 - 20.74 21.60 44,644 946,689 21.205 21.52 21.50 - 20.74 21.60 44,644 21.205 0.94%
2021-10-28 0 21.32 21.30 21.54 21.20 21.64 134,076 2,875,775 21.449 21.32 21.30 21.54 21.20 21.64 134,076 21.449 -0.28%
2021-10-27 0 21.38 21.34 - 20.80 21.38 94,995 2,016,736 21.230 21.38 21.34 - 20.80 21.38 94,995 21.230 2.30%
2021-10-26 0 20.90 20.80 21.00 20.88 21.52 220,370 4,658,066 21.137 20.90 20.80 21.00 20.88 21.52 220,370 21.137 -1.23%
2021-10-25 0 21.16 21.12 21.24 20.54 21.26 200,721 4,243,669 21.142 21.16 21.12 21.24 20.54 21.26 200,721 21.142 3.42%
2021-10-22 0 20.46 20.40 20.56 20.32 20.72 158,093 3,242,327 20.509 20.46 20.40 20.56 20.32 20.72 158,093 20.509 -1.54%
2021-10-21 0 20.78 20.70 21.00 20.56 20.96 235,070 4,866,717 20.703 20.78 20.70 21.00 20.56 20.96 235,070 20.703 -1.24%
2021-10-20 0 21.04 - 21.08 20.56 21.30 253,412 5,335,832 21.056 21.04 - 21.08 20.56 21.30 253,412 21.056 2.33%
2021-10-19 0 20.56 20.54 20.58 20.34 20.88 55,895 1,147,941 20.537 20.56 20.54 20.58 20.34 20.88 55,895 20.537 0.69%
2021-10-18 0 20.42 20.30 20.42 20.02 20.42 28,872 584,264 20.236 20.42 20.30 20.42 20.02 20.42 28,872 20.236 2.00%
2021-10-15 0 20.02 19.90 20.06 18.50 20.08 58,674 1,168,079 19.908 20.02 19.90 20.06 18.50 20.08 58,674 19.908 6.94%
2021-10-12 0 18.72 18.51 18.75 18.53 19.07 26,239 490,454 18.692 18.72 18.51 18.75 18.53 19.07 26,239 18.692 -1.42%
2021-10-11 0 18.99 18.93 19.04 18.99 19.46 12,300 237,766 19.331 18.99 18.93 19.04 18.99 19.46 12,300 19.331 -1.20%
2021-10-08 0 19.22 19.21 19.67 19.05 19.70 54,289 1,051,801 19.374 19.22 19.21 19.67 19.05 19.70 54,289 19.374 -1.64%
2021-10-07 0 19.54 19.51 - 19.38 19.57 14,000 272,702 19.479 19.54 19.51 - 19.38 19.57 14,000 19.479 2.04%
2021-10-06 0 19.15 19.02 19.19 19.03 19.22 26,322 503,568 19.131 19.15 19.02 19.19 19.03 19.22 26,322 19.131 -0.47%
2021-10-05 0 19.24 19.15 19.24 19.03 19.26 48,162 924,589 19.197 19.24 19.15 19.24 19.03 19.26 48,162 19.197 -0.67%
2021-10-04 0 19.37 - - 19.35 19.65 1,550 30,307 19.553 19.37 - - 19.35 19.65 1,550 19.553 -1.42%
2021-09-30 0 19.65 19.60 19.67 19.47 19.67 51,831 1,014,835 19.580 19.65 19.60 19.67 19.47 19.67 51,831 19.580 0.67%
2021-09-29 0 19.52 19.50 19.72 19.52 19.90 132,128 2,602,023 19.693 19.52 19.50 19.72 19.52 19.90 132,128 19.693 -2.01%
2021-09-28 0 19.92 19.89 19.96 19.80 20.20 207,158 4,153,328 20.049 19.92 19.89 19.96 19.80 20.20 207,158 20.049 0.40%
2021-09-27 0 19.84 19.84 20.12 19.49 20.40 47,646 951,016 19.960 19.84 19.84 20.12 19.49 20.40 47,646 19.960 -0.35%
2021-09-24 0 19.91 19.86 19.94 19.74 20.22 54,045 1,079,685 19.978 19.91 19.86 19.94 19.74 20.22 54,045 19.978 0.20%
2021-09-23 0 19.87 19.87 19.88 19.79 20.12 120,131 2,399,710 19.976 19.87 19.87 19.88 19.79 20.12 120,131 19.976 3.71%
2021-09-21 0 19.16 19.08 - 18.97 19.16 10,450 198,666 19.011 19.16 19.08 - 18.97 19.16 10,450 19.011 0.84%
2021-09-20 0 19.00 18.98 - 18.83 19.27 20,366 390,011 19.150 19.00 18.98 - 18.83 19.27 20,366 19.150 -2.61%
2021-09-17 0 19.51 19.51 19.63 19.16 19.91 87,606 1,695,974 19.359 19.51 19.51 19.63 19.16 19.91 87,606 19.359 -0.56%
2021-09-16 0 19.62 - 19.63 19.50 20.40 54,087 1,072,044 19.821 19.62 - 19.63 19.50 20.40 54,087 19.821 -3.06%
2021-09-15 0 20.24 20.00 20.40 19.94 20.40 56,898 1,150,164 20.214 20.24 20.00 20.40 19.94 20.40 56,898 20.214 1.91%
2021-09-14 0 19.86 19.86 19.90 19.78 20.26 61,871 1,238,582 20.019 19.86 19.86 19.90 19.78 20.26 61,871 20.019 0.00%
2021-09-13 0 19.86 19.77 19.86 19.76 20.44 48,863 972,829 19.909 19.86 19.77 19.86 19.76 20.44 48,863 19.909 -2.84%
2021-09-10 0 20.44 20.44 20.80 19.87 20.44 36,490 738,461 20.237 20.44 20.44 20.80 19.87 20.44 36,490 20.237 3.23%
2021-09-09 0 19.80 19.75 - 19.40 19.80 75,938 1,483,319 19.533 19.80 19.75 - 19.40 19.80 75,938 19.533 -0.15%
2021-09-08 0 19.83 19.83 19.99 19.80 20.46 53,140 1,069,049 20.118 19.83 19.83 19.99 19.80 20.46 53,140 20.118 -1.83%
2021-09-07 0 20.20 20.14 20.30 19.86 20.22 81,109 1,631,503 20.115 20.20 20.14 20.30 19.86 20.22 81,109 20.115 0.60%
2021-09-06 0 20.08 20.02 20.30 19.60 20.12 28,085 560,514 19.958 20.08 20.02 20.30 19.60 20.12 28,085 19.958 0.40%
2021-09-03 0 20.00 19.99 20.06 19.95 20.80 51,787 1,056,384 20.399 20.00 19.99 20.06 19.95 20.80 51,787 20.399 -1.96%
2021-09-02 0 20.40 20.20 20.40 19.96 20.46 175,668 3,560,727 20.270 20.40 20.20 20.40 19.96 20.46 175,668 20.270 3.19%
2021-09-01 0 19.77 19.71 19.80 19.41 20.86 114,389 2,287,628 19.999 19.77 19.71 19.80 19.41 20.86 114,389 19.999 -3.65%
2021-08-31 0 20.52 20.52 20.70 20.30 20.70 74,049 1,515,998 20.473 20.52 20.52 20.70 20.30 20.70 74,049 20.473 -0.39%
2021-08-30 0 20.60 20.56 20.64 19.88 20.84 64,434 1,328,275 20.615 20.60 20.56 20.64 19.88 20.84 64,434 20.615 3.83%
2021-08-27 0 19.84 19.61 19.93 19.55 19.90 43,953 870,197 19.798 19.84 19.61 19.93 19.55 19.90 43,953 19.798 1.02%
2021-08-26 0 19.64 19.58 19.76 19.58 20.06 62,543 1,240,289 19.831 19.64 19.58 19.76 19.58 20.06 62,543 19.831 -0.15%
2021-08-25 0 19.67 19.65 - 19.02 19.70 49,532 961,624 19.414 19.67 19.65 - 19.02 19.70 49,532 19.414 2.72%
2021-08-24 0 19.15 19.13 19.18 18.73 19.34 65,636 1,258,275 19.171 19.15 19.13 19.18 18.73 19.34 65,636 19.171 2.63%
2021-08-23 0 18.66 18.63 - 18.26 18.95 168,964 3,153,713 18.665 18.66 18.63 - 18.26 18.95 168,964 18.665 3.21%
2021-08-20 0 18.08 17.93 18.20 17.87 18.31 175,883 3,171,883 18.034 18.08 17.93 18.20 17.87 18.31 175,883 18.034 -0.06%
2021-08-19 0 18.09 18.03 18.12 17.72 18.35 89,302 1,608,903 18.016 18.09 18.03 18.12 17.72 18.35 89,302 18.016 0.95%
2021-08-18 0 17.92 17.80 17.99 17.91 18.27 35,270 636,514 18.047 17.92 17.80 17.99 17.91 18.27 35,270 18.047 -0.33%
2021-08-17 0 17.98 17.80 18.01 17.75 18.49 75,415 1,368,732 18.149 17.98 17.80 18.01 17.75 18.49 75,415 18.149 -2.18%
2021-08-16 0 18.38 18.38 18.52 18.33 18.68 25,200 467,970 18.570 18.38 18.38 18.52 18.33 18.68 25,200 18.570 -2.39%
2021-08-13 0 18.83 18.81 19.10 18.72 19.19 64,768 1,222,491 18.875 18.83 18.81 19.10 18.72 19.19 64,768 18.875 -1.77%
2021-08-12 0 19.17 19.10 19.40 19.04 19.34 57,913 1,112,362 19.207 19.17 19.10 19.40 19.04 19.34 57,913 19.207 -0.31%
2021-08-11 0 19.23 19.21 - 19.02 19.38 57,529 1,103,137 19.175 19.23 19.21 - 19.02 19.38 57,529 19.175 -0.10%
2021-08-10 0 19.25 19.25 19.35 18.95 19.67 41,729 808,547 19.376 19.25 19.25 19.35 18.95 19.67 41,729 19.376 -0.05%
2021-08-09 0 19.26 19.29 19.30 18.75 19.45 62,580 1,194,469 19.087 19.26 19.29 19.30 18.75 19.45 62,580 19.087 -1.98%
2021-08-06 0 19.65 19.62 19.70 19.42 19.93 85,889 1,686,463 19.635 19.65 19.62 19.70 19.42 19.93 85,889 19.635 0.15%
2021-08-05 0 19.62 19.50 19.70 19.26 19.71 88,320 1,725,126 19.533 19.62 19.50 19.70 19.26 19.71 88,320 19.533 -0.20%
2021-08-04 0 19.66 19.37 19.66 18.69 19.71 109,729 2,114,436 19.270 19.66 19.37 19.66 18.69 19.71 109,729 19.270 4.74%
2021-08-03 0 18.77 18.77 18.80 18.70 19.41 77,992 1,490,803 19.115 18.77 18.77 18.80 18.70 19.41 77,992 19.115 -3.25%
2021-08-02 0 19.40 19.24 19.44 19.04 19.69 81,252 1,579,372 19.438 19.40 19.24 19.44 19.04 19.69 81,252 19.438 0.52%
2021-07-30 0 19.30 19.27 19.33 18.74 19.46 139,623 2,658,512 19.041 19.30 19.27 19.33 18.74 19.46 139,623 19.041 2.99%
2021-07-29 0 18.74 18.62 19.00 17.62 18.74 164,646 3,005,374 18.254 18.74 18.62 19.00 17.62 18.74 164,646 18.254 9.40%
2021-07-28 0 17.13 17.05 17.50 16.50 17.32 305,144 5,217,767 17.099 17.13 17.05 17.50 16.50 17.32 305,144 17.099 1.54%
2021-07-27 0 16.87 16.74 17.11 16.52 18.49 195,608 3,434,830 17.560 16.87 16.74 17.11 16.52 18.49 195,608 17.560 -6.64%
2021-07-26 0 18.07 18.05 18.08 17.60 18.40 170,425 3,073,861 18.036 18.07 18.05 18.08 17.60 18.40 170,425 18.036 -1.79%
2021-07-23 0 18.40 18.30 18.40 18.27 18.68 121,533 2,243,969 18.464 18.40 18.30 18.40 18.27 18.68 121,533 18.464 -0.22%
2021-07-22 0 18.44 18.40 18.47 17.97 18.44 125,576 2,279,580 18.153 18.44 18.40 18.47 17.97 18.44 125,576 18.153 2.90%
2021-07-21 0 17.92 17.88 17.93 17.40 17.94 104,796 1,859,940 17.748 17.92 17.88 17.93 17.40 17.94 104,796 17.748 3.94%
2021-07-20 0 17.24 17.05 17.28 17.03 17.29 77,703 1,333,865 17.166 17.24 17.05 17.28 17.03 17.29 77,703 17.166 0.06%
2021-07-19 0 17.23 - 17.32 17.18 17.56 69,087 1,200,265 17.373 17.23 - 17.32 17.18 17.56 69,087 17.373 -0.86%
2021-07-16 0 17.38 17.30 17.40 17.34 17.81 89,793 1,574,354 17.533 17.38 17.30 17.40 17.34 17.81 89,793 17.533 -1.97%
2021-07-15 0 17.73 17.65 17.76 17.14 17.77 192,421 3,362,943 17.477 17.73 17.65 17.76 17.14 17.77 192,421 17.477 3.93%
2021-07-14 0 17.06 17.05 17.30 17.03 17.47 177,492 3,050,067 17.184 17.06 17.05 17.30 17.03 17.47 177,492 17.184 -1.95%
2021-07-13 0 17.40 17.33 17.44 17.25 17.56 170,091 2,959,705 17.401 17.40 17.33 17.44 17.25 17.56 170,091 17.401 0.35%
2021-07-12 0 17.34 17.31 17.39 17.10 17.54 112,089 1,941,687 17.323 17.34 17.31 17.39 17.10 17.54 112,089 17.323 1.17%
2021-07-09 0 17.14 17.07 17.20 16.64 17.29 204,446 3,466,778 16.957 17.14 17.07 17.20 16.64 17.29 204,446 16.957 0.18%
2021-07-08 0 17.11 17.10 17.14 16.85 17.35 252,686 4,339,273 17.173 17.11 17.10 17.14 16.85 17.35 252,686 17.173 0.88%
2021-07-07 0 16.96 16.93 17.00 15.90 17.03 144,394 2,410,408 16.693 16.96 16.93 17.00 15.90 17.03 144,394 16.693 4.76%
2021-07-06 0 16.19 16.12 16.20 15.86 16.39 122,787 1,981,916 16.141 16.19 16.12 16.20 15.86 16.39 122,787 16.141 -0.61%
2021-07-05 0 16.29 16.19 16.32 16.08 16.40 123,518 2,004,275 16.227 16.29 16.19 16.32 16.08 16.40 123,518 16.227 1.69%
2021-07-02 0 16.02 - 16.08 15.99 17.00 129,774 2,094,202 16.137 16.02 - 16.08 15.99 17.00 129,774 16.137 -5.09%
2021-06-30 0 16.88 16.71 16.84 16.40 16.95 127,064 2,136,268 16.813 16.88 16.71 16.84 16.40 16.95 127,064 16.813 1.02%
2021-06-29 0 16.71 16.50 16.72 16.44 16.77 142,339 2,367,709 16.634 16.71 16.50 16.72 16.44 16.77 142,339 16.634 1.64%
2021-06-28 0 16.44 16.32 16.45 16.29 16.56 99,896 1,641,941 16.437 16.44 16.32 16.45 16.29 16.56 99,896 16.437 0.24%
2021-06-25 0 16.40 16.19 16.50 16.19 16.46 127,112 2,079,588 16.360 16.40 16.19 16.50 16.19 16.46 127,112 16.360 1.55%
2021-06-24 0 16.15 - 16.18 15.93 16.22 233,677 3,762,034 16.099 16.15 - 16.18 15.93 16.22 233,677 16.099 1.70%
2021-06-23 0 15.88 - 15.91 15.70 15.99 138,044 2,194,561 15.898 15.88 - 15.91 15.70 15.99 138,044 15.898 1.40%
2021-06-22 0 15.66 - 15.70 15.50 15.82 125,076 1,959,678 15.668 15.66 - 15.70 15.50 15.82 125,076 15.668 -0.19%
2021-06-21 0 15.69 - 15.70 15.27 15.81 145,062 2,266,937 15.627 15.69 - 15.70 15.27 15.81 145,062 15.627 2.42%
2021-06-18 0 15.32 15.30 15.36 15.09 15.36 59,670 908,095 15.219 15.32 15.30 15.36 15.09 15.36 59,670 15.219 2.27%
2021-06-17 0 14.98 14.89 15.06 14.62 15.07 73,663 1,087,715 14.766 14.98 14.89 15.06 14.62 15.07 73,663 14.766 2.18%
2021-06-16 0 14.66 14.50 14.75 14.66 15.10 48,979 722,768 14.757 14.66 14.50 14.75 14.66 15.10 48,979 14.757 -3.43%
2021-06-15 0 15.18 - 15.28 15.11 15.36 478,882 7,284,119 15.211 15.18 - 15.28 15.11 15.36 478,882 15.211 -1.04%
2021-06-11 0 15.34 15.33 15.41 15.16 15.43 159,965 2,453,374 15.337 15.34 15.33 15.41 15.16 15.43 159,965 15.337 1.05%
2021-06-10 0 15.18 15.12 15.18 14.68 15.33 122,097 1,850,133 15.153 15.18 15.12 15.18 14.68 15.33 122,097 15.153 3.62%
2021-06-09 0 14.65 14.61 14.67 14.42 14.66 19,122 278,094 14.543 14.65 14.61 14.67 14.42 14.66 19,122 14.543 1.74%
2021-06-08 0 14.40 14.39 14.50 14.31 14.55 35,732 515,289 14.421 14.40 14.39 14.50 14.31 14.55 35,732 14.421 0.07%
2021-06-07 0 14.39 14.35 14.40 14.28 14.51 38,549 553,726 14.364 14.39 14.35 14.40 14.28 14.51 38,549 14.364 -0.07%
2021-06-04 0 14.40 14.36 14.50 14.27 14.60 47,395 686,835 14.492 14.40 14.36 14.50 14.27 14.60 47,395 14.492 -0.07%
2021-06-03 0 14.41 - 14.47 14.41 14.79 52,830 767,000 14.518 14.41 - 14.47 14.41 14.79 52,830 14.518 -1.91%
2021-06-02 0 14.69 14.67 14.72 14.61 15.30 109,237 1,612,025 14.757 14.69 14.67 14.72 14.61 15.30 109,237 14.757 -1.34%
2021-06-01 0 14.89 14.90 14.95 14.72 14.94 102,284 1,518,399 14.845 14.89 14.90 14.95 14.72 14.94 102,284 14.845 0.00%
2021-05-31 0 14.89 14.86 14.91 14.49 14.92 108,653 1,604,855 14.770 14.89 14.86 14.91 14.49 14.92 108,653 14.770 3.26%
2021-05-28 0 14.42 - 14.50 14.32 14.60 142,882 2,070,316 14.490 14.42 - 14.50 14.32 14.60 142,882 14.490 0.42%
2021-05-27 0 14.36 14.32 14.40 13.99 14.40 149,677 2,120,176 14.165 14.36 14.32 14.40 13.99 14.40 149,677 14.165 2.35%
2021-05-26 0 14.03 14.02 14.09 14.03 14.20 26,306 370,011 14.066 14.03 14.02 14.09 14.03 14.20 26,306 14.066 -3.24%
2021-05-25 0 14.50 14.14 14.50 13.71 14.50 112,965 1,593,808 14.109 14.50 14.14 14.50 13.71 14.50 112,965 14.109 4.32%
2021-05-24 0 13.90 13.79 14.15 13.70 13.97 20,886 289,176 13.845 13.90 13.79 14.15 13.70 13.97 20,886 13.845 -0.50%
2021-05-21 0 13.97 13.90 14.10 13.91 14.10 8,843 123,469 13.962 13.97 13.90 14.10 13.91 14.10 8,843 13.962 0.50%
2021-05-20 0 13.90 - 13.98 13.84 14.02 18,898 263,087 13.921 13.90 - 13.98 13.84 14.02 18,898 13.921 0.43%
2021-05-18 0 13.84 13.84 13.85 13.68 13.83 42,427 583,931 13.763 13.84 13.84 13.85 13.68 13.83 42,427 13.763 0.87%
2021-05-17 0 13.72 13.61 13.77 13.55 13.79 20,299 278,505 13.720 13.72 13.61 13.77 13.55 13.79 20,299 13.720 2.85%
2021-05-14 0 13.34 13.17 13.54 13.05 13.39 36,166 479,825 13.267 13.34 13.17 13.54 13.05 13.39 36,166 13.267 2.07%
2021-05-13 0 13.07 13.00 13.35 13.06 13.23 22,777 298,821 13.119 13.07 13.00 13.35 13.06 13.23 22,777 13.119 -2.10%
2021-05-12 0 13.35 13.11 - 13.16 13.40 77,376 1,024,914 13.246 13.35 13.11 - 13.16 13.40 77,376 13.246 0.83%
2021-05-11 0 13.24 13.16 13.30 13.00 13.26 98,749 1,295,690 13.121 13.24 13.16 13.30 13.00 13.26 98,749 13.121 -0.97%
2021-05-10 0 13.37 13.27 13.52 13.28 13.53 15,743 210,680 13.382 13.37 13.27 13.52 13.28 13.53 15,743 13.382 0.30%
2021-05-07 0 13.33 13.31 13.35 13.29 13.71 56,188 753,163 13.404 13.33 13.31 13.35 13.29 13.71 56,188 13.404 -2.34%
2021-05-06 0 13.65 13.58 13.65 13.44 13.76 33,643 457,592 13.601 13.65 13.58 13.65 13.44 13.76 33,643 13.601 0.15%
2021-05-05 0 13.63 12.60 13.80 13.63 13.64 9,500 129,440 13.625 13.63 12.60 13.80 13.63 13.64 9,500 13.625 -0.94%
2021-05-04 0 13.76 13.70 - 13.71 13.76 61,282 841,063 13.724 13.76 13.70 - 13.71 13.76 61,282 13.724 0.00%
2021-05-03 0 13.76 12.60 13.85 13.68 13.89 23,971 329,771 13.757 13.76 12.60 13.85 13.68 13.89 23,971 13.757 -1.22%
2021-04-30 0 13.93 13.85 13.95 13.81 14.05 46,799 651,610 13.924 13.93 13.85 13.95 13.81 14.05 46,799 13.924 0.87%
2021-04-29 0 13.81 12.60 13.83 13.60 13.85 26,666 365,930 13.723 13.81 12.60 13.83 13.60 13.85 26,666 13.723 0.07%
2021-04-28 0 13.80 13.76 13.86 13.69 13.91 36,315 501,271 13.803 13.80 13.76 13.86 13.69 13.91 36,315 13.803 0.73%
2021-04-27 0 13.70 13.61 13.71 13.61 13.82 45,251 624,963 13.811 13.70 13.61 13.71 13.61 13.82 45,251 13.811 0.07%
2021-04-26 0 13.69 12.60 13.67 13.68 14.16 51,247 713,506 13.923 13.69 12.60 13.67 13.68 14.16 51,247 13.923 -1.30%
2021-04-23 0 13.87 13.83 13.90 13.76 13.87 57,335 792,004 13.814 13.87 13.83 13.90 13.76 13.87 57,335 13.814 1.99%
2021-04-22 0 13.60 13.56 14.00 13.47 13.61 74,972 1,016,519 13.559 13.60 13.56 14.00 13.47 13.61 74,972 13.559 0.22%
2021-04-21 0 13.57 13.53 13.58 13.50 13.69 20,891 283,608 13.576 13.57 13.53 13.58 13.50 13.69 20,891 13.576 -0.15%
2021-04-20 0 13.59 13.50 13.62 13.37 13.72 70,326 958,573 13.630 13.59 13.50 13.62 13.37 13.72 70,326 13.630 1.12%
2021-04-19 0 13.44 13.40 13.48 12.87 13.44 52,097 689,617 13.237 13.44 13.40 13.48 12.87 13.44 52,097 13.237 3.31%
2021-04-16 0 13.01 12.95 13.01 12.75 13.02 40,857 525,867 12.871 13.01 12.95 13.01 12.75 13.02 40,857 12.871 0.46%
2021-04-15 0 12.95 12.93 12.96 12.81 12.97 28,809 371,729 12.903 12.95 12.93 12.96 12.81 12.97 28,809 12.903 0.54%
2021-04-14 0 12.88 12.86 12.90 12.83 13.04 117,243 1,512,331 12.899 12.88 12.86 12.90 12.83 13.04 117,243 12.899 0.08%
2021-04-13 0 12.87 12.74 13.00 12.76 12.90 42,737 547,803 12.818 12.87 12.74 13.00 12.76 12.90 42,737 12.818 -0.23%
2021-04-12 0 12.90 12.83 13.17 12.83 13.24 21,133 274,134 12.972 12.90 12.83 13.17 12.83 13.24 21,133 12.972 -2.35%
2021-04-09 0 13.21 13.18 13.36 13.15 13.36 47,822 632,404 13.224 13.21 13.18 13.36 13.15 13.36 47,822 13.224 -1.12%
2021-04-08 0 13.36 13.33 13.42 13.33 13.45 33,877 453,638 13.391 13.36 13.33 13.42 13.33 13.45 33,877 13.391 -0.82%
2021-04-07 0 13.47 13.46 13.49 13.36 13.73 65,649 884,349 13.471 13.47 13.46 13.49 13.36 13.73 65,649 13.471 -0.81%
2021-04-01 0 13.58 13.52 13.60 13.38 13.59 44,415 600,222 13.514 13.58 13.52 13.60 13.38 13.59 44,415 13.514 2.03%
2021-03-31 0 13.31 12.60 14.00 13.23 13.45 32,429 433,180 13.358 13.31 12.60 14.00 13.23 13.45 32,429 13.358 -0.67%
2021-03-30 0 13.40 13.32 13.44 13.05 13.57 15,390 204,742 13.304 13.40 13.32 13.44 13.05 13.57 15,390 13.304 -1.25%
2021-03-29 0 13.57 13.18 14.00 13.02 13.57 553,488 7,350,807 13.281 13.57 13.18 14.00 13.02 13.57 553,488 13.281 2.73%
2021-03-26 0 13.21 13.15 13.30 12.94 13.28 269,763 3,559,749 13.196 13.21 13.15 13.30 12.94 13.28 269,763 13.196 3.04%
2021-03-25 0 12.82 12.60 14.00 12.61 12.91 51,677 662,483 12.820 12.82 12.60 14.00 12.61 12.91 51,677 12.820 0.39%
2021-03-24 0 12.77 12.70 12.80 12.71 13.08 110,616 1,415,279 12.795 12.77 12.70 12.80 12.71 13.08 110,616 12.795 -2.59%
2021-03-23 0 13.11 13.11 13.13 13.00 13.44 33,121 434,779 13.127 13.11 13.11 13.13 13.00 13.44 33,121 13.127 -1.06%
2021-03-22 0 13.25 13.25 14.00 13.04 13.33 50,590 669,102 13.226 13.25 13.25 14.00 13.04 13.33 50,590 13.226 2.00%
2021-03-19 0 12.99 12.98 13.11 12.87 13.46 39,450 512,798 12.999 12.99 12.98 13.11 12.87 13.46 39,450 12.999 -2.33%
2021-03-18 0 13.30 13.24 13.30 13.11 13.40 164,782 2,182,231 13.243 13.30 13.24 13.30 13.11 13.40 164,782 13.243 1.53%
2021-03-17 0 13.10 13.00 14.00 12.80 13.12 69,650 901,344 12.941 13.10 13.00 14.00 12.80 13.12 69,650 12.941 0.08%
2021-03-16 0 13.09 13.07 13.16 12.99 13.39 77,200 1,020,111 13.214 13.09 13.07 13.16 12.99 13.39 77,200 13.214 -0.53%
2021-03-15 0 13.16 13.16 13.20 13.04 13.54 43,870 579,862 13.218 13.16 13.16 13.20 13.04 13.54 43,870 13.218 -2.73%
2021-03-12 0 13.53 13.45 - 13.28 13.74 99,000 1,335,438 13.489 13.53 13.45 - 13.28 13.74 99,000 13.489 1.65%
2021-03-11 0 13.31 13.27 - 12.74 13.36 293,806 3,853,895 13.117 13.31 13.27 - 12.74 13.36 293,806 13.117 0.00%
2021-03-10 0 13.31 12.70 13.31 12.61 13.31 38,450 489,071 12.720 13.31 12.70 13.31 12.61 13.31 38,450 12.720 6.31%
2021-03-09 0 12.52 12.52 12.78 12.38 12.87 118,400 1,498,072 12.653 12.52 12.52 12.78 12.38 12.87 118,400 12.653 -1.03%
2021-03-08 0 12.65 12.50 12.70 12.64 13.65 82,550 1,080,574 13.090 12.65 12.50 12.70 12.64 13.65 82,550 13.090 -7.33%
2021-03-05 0 13.65 13.64 - 13.39 13.83 72,700 992,047 13.646 13.65 13.64 - 13.39 13.83 72,700 13.646 -0.29%
2021-03-04 0 13.69 13.63 13.80 13.63 14.31 93,400 1,299,985 13.918 13.69 13.63 13.80 13.63 14.31 93,400 13.918 -5.33%
2021-03-03 0 14.46 14.35 14.55 14.29 14.58 41,550 598,813 14.412 14.46 14.35 14.55 14.29 14.58 41,550 14.412 -0.07%
2021-03-02 0 14.47 14.40 14.52 14.28 15.05 83,450 1,215,799 14.569 14.47 14.40 14.52 14.28 15.05 83,450 14.569 -0.75%
2021-03-01 0 14.58 14.54 14.58 14.30 14.58 17,450 252,075 14.446 14.58 14.54 14.58 14.30 14.58 17,450 14.446 3.04%
2021-02-26 0 14.15 14.10 14.20 13.89 14.45 132,300 1,869,458 14.130 14.15 14.10 14.20 13.89 14.45 132,300 14.130 -2.41%
2021-02-25 0 14.50 14.45 14.55 14.50 14.79 101,790 1,493,341 14.671 14.50 14.45 14.55 14.50 14.79 101,790 14.671 -0.48%
2021-02-24 0 14.57 14.57 14.62 14.40 15.18 116,450 1,715,334 14.730 14.57 14.57 14.62 14.40 15.18 116,450 14.730 -3.57%
2021-02-23 0 15.11 15.08 - 15.01 15.30 134,650 2,043,017 15.173 15.11 15.08 - 15.01 15.30 134,650 15.173 -0.59%
2021-02-22 0 15.20 15.19 15.21 15.20 15.90 149,900 2,318,272 15.465 15.20 15.19 15.21 15.20 15.90 149,900 15.465 -5.12%
2021-02-19 0 16.02 15.96 16.60 15.49 16.56 159,400 2,524,847 15.840 16.02 15.96 16.60 15.49 16.56 159,400 15.840 -1.90%
2021-02-18 0 16.33 16.26 16.42 16.24 16.83 159,450 2,623,806 16.455 16.33 16.26 16.42 16.24 16.83 159,450 16.455 -5.00%
2021-02-17 0 17.19 17.33 - 16.80 17.23 205,400 3,478,078 16.933 17.19 17.33 - 16.80 17.23 205,400 16.933 1.96%
2021-02-16 0 16.86 16.86 16.95 16.70 17.00 298,800 5,022,972 16.810 16.86 16.86 16.95 16.70 17.00 298,800 16.810 3.25%
2021-02-11 0 16.33 16.31 16.35 16.22 16.35 25,850 421,814 16.318 16.33 16.31 16.35 16.22 16.35 25,850 16.318 -0.12%
2021-02-10 0 16.35 16.33 16.40 16.00 16.43 149,350 2,432,301 16.286 16.35 16.33 16.40 16.00 16.43 149,350 16.286 2.38%
2021-02-09 0 15.97 15.93 15.99 15.65 16.29 160,745 2,552,802 15.881 15.97 15.93 15.99 15.65 16.29 160,745 15.881 2.83%
2021-02-08 0 15.53 15.52 15.53 15.15 15.59 86,500 1,338,446 15.473 15.53 15.52 15.53 15.15 15.59 86,500 15.473 0.91%
2021-02-05 0 15.39 15.38 15.78 15.37 15.87 136,618 2,130,083 15.592 15.39 15.38 15.78 15.37 15.87 136,618 15.592 -1.22%
2021-02-04 0 15.58 15.50 15.58 15.28 15.71 73,700 1,141,900 15.494 15.58 15.50 15.58 15.28 15.71 73,700 15.494 0.06%
2021-02-03 0 15.57 15.56 15.57 15.55 15.88 98,250 1,543,344 15.708 15.57 15.56 15.57 15.55 15.88 98,250 15.708 0.00%
2021-02-02 0 15.57 15.54 15.59 15.22 16.50 181,900 2,821,404 15.511 15.57 15.54 15.59 15.22 16.50 181,900 15.511 0.58%
2021-02-01 0 15.48 15.37 15.48 15.18 15.58 81,200 1,249,241 15.385 15.48 15.37 15.48 15.18 15.58 81,200 15.385 0.19%
2021-01-29 0 15.45 15.39 15.47 15.10 15.94 168,500 2,596,357 15.409 15.45 15.39 15.47 15.10 15.94 168,500 15.409 -1.53%
2021-01-28 0 15.69 14.20 15.69 15.62 16.70 97,768 1,559,719 15.953 15.69 14.20 15.69 15.62 16.70 97,768 15.953 -5.02%
2021-01-27 0 16.52 16.37 16.52 15.80 16.70 144,550 2,338,848 16.180 16.52 16.37 16.52 15.80 16.70 144,550 16.180 1.91%
2021-01-26 0 16.21 16.20 16.34 16.10 16.52 116,250 1,888,571 16.246 16.21 16.20 16.34 16.10 16.52 116,250 16.246 -1.70%
2021-01-25 0 16.49 16.48 16.79 16.31 17.02 202,950 3,391,034 16.709 16.49 16.48 16.79 16.31 17.02 202,950 16.709 0.43%
2021-01-22 0 16.42 16.42 16.45 16.18 16.49 169,950 2,784,818 16.386 16.42 16.42 16.45 16.18 16.49 169,950 16.386 2.11%
2021-01-21 0 16.08 16.05 16.30 15.77 16.15 385,050 6,139,594 15.945 16.08 16.05 16.30 15.77 16.15 385,050 15.945 1.64%
2021-01-20 0 15.82 15.82 15.88 15.40 15.96 330,350 5,193,960 15.723 15.82 15.82 15.88 15.40 15.96 330,350 15.723 3.20%
2021-01-19 0 15.33 15.30 15.50 15.25 15.67 163,100 2,516,775 15.431 15.33 15.30 15.50 15.25 15.67 163,100 15.431 -0.90%
2021-01-18 0 15.47 15.47 15.54 14.83 15.55 171,619 2,650,080 15.442 15.47 15.47 15.54 14.83 15.55 171,619 15.442 2.38%
2021-01-15 0 15.11 15.11 15.31 14.80 15.34 125,750 1,892,515 15.050 15.11 15.11 15.31 14.80 15.34 125,750 15.050 -2.07%
2021-01-14 0 15.43 15.41 15.45 15.23 15.69 214,120 3,309,989 15.459 15.43 15.41 15.45 15.23 15.69 214,120 15.459 -2.53%
2021-01-13 0 15.83 15.80 15.95 15.70 16.22 327,750 5,245,767 16.005 15.83 15.80 15.95 15.70 16.22 327,750 16.005 0.57%
2021-01-12 0 15.74 15.75 - 15.24 15.79 222,510 3,458,232 15.542 15.74 15.75 - 15.24 15.79 222,510 15.542 1.68%
2021-01-11 0 15.48 15.47 15.56 15.13 15.91 206,750 3,222,007 15.584 15.48 15.47 15.56 15.13 15.91 206,750 15.584 -1.46%
2021-01-08 0 15.71 15.70 15.91 15.51 16.36 487,080 7,733,729 15.878 15.71 15.70 15.91 15.51 16.36 487,080 15.878 -3.38%
2021-01-07 0 16.26 16.19 - 15.30 16.32 424,253 6,692,799 15.775 16.26 16.19 - 15.30 16.32 424,253 15.775 7.40%
2021-01-06 0 15.14 15.12 15.15 14.81 15.17 195,900 2,937,101 14.993 15.14 15.12 15.15 14.81 15.17 195,900 14.993 1.34%
2021-01-05 0 14.94 15.00 15.10 14.82 15.32 300,800 4,517,286 15.018 14.94 15.00 15.10 14.82 15.32 300,800 15.018 -0.99%
2021-01-04 0 15.09 15.04 15.11 14.18 15.20 304,800 4,507,578 14.789 15.09 15.04 15.11 14.18 15.20 304,800 14.789 7.33%
2020-12-31 0 14.06 14.06 - 14.00 14.25 57,250 811,092 14.168 14.06 14.06 - 14.00 14.25 57,250 14.168 1.15%
2020-12-30 0 13.90 13.90 - 13.75 14.00 69,350 965,614 13.924 13.90 13.90 - 13.75 14.00 69,350 13.924 1.46%
2020-12-29 0 13.70 13.68 13.80 13.69 15.00 147,768 2,056,579 13.918 13.70 13.68 13.80 13.69 15.00 147,768 13.918 -5.52%
2020-12-28 0 14.50 14.40 14.60 14.31 14.58 111,550 1,609,413 14.428 14.50 14.40 14.60 14.31 14.58 111,550 14.428 3.13%
2020-12-24 0 14.06 14.03 14.10 13.80 14.30 66,700 937,300 14.052 14.06 14.03 14.10 13.80 14.30 66,700 14.052 -0.28%
2020-12-23 0 14.10 14.01 14.10 13.44 14.10 144,750 2,011,368 13.895 14.10 14.01 14.10 13.44 14.10 144,750 13.895 4.21%
2020-12-22 0 13.53 13.19 13.53 13.07 13.65 133,600 1,790,506 13.402 13.53 13.19 13.53 13.07 13.65 133,600 13.402 0.45%
2020-12-21 0 13.47 13.47 13.55 12.98 13.58 102,800 1,372,578 13.352 13.47 13.47 13.55 12.98 13.58 102,800 13.352 5.40%
2020-12-18 0 12.78 12.76 12.79 12.67 12.90 76,722 983,820 12.823 12.78 12.76 12.79 12.67 12.90 76,722 12.823 0.24%
2020-12-17 0 12.75 12.72 - 12.37 12.75 94,050 1,178,477 12.530 12.75 12.72 - 12.37 12.75 94,050 12.530 0.47%
2020-12-16 0 12.69 12.65 12.79 12.59 12.82 136,000 1,728,236 12.708 12.69 12.65 12.79 12.59 12.82 136,000 12.708 0.00%
2020-12-15 0 12.69 12.55 12.69 12.22 12.69 79,450 981,723 12.356 12.69 12.55 12.69 12.22 12.69 79,450 12.356 2.92%
2020-12-14 0 12.33 12.33 12.36 12.05 12.35 112,500 1,378,152 12.250 12.33 12.33 12.36 12.05 12.35 112,500 12.250 3.44%
2020-12-11 0 11.92 11.90 12.10 11.79 12.18 46,600 556,549 11.943 11.92 11.90 12.10 11.79 12.18 46,600 11.943 -1.24%
2020-12-10 0 12.07 11.97 12.10 11.63 12.15 62,950 754,462 11.985 12.07 11.97 12.10 11.63 12.15 62,950 11.985 3.07%
2020-12-09 0 11.71 11.71 11.75 11.71 12.20 64,100 762,390 11.894 11.71 11.71 11.75 11.71 12.20 64,100 11.894 -1.43%
2020-12-08 0 11.88 11.75 11.92 11.76 11.96 58,100 689,380 11.865 11.88 11.75 11.92 11.76 11.96 58,100 11.865 1.28%
2020-12-07 0 11.73 11.70 11.80 11.72 11.87 72,000 848,631 11.787 11.73 11.70 11.80 11.72 11.87 72,000 11.787 -0.17%
2020-12-04 0 11.75 11.75 - 11.53 11.77 194,846 2,276,152 11.682 11.75 11.75 - 11.53 11.77 194,846 11.682 0.51%
2020-12-03 0 11.69 11.68 11.73 11.59 11.81 104,350 1,215,770 11.651 11.69 11.68 11.73 11.59 11.81 104,350 11.651 0.00%
2020-12-02 0 11.69 11.68 11.69 11.67 11.91 72,000 844,631 11.731 11.69 11.68 11.69 11.67 11.91 72,000 11.731 -0.76%
2020-12-01 0 11.78 11.72 - 11.45 11.78 49,750 580,418 11.667 11.78 11.72 - 11.45 11.78 49,750 11.667 3.15%
2020-11-30 0 11.42 11.39 - 11.29 11.43 62,800 713,546 11.362 11.42 11.39 - 11.29 11.43 62,800 11.362 -0.26%
2020-11-27 0 11.45 11.44 11.45 11.43 11.60 83,400 958,953 11.498 11.45 11.44 11.45 11.43 11.60 83,400 11.498 -2.22%
2020-11-26 0 11.71 11.65 12.00 11.42 11.71 153,845 1,773,275 11.526 11.71 11.65 12.00 11.42 11.71 153,845 11.526 2.09%
2020-11-25 0 11.47 11.45 11.47 11.40 11.89 174,150 2,025,586 11.631 11.47 11.45 11.47 11.40 11.89 174,150 11.631 -4.50%
2020-11-24 0 12.01 11.96 12.01 11.68 12.03 202,600 2,404,256 11.867 12.01 11.96 12.01 11.68 12.03 202,600 11.867 1.78%
2020-11-23 0 11.80 11.78 11.80 11.45 11.86 108,550 1,273,934 11.736 11.80 11.78 11.80 11.45 11.86 108,550 11.736 2.97%
2020-11-20 0 11.46 11.39 - 11.30 11.51 116,300 1,326,206 11.403 11.46 11.39 - 11.30 11.51 116,300 11.403 0.53%
2020-11-19 0 11.40 11.36 - 11.08 11.40 35,800 404,125 11.288 11.40 11.36 - 11.08 11.40 35,800 11.288 1.79%
2020-11-18 0 11.20 11.20 - 11.12 11.26 81,650 915,475 11.212 11.20 11.20 - 11.12 11.26 81,650 11.212 -0.71%
2020-11-17 0 11.28 11.28 - 11.16 11.40 155,650 1,752,014 11.256 11.28 11.28 - 11.16 11.40 155,650 11.256 -2.84%
2020-11-16 0 11.61 11.50 - 11.28 11.61 98,400 1,126,296 11.446 11.61 11.50 - 11.28 11.61 98,400 11.446 -0.09%
2020-11-13 0 11.62 11.60 12.00 11.29 11.64 130,800 1,500,704 11.473 11.62 11.60 12.00 11.29 11.64 130,800 11.473 -0.51%
2020-11-12 0 11.68 11.67 11.72 11.50 11.83 114,500 1,328,174 11.600 11.68 11.67 11.72 11.50 11.83 114,500 11.600 1.13%
2020-11-11 0 11.55 11.00 11.55 11.38 11.74 105,900 1,225,160 11.569 11.55 11.00 11.55 11.38 11.74 105,900 11.569 -2.20%
2020-11-10 0 11.81 11.80 11.81 11.64 12.22 161,000 1,907,416 11.847 11.81 11.80 11.81 11.64 12.22 161,000 11.847 -3.36%
2020-11-09 0 12.22 12.12 - 11.64 12.22 384,750 4,576,980 11.896 12.22 12.12 - 11.64 12.22 384,750 11.896 4.80%
2020-11-06 0 11.66 11.63 11.66 11.35 12.00 309,400 3,584,358 11.585 11.66 11.63 11.66 11.35 12.00 309,400 11.585 -0.77%
2020-11-05 0 11.75 11.67 - 11.39 11.79 256,100 2,956,542 11.544 11.75 11.67 - 11.39 11.79 256,100 11.544 8.90%
2020-11-04 0 10.79 - 10.79 10.75 11.37 179,600 1,980,575 11.028 10.79 - 10.79 10.75 11.37 179,600 11.028 -4.60%
2020-11-03 0 11.31 11.30 11.40 11.20 11.46 169,350 1,914,706 11.306 11.31 11.30 11.40 11.20 11.46 169,350 11.306 -0.88%
2020-11-02 0 11.41 11.40 11.50 11.08 11.46 83,350 942,234 11.305 11.41 11.40 11.50 11.08 11.46 83,350 11.305 3.45%
2020-10-30 0 11.03 11.00 11.03 11.00 11.37 120,700 1,355,645 11.232 11.03 11.00 11.03 11.00 11.37 120,700 11.232 -0.18%
2020-10-29 0 11.05 11.05 11.50 10.63 11.10 53,650 582,254 10.853 11.05 11.05 11.50 10.63 11.10 53,650 10.853 1.84%
2020-10-28 0 10.85 10.80 11.50 10.64 10.98 190,100 2,060,635 10.840 10.85 10.80 11.50 10.64 10.98 190,100 10.840 0.65%
2020-10-27 0 10.78 10.73 11.50 10.30 10.78 162,500 1,699,444 10.458 10.78 10.73 11.50 10.30 10.78 162,500 10.458 3.06%
2020-10-23 0 10.46 10.46 - 10.37 10.59 64,550 677,873 10.502 10.46 10.46 - 10.37 10.59 64,550 10.502 -1.23%
2020-10-22 0 10.59 10.56 10.59 10.56 10.68 86,850 923,611 10.635 10.59 10.56 10.59 10.56 10.68 86,850 10.635 -3.29%
2020-10-21 0 10.95 10.93 11.50 10.85 11.07 72,900 797,863 10.945 10.95 10.93 11.50 10.85 11.07 72,900 10.945 -0.99%
2020-10-20 0 11.06 11.02 11.06 10.73 11.08 101,700 1,104,625 10.862 11.06 11.02 11.06 10.73 11.08 101,700 10.862 4.05%
2020-10-19 0 10.63 10.61 10.78 10.60 11.01 40,200 433,109 10.774 10.63 10.61 10.78 10.60 11.01 40,200 10.774 -3.45%
2020-10-16 0 11.01 10.94 11.05 10.86 11.14 67,150 738,781 11.002 11.01 10.94 11.05 10.86 11.14 67,150 11.002 -2.13%
2020-10-15 0 11.25 - 11.40 11.25 11.47 75,750 858,745 11.337 11.25 - 11.40 11.25 11.47 75,750 11.337 -1.23%
2020-10-14 0 11.39 11.36 - 11.19 11.58 218,800 2,500,543 11.428 11.39 11.36 - 11.19 11.58 218,800 11.428 -3.23%
2020-10-12 0 11.77 11.16 11.77 10.96 11.77 183,450 2,032,602 11.080 11.77 11.16 11.77 10.96 11.77 183,450 11.080 7.39%
2020-10-09 0 10.96 10.90 11.06 10.93 11.06 8,500 93,444 10.993 10.96 10.90 11.06 10.93 11.06 8,500 10.993 1.67%
2020-10-08 0 10.78 10.72 10.81 10.47 10.79 112,100 1,193,564 10.647 10.78 10.72 10.81 10.47 10.79 112,100 10.647 3.55%
2020-10-07 0 10.41 10.39 10.44 10.38 10.46 37,000 385,766 10.426 10.41 10.39 10.44 10.38 10.46 37,000 10.426 0.00%
2020-10-06 0 10.41 10.02 10.43 10.40 10.43 31,150 324,490 10.417 10.41 10.02 10.43 10.40 10.43 31,150 10.417 1.26%
2020-10-05 0 10.28 10.22 10.28 10.28 10.37 31,750 327,673 10.320 10.28 10.22 10.28 10.28 10.37 31,750 10.320 0.88%
2020-09-30 0 10.19 9.920 10.46 10.15 10.33 4,500 45,941 10.209 10.19 9.920 10.46 10.15 10.33 4,500 10.209 0.49%
2020-09-29 0 10.14 10.10 10.14 10.14 10.24 20,050 203,829 10.166 10.14 10.10 10.14 10.14 10.24 20,050 10.166 -2.22%
2020-09-28 0 10.37 10.33 10.42 10.18 10.42 148,200 1,528,688 10.315 10.37 10.33 10.42 10.18 10.42 148,200 10.315 2.67%
2020-09-25 0 10.10 10.08 10.50 10.03 10.14 66,650 672,327 10.087 10.10 10.08 10.50 10.03 10.14 66,650 10.087 0.50%
2020-09-24 0 10.05 10.02 10.07 10.00 10.29 42,850 433,647 10.120 10.05 10.02 10.07 10.00 10.29 42,850 10.120 -8.64%
2020-09-23 0 11.00 10.48 11.01 10.12 11.00 34,100 351,884 10.319 11.00 10.48 11.01 10.12 11.00 34,100 10.319 9.02%
2020-09-22 0 10.09 10.02 10.14 10.02 10.15 40,300 407,603 10.114 10.09 10.02 10.14 10.02 10.15 40,300 10.114 -1.66%
2020-09-21 0 10.26 10.20 10.30 10.22 10.53 43,700 452,084 10.345 10.26 10.20 10.30 10.22 10.53 43,700 10.345 -1.91%
2020-09-18 0 10.46 10.44 10.50 10.32 10.50 45,200 471,074 10.422 10.46 10.44 10.50 10.32 10.50 45,200 10.422 1.65%
2020-09-17 0 10.29 10.20 10.32 10.14 10.41 57,150 585,055 10.237 10.29 10.20 10.32 10.14 10.41 57,150 10.237 1.18%
2020-09-16 0 10.17 10.17 10.25 10.10 10.38 47,800 489,692 10.245 10.17 10.17 10.25 10.10 10.38 47,800 10.245 1.19%
2020-09-15 0 10.05 10.01 10.08 10.00 10.09 56,550 568,503 10.053 10.05 10.01 10.08 10.00 10.09 56,550 10.053 0.20%
2020-09-14 0 10.03 9.970 10.05 9.960 10.14 29,000 292,683 10.093 10.03 9.970 10.05 9.960 10.14 29,000 10.093 1.57%
2020-09-11 0 9.875 9.875 - 9.400 9.885 35,200 343,720 9.7648 9.875 9.875 - 9.400 9.885 35,200 9.7648 5.61%
2020-09-10 0 9.350 9.320 - 9.330 9.500 44,300 416,687 9.4060 9.350 9.320 - 9.330 9.500 44,300 9.4060 0.75%
2020-09-09 0 9.280 - - 9.220 9.365 6,800 63,215 9.2963 9.280 - - 9.220 9.365 6,800 9.2963 -2.26%
2020-09-08 0 9.495 - 9.515 9.415 9.520 37,500 355,692 9.4851 9.495 - 9.515 9.415 9.520 37,500 9.4851 0.26%
2020-09-07 0 9.470 9.200 9.760 9.465 9.925 64,550 633,974 9.8214 9.470 9.200 9.760 9.465 9.925 64,550 9.8214 -3.66%
2020-09-04 0 9.830 9.750 - 9.745 9.835 42,000 411,205 9.7906 9.830 9.750 - 9.745 9.835 42,000 9.7906 -1.11%
2020-09-03 0 9.940 - 9.980 9.940 10.15 47,150 473,762 10.048 9.940 - 9.980 9.940 10.15 47,150 10.048 -1.58%
2020-09-02 0 10.10 10.01 10.13 10.01 10.20 55,400 559,780 10.104 10.10 10.01 10.13 10.01 10.20 55,400 10.104 0.50%
2020-09-01 0 10.05 10.03 10.06 9.800 10.12 57,900 581,661 10.046 10.05 10.03 10.06 9.800 10.12 57,900 10.046 3.13%
2020-08-31 0 9.745 9.700 9.900 9.795 9.910 30,500 301,069 9.8711 9.745 9.700 9.900 9.795 9.910 30,500 9.8711 -0.51%
2020-08-28 0 9.795 9.745 - 9.600 9.810 19,450 188,833 9.7086 9.795 9.745 - 9.600 9.810 19,450 9.7086 1.82%
2020-08-27 0 9.620 9.340 9.620 9.400 9.620 16,350 155,000 9.4801 9.620 9.340 9.620 9.400 9.620 16,350 9.4801 3.00%
2020-08-26 0 9.340 9.330 9.670 9.325 9.635 16,100 151,853 9.4319 9.340 9.330 9.670 9.325 9.635 16,100 9.4319 -2.56%
2020-08-25 0 9.585 9.570 9.595 9.560 9.670 25,950 249,386 9.6103 9.585 9.570 9.595 9.560 9.670 25,950 9.6103 -0.31%
2020-08-24 0 9.615 9.600 - 9.400 9.625 48,150 459,825 9.5498 9.615 9.600 - 9.400 9.625 48,150 9.5498 3.61%
2020-08-21 0 9.280 9.280 9.305 9.250 9.355 19,750 183,824 9.3075 9.280 9.280 9.305 9.250 9.355 19,750 9.3075 1.87%
2020-08-20 0 9.110 8.800 9.110 9.060 9.370 98,400 903,519 9.1821 9.110 8.800 9.110 9.060 9.370 98,400 9.1821 -2.31%
2020-08-19 0 9.325 9.325 9.370 9.290 9.455 16,450 154,674 9.4027 9.325 9.325 9.370 9.290 9.455 16,450 9.4027 -1.58%
2020-08-18 0 9.475 9.440 9.510 9.445 9.510 12,700 120,404 9.4806 9.475 9.440 9.510 9.445 9.510 12,700 9.4806 0.37%
2020-08-17 0 9.440 - 9.530 9.350 9.430 2,750 25,854 9.4015 9.440 - 9.530 9.350 9.430 2,750 9.4015 1.45%
2020-08-14 0 9.305 9.200 9.335 9.230 9.335 8,000 74,354 9.2943 9.305 9.200 9.335 9.230 9.335 8,000 9.2943 0.65%
2020-08-13 0 9.245 8.800 9.225 9.160 9.275 20,500 188,959 9.2175 9.245 8.800 9.225 9.160 9.275 20,500 9.2175 0.65%
2020-08-12 0 9.185 9.175 9.200 9.060 9.385 45,800 417,189 9.1089 9.185 9.175 9.200 9.060 9.385 45,800 9.1089 -2.96%
2020-08-11 0 9.465 9.460 9.530 9.410 9.635 59,000 563,081 9.5437 9.465 9.460 9.530 9.410 9.635 59,000 9.5437 0.58%
2020-08-10 0 9.410 9.410 9.445 9.305 9.480 46,000 433,409 9.4219 9.410 9.410 9.445 9.305 9.480 46,000 9.4219 0.53%
2020-08-07 0 9.360 9.350 9.520 9.180 9.520 56,400 529,342 9.3855 9.360 9.350 9.520 9.180 9.520 56,400 9.3855 -1.42%
2020-08-06 0 9.495 9.430 9.600 9.440 9.685 39,400 376,429 9.5540 9.495 9.430 9.600 9.440 9.685 39,400 9.5540 -0.89%
2020-08-05 0 9.580 9.500 9.620 9.475 9.605 64,300 614,190 9.5519 9.580 9.500 9.620 9.475 9.605 64,300 9.5519 1.27%
2020-08-04 0 9.460 - 9.540 9.460 9.580 58,650 557,454 9.5048 9.460 - 9.540 9.460 9.580 58,650 9.5048 -0.16%
2020-08-03 0 9.475 - 9.550 9.440 9.550 68,150 647,413 9.4998 9.475 - 9.550 9.440 9.550 68,150 9.4998 1.66%
2020-07-31 0 9.320 9.785 - 9.210 9.435 44,600 415,707 9.3208 9.320 9.785 - 9.210 9.435 44,600 9.3208 0.54%
2020-07-30 0 9.270 9.240 - 9.125 9.335 59,750 548,913 9.1868 9.270 9.240 - 9.125 9.335 59,750 9.1868 0.98%
2020-07-29 0 9.180 9.180 9.195 8.830 9.190 41,550 378,294 9.1045 9.180 9.180 9.195 8.830 9.190 41,550 9.1045 2.68%
2020-07-28 0 8.940 8.900 - 8.880 9.020 47,450 424,911 8.9549 8.940 8.900 - 8.880 9.020 47,450 8.9549 1.42%
2020-07-27 0 8.815 8.700 9.000 8.790 8.990 44,950 398,837 8.8729 8.815 8.700 9.000 8.790 8.990 44,950 8.8729 1.32%
2020-07-24 0 8.700 8.700 8.935 8.680 9.270 92,300 832,955 9.0244 8.700 8.700 8.935 8.680 9.270 92,300 9.0244 -6.45%
2020-07-23 0 9.300 9.225 - 8.800 9.300 117,200 1,072,738 9.1531 9.300 9.225 - 8.800 9.300 117,200 9.1531 5.20%
2020-07-22 0 8.840 8.800 8.900 8.830 9.150 93,800 848,855 9.0496 8.840 8.800 8.900 8.830 9.150 93,800 9.0496 -2.86%
2020-07-21 0 9.100 9.060 9.155 9.070 9.220 147,050 1,344,173 9.1409 9.100 9.060 9.155 9.070 9.220 147,050 9.1409 3.17%
2020-07-20 0 8.820 8.800 8.830 8.720 8.870 60,300 530,753 8.8019 8.820 8.800 8.830 8.720 8.870 60,300 8.8019 3.52%
2020-07-17 0 8.520 8.500 8.600 8.425 8.670 64,400 548,203 8.5125 8.520 8.500 8.600 8.425 8.670 64,400 8.5125 1.79%
2020-07-16 0 8.370 8.350 8.390 8.365 8.950 47,050 408,189 8.6756 8.370 8.350 8.390 8.365 8.950 47,050 8.6756 -5.74%
2020-07-15 0 8.880 8.825 8.930 8.795 9.005 104,550 933,351 8.9273 8.880 8.825 8.930 8.795 9.005 104,550 8.9273 0.62%
2020-07-14 0 8.825 8.815 8.910 8.685 9.050 116,000 1,027,921 8.8614 8.825 8.815 8.910 8.685 9.050 116,000 8.8614 -2.59%
2020-07-13 0 9.060 9.030 - 8.760 9.065 108,400 969,520 8.9439 9.060 9.030 - 8.760 9.065 108,400 8.9439 4.50%
2020-07-10 0 8.670 - - 8.635 8.770 91,650 798,585 8.7134 8.670 - - 8.635 8.770 91,650 8.7134 -1.87%
2020-07-09 0 8.835 8.710 8.850 8.680 8.860 150,500 1,322,849 8.7897 8.835 8.710 8.850 8.680 8.860 150,500 8.7897 4.06%
2020-07-08 0 8.490 8.490 8.500 8.245 8.495 126,100 1,063,700 8.4354 8.490 8.490 8.500 8.245 8.495 126,100 8.4354 3.92%
2020-07-07 0 8.170 8.170 8.200 8.170 8.445 175,050 1,465,321 8.3709 8.170 8.170 8.200 8.170 8.445 175,050 8.3709 -0.49%
2020-07-06 0 8.210 - 8.225 8.050 8.220 132,500 1,078,890 8.1426 8.210 - 8.225 8.050 8.220 132,500 8.1426 4.99%
2020-07-03 0 7.820 7.820 7.875 7.770 7.860 96,800 756,291 7.8129 7.820 7.820 7.875 7.770 7.860 96,800 7.8129 1.10%
2020-07-02 0 7.735 - 7.770 7.660 7.825 154,700 1,200,076 7.7574 7.735 - 7.770 7.660 7.825 154,700 7.7574 2.18%
2020-06-30 0 7.570 - 7.600 7.540 7.665 82,200 626,361 7.6200 7.570 - 7.600 7.540 7.665 82,200 7.6200 -0.59%
2020-06-29 0 7.615 - 7.695 7.590 7.790 192,800 1,480,494 7.6789 7.615 - 7.695 7.590 7.790 192,800 7.6789 -0.52%
2020-06-26 0 7.655 7.630 7.655 7.620 7.685 58,650 448,461 7.6464 7.655 7.630 7.655 7.620 7.685 58,650 7.6464 0.07%
2020-06-24 0 7.650 7.640 - 7.595 7.675 84,150 641,158 7.6192 7.650 7.640 - 7.595 7.675 84,150 7.6192 0.99%
2020-06-23 0 7.575 7.575 7.600 7.385 7.585 82,200 619,711 7.5391 7.575 7.575 7.600 7.385 7.585 82,200 7.5391 1.75%
2020-06-22 0 7.445 - 7.570 7.425 7.600 190,550 1,432,578 7.5181 7.445 - 7.570 7.425 7.600 190,550 7.5181 -0.20%
2020-06-19 0 7.460 7.440 - 7.245 7.460 124,100 909,940 7.3323 7.460 7.440 - 7.245 7.460 124,100 7.3323 3.32%
2020-06-18 0 7.220 7.210 7.300 7.200 7.340 48,550 353,996 7.2914 7.220 7.210 7.300 7.200 7.340 48,550 7.2914 0.00%
2020-06-17 0 7.220 7.185 7.220 7.160 7.235 44,300 319,099 7.2031 7.220 7.185 7.220 7.160 7.235 44,300 7.2031 -0.28%
2020-06-16 0 7.240 7.235 7.250 7.190 7.240 78,750 568,139 7.2145 7.240 7.235 7.250 7.190 7.240 78,750 7.2145 1.90%
2020-06-15 0 7.105 - 7.160 7.100 7.200 31,700 227,415 7.1740 7.105 - 7.160 7.100 7.200 31,700 7.1740 -1.52%
2020-06-12 0 7.215 7.050 7.230 7.090 7.215 25,600 182,302 7.1212 7.215 7.050 7.230 7.090 7.215 25,600 7.1212 0.63%
2020-06-11 0 7.170 7.115 7.240 7.145 7.275 29,400 211,669 7.1996 7.170 7.115 7.240 7.145 7.275 29,400 7.1996 0.28%
2020-06-10 0 7.150 7.140 7.150 7.130 7.195 61,750 442,388 7.1642 7.150 7.140 7.150 7.130 7.195 61,750 7.1642 -1.11%
2020-06-09 0 7.230 - 7.300 7.265 7.325 51,100 373,018 7.2998 7.230 - 7.300 7.265 7.325 51,100 7.2998 -0.14%
2020-06-08 0 7.240 7.240 7.305 7.165 7.250 25,550 184,206 7.2096 7.240 7.240 7.305 7.165 7.250 25,550 7.2096 1.47%
2020-06-05 0 7.135 7.100 - 7.030 7.130 15,900 112,363 7.0669 7.135 7.100 - 7.030 7.130 15,900 7.0669 1.93%
2020-06-04 0 7.000 7.000 7.100 7.000 7.120 58,750 415,889 7.0790 7.000 7.000 7.100 7.000 7.120 58,750 7.0790 -1.69%
2020-06-03 0 7.120 7.115 7.165 7.100 7.155 58,500 417,307 7.1335 7.120 7.115 7.165 7.100 7.155 58,500 7.1335 -0.21%
2020-06-02 0 7.135 7.120 7.160 7.110 7.160 32,900 234,483 7.1271 7.135 7.120 7.160 7.110 7.160 32,900 7.1271 0.07%
2020-06-01 0 7.130 7.125 - 6.855 7.150 72,000 509,681 7.0789 7.130 7.125 - 6.855 7.150 72,000 7.0789 4.70%
2020-05-29 0 6.810 6.700 6.820 6.680 6.810 41,800 281,279 6.7292 6.810 6.700 6.820 6.680 6.810 41,800 6.7292 1.64%
2020-05-28 0 6.700 6.700 6.720 6.600 6.710 22,650 150,090 6.6265 6.700 6.700 6.720 6.600 6.710 22,650 6.6265 -0.15%
2020-05-27 0 6.710 6.700 6.720 6.710 6.820 26,400 178,071 6.7451 6.710 6.700 6.720 6.710 6.820 26,400 6.7451 -2.33%
2020-05-26 0 6.870 6.860 - 6.800 6.880 27,750 189,414 6.8257 6.870 6.860 - 6.800 6.880 27,750 6.8257 1.93%
2020-05-25 0 6.740 - 6.900 6.720 6.770 43,150 290,652 6.7359 6.740 - 6.900 6.720 6.770 43,150 6.7359 -0.30%
2020-05-22 0 6.760 6.740 7.200 6.740 6.960 48,000 328,500 6.8438 6.760 6.740 7.200 6.740 6.960 48,000 6.8438 -4.65%
2020-05-21 0 7.090 - - 7.030 7.110 31,600 223,432 7.0706 7.090 - - 7.030 7.110 31,600 7.0706 -0.14%
2020-05-20 0 7.100 - 7.120 7.090 7.220 53,150 380,031 7.1502 7.100 - 7.120 7.090 7.220 53,150 7.1502 0.14%
2020-05-19 0 7.090 7.030 7.090 6.990 7.110 66,550 471,406 7.0835 7.090 7.030 7.090 6.990 7.110 66,550 7.0835 2.90%
2020-05-18 0 6.890 6.870 6.920 6.850 6.940 28,450 196,698 6.9138 6.890 6.870 6.920 6.850 6.940 28,450 6.9138 -0.29%
2020-05-15 0 6.910 - - 6.800 6.950 33,850 233,710 6.9043 6.910 - - 6.800 6.950 33,850 6.9043 2.83%
2020-05-14 0 6.720 6.720 - 6.710 6.780 12,700 85,761 6.7528 6.720 6.720 - 6.710 6.780 12,700 6.7528 -1.61%
2020-05-13 0 6.830 6.830 6.910 6.830 6.920 48,500 333,540 6.8771 6.830 6.830 6.910 6.830 6.920 48,500 6.8771 -0.58%
2020-05-12 0 6.870 6.840 6.900 6.840 6.900 37,000 253,985 6.8645 6.870 6.840 6.900 6.840 6.900 37,000 6.8645 -0.43%
2020-05-11 0 6.900 - 6.950 6.870 6.990 17,650 122,429 6.9365 6.900 - 6.950 6.870 6.990 17,650 6.9365 -0.86%
2020-05-08 0 6.960 6.930 6.970 6.900 7.010 61,750 429,390 6.9537 6.960 6.930 6.970 6.900 7.010 61,750 6.9537 1.46%
2020-05-07 0 6.860 - 6.880 6.800 6.870 53,100 362,699 6.8305 6.860 - 6.880 6.800 6.870 53,100 6.8305 0.73%
2020-05-06 0 6.810 - 6.880 6.810 6.870 47,650 325,243 6.8257 6.810 - 6.880 6.810 6.870 47,650 6.8257 2.71%
2020-05-05 0 6.630 - - 6.630 6.630 100 663 6.6300 6.630 - - 6.630 6.630 100 6.6300 0.91%
2020-05-04 0 6.570 6.550 6.600 6.540 6.570 5,750 37,737 6.5630 6.570 6.550 6.600 6.540 6.570 5,750 6.5630 -2.38%
2020-04-29 0 6.730 6.690 6.850 6.560 6.730 30,700 203,885 6.6412 6.730 6.690 6.850 6.560 6.730 30,700 6.6412 3.22%
2020-04-28 0 6.520 6.470 6.700 6.270 6.530 33,100 213,631 6.4541 6.520 6.470 6.700 6.270 6.530 33,100 6.4541 1.40%
2020-04-27 0 6.430 6.390 - 6.380 6.440 20,150 129,219 6.4129 6.430 6.390 - 6.380 6.440 20,150 6.4129 1.26%
2020-04-24 0 6.350 - - 6.350 6.420 19,100 122,092 6.3923 6.350 - - 6.350 6.420 19,100 6.3923 -1.55%
2020-04-23 0 6.450 6.440 6.470 6.430 6.520 56,950 367,763 6.4576 6.450 6.440 6.470 6.430 6.520 56,950 6.4576 -1.23%
2020-04-22 0 6.530 6.470 6.530 6.460 6.560 18,200 118,168 6.4927 6.530 6.470 6.530 6.460 6.560 18,200 6.4927 1.08%
2020-04-21 0 6.460 6.450 - 6.450 6.500 19,200 124,335 6.4758 6.460 6.450 - 6.450 6.500 19,200 6.4758 -1.82%
2020-04-20 0 6.580 6.560 6.610 6.510 6.580 37,950 248,721 6.5539 6.580 6.560 6.610 6.510 6.580 37,950 6.5539 -0.15%
2020-04-17 0 6.590 6.570 - 6.550 6.690 113,500 752,785 6.6325 6.590 6.570 - 6.550 6.690 113,500 6.6325 3.13%
2020-04-16 0 6.390 - - 6.350 6.430 34,600 220,591 6.3755 6.390 - - 6.350 6.430 34,600 6.3755 1.91%
2020-04-15 0 6.270 - - 6.320 6.340 1,050 6,656 6.3390 6.270 - - 6.320 6.340 1,050 6.3390 0.00%
2020-04-14 0 6.270 6.220 - 6.220 6.290 46,850 292,321 6.2395 6.270 6.220 - 6.220 6.290 46,850 6.2395 -1.10%
2020-04-09 0 6.340 6.330 6.360 6.320 6.410 12,600 80,221 6.3667 6.340 6.330 6.360 6.320 6.410 12,600 6.3667 0.48%
2020-04-08 0 6.310 6.260 - 6.310 6.430 29,900 189,990 6.3542 6.310 6.260 - 6.310 6.430 29,900 6.3542 -3.07%
2020-04-07 0 6.510 6.510 6.530 6.460 6.560 12,850 83,588 6.5049 6.510 6.510 6.530 6.460 6.560 12,850 6.5049 0.15%
2020-04-06 0 6.500 6.390 - 6.300 6.500 16,800 108,627 6.4659 6.500 6.390 - 6.300 6.500 16,800 6.4659 3.50%
2020-04-03 0 6.280 6.250 6.360 6.240 6.290 11,700 73,307 6.2656 6.280 6.250 6.360 6.240 6.290 11,700 6.2656 0.48%
2020-04-02 0 6.250 6.200 - 6.180 6.250 38,500 238,682 6.1995 6.250 6.200 - 6.180 6.250 38,500 6.1995 1.13%
2020-04-01 0 6.180 - - 6.170 6.310 18,500 114,513 6.1899 6.180 - - 6.170 6.310 18,500 6.1899 0.00%
2020-03-31 0 6.180 6.200 - 6.180 6.270 5,100 31,660 6.2078 6.180 6.200 - 6.180 6.270 5,100 6.2078 -0.32%
2020-03-30 0 6.200 6.180 - 6.190 6.280 30,400 188,931 6.2148 6.200 6.180 - 6.190 6.280 30,400 6.2148 -4.91%
2020-03-27 0 6.520 6.510 - 6.410 6.580 98,500 637,682 6.4739 6.520 6.510 - 6.410 6.580 98,500 6.4739 1.87%
2020-03-26 0 6.400 6.370 - 6.370 6.450 33,300 212,824 6.3911 6.400 6.370 - 6.370 6.450 33,300 6.3911 -1.39%
2020-03-25 0 6.490 6.460 - 6.400 6.500 26,500 171,061 6.4551 6.490 6.460 - 6.400 6.500 26,500 6.4551 4.17%
2020-03-24 0 6.230 6.200 6.270 6.100 6.240 17,100 105,655 6.1787 6.230 6.200 6.270 6.100 6.240 17,100 6.1787 3.15%
2020-03-23 0 6.040 6.030 6.370 6.040 6.260 25,250 155,032 6.1399 6.040 6.030 6.370 6.040 6.260 25,250 6.1399 -6.36%
2020-03-20 0 6.450 6.430 6.500 6.350 6.450 12,100 76,879 6.3536 6.450 6.430 6.500 6.350 6.450 12,100 6.3536 3.04%
2020-03-19 0 6.260 - 6.330 6.080 6.380 81,900 505,043 6.1666 6.260 - 6.330 6.080 6.380 81,900 6.1666 -1.42%
2020-03-18 0 6.350 - 6.370 6.330 6.720 15,250 100,141 6.5666 6.350 - 6.370 6.330 6.720 15,250 6.5666 -4.08%
2020-03-17 0 6.620 - 6.650 6.390 6.710 29,050 189,859 6.5356 6.620 - 6.650 6.390 6.710 29,050 6.5356 0.91%
2020-03-16 0 6.560 6.500 6.570 6.560 6.860 15,650 106,001 6.7732 6.560 6.500 6.570 6.560 6.860 15,650 6.7732 -6.69%
2020-03-13 0 7.030 6.880 7.040 6.480 7.030 46,000 307,011 6.6742 7.030 6.880 7.040 6.480 7.030 46,000 6.6742 3.69%
2020-03-12 0 6.780 - 6.830 6.780 6.980 50,650 349,397 6.8983 6.780 - 6.830 6.780 6.980 50,650 6.8983 -3.28%
2020-03-11 0 7.010 - 7.090 7.010 7.240 84,850 604,691 7.1266 7.010 - 7.090 7.010 7.240 84,850 7.1266 -1.54%
2020-03-10 0 7.120 6.870 - 6.900 7.140 38,800 273,638 7.0525 7.120 6.870 - 6.900 7.140 38,800 7.0525 3.64%
2020-03-09 0 6.870 - 7.010 6.870 7.130 81,100 568,837 7.0140 6.870 - 7.010 6.870 7.130 81,100 7.0140 -7.16%
2020-03-06 0 7.400 7.410 7.470 7.350 7.480 42,350 314,308 7.4217 7.400 7.410 7.470 7.350 7.480 42,350 7.4217 -1.86%
2020-03-05 0 7.540 7.520 7.550 7.410 7.540 72,550 541,488 7.4637 7.540 7.520 7.550 7.410 7.540 72,550 7.4637 2.45%
2020-03-04 0 7.360 7.340 7.390 7.310 7.390 72,800 536,241 7.3659 7.360 7.340 7.390 7.310 7.390 72,800 7.3659 0.14%
2020-03-03 0 7.350 7.350 7.430 7.270 7.480 52,950 391,008 7.3845 7.350 7.350 7.430 7.270 7.480 52,950 7.3845 2.94%
2020-03-02 0 7.140 7.080 7.170 7.130 7.230 119,950 864,275 7.2053 7.140 7.080 7.170 7.130 7.230 119,950 7.2053 2.00%
2020-02-28 0 7.000 7.000 7.210 6.970 7.290 138,750 988,940 7.1275 7.000 7.000 7.210 6.970 7.290 138,750 7.1275 -7.04%
2020-02-27 0 7.530 7.480 - 7.370 7.540 116,100 869,781 7.4917 7.530 7.480 - 7.370 7.540 116,100 7.4917 0.00%
2020-02-26 0 7.530 7.520 7.560 7.500 7.690 110,550 840,624 7.6040 7.530 7.520 7.560 7.500 7.690 110,550 7.6040 -2.59%
2020-02-25 0 7.730 7.730 - 7.600 7.760 56,600 434,555 7.6777 7.730 7.730 - 7.600 7.760 56,600 7.6777 1.05%
2020-02-24 0 7.650 7.630 - 7.530 7.750 113,850 865,290 7.6003 7.650 7.630 - 7.530 7.750 113,850 7.6003 -1.29%
2020-02-21 0 7.750 7.700 7.850 7.750 7.910 138,200 1,081,462 7.8253 7.750 7.700 7.850 7.750 7.910 138,200 7.8253 -1.27%
2020-02-20 0 7.850 7.840 7.900 7.680 7.900 283,550 2,206,079 7.7802 7.850 7.840 7.900 7.680 7.900 283,550 7.7802 1.16%
2020-02-19 0 7.760 7.710 7.760 7.600 7.770 163,550 1,259,035 7.6982 7.760 7.710 7.760 7.600 7.770 163,550 7.6982 2.65%
2020-02-18 0 7.560 7.540 7.600 7.540 7.630 230,200 1,745,660 7.5832 7.560 7.540 7.600 7.540 7.630 230,200 7.5832 -0.79%
2020-02-17 0 7.620 7.620 - 7.360 7.680 214,000 1,617,777 7.5597 7.620 7.620 - 7.360 7.680 214,000 7.5597 3.11%
2020-02-14 0 7.390 7.380 7.600 7.290 7.510 116,300 861,592 7.4084 7.390 7.380 7.600 7.290 7.510 116,300 7.4084 0.41%
2020-02-13 0 7.360 7.340 7.360 7.330 7.700 289,800 2,175,947 7.5084 7.360 7.340 7.360 7.330 7.700 289,800 7.5084 -2.90%
2020-02-12 0 7.580 7.570 - 7.320 7.590 377,450 2,807,625 7.4384 7.580 7.570 - 7.320 7.590 377,450 7.4384 4.99%
2020-02-11 0 7.220 7.210 7.250 7.190 7.290 184,350 1,331,083 7.2204 7.220 7.210 7.250 7.190 7.290 184,350 7.2204 -0.55%
2020-02-10 0 7.260 7.180 7.500 7.080 7.270 164,350 1,175,461 7.1522 7.260 7.180 7.500 7.080 7.270 164,350 7.1522 -1.09%
2020-02-07 0 7.340 7.320 - 7.060 7.350 150,000 1,083,071 7.2205 7.340 7.320 - 7.060 7.350 150,000 7.2205 0.96%
2020-02-06 0 7.270 7.270 - 6.930 7.300 241,900 1,707,990 7.0607 7.270 7.270 - 6.930 7.300 241,900 7.0607 4.45%
2020-02-05 0 6.960 6.950 7.070 6.920 7.060 234,700 1,636,828 6.9741 6.960 6.950 7.070 6.920 7.060 234,700 6.9741 0.14%
2020-02-04 0 6.950 6.940 6.950 6.790 7.100 152,650 1,058,658 6.9352 6.950 6.940 6.950 6.790 7.100 152,650 6.9352 6.11%
2020-02-03 0 6.550 6.530 6.550 6.390 6.610 181,000 1,187,344 6.5599 6.550 6.530 6.550 6.390 6.610 181,000 6.5599 -5.35%
2020-01-31 0 6.920 6.920 - 6.870 7.070 54,850 381,099 6.9480 6.920 6.920 - 6.870 7.070 54,850 6.9480 -1.00%
2020-01-30 0 6.990 6.950 - 6.960 7.210 55,650 394,282 7.0850 6.990 6.950 - 6.960 7.210 55,650 7.0850 -2.65%
2020-01-29 0 7.180 7.180 7.210 7.180 7.320 70,750 510,939 7.2218 7.180 7.180 7.210 7.180 7.320 70,750 7.2218 -2.97%
2020-01-24 0 7.400 - 7.440 - - 0 0 - 7.400 - 7.440 - - 0 - 0.68%
2020-01-23 0 7.350 7.370 7.710 7.250 7.770 353,300 2,661,650 7.5337 7.350 7.370 7.710 7.250 7.770 353,300 7.5337 -5.28%
2020-01-22 0 7.760 7.720 - 7.310 7.760 272,250 2,034,656 7.4735 7.760 7.720 - 7.310 7.760 272,250 7.4735 5.15%
2020-01-21 0 7.380 - - 7.380 7.520 209,600 1,559,535 7.4405 7.380 - - 7.380 7.520 209,600 7.4405 -1.86%
2020-01-20 0 7.520 7.510 - 7.420 7.540 433,150 3,240,433 7.4811 7.520 7.510 - 7.420 7.540 433,150 7.4811 1.48%
2020-01-17 0 7.410 7.410 - 7.360 7.590 513,700 3,805,295 7.4076 7.410 7.410 - 7.360 7.590 513,700 7.4076

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top