SSIF DCE Iron Ore Futures Index ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03047  2020-03-27    
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 24.04 - 24.50 - - 0 0 - 24.04 - 24.50 - - 0 - -0.17%
2025-12-30 0 24.08 - 24.14 - - 1 23 23.000 24.08 - 24.14 - - 1 23.000 -0.99%
2025-12-29 0 24.32 24.32 24.50 23.86 24.32 4,100 99,590 24.290 24.32 24.32 24.50 23.86 24.32 4,100 24.290 3.05%
2025-12-24 0 23.60 20.22 24.50 23.52 23.52 1,000 23,520 23.520 23.60 20.22 24.50 23.52 23.52 1,000 23.520 -0.67%
2025-12-23 0 23.76 - 23.76 - - 0 0 - 23.76 - 23.76 - - 0 - 0.00%
2025-12-22 0 23.76 22.00 24.50 - - 0 0 - 23.76 22.00 24.50 - - 0 - 0.08%
2025-12-19 0 23.74 22.00 24.50 23.70 23.70 412 9,762 23.694 23.74 22.00 24.50 23.70 23.70 412 23.694 0.17%
2025-12-18 0 23.70 23.70 24.50 23.70 23.70 100 2,370 23.700 23.70 23.70 24.50 23.70 23.70 100 23.700 1.37%
2025-12-17 0 23.38 22.00 24.50 - - 0 0 - 23.38 22.00 24.50 - - 0 - 0.78%
2025-12-16 0 23.20 20.22 23.70 - - 0 0 - 23.20 20.22 23.70 - - 0 - 0.52%
2025-12-15 0 23.08 22.60 23.70 23.08 23.08 3,000 69,240 23.080 23.08 22.60 23.70 23.08 23.08 3,000 23.080 -0.60%
2025-12-12 0 23.22 22.00 23.70 - - 0 0 - 23.22 22.00 23.70 - - 0 - 0.00%
2025-12-11 0 23.22 22.00 23.70 23.38 23.60 700 16,498 23.569 23.22 22.00 23.70 23.38 23.60 700 23.569 -1.44%
2025-12-10 0 23.56 23.56 24.50 23.56 23.56 500 11,780 23.560 23.56 23.56 24.50 23.56 23.56 500 23.560 1.99%
2025-12-09 0 23.10 23.00 24.50 22.92 23.14 23,811 547,029 22.974 23.10 23.00 24.50 22.92 23.14 23,811 22.974 -1.11%
2025-12-08 0 23.36 23.20 24.50 23.42 23.42 401 9,391 23.419 23.36 23.20 24.50 23.42 23.42 401 23.419 -1.02%
2025-12-05 0 23.60 - 24.50 - - 0 0 - 23.60 - 24.50 - - 0 - -1.09%
2025-12-04 0 23.86 - 23.86 - - 1 23 23.000 23.86 - 23.86 - - 1 23.000 -0.17%
2025-12-03 0 23.90 - 24.50 - - 0 0 - 23.90 - 24.50 - - 0 - 0.00%
2025-12-02 0 23.90 - 24.50 23.90 23.90 901 21,533 23.899 23.90 - 24.50 23.90 23.90 901 23.899 0.00%
2025-12-01 0 23.90 - 23.90 23.90 23.90 103 2,460 23.883 23.90 - 23.90 23.90 23.90 103 23.883 0.42%
2025-11-28 0 23.80 - 23.80 - - 0 0 - 23.80 - 23.80 - - 0 - 0.00%
2025-11-27 0 23.80 - 23.80 23.80 23.80 3,300 78,540 23.800 23.80 - 23.80 23.80 23.80 3,300 23.800 -0.25%
2025-11-26 0 23.86 - 24.50 - - 0 0 - 23.86 - 24.50 - - 0 - 0.00%
2025-11-25 0 23.86 20.22 24.50 23.96 23.96 1,000 23,960 23.960 23.86 20.22 24.50 23.96 23.96 1,000 23.960 0.42%
2025-11-24 0 23.76 20.22 24.50 23.76 23.76 110 2,610 23.727 23.76 20.22 24.50 23.76 23.76 110 23.727 0.76%
2025-11-21 0 23.58 20.22 24.50 23.58 23.58 5,001 117,923 23.580 23.58 20.22 24.50 23.58 23.58 5,001 23.580 -0.59%
2025-11-20 0 23.72 20.22 24.50 23.72 23.72 201 4,767 23.716 23.72 20.22 24.50 23.72 23.72 201 23.716 -0.08%
2025-11-19 0 23.74 20.22 24.50 23.74 23.74 401 9,519 23.738 23.74 20.22 24.50 23.74 23.74 401 23.738 0.51%
2025-11-18 0 23.62 20.22 24.50 23.46 23.50 3,910 91,860 23.494 23.62 20.22 24.50 23.46 23.50 3,910 23.494 0.51%
2025-11-17 0 23.50 22.80 24.50 - - 0 0 - 23.50 22.80 24.50 - - 0 - 1.56%
2025-11-14 0 23.14 20.22 24.50 23.14 23.14 2,500 57,850 23.140 23.14 20.22 24.50 23.14 23.14 2,500 23.140 0.00%
2025-11-13 0 23.14 22.80 23.50 - - 10 228 22.800 23.14 22.80 23.50 - - 10 22.800 0.00%
2025-11-12 0 23.14 20.22 23.50 - - 1 22 22.000 23.14 20.22 23.50 - - 1 22.000 0.87%
2025-11-11 0 22.94 20.22 23.50 22.94 22.94 2,501 57,372 22.940 22.94 20.22 23.50 22.94 22.94 2,501 22.940 0.26%
2025-11-10 0 22.88 22.88 23.50 22.80 22.86 3,100 70,860 22.858 22.88 22.88 23.50 22.80 22.86 3,100 22.858 -0.17%
2025-11-07 0 22.92 22.80 24.50 23.00 23.00 300 6,900 23.000 22.92 22.80 24.50 23.00 23.00 300 23.000 -1.55%
2025-11-06 0 23.28 23.00 24.50 - - 1 23 23.000 23.28 23.00 24.50 - - 1 23.000 0.00%
2025-11-05 0 23.28 23.00 24.50 23.14 23.28 1,312 30,372 23.149 23.28 23.00 24.50 23.14 23.28 1,312 23.149 0.61%
2025-11-04 0 23.14 20.22 23.14 23.14 23.26 2,101 48,652 23.157 23.14 20.22 23.14 23.14 23.26 2,101 23.157 -1.36%
2025-11-03 0 23.46 - 23.60 23.80 23.80 803 19,109 23.797 23.46 - 23.60 23.80 23.80 803 23.797 -1.43%
2025-10-31 0 23.80 - 24.28 23.80 23.80 200 4,760 23.800 23.80 - 24.28 23.80 23.80 200 23.800 -0.42%
2025-10-30 0 23.90 20.22 24.02 23.90 24.28 2,100 50,326 23.965 23.90 20.22 24.02 23.90 24.28 2,100 23.965 1.10%
2025-10-28 0 23.64 20.22 23.80 23.50 23.50 304 7,143 23.497 23.64 20.22 23.80 23.50 23.50 304 23.497 0.77%
2025-10-27 0 23.46 20.22 25.00 23.16 23.16 3,012 69,759 23.160 23.46 20.22 25.00 23.16 23.16 3,012 23.160 1.91%
2025-10-24 0 23.02 22.98 23.24 22.96 22.96 300 6,888 22.960 23.02 22.98 23.24 22.96 22.96 300 22.960 -1.12%
2025-10-23 0 23.28 20.22 23.40 23.18 23.28 600 13,940 23.233 23.28 20.22 23.40 23.18 23.28 600 23.233 0.61%
2025-10-22 0 23.14 20.22 23.24 23.14 23.14 300 6,942 23.140 23.14 20.22 23.24 23.14 23.14 300 23.140 0.09%
2025-10-21 0 23.12 20.22 25.00 23.16 23.16 1,502 34,785 23.159 23.12 20.22 25.00 23.16 23.16 1,502 23.159 0.35%
2025-10-20 0 23.04 20.22 25.00 23.18 23.18 100 2,318 23.180 23.04 20.22 25.00 23.18 23.18 100 23.180 -0.52%
2025-10-17 0 23.16 20.22 23.20 - - 1 22 22.000 23.16 20.22 23.20 - - 1 22.000 -0.43%
2025-10-16 0 23.26 20.22 25.00 23.26 23.26 201 4,674 23.254 23.26 20.22 25.00 23.26 23.26 201 23.254 0.00%
2025-10-15 0 23.26 23.20 23.68 23.26 23.26 300 6,978 23.260 23.26 23.20 23.68 23.26 23.26 300 23.260 -0.60%
2025-10-14 0 23.40 22.90 23.54 23.32 24.10 14,910 357,102 23.951 23.40 22.90 23.54 23.32 24.10 14,910 23.951 -2.82%
2025-10-13 0 24.08 24.08 25.00 23.98 24.00 1,322 31,719 23.993 24.08 24.08 25.00 23.98 24.00 1,322 23.993 1.09%
2025-10-10 0 23.82 - 23.96 23.80 23.98 700 16,726 23.894 23.82 - 23.96 23.80 23.98 700 23.894 0.00%
2025-10-09 0 23.82 - 25.00 23.82 23.82 1,122 26,721 23.816 23.82 - 25.00 23.82 23.82 1,122 23.816 0.00%
2025-10-08 0 23.82 20.22 23.82 23.70 23.84 5,401 128,059 23.710 23.82 20.22 23.82 23.70 23.84 5,401 23.710 0.51%
2025-10-06 0 23.70 20.22 23.70 - - 0 0 - 23.70 20.22 23.70 - - 0 - -0.17%
2025-10-03 0 23.74 20.22 25.00 23.60 23.74 1,600 37,970 23.731 23.74 20.22 25.00 23.60 23.74 1,600 23.731 0.76%
2025-10-02 0 23.56 20.22 25.00 23.48 23.48 5,001 117,423 23.480 23.56 20.22 25.00 23.48 23.48 5,001 23.480 0.43%
2025-09-30 0 23.46 20.22 25.00 23.46 23.46 600 14,076 23.460 23.46 20.22 25.00 23.46 23.46 600 23.460 -0.26%
2025-09-29 0 23.52 20.22 25.00 - - 12 278 23.167 23.52 20.22 25.00 - - 12 23.167 -0.93%
2025-09-26 0 23.74 - 24.80 - - 0 0 - 23.74 - 24.80 - - 0 - -1.33%
2025-09-25 0 24.06 - 24.80 24.06 24.08 201 4,837 24.065 24.06 - 24.80 24.06 24.08 201 24.065 0.42%
2025-09-24 0 23.96 - 24.08 23.94 23.94 102 2,441 23.931 23.96 - 24.08 23.94 23.94 102 23.931 0.42%
2025-09-23 0 23.86 - 24.80 23.86 23.86 7,100 169,406 23.860 23.86 - 24.80 23.86 23.86 7,100 23.860 -0.67%
2025-09-22 0 24.02 - 24.20 24.02 24.20 400 9,644 24.110 24.02 - 24.20 24.02 24.20 400 24.110 -0.08%
2025-09-19 0 24.04 - 24.20 24.00 24.00 2,500 60,000 24.000 24.04 - 24.20 24.00 24.00 2,500 24.000 0.33%
2025-09-18 0 23.96 - 23.98 23.98 23.98 110 2,635 23.955 23.96 - 23.98 23.98 23.98 110 23.955 -0.17%
2025-09-17 0 24.00 - 24.02 24.00 24.04 1,306 31,390 24.035 24.00 - 24.02 24.00 24.04 1,306 24.035 -0.25%
2025-09-16 0 24.06 - 24.06 24.06 24.06 101 2,429 24.050 24.06 - 24.06 24.06 24.06 101 24.050 0.92%
2025-09-15 0 23.84 - 25.00 23.80 23.84 3,000 71,480 23.827 23.84 - 25.00 23.80 23.84 3,000 23.827 -0.25%
2025-09-12 0 23.90 - 24.24 23.84 23.90 2,205 52,692 23.897 23.90 - 24.24 23.84 23.90 2,205 23.897 0.25%
2025-09-11 0 23.84 - 24.14 - - 0 0 - 23.84 - 24.14 - - 0 - -1.41%
2025-09-10 0 24.18 24.14 24.18 24.18 24.18 3,201 77,399 24.180 24.18 24.14 24.18 24.18 24.18 3,201 24.180 0.00%
2025-09-09 0 24.18 24.08 24.18 24.20 24.30 1,300 31,532 24.255 24.18 24.08 24.18 24.20 24.30 1,300 24.255 1.68%
2025-09-08 0 23.78 23.78 25.00 23.70 23.70 200 4,740 23.700 23.78 23.78 25.00 23.70 23.70 200 23.700 0.34%
2025-09-05 0 23.70 23.70 25.00 - - 1 23 23.000 23.70 23.70 25.00 - - 1 23.000 0.00%
2025-09-04 0 23.70 23.50 25.00 23.60 23.60 503 11,870 23.598 23.70 23.50 25.00 23.60 23.60 503 23.598 1.46%
2025-09-03 0 23.36 23.26 24.00 23.36 23.36 201 4,695 23.358 23.36 23.26 24.00 23.36 23.36 201 23.358 1.13%
2025-09-02 0 23.10 23.10 24.00 - - 0 0 - 23.10 23.10 24.00 - - 0 - 0.43%
2025-09-01 0 23.00 22.80 25.00 22.78 23.46 6,503 148,564 22.845 23.00 22.80 25.00 22.78 23.46 6,503 22.845 -3.28%
2025-08-29 0 23.78 23.70 23.80 23.70 23.78 6,700 158,982 23.729 23.78 23.70 23.80 23.70 23.78 6,700 23.729 0.42%
2025-08-28 0 23.68 23.68 24.00 - - 0 0 - 23.68 23.68 24.00 - - 0 - 1.20%
2025-08-27 0 23.40 20.22 23.50 23.40 23.40 1,001 23,423 23.400 23.40 20.22 23.50 23.40 23.40 1,001 23.400 -0.68%
2025-08-26 0 23.56 20.22 25.00 23.70 23.70 100 2,370 23.700 23.56 20.22 25.00 23.70 23.70 100 23.700 -0.59%
2025-08-25 0 23.70 20.22 25.00 23.70 23.70 312 7,391 23.689 23.70 20.22 25.00 23.70 23.70 312 23.689 1.89%
2025-08-22 0 23.26 20.22 23.84 23.26 23.26 200 4,652 23.260 23.26 20.22 23.84 23.26 23.26 200 23.260 0.00%
2025-08-21 0 23.26 20.22 23.84 - - 0 0 - 23.26 20.22 23.84 - - 0 - 0.61%
2025-08-20 0 23.12 20.22 23.84 23.10 23.12 501 11,578 23.110 23.12 20.22 23.84 23.10 23.12 501 23.110 -0.86%
2025-08-19 0 23.32 20.22 23.34 - - 0 0 - 23.32 20.22 23.34 - - 0 - -0.26%
2025-08-18 0 23.38 20.22 23.84 - - 2 46 23.000 23.38 20.22 23.84 - - 2 23.000 -0.51%
2025-08-15 0 23.50 20.22 23.50 - - 0 0 - 23.50 20.22 23.50 - - 0 - -0.34%
2025-08-14 0 23.58 - 25.00 - - 0 0 - 23.58 - 25.00 - - 0 - -2.48%
2025-08-13 0 24.18 - 24.26 - - 0 0 - 24.18 - 24.26 - - 0 - -0.17%
2025-08-12 0 24.22 - 24.28 24.00 24.16 2,111 50,904 24.114 24.22 - 24.28 24.00 24.16 2,111 24.114 1.68%
2025-08-11 0 23.82 21.40 24.00 - - 0 0 - 23.82 21.40 24.00 - - 0 - 1.71%
2025-08-08 0 23.42 23.34 25.00 23.34 23.42 5,000 117,092 23.418 23.42 23.34 25.00 23.34 23.42 5,000 23.418 -0.26%
2025-08-07 0 23.48 21.40 23.48 23.52 23.52 301 7,079 23.518 23.48 21.40 23.48 23.52 23.52 301 23.518 -0.68%
2025-08-06 0 23.64 21.40 23.64 23.64 23.64 3,003 70,989 23.639 23.64 21.40 23.64 23.64 23.64 3,003 23.639 -0.59%
2025-08-05 0 23.78 21.40 24.00 23.30 23.78 2,802 66,486 23.728 23.78 21.40 24.00 23.30 23.78 2,802 23.728 2.06%
2025-08-04 0 23.30 20.22 24.00 23.30 23.30 100 2,330 23.300 23.30 20.22 24.00 23.30 23.30 100 23.300 1.30%
2025-08-01 0 23.00 22.00 24.00 23.00 23.24 2,300 53,404 23.219 23.00 22.00 24.00 23.00 23.24 2,300 23.219 0.35%
2025-07-31 0 22.92 22.00 23.10 22.92 23.10 1,410 32,469 23.028 22.92 22.00 23.10 22.92 23.10 1,410 23.028 -1.46%
2025-07-30 0 23.26 22.00 25.00 23.48 23.48 200 4,696 23.480 23.26 22.00 25.00 23.48 23.48 200 23.480 -0.43%
2025-07-29 0 23.36 22.00 23.50 23.00 23.20 413 9,521 23.053 23.36 22.00 23.50 23.00 23.20 413 23.053 1.57%
2025-07-28 0 23.00 20.22 24.30 23.00 23.00 401 9,234 23.027 23.00 20.22 24.30 23.00 23.00 401 23.027 -2.04%
2025-07-25 0 23.48 23.00 24.30 23.46 23.48 210 4,927 23.462 23.48 23.00 24.30 23.46 23.48 210 23.462 -1.26%
2025-07-24 0 23.78 23.00 24.30 23.78 23.78 1,600 38,048 23.780 23.78 23.00 24.30 23.78 23.78 1,600 23.780 -0.25%
2025-07-23 0 23.84 - 24.00 23.70 23.84 1,900 45,252 23.817 23.84 - 24.00 23.70 23.84 1,900 23.817 -1.41%
2025-07-22 0 24.18 - 24.30 23.86 24.18 13,422 321,159 23.928 24.18 - 24.30 23.86 24.18 13,422 23.928 1.34%
2025-07-21 0 23.86 23.00 24.00 23.86 24.00 4,601 110,239 23.960 23.86 23.00 24.00 23.86 24.00 4,601 23.960 3.11%
2025-07-18 0 23.14 20.60 23.14 23.14 23.26 6,501 150,834 23.202 23.14 20.60 23.14 23.14 23.26 6,501 23.202 0.35%
2025-07-17 0 23.06 22.84 24.00 22.90 23.06 2,921 66,919 22.910 23.06 22.84 24.00 22.90 23.06 2,921 22.910 1.86%
2025-07-16 0 22.64 21.00 22.68 22.64 22.64 111 2,510 22.613 22.64 21.00 22.68 22.64 22.64 111 22.613 0.62%
2025-07-15 0 22.50 21.00 25.00 22.50 22.50 1,203 27,066 22.499 22.50 21.00 25.00 22.50 22.50 1,203 22.499 0.00%
2025-07-14 0 22.50 22.48 23.00 22.48 22.50 1,200 26,996 22.497 22.50 22.48 23.00 22.48 22.50 1,200 22.497 0.18%
2025-07-11 0 22.46 21.60 22.48 22.46 22.52 5,612 126,242 22.495 22.46 21.60 22.48 22.46 22.52 5,612 22.495 0.45%
2025-07-10 0 22.36 21.00 22.36 21.88 22.36 1,912 42,163 22.052 22.36 21.00 22.36 21.88 22.36 1,912 22.052 3.04%
2025-07-09 0 21.70 20.22 21.80 21.56 21.72 4,698 101,593 21.625 21.70 20.22 21.80 21.56 21.72 4,698 21.625 1.02%
2025-07-08 0 21.48 20.22 - - - 0 0 - 21.48 20.22 - - - 0 - 0.00%
2025-07-07 0 21.48 20.22 - 21.48 21.48 320 6,867 21.459 21.48 20.22 - 21.48 21.48 320 21.459 -0.19%
2025-07-04 0 21.52 21.32 21.52 21.48 21.52 1,600 34,412 21.508 21.52 21.32 21.52 21.48 21.52 1,600 21.508 0.56%
2025-07-03 0 21.40 20.22 - 21.24 21.28 502 10,678 21.271 21.40 20.22 - 21.24 21.28 502 21.271 0.94%
2025-07-02 0 21.20 20.40 21.28 21.14 21.20 921 19,501 21.174 21.20 20.40 21.28 21.14 21.20 921 21.174 2.02%
2025-06-30 0 20.78 20.40 21.14 20.78 20.78 202 4,197 20.777 20.78 20.40 21.14 20.78 20.78 202 20.777 -1.52%
2025-06-27 0 21.10 20.40 21.10 20.72 21.14 17,800 375,044 21.070 21.10 20.40 21.10 20.72 21.14 17,800 21.070 1.83%
2025-06-26 0 20.72 20.40 21.00 - - 1 20 20.000 20.72 20.40 21.00 - - 1 20.000 0.00%
2025-06-25 0 20.72 20.40 20.72 - - 12 245 20.417 20.72 20.40 20.72 - - 12 20.417 0.00%
2025-06-24 0 20.72 20.22 20.76 - - 11 224 20.364 20.72 20.22 20.76 - - 11 20.364 -0.10%
2025-06-23 0 20.74 20.22 21.00 - - 0 0 - 20.74 20.22 21.00 - - 0 - 0.19%
2025-06-20 0 20.70 20.70 21.00 20.66 20.74 900 18,610 20.678 20.70 20.70 21.00 20.66 20.74 900 20.678 1.07%
2025-06-19 0 20.48 20.42 21.00 20.34 20.34 511 10,393 20.339 20.48 20.42 21.00 20.34 20.34 511 20.339 0.00%
2025-06-18 0 20.48 20.28 21.00 20.48 20.58 300 6,164 20.547 20.48 20.28 21.00 20.48 20.58 300 20.547 -0.49%
2025-06-17 0 20.58 20.34 20.60 20.58 20.58 1,502 30,910 20.579 20.58 20.34 20.60 20.58 20.58 1,502 20.579 -0.58%
2025-06-16 0 20.70 20.22 21.16 - - 0 0 - 20.70 20.22 21.16 - - 0 - 0.00%
2025-06-13 0 20.70 20.26 21.16 - - 1 20 20.000 20.70 20.26 21.16 - - 1 20.000 0.00%
2025-06-12 0 20.70 20.26 21.16 20.70 20.70 400 8,280 20.700 20.70 20.26 21.16 20.70 20.70 400 20.700 0.00%
2025-06-11 0 20.70 20.70 - - - 10 205 20.500 20.70 20.70 - - - 10 20.500 0.49%
2025-06-10 0 20.60 20.40 - - - 0 0 - 20.60 20.40 - - - 0 - -0.48%
2025-06-09 0 20.70 20.40 23.88 - - 0 0 - 20.70 20.40 23.88 - - 0 - -0.58%
2025-06-06 0 20.82 20.40 - 20.82 20.82 210 4,369 20.805 20.82 20.40 - 20.82 20.82 210 20.805 0.77%
2025-06-05 0 20.66 20.44 - 20.68 20.68 213 4,400 20.657 20.66 20.44 - 20.68 20.68 213 20.657 -0.10%
2025-06-04 0 20.68 20.26 - 20.64 20.68 2,504 51,760 20.671 20.68 20.26 - 20.64 20.68 2,504 20.671 0.88%
2025-06-03 0 20.50 20.26 - 20.50 20.50 1,500 30,750 20.500 20.50 20.26 - 20.50 20.50 1,500 20.500 -0.68%
2025-06-02 0 20.64 20.26 - 20.68 20.68 3,001 62,060 20.680 20.64 20.26 - 20.68 20.68 3,001 20.680 -0.19%
2025-05-30 0 20.68 20.60 22.00 20.68 20.68 1,000 20,680 20.680 20.68 20.60 22.00 20.68 20.68 1,000 20.680 0.00%
2025-05-29 0 20.68 20.50 22.00 - - 22 450 20.455 20.68 20.50 22.00 - - 22 20.455 0.98%
2025-05-28 0 20.48 20.26 22.00 20.48 20.48 401 8,212 20.479 20.48 20.26 22.00 20.48 20.48 401 20.479 0.20%
2025-05-27 0 20.44 20.40 21.50 20.38 20.52 2,111 43,150 20.441 20.44 20.40 21.50 20.38 20.52 2,111 20.441 -1.54%
2025-05-26 0 20.76 20.76 21.50 20.76 20.80 4,800 99,668 20.764 20.76 20.76 21.50 20.76 20.80 4,800 20.764 -1.80%
2025-05-23 0 21.14 - 21.40 21.32 21.32 301 6,416 21.316 21.14 - 21.40 21.32 21.32 301 21.316 -0.84%
2025-05-22 0 21.32 21.24 21.50 - - 2 42 21.000 21.32 21.24 21.50 - - 2 21.000 0.00%
2025-05-21 0 21.32 21.32 22.00 21.32 21.32 501 10,681 21.319 21.32 21.32 22.00 21.32 21.32 501 21.319 0.38%
2025-05-20 0 21.24 - 22.00 - - 0 0 - 21.24 - 22.00 - - 0 - 0.00%
2025-05-19 0 21.24 - 21.70 21.24 21.24 300 6,372 21.240 21.24 - 21.70 21.24 21.24 300 21.240 0.00%
2025-05-16 0 21.24 21.24 21.70 21.24 21.24 102 2,166 21.235 21.24 21.24 21.70 21.24 21.24 102 21.235 -1.21%
2025-05-15 0 21.50 - 21.62 21.40 21.50 2,400 51,410 21.421 21.50 - 21.62 21.40 21.50 2,400 21.421 -0.19%
2025-05-14 0 21.54 - 21.60 21.50 21.54 200 4,304 21.520 21.54 - 21.60 21.50 21.54 200 21.520 2.57%
2025-05-13 0 21.00 20.80 21.82 21.00 21.00 510 10,707 20.994 21.00 20.80 21.82 21.00 21.00 510 20.994 -0.10%
2025-05-12 0 21.02 20.80 21.20 20.56 20.98 844 17,532 20.773 21.02 20.80 21.20 20.56 20.98 844 20.773 3.44%
2025-05-09 0 20.32 20.00 21.00 - - 0 0 - 20.32 20.00 21.00 - - 0 - 0.00%
2025-05-08 0 20.32 20.20 20.50 20.32 20.64 1,310 26,698 20.380 20.32 20.20 20.50 20.32 20.64 1,310 20.380 -1.55%
2025-05-07 0 20.64 20.50 20.72 20.64 20.74 1,201 24,882 20.718 20.64 20.50 20.72 20.64 20.74 1,201 20.718 0.19%
2025-05-06 0 20.60 20.50 21.00 20.50 20.70 2,200 45,410 20.641 20.60 20.50 21.00 20.50 20.70 2,200 20.641 -0.48%
2025-05-02 0 20.70 20.68 20.70 20.70 20.70 500 10,350 20.700 20.70 20.68 20.70 20.70 20.70 500 20.700 -0.48%
2025-04-30 0 20.80 20.68 22.50 - - 0 0 - 20.80 20.68 22.50 - - 0 - -0.67%
2025-04-29 0 20.94 20.68 22.50 - - 0 0 - 20.94 20.68 22.50 - - 0 - -0.10%
2025-04-28 0 20.96 20.74 22.50 - - 10 207 20.700 20.96 20.74 22.50 - - 10 20.700 0.00%
2025-04-25 0 20.96 20.92 22.50 - - 1 20 20.000 20.96 20.92 22.50 - - 1 20.000 -1.96%
2025-04-24 0 21.38 20.74 22.50 - - 11 231 21.000 21.38 20.74 22.50 - - 11 21.000 0.00%
2025-04-23 0 21.38 20.74 21.46 21.12 21.38 2,701 57,175 21.168 21.38 20.74 21.46 21.12 21.38 2,701 21.168 1.23%
2025-04-22 0 21.12 20.74 22.50 - - 0 0 - 21.12 20.74 22.50 - - 0 - -0.19%
2025-04-17 0 21.16 21.02 21.24 21.02 21.16 600 12,682 21.137 21.16 21.02 21.24 21.02 21.16 600 21.137 1.34%
2025-04-16 0 20.88 20.74 21.00 20.88 20.88 200 4,176 20.880 20.88 20.74 21.00 20.88 20.88 200 20.880 -1.04%
2025-04-15 0 21.10 20.92 20.96 20.94 21.10 5,800 121,600 20.966 21.10 20.92 20.96 20.94 21.10 5,800 20.966 0.38%
2025-04-14 0 21.02 20.16 22.50 - - 1 20 20.000 21.02 20.16 22.50 - - 1 20.000 0.00%
2025-04-11 0 21.02 - 22.50 - - 0 0 - 21.02 - 22.50 - - 0 - 0.10%
2025-04-10 0 21.00 - 21.48 20.88 21.06 6,214 129,908 20.906 21.00 - 21.48 20.88 21.06 6,214 20.906 2.14%
2025-04-09 0 20.56 - 22.50 20.38 20.64 3,510 71,662 20.417 20.56 - 22.50 20.38 20.64 3,510 20.417 0.19%
2025-04-08 0 20.52 20.50 22.50 20.50 21.10 4,400 91,030 20.689 20.52 20.50 22.50 20.50 21.10 4,400 20.689 -3.02%
2025-04-07 0 21.16 20.88 21.44 21.16 21.32 5,110 108,861 21.304 21.16 20.88 21.44 21.16 21.32 5,110 21.304 -3.73%
2025-04-03 0 21.98 - 21.98 21.98 21.98 200 4,396 21.980 21.98 - 21.98 21.98 21.98 200 21.980 0.00%
2025-04-02 0 21.98 - 22.06 - - 0 0 - 21.98 - 22.06 - - 0 - 0.00%
2025-04-01 0 21.98 - 22.30 21.80 21.90 1,204 26,287 21.833 21.98 - 22.30 21.80 21.90 1,204 21.833 1.76%
2025-03-31 0 21.60 - 22.50 21.60 21.60 700 15,120 21.600 21.60 - 22.50 21.60 21.60 700 21.600 -0.64%
2025-03-28 0 21.74 - 22.50 21.74 21.76 2,600 56,528 21.742 21.74 - 22.50 21.74 21.76 2,600 21.742 -0.46%
2025-03-27 0 21.84 - 22.00 21.84 21.90 3,300 72,084 21.844 21.84 - 22.00 21.84 21.90 3,300 21.844 1.20%
2025-03-26 0 21.58 21.24 21.90 21.50 21.50 210 4,514 21.495 21.58 21.24 21.90 21.50 21.50 210 21.495 0.37%
2025-03-25 0 21.50 21.20 21.50 21.50 21.50 102 2,192 21.490 21.50 21.20 21.50 21.50 21.50 102 21.490 0.00%
2025-03-24 0 21.50 21.20 21.90 21.20 21.64 711 15,206 21.387 21.50 21.20 21.90 21.20 21.64 711 21.387 2.28%
2025-03-21 0 21.02 21.00 21.02 20.86 21.04 2,900 60,608 20.899 21.02 21.00 21.02 20.86 21.04 2,900 20.899 -0.66%
2025-03-20 0 21.16 21.02 21.80 21.04 21.16 5,000 105,520 21.104 21.16 21.02 21.80 21.04 21.16 5,000 21.104 0.19%
2025-03-19 0 21.12 21.10 21.24 21.06 21.24 3,602 76,121 21.133 21.12 21.10 21.24 21.06 21.24 3,602 21.133 -1.68%
2025-03-18 0 21.48 21.48 21.52 21.42 21.56 3,003 64,579 21.505 21.48 21.48 21.52 21.42 21.56 3,003 21.505 -0.56%
2025-03-17 0 21.60 21.50 21.64 21.60 21.68 1,801 39,013 21.662 21.60 21.50 21.64 21.60 21.68 1,801 21.662 -1.37%
2025-03-14 0 21.90 21.60 22.00 21.76 21.90 510 11,113 21.790 21.90 21.60 22.00 21.76 21.90 510 21.790 1.39%
2025-03-13 0 21.60 21.60 22.50 21.50 21.60 7,604 164,415 21.622 21.60 21.60 22.50 21.50 21.60 7,604 21.622 0.47%
2025-03-12 0 21.50 20.70 22.50 21.50 21.56 1,600 34,458 21.536 21.50 20.70 22.50 21.50 21.56 1,600 21.536 0.28%
2025-03-11 0 21.44 20.70 22.50 21.42 21.46 1,503 32,223 21.439 21.44 20.70 22.50 21.42 21.46 1,503 21.439 0.00%
2025-03-10 0 21.44 20.70 21.44 21.46 21.56 1,100 23,666 21.515 21.44 20.70 21.44 21.46 21.56 1,100 21.515 -0.74%
2025-03-07 0 21.60 21.46 22.50 21.62 21.66 4,603 99,559 21.629 21.60 21.46 22.50 21.62 21.66 4,603 21.629 0.47%
2025-03-06 0 21.50 21.50 22.50 21.50 21.64 3,613 77,972 21.581 21.50 21.50 22.50 21.50 21.64 3,613 21.581 0.00%
2025-03-05 0 21.50 21.50 21.86 21.50 21.66 1,130 24,449 21.636 21.50 21.50 21.86 21.50 21.66 1,130 21.636 -1.19%
2025-03-04 0 21.76 21.68 21.76 21.70 21.76 4,601 100,105 21.757 21.76 21.68 21.76 21.70 21.76 4,601 21.757 0.00%
2025-03-03 0 21.76 - 23.88 22.14 22.14 101 2,235 22.129 21.76 - 23.88 22.14 22.14 101 22.129 -1.98%
2025-02-28 0 22.20 - 22.20 22.20 22.20 3,100 68,820 22.200 22.20 - 22.20 22.20 22.20 3,100 22.200 -0.63%
2025-02-27 0 22.34 22.20 22.34 22.34 22.36 3,101 69,278 22.341 22.34 22.20 22.34 22.34 22.36 3,101 22.341 -0.36%
2025-02-26 0 22.42 22.20 23.88 22.42 22.56 503 11,332 22.529 22.42 22.20 23.88 22.42 22.56 503 22.529 -0.97%
2025-02-25 0 22.64 22.50 23.88 22.66 22.66 200 4,532 22.660 22.64 22.50 23.88 22.66 22.66 200 22.660 -1.74%
2025-02-24 0 23.04 - 23.50 23.04 23.04 202 4,653 23.035 23.04 - 23.50 23.04 23.04 202 23.035 -1.54%
2025-02-21 0 23.40 - 23.42 23.40 23.42 304 7,116 23.408 23.40 - 23.42 23.40 23.42 304 23.408 0.78%
2025-02-20 0 23.22 22.00 23.34 23.12 23.12 206 4,762 23.117 23.22 22.00 23.34 23.12 23.12 206 23.117 2.20%
2025-02-19 0 22.72 22.00 22.90 - - 0 0 - 22.72 22.00 22.90 - - 0 - 0.18%
2025-02-18 0 22.68 22.20 23.80 22.40 22.40 104 2,329 22.394 22.68 22.20 23.80 22.40 22.40 104 22.394 1.07%
2025-02-17 0 22.44 22.00 22.50 22.22 22.80 506 11,327 22.385 22.44 22.00 22.50 22.22 22.80 506 22.385 -1.41%
2025-02-14 0 22.76 - 23.10 22.76 23.04 411 9,406 22.886 22.76 - 23.10 22.76 23.04 411 22.886 0.18%
2025-02-13 0 22.72 - 23.04 - - 10 224 22.400 22.72 - 23.04 - - 10 22.400 -1.73%
2025-02-12 0 23.12 22.66 23.14 23.00 23.12 7,025 162,083 23.072 23.12 22.66 23.14 23.00 23.12 7,025 23.072 1.40%
2025-02-11 0 22.80 - 22.98 22.98 23.00 601 13,820 22.995 22.80 - 22.98 22.98 23.00 601 22.995 -0.78%
2025-02-10 0 22.98 - 22.98 22.98 22.98 601 13,810 22.978 22.98 - 22.98 22.98 22.98 601 22.978 0.70%
2025-02-07 0 22.82 - 22.86 22.82 22.82 500 11,410 22.820 22.82 - 22.86 22.82 22.82 500 22.820 0.09%
2025-02-06 0 22.80 22.66 22.84 22.80 22.80 1,900 43,320 22.800 22.80 22.66 22.84 22.80 22.80 1,900 22.800 0.97%
2025-02-05 0 22.58 22.42 22.60 22.38 22.58 701 15,728 22.437 22.58 22.42 22.60 22.38 22.58 701 22.437 -0.88%
2025-02-04 0 22.78 20.74 22.88 22.74 22.82 2,923 66,545 22.766 22.78 20.74 22.88 22.74 22.82 2,923 22.766 1.06%
2025-02-03 0 22.54 20.74 22.58 - - 1 20 20.000 22.54 20.74 22.58 - - 1 20.000 0.00%
2025-01-28 0 22.54 22.00 22.54 - - 0 0 - 22.54 22.00 22.54 - - 0 - -0.27%
2025-01-27 0 22.60 22.00 22.76 22.56 22.60 1,400 31,600 22.571 22.60 22.00 22.76 22.56 22.60 1,400 22.571 0.98%
2025-01-24 0 22.38 22.38 22.88 22.26 22.26 12,022 267,608 22.260 22.38 22.38 22.88 22.26 22.26 12,022 22.260 0.27%
2025-01-23 0 22.32 22.26 22.88 22.32 22.32 100 2,232 22.320 22.32 22.26 22.88 22.32 22.32 100 22.320 -0.36%
2025-01-22 0 22.40 22.30 22.54 22.30 22.40 3,301 73,622 22.303 22.40 22.30 22.54 22.30 22.40 3,301 22.303 -0.97%
2025-01-21 0 22.62 20.74 22.70 22.62 22.62 100 2,262 22.620 22.62 20.74 22.70 22.62 22.62 100 22.620 0.71%
2025-01-20 0 22.46 20.74 22.76 22.42 22.46 5,000 112,176 22.435 22.46 20.74 22.76 22.42 22.46 5,000 22.435 -0.71%
2025-01-17 0 22.62 20.74 22.88 22.46 22.62 7,101 160,308 22.575 22.62 20.74 22.88 22.46 22.62 7,101 22.575 0.44%
2025-01-16 0 22.52 22.00 22.52 22.18 22.52 15,600 347,140 22.253 22.52 22.00 22.52 22.18 22.52 15,600 22.253 2.36%
2025-01-15 0 22.00 20.74 22.10 22.00 22.04 4,300 94,692 22.021 22.00 20.74 22.10 22.00 22.04 4,300 22.021 -0.09%
2025-01-14 0 22.02 20.74 22.12 22.02 22.02 621 13,669 22.011 22.02 20.74 22.12 22.02 22.02 621 22.011 1.76%
2025-01-13 0 21.64 20.74 22.18 - - 0 0 - 21.64 20.74 22.18 - - 0 - 1.50%
2025-01-10 0 21.32 21.10 22.18 21.32 21.32 500 10,660 21.320 21.32 21.10 22.18 21.32 21.32 500 21.320 0.57%
2025-01-09 0 21.20 20.74 22.18 21.18 21.18 502 10,632 21.179 21.20 20.74 22.18 21.18 21.18 502 21.179 0.09%
2025-01-08 0 21.18 21.10 22.48 21.10 21.20 3,801 80,342 21.137 21.18 21.10 22.48 21.10 21.20 3,801 21.137 0.28%
2025-01-07 0 21.12 21.12 22.48 21.10 21.12 300 6,332 21.107 21.12 21.12 22.48 21.10 21.12 300 21.107 -0.56%
2025-01-06 0 21.24 21.20 21.52 21.48 21.50 3,500 75,240 21.497 21.24 21.20 21.52 21.48 21.50 3,500 21.497 -2.12%
2025-01-03 0 21.70 21.20 22.30 - - 1 21 21.000 21.70 21.20 22.30 - - 1 21.000 -0.91%
2025-01-02 0 21.90 21.20 21.92 21.90 21.90 811 17,758 21.896 21.90 21.20 21.92 21.90 21.90 811 21.896 1.48%
2024-12-31 0 21.58 - 21.60 21.30 21.64 8,700 187,710 21.576 21.58 - 21.60 21.30 21.64 8,700 21.576 -0.09%
2024-12-30 0 21.60 - 22.88 - - 3 64 21.333 21.60 - 22.88 - - 3 21.333 1.60%
2024-12-27 0 21.26 21.22 22.88 21.26 21.64 10,500 223,420 21.278 21.26 21.22 22.88 21.26 21.64 10,500 21.278 -1.57%
2024-12-24 0 21.60 - 22.88 21.60 21.60 401 8,661 21.599 21.60 - 22.88 21.60 21.60 401 21.599 -0.83%
2024-12-23 0 21.78 21.78 21.80 21.78 21.78 1,100 23,958 21.780 21.78 21.78 21.80 21.78 21.78 1,100 21.780 1.11%
2024-12-20 0 21.54 21.00 21.66 21.50 21.66 3,100 66,842 21.562 21.54 21.00 21.66 21.50 21.66 3,100 21.562 -0.65%
2024-12-19 0 21.68 21.68 22.88 21.54 21.62 2,803 60,524 21.593 21.68 21.68 22.88 21.54 21.62 2,803 21.593 0.18%
2024-12-18 0 21.64 21.62 22.88 21.64 22.02 2,400 52,342 21.809 21.64 21.62 22.88 21.64 22.02 2,400 21.809 -2.79%
2024-12-17 0 22.26 21.62 22.50 - - 0 0 - 22.26 21.62 22.50 - - 0 - 0.00%
2024-12-16 0 22.26 21.62 22.88 22.14 22.20 302 6,692 22.159 22.26 21.62 22.88 22.14 22.20 302 22.159 0.45%
2024-12-13 0 22.16 - 22.50 22.08 22.16 501 11,077 22.110 22.16 - 22.50 22.08 22.16 501 22.110 -1.34%
2024-12-12 0 22.46 22.40 22.50 22.26 22.50 6,510 146,090 22.441 22.46 22.40 22.50 22.26 22.50 6,510 22.441 0.99%
2024-12-11 0 22.24 - 22.36 22.22 22.36 802 17,892 22.309 22.24 - 22.36 22.22 22.36 802 22.309 -0.09%
2024-12-10 0 22.26 - 22.50 21.98 22.50 7,201 160,402 22.275 22.26 - 22.50 21.98 22.50 7,201 22.275 2.02%
2024-12-09 0 21.82 - 22.00 21.80 21.80 1,400 30,520 21.800 21.82 - 22.00 21.80 21.80 1,400 21.800 0.28%
2024-12-06 0 21.76 - 21.80 21.78 21.78 1,000 21,780 21.780 21.76 - 21.80 21.78 21.78 1,000 21.780 0.00%
2024-12-05 0 21.76 - 22.00 21.76 22.00 2,800 61,200 21.857 21.76 - 22.00 21.76 22.00 2,800 21.857 -1.54%
2024-12-04 0 22.10 22.10 22.28 22.00 22.10 611 13,450 22.013 22.10 22.10 22.28 22.00 22.10 611 22.013 0.55%
2024-12-03 0 21.98 - 22.20 21.90 22.12 12,711 279,819 22.014 21.98 - 22.20 21.90 22.12 12,711 22.014 0.00%
2024-12-02 0 21.98 - 21.98 21.76 21.98 6,611 144,257 21.821 21.98 - 21.98 21.76 21.98 6,611 21.821 1.20%
2024-11-29 0 21.72 - 21.72 21.46 21.76 22,801 491,021 21.535 21.72 - 21.72 21.46 21.76 22,801 21.535 1.50%
2024-11-28 0 21.40 - 21.40 21.34 21.50 8,201 175,491 21.399 21.40 - 21.40 21.34 21.50 8,201 21.399 -0.47%
2024-11-27 0 21.50 - 21.50 21.38 21.50 6,500 139,570 21.472 21.50 - 21.50 21.38 21.50 6,500 21.472 0.56%
2024-11-26 0 21.38 - 21.38 21.30 21.38 12,000 256,552 21.379 21.38 - 21.38 21.30 21.38 12,000 21.379 0.94%
2024-11-25 0 21.18 21.12 21.30 21.08 21.08 301 6,344 21.076 21.18 21.12 21.30 21.08 21.08 301 21.076 1.53%
2024-11-22 0 20.86 20.50 21.30 20.86 21.10 800 16,806 21.008 20.86 20.50 21.30 20.86 21.10 800 21.008 -0.95%
2024-11-21 0 21.06 - 21.18 21.06 21.28 200 4,234 21.170 21.06 - 21.18 21.06 21.28 200 21.170 0.10%
2024-11-20 0 21.04 20.30 21.30 21.00 21.04 3,500 73,624 21.035 21.04 20.30 21.30 21.00 21.04 3,500 21.035 0.19%
2024-11-19 0 21.00 20.30 21.00 21.00 21.00 201 4,220 20.995 21.00 20.30 21.00 21.00 21.00 201 20.995 0.96%
2024-11-18 0 20.80 20.70 20.80 20.62 20.88 4,901 101,518 20.714 20.80 20.70 20.80 20.62 20.88 4,901 20.714 4.00%
2024-11-15 0 20.00 19.76 20.00 20.00 20.32 3,400 68,308 20.091 20.00 19.76 20.00 20.00 20.32 3,400 20.091 -2.72%
2024-11-14 0 20.56 - 21.00 20.54 20.58 8,500 174,850 20.571 20.56 - 21.00 20.54 20.58 8,500 20.571 -0.68%
2024-11-13 0 20.70 - 20.74 20.68 20.78 3,900 80,762 20.708 20.70 - 20.74 20.68 20.78 3,900 20.708 0.39%
2024-11-12 0 20.62 20.56 21.30 - - 0 0 - 20.62 20.56 21.30 - - 0 - 0.59%
2024-11-11 0 20.50 20.50 21.20 20.50 20.56 2,300 47,180 20.513 20.50 20.50 21.20 20.50 20.56 2,300 20.513 -1.91%
2024-11-08 0 20.90 19.82 21.20 20.90 20.92 324 6,771 20.898 20.90 19.82 21.20 20.90 20.92 324 20.898 -1.88%
2024-11-07 0 21.30 21.04 21.68 21.12 21.28 6,501 137,909 21.214 21.30 21.04 21.68 21.12 21.28 6,501 21.214 2.21%
2024-11-06 0 20.84 20.82 21.18 20.66 20.66 811 16,755 20.660 20.84 20.82 21.18 20.66 20.66 811 20.660 -1.23%
2024-11-05 0 21.10 19.82 21.24 21.02 21.26 14,401 303,982 21.108 21.10 19.82 21.24 21.02 21.26 14,401 21.108 1.54%
2024-11-04 0 20.78 20.46 21.68 20.50 20.64 914 18,822 20.593 20.78 20.46 21.68 20.50 20.64 914 20.593 0.19%
2024-11-01 0 20.74 20.50 20.74 20.76 20.76 201 4,172 20.756 20.74 20.50 20.74 20.76 20.76 201 20.756 -0.96%
2024-10-31 0 20.94 19.82 21.30 20.94 21.10 6,003 126,372 21.051 20.94 19.82 21.30 20.94 21.10 6,003 21.051 -0.29%
2024-10-30 0 21.00 19.82 21.00 21.00 21.00 2,500 52,500 21.000 21.00 19.82 21.00 21.00 21.00 2,500 21.000 0.38%
2024-10-29 0 20.92 20.84 21.20 - - 0 0 - 20.92 20.84 21.20 - - 0 - 0.00%
2024-10-28 0 20.92 20.92 21.40 20.90 21.14 5,900 124,110 21.036 20.92 20.92 21.40 20.90 21.14 5,900 21.036 1.85%
2024-10-25 0 20.54 19.82 20.60 20.50 20.54 6,000 123,160 20.527 20.54 19.82 20.60 20.50 20.54 6,000 20.527 1.88%
2024-10-24 0 20.16 20.08 20.50 19.93 20.16 5,726 114,722 20.035 20.16 20.08 20.50 19.93 20.16 5,726 20.035 0.40%
2024-10-23 0 20.08 19.84 20.08 20.42 20.42 2,001 40,859 20.419 20.08 19.84 20.08 20.42 20.42 2,001 20.419 -1.86%
2024-10-22 0 20.46 19.82 22.00 20.46 20.46 301 6,158 20.458 20.46 19.82 22.00 20.46 20.46 301 20.458 -0.97%
2024-10-21 0 20.66 19.82 20.66 20.66 20.66 1,402 28,964 20.659 20.66 19.82 20.66 20.66 20.66 1,402 20.659 1.18%
2024-10-18 0 20.42 19.96 20.50 20.20 20.60 4,130 84,645 20.495 20.42 19.96 20.50 20.20 20.60 4,130 20.495 1.59%
2024-10-17 0 20.10 19.98 21.30 20.14 21.20 5,800 118,202 20.380 20.10 19.98 21.30 20.14 21.20 5,800 20.380 -3.55%
2024-10-16 0 20.84 20.80 21.22 20.82 21.28 6,910 146,706 21.231 20.84 20.80 21.22 20.82 21.28 6,910 21.231 -1.14%
2024-10-15 0 21.08 19.82 21.08 21.08 21.30 14,800 313,658 21.193 21.08 19.82 21.08 21.08 21.30 14,800 21.193 -0.66%
2024-10-14 0 21.22 21.20 21.32 21.00 21.50 25,421 538,069 21.166 21.22 21.20 21.32 21.00 21.50 25,421 21.166 3.11%
2024-10-10 0 20.58 19.82 20.94 20.56 21.06 25,002 523,746 20.948 20.58 19.82 20.94 20.56 21.06 25,002 20.948 -0.87%
2024-10-09 0 20.76 20.66 21.00 20.54 21.02 22,602 468,796 20.741 20.76 20.66 21.00 20.54 21.02 22,602 20.741 2.57%
2024-10-08 0 20.24 20.00 20.20 20.18 21.74 32,500 673,286 20.716 20.24 20.00 20.20 20.18 21.74 32,500 20.716 -5.33%
2024-10-07 0 21.38 21.38 21.42 21.26 21.38 19,502 416,112 21.337 21.38 21.38 21.42 21.26 21.38 19,502 21.337 2.10%
2024-10-04 0 20.94 20.94 21.00 20.88 20.90 7,103 148,404 20.893 20.94 20.94 21.00 20.88 20.90 7,103 20.893 0.10%
2024-10-03 0 20.92 20.90 20.98 20.86 21.00 17,700 370,538 20.934 20.92 20.90 20.98 20.86 21.00 17,700 20.934 0.19%
2024-10-02 0 20.88 20.86 20.94 20.86 21.10 58,621 1,227,657 20.942 20.88 20.86 20.94 20.86 21.10 58,621 20.942 -2.97%
2024-09-30 0 21.52 21.30 21.58 20.02 21.72 120,205 2,554,324 21.250 21.52 21.30 21.58 20.02 21.72 120,205 21.250 8.69%
2024-09-27 0 19.80 19.80 19.90 19.33 19.90 30,411 597,815 19.658 19.80 19.80 19.90 19.33 19.90 30,411 19.658 2.43%
2024-09-26 0 19.33 19.20 19.65 18.85 19.33 14,115 269,795 19.114 19.33 19.20 19.65 18.85 19.33 14,115 19.114 2.44%
2024-09-25 0 18.87 18.79 19.15 18.85 19.17 35,100 669,229 19.066 18.87 18.79 19.15 18.85 19.17 35,100 19.066 1.78%
2024-09-24 0 18.54 18.54 18.57 17.86 18.54 31,912 583,620 18.288 18.54 18.54 18.57 17.86 18.54 31,912 18.288 5.40%
2024-09-23 0 17.59 17.50 19.10 17.46 18.00 66,700 1,185,583 17.775 17.59 17.50 19.10 17.46 18.00 66,700 17.775 -3.40%
2024-09-20 0 18.21 18.20 19.10 18.21 18.45 19,100 349,061 18.275 18.21 18.20 19.10 18.21 18.45 19,100 18.275 -2.25%
2024-09-19 0 18.63 18.56 19.98 17.87 18.63 9,901 179,050 18.084 18.63 18.56 19.98 17.87 18.63 9,901 18.084 -0.11%
2024-09-17 0 18.65 18.45 18.65 - - 0 0 - 18.65 18.45 18.65 - - 0 - 0.00%
2024-09-16 0 18.65 18.65 19.98 - - 0 0 - 18.65 18.65 19.98 - - 0 - 0.00%
2024-09-13 0 18.65 18.57 19.98 18.66 19.00 6,600 124,249 18.826 18.65 18.57 19.98 18.66 19.00 6,600 18.826 -1.32%
2024-09-12 0 18.90 18.89 18.94 18.41 18.92 2,701 50,587 18.729 18.90 18.89 18.94 18.41 18.92 2,701 18.729 1.83%
2024-09-11 0 18.56 18.56 18.62 18.24 18.61 2,900 53,473 18.439 18.56 18.56 18.62 18.24 18.61 2,900 18.439 2.94%
2024-09-10 0 18.03 18.00 19.98 18.02 18.32 9,800 178,755 18.240 18.03 18.00 19.98 18.02 18.32 9,800 18.240 -1.48%
2024-09-09 0 18.30 18.18 19.98 18.05 18.07 1,601 28,918 18.062 18.30 18.18 19.98 18.05 18.07 1,601 18.062 0.66%
2024-09-05 0 18.18 18.17 19.98 18.18 18.50 7,400 135,056 18.251 18.18 18.17 19.98 18.18 18.50 7,400 18.251 -1.84%
2024-09-04 0 18.52 18.50 19.98 18.50 18.90 10,600 197,173 18.601 18.52 18.50 19.98 18.50 18.90 10,600 18.601 -1.54%
2024-09-03 0 18.81 18.79 19.22 18.75 19.11 17,900 338,517 18.912 18.81 18.79 19.22 18.75 19.11 17,900 18.912 -2.34%
2024-09-02 0 19.26 19.26 19.48 19.18 19.64 11,000 212,857 19.351 19.26 19.26 19.48 19.18 19.64 11,000 19.351 -3.80%
2024-08-30 0 20.02 20.02 20.06 20.02 20.30 2,500 50,362 20.145 20.02 20.02 20.06 20.02 20.30 2,500 20.145 -1.67%
2024-08-29 0 20.36 20.02 20.40 20.10 20.36 6,800 137,944 20.286 20.36 20.02 20.40 20.10 20.36 6,800 20.286 0.79%
2024-08-28 0 20.20 20.02 20.52 20.10 20.20 5,601 112,787 20.137 20.20 20.02 20.52 20.10 20.20 5,601 20.137 -0.10%
2024-08-27 0 20.22 20.00 20.30 19.99 20.36 12,102 244,561 20.208 20.22 20.00 20.30 19.99 20.36 12,102 20.208 1.10%
2024-08-26 0 20.00 18.85 20.00 19.61 20.00 5,711 112,901 19.769 20.00 18.85 20.00 19.61 20.00 5,711 19.769 3.57%
2024-08-23 0 19.31 19.02 19.32 19.30 19.50 4,500 87,255 19.390 19.31 19.02 19.32 19.30 19.50 4,500 19.390 -1.08%
2024-08-22 0 19.52 19.02 19.52 19.52 19.77 4,910 96,738 19.702 19.52 19.02 19.52 19.52 19.77 4,910 19.702 -1.26%
2024-08-21 0 19.77 19.77 19.88 19.26 19.64 4,701 91,240 19.409 19.77 19.77 19.88 19.26 19.64 4,701 19.409 4.05%
2024-08-20 0 19.00 18.84 19.30 18.88 19.00 10,301 195,366 18.966 19.00 18.84 19.30 18.88 19.00 10,301 18.966 -0.89%
2024-08-19 0 19.17 19.06 19.17 18.90 19.18 35,220 667,737 18.959 19.17 19.06 19.17 18.90 19.18 35,220 18.959 2.02%
2024-08-16 0 18.79 18.78 19.10 18.78 19.17 32,400 612,859 18.915 18.79 18.78 19.10 18.78 19.17 32,400 18.915 -0.69%
2024-08-15 0 18.92 18.85 18.92 18.62 19.13 75,614 1,425,695 18.855 18.92 18.85 18.92 18.62 19.13 75,614 18.855 -1.10%
2024-08-14 0 19.13 19.13 19.60 19.00 19.60 29,300 563,645 19.237 19.13 19.13 19.60 19.00 19.60 29,300 19.237 -2.84%
2024-08-13 0 19.69 19.69 20.20 19.67 19.90 2,500 49,566 19.826 19.69 19.69 20.20 19.67 19.90 2,500 19.826 0.00%
2024-08-12 0 19.69 19.69 21.00 19.62 19.66 6,002 117,950 19.652 19.69 19.69 21.00 19.62 19.66 6,002 19.652 -1.75%
2024-08-09 0 20.04 20.02 20.34 19.94 20.08 4,504 90,311 20.051 20.04 20.02 20.34 19.94 20.08 4,504 20.051 1.98%
2024-08-08 0 19.65 19.64 19.65 19.62 20.00 71,401 1,418,986 19.873 19.65 19.64 19.65 19.62 20.00 71,401 19.873 -2.24%
2024-08-07 0 20.10 20.10 - 20.04 20.40 17,900 361,530 20.197 20.10 20.10 - 20.04 20.40 17,900 20.197 -2.05%
2024-08-06 0 20.52 20.40 - 20.30 20.60 4,201 86,040 20.481 20.52 20.40 - 20.30 20.60 4,201 20.481 -2.29%
2024-08-05 0 21.00 20.10 - 20.84 21.14 2,400 50,256 20.940 21.00 20.10 - 20.84 21.14 2,400 20.940 -0.85%
2024-08-02 0 21.18 21.02 - 20.44 21.18 3,701 77,314 20.890 21.18 21.02 - 20.44 21.18 3,701 20.890 1.92%
2024-08-01 0 20.78 20.50 - 20.70 20.80 1,010 20,975 20.767 20.78 20.50 - 20.70 20.80 1,010 20.767 1.27%
2024-07-31 0 20.52 20.40 20.72 20.50 20.58 2,900 59,614 20.557 20.52 20.40 20.72 20.50 20.58 2,900 20.557 1.68%
2024-07-30 0 20.18 20.16 - 20.10 20.42 22,900 462,818 20.210 20.18 20.16 - 20.10 20.42 22,900 20.210 -2.89%
2024-07-29 0 20.78 20.66 - 20.78 20.78 1,000 20,780 20.780 20.78 20.66 - 20.78 20.78 1,000 20.780 -0.10%
2024-07-26 0 20.80 20.78 - 20.82 20.92 2,400 50,128 20.887 20.80 20.78 - 20.82 20.92 2,400 20.887 1.96%
2024-07-25 0 20.40 20.40 - 20.38 20.52 5,700 116,780 20.488 20.40 20.40 - 20.38 20.52 5,700 20.488 -2.02%
2024-07-24 0 20.82 20.60 - 20.68 20.82 9,500 197,512 20.791 20.82 20.60 - 20.68 20.82 9,500 20.791 0.19%
2024-07-23 0 20.78 20.74 - 20.78 20.98 7,000 145,932 20.847 20.78 20.74 - 20.78 20.98 7,000 20.847 -2.81%
2024-07-22 0 21.38 20.80 - 21.38 21.38 200 4,276 21.380 21.38 20.80 - 21.38 21.38 200 21.380 0.00%
2024-07-19 0 21.38 21.30 - 21.30 21.38 5,400 115,432 21.376 21.38 21.30 - 21.30 21.38 5,400 21.376 -0.93%
2024-07-18 0 21.58 21.58 - 21.34 21.52 3,812 81,720 21.438 21.58 21.58 - 21.34 21.52 3,812 21.438 -0.09%
2024-07-17 0 21.60 21.50 25.00 21.58 22.06 2,603 56,529 21.717 21.60 21.50 25.00 21.58 22.06 2,603 21.717 -2.09%
2024-07-16 0 22.06 - 25.00 - - 0 0 - 22.06 - 25.00 - - 0 - -1.16%
2024-07-15 0 22.32 - 25.00 22.12 22.36 1,500 33,420 22.280 22.32 - 25.00 22.12 22.36 1,500 22.280 0.90%
2024-07-12 0 22.12 20.50 22.12 22.12 22.12 1,700 37,604 22.120 22.12 20.50 22.12 22.12 22.12 1,700 22.120 0.18%
2024-07-11 0 22.08 22.08 23.00 22.02 22.08 2,201 48,525 22.047 22.08 22.08 23.00 22.02 22.08 2,201 22.047 1.10%
2024-07-10 0 21.84 21.60 22.36 21.84 21.92 3,100 67,744 21.853 21.84 21.60 22.36 21.84 21.92 3,100 21.853 -2.33%
2024-07-09 0 22.36 22.22 25.00 21.96 22.36 3,803 84,178 22.135 22.36 22.22 25.00 21.96 22.36 3,803 22.135 0.90%
2024-07-08 0 22.16 21.98 22.72 21.98 22.16 15,600 342,996 21.987 22.16 21.98 22.72 21.98 22.16 15,600 21.987 -2.38%
2024-07-05 0 22.70 - 23.00 - - 0 0 - 22.70 - 23.00 - - 0 - -1.73%
2024-07-04 0 23.10 - 23.16 23.04 23.16 17,300 399,508 23.093 23.10 - 23.16 23.04 23.16 17,300 23.093 0.17%
2024-07-03 0 23.06 23.06 24.00 22.64 23.06 10,515 240,022 22.827 23.06 23.06 24.00 22.64 23.06 10,515 22.827 2.22%
2024-07-02 0 22.56 22.40 22.56 22.40 22.62 6,000 134,946 22.491 22.56 22.40 22.56 22.40 22.62 6,000 22.491 2.55%
2024-06-28 0 22.00 20.80 22.10 21.96 22.00 7,002 153,851 21.972 22.00 20.80 22.10 21.96 22.00 7,002 21.972 0.64%
2024-06-27 0 21.86 20.80 25.00 21.86 21.86 1,200 26,232 21.860 21.86 20.80 25.00 21.86 21.86 1,200 21.860 -0.64%
2024-06-26 0 22.00 21.08 - 21.50 22.00 701 15,121 21.571 22.00 21.08 - 21.50 22.00 701 21.571 3.09%
2024-06-25 0 21.34 21.20 - 21.20 21.34 1,322 28,101 21.256 21.34 21.20 - 21.20 21.34 1,322 21.256 0.00%
2024-06-24 0 21.34 21.22 - 21.34 21.42 6,401 136,919 21.390 21.34 21.22 - 21.34 21.42 6,401 21.390 -1.75%
2024-06-21 0 21.72 21.50 23.96 21.72 22.06 5,600 122,460 21.868 21.72 21.50 23.96 21.72 22.06 5,600 21.868 -1.18%
2024-06-20 0 21.98 21.90 25.00 21.98 21.98 400 8,792 21.980 21.98 21.90 25.00 21.98 21.98 400 21.980 0.37%
2024-06-19 0 21.90 21.90 23.40 21.88 22.12 8,500 187,038 22.004 21.90 21.90 23.40 21.88 22.12 8,500 22.004 -0.18%
2024-06-18 0 21.94 21.08 25.00 21.94 22.10 9,401 207,205 22.041 21.94 21.08 25.00 21.94 22.10 9,401 22.041 0.92%
2024-06-17 0 21.74 21.40 25.00 21.68 21.74 1,122 24,330 21.684 21.74 21.40 25.00 21.68 21.74 1,122 21.684 -1.54%
2024-06-14 0 22.08 21.98 25.00 22.12 22.12 1,100 24,332 22.120 22.08 21.98 25.00 22.12 22.12 1,100 22.120 1.56%
2024-06-13 0 21.74 21.64 - 21.56 21.74 4,711 102,180 21.690 21.74 21.64 - 21.56 21.74 4,711 21.690 0.37%
2024-06-12 0 21.66 21.40 - 21.68 21.76 7,700 167,396 21.740 21.66 21.40 - 21.68 21.76 7,700 21.740 0.46%
2024-06-11 0 21.56 21.50 22.24 21.54 21.74 14,600 315,318 21.597 21.56 21.50 22.24 21.54 21.74 14,600 21.597 -3.06%
2024-06-07 0 22.24 22.22 25.00 22.24 22.24 3,500 77,840 22.240 22.24 22.22 25.00 22.24 22.24 3,500 22.240 0.00%
2024-06-06 0 22.24 22.22 25.00 22.24 22.24 1,000 22,240 22.240 22.24 22.22 25.00 22.24 22.24 1,000 22.240 1.83%
2024-06-05 0 21.84 21.80 25.00 21.84 22.08 18,500 406,874 21.993 21.84 21.80 25.00 21.84 22.08 18,500 21.993 -1.80%
2024-06-04 0 22.24 22.20 25.00 22.34 22.46 7,001 156,562 22.363 22.24 22.20 25.00 22.34 22.46 7,001 22.363 -1.33%
2024-06-03 0 22.54 22.40 25.00 22.42 22.62 4,704 105,986 22.531 22.54 22.40 25.00 22.42 22.62 4,704 22.531 -1.83%
2024-05-31 0 22.96 22.96 24.30 22.92 22.92 1,001 22,942 22.919 22.96 22.96 24.30 22.92 22.92 1,001 22.919 -0.17%
2024-05-30 0 23.00 21.08 23.00 23.00 23.40 8,801 203,020 23.068 23.00 21.08 23.00 23.00 23.40 8,801 23.068 -2.29%
2024-05-29 0 23.54 21.08 24.30 23.44 23.48 45,604 1,070,461 23.473 23.54 21.08 24.30 23.44 23.48 45,604 23.473 -0.08%
2024-05-28 0 23.56 - 24.30 24.02 24.08 901 21,665 24.046 23.56 - 24.30 24.02 24.08 901 24.046 -1.75%
2024-05-27 0 23.98 - 24.60 - - 0 0 - 23.98 - 24.60 - - 0 - -0.99%
2024-05-24 0 24.22 - 24.60 23.96 24.32 5,100 123,996 24.313 24.22 - 24.60 23.96 24.32 5,100 24.313 1.00%
2024-05-23 0 23.98 - 24.60 23.94 23.98 600 14,372 23.953 23.98 - 24.60 23.94 23.98 600 23.953 -1.72%
2024-05-22 0 24.40 24.40 24.48 24.20 24.80 51,304 1,256,476 24.491 24.40 24.40 24.48 24.20 24.80 51,304 24.491 2.01%
2024-05-21 0 23.92 - 24.08 23.50 23.94 10,602 252,239 23.792 23.92 - 24.08 23.50 23.94 10,602 23.792 0.93%
2024-05-20 0 23.70 23.50 23.94 23.70 23.70 201 4,763 23.697 23.70 23.50 23.94 23.70 23.70 201 23.697 0.85%
2024-05-17 0 23.50 - 23.98 23.48 23.48 320 7,510 23.469 23.50 - 23.98 23.48 23.48 320 23.469 1.12%
2024-05-16 0 23.24 23.00 23.98 23.02 23.08 1,121 25,857 23.066 23.24 23.00 23.98 23.02 23.08 1,121 23.066 1.66%
2024-05-14 0 22.86 - 23.00 22.86 22.86 201 4,594 22.856 22.86 - 23.00 22.86 22.86 201 22.856 -2.39%
2024-05-13 0 23.42 23.10 23.60 22.98 23.10 521 11,988 23.010 23.42 23.10 23.60 22.98 23.10 521 23.010 1.04%
2024-05-10 0 23.18 22.92 23.98 22.76 23.18 4,714 107,865 22.882 23.18 22.92 23.98 22.76 23.18 4,714 22.882 0.78%
2024-05-09 0 23.00 - 23.20 23.00 23.10 301 6,942 23.063 23.00 - 23.20 23.00 23.10 301 23.063 0.00%
2024-05-08 0 23.00 22.88 23.00 22.84 23.00 6,200 142,400 22.968 23.00 22.88 23.00 22.84 23.00 6,200 22.968 -2.21%
2024-05-07 0 23.52 - 23.56 23.52 23.52 110 2,583 23.482 23.52 - 23.56 23.52 23.52 110 23.482 -0.68%
2024-05-06 0 23.68 - 23.98 23.22 23.60 13,011 304,856 23.431 23.68 - 23.98 23.22 23.60 13,011 23.431 2.07%
2024-05-03 0 23.20 - 23.20 - - 0 0 - 23.20 - 23.20 - - 0 - 0.00%
2024-05-02 0 23.20 22.90 23.20 23.20 23.20 1,200 27,840 23.200 23.20 22.90 23.20 23.20 23.20 1,200 23.200 0.00%
2024-04-30 0 23.20 22.92 23.50 22.94 23.10 1,500 34,502 23.001 23.20 22.92 23.50 22.94 23.10 1,500 23.001 -0.26%
2024-04-29 0 23.26 - 23.26 23.18 23.26 2,201 51,149 23.239 23.26 - 23.26 23.18 23.26 2,201 23.239 -1.44%
2024-04-26 0 23.60 23.50 23.60 23.38 23.60 3,313 78,037 23.555 23.60 23.50 23.60 23.38 23.60 3,313 23.555 0.34%
2024-04-25 0 23.52 23.00 23.52 23.40 24.00 10,501 247,499 23.569 23.52 23.00 23.52 23.40 24.00 10,501 23.569 -0.93%
2024-04-24 0 23.74 23.00 23.74 23.20 23.74 15,602 366,934 23.518 23.74 23.00 23.74 23.20 23.74 15,602 23.518 4.58%
2024-04-23 0 22.70 - 22.70 22.84 23.10 6,200 142,278 22.948 22.70 - 22.70 22.84 23.10 6,200 22.948 -1.48%
2024-04-22 0 23.04 - 23.10 23.00 23.18 6,200 142,960 23.058 23.04 - 23.10 23.00 23.18 6,200 23.058 -0.52%
2024-04-19 0 23.16 - 23.40 23.00 23.24 1,201 27,742 23.099 23.16 - 23.40 23.00 23.24 1,201 23.099 -0.69%
2024-04-18 0 23.32 - 23.50 23.32 23.48 8,700 202,964 23.329 23.32 - 23.50 23.32 23.48 8,700 23.329 0.52%
2024-04-17 0 23.20 20.02 23.20 22.44 23.26 5,500 127,100 23.109 23.20 20.02 23.20 22.44 23.26 5,500 23.109 4.60%
2024-04-16 0 22.18 - 22.48 22.24 22.42 4,100 91,544 22.328 22.18 - 22.48 22.24 22.42 4,100 22.328 -0.98%
2024-04-15 0 22.40 - 22.40 - - 0 0 - 22.40 - 22.40 - - 0 - 0.00%
2024-04-12 0 22.40 20.02 22.74 21.94 22.40 8,601 191,338 22.246 22.40 20.02 22.74 21.94 22.40 8,601 22.246 1.82%
2024-04-11 0 22.00 21.84 22.06 21.86 22.00 7,301 160,399 21.969 22.00 21.84 22.06 21.86 22.00 7,301 21.969 1.95%
2024-04-10 0 21.58 19.02 21.90 21.44 21.76 11,201 241,649 21.574 21.58 19.02 21.90 21.44 21.76 11,201 21.574 -0.19%
2024-04-09 0 21.62 21.62 21.70 21.28 21.64 15,300 326,626 21.348 21.62 21.62 21.70 21.28 21.64 15,300 21.348 2.37%
2024-04-08 0 21.12 21.08 21.12 20.50 21.20 12,011 250,463 20.853 21.12 21.08 21.12 20.50 21.20 12,011 20.853 4.87%
2024-04-05 0 20.14 20.12 20.14 20.00 20.14 2,400 48,178 20.074 20.14 20.12 20.14 20.00 20.14 2,400 20.074 0.60%
2024-04-03 0 20.02 20.02 20.54 19.99 20.72 14,300 289,465 20.242 20.02 20.02 20.54 19.99 20.72 14,300 20.242 -2.15%
2024-04-02 0 20.46 20.40 22.22 20.24 20.48 12,500 254,266 20.341 20.46 20.40 22.22 20.24 20.48 12,500 20.341 0.20%
2024-03-28 0 20.42 20.20 20.42 20.26 20.62 5,300 108,852 20.538 20.42 20.20 20.42 20.26 20.62 5,300 20.538 -0.87%
2024-03-27 0 20.60 20.38 22.22 20.60 20.72 2,100 43,386 20.660 20.60 20.38 22.22 20.60 20.72 2,100 20.660 -0.48%
2024-03-26 0 20.70 20.50 22.22 20.70 21.60 8,000 167,268 20.909 20.70 20.50 22.22 20.70 21.60 8,000 20.909 -3.09%
2024-03-25 0 21.36 21.16 21.50 21.32 21.50 5,500 117,618 21.385 21.36 21.16 21.50 21.32 21.50 5,500 21.385 0.28%
2024-03-22 0 21.30 21.30 22.22 21.08 21.28 14,500 306,712 21.153 21.30 21.30 22.22 21.08 21.28 14,500 21.153 -0.84%
2024-03-21 0 21.48 21.46 22.00 20.84 21.48 15,201 320,303 21.071 21.48 21.46 22.00 20.84 21.48 15,201 21.071 3.27%
2024-03-20 0 20.80 20.80 20.90 20.80 21.12 7,101 148,454 20.906 20.80 20.80 20.90 20.80 21.12 7,101 20.906 0.29%
2024-03-19 0 20.74 20.76 20.80 20.30 20.76 16,101 332,776 20.668 20.74 20.76 20.80 20.30 20.76 16,101 20.668 2.17%
2024-03-18 0 20.30 20.20 20.30 19.85 20.30 6,802 136,489 20.066 20.30 20.20 20.30 19.85 20.30 6,802 20.066 2.68%
2024-03-15 0 19.77 19.76 19.77 19.73 20.36 62,000 1,239,389 19.990 19.77 19.76 19.77 19.73 20.36 62,000 19.990 -1.74%
2024-03-14 0 20.12 20.12 22.00 20.10 20.56 12,700 258,676 20.368 20.12 20.12 22.00 20.10 20.56 12,700 20.368 -1.37%
2024-03-13 0 20.40 20.00 20.50 20.30 20.50 2,000 40,750 20.375 20.40 20.00 20.50 20.30 20.50 2,000 20.375 -1.92%
2024-03-12 0 20.80 20.62 23.40 20.62 20.80 6,101 126,270 20.697 20.80 20.62 23.40 20.62 20.80 6,101 20.697 -1.14%
2024-03-11 0 21.04 20.00 21.04 21.10 22.00 9,300 198,646 21.360 21.04 20.00 21.04 21.10 22.00 9,300 21.360 -4.62%
2024-03-08 0 22.06 22.06 23.40 22.00 22.16 10,421 229,713 22.043 22.06 22.06 23.40 22.00 22.16 10,421 22.043 -1.87%
2024-03-07 0 22.48 22.16 23.40 22.32 22.50 4,100 92,132 22.471 22.48 22.16 23.40 22.32 22.50 4,100 22.471 1.35%
2024-03-06 0 22.18 21.80 23.40 22.18 22.18 2,002 44,403 22.179 22.18 21.80 23.40 22.18 22.18 2,002 22.179 -0.09%
2024-03-05 0 22.20 22.14 23.40 22.20 22.20 601 13,341 22.198 22.20 22.14 23.40 22.20 22.20 601 22.198 -0.80%
2024-03-04 0 22.38 20.00 23.40 21.76 22.38 8,611 189,721 22.032 22.38 20.00 23.40 21.76 22.38 8,611 22.032 1.08%
2024-03-01 0 22.14 20.00 23.40 22.42 22.42 1,000 22,420 22.420 22.14 20.00 23.40 22.42 22.42 1,000 22.420 -1.25%
2024-02-29 0 22.42 21.00 23.40 22.40 22.40 501 11,222 22.399 22.42 21.00 23.40 22.40 22.40 501 22.399 0.09%
2024-02-28 0 22.40 22.40 23.40 22.28 22.32 4,211 93,828 22.282 22.40 22.40 23.40 22.28 22.32 4,211 22.282 0.90%
2024-02-27 0 22.20 22.04 - 22.04 22.20 2,700 59,860 22.170 22.20 22.04 - 22.04 22.20 2,700 22.170 0.73%
2024-02-26 0 22.04 21.90 22.16 21.90 22.34 4,200 92,644 22.058 22.04 21.90 22.16 21.90 22.34 4,200 22.058 -2.65%
2024-02-23 0 22.64 22.34 - 22.52 22.70 400 9,050 22.625 22.64 22.34 - 22.52 22.70 400 22.625 0.53%
2024-02-22 0 22.52 22.34 - 22.50 22.52 1,810 40,738 22.507 22.52 22.34 - 22.50 22.52 1,810 22.507 0.45%
2024-02-21 0 22.42 22.42 - 22.42 23.02 8,100 184,808 22.816 22.42 22.42 - 22.42 23.02 8,100 22.816 -2.61%
2024-02-20 0 23.02 - 26.88 23.10 23.80 5,000 115,780 23.156 23.02 - 26.88 23.10 23.80 5,000 23.156 -4.08%
2024-02-19 0 24.00 23.80 24.22 - - 0 0 - 24.00 23.80 24.22 - - 0 - -1.48%
2024-02-16 0 24.36 - 26.88 - - 0 0 - 24.36 - 26.88 - - 0 - 0.00%
2024-02-15 0 24.36 - 26.88 24.36 24.36 300 7,308 24.360 24.36 - 26.88 24.36 24.36 300 24.360 0.58%
2024-02-14 0 24.22 24.22 26.88 24.02 24.02 600 14,412 24.020 24.22 24.22 26.88 24.02 24.02 600 24.020 0.41%
2024-02-09 0 24.12 - 24.50 - - 0 0 - 24.12 - 24.50 - - 0 - 0.00%
2024-02-08 0 24.12 23.00 24.50 24.12 24.12 820 19,773 24.113 24.12 23.00 24.50 24.12 24.12 820 24.113 2.20%
2024-02-07 0 23.60 23.50 26.88 23.52 23.58 312 7,348 23.551 23.60 23.50 26.88 23.52 23.58 312 23.551 0.68%
2024-02-06 0 23.44 23.30 24.50 23.38 23.38 1,300 30,394 23.380 23.44 23.30 24.50 23.38 23.38 1,300 23.380 -1.01%
2024-02-05 0 23.68 23.62 24.50 23.68 23.68 1,000 23,680 23.680 23.68 23.62 24.50 23.68 23.68 1,000 23.680 0.68%
2024-02-02 0 23.52 - 24.20 23.50 23.52 1,500 35,270 23.513 23.52 - 24.20 23.50 23.52 1,500 23.513 -2.49%
2024-02-01 0 24.12 - 24.50 - - 0 0 - 24.12 - 24.50 - - 0 - 0.00%
2024-01-31 0 24.12 - 24.12 24.32 24.32 600 14,592 24.320 24.12 - 24.12 24.32 24.32 600 24.320 -1.79%
2024-01-30 0 24.56 - 24.92 - - 0 0 - 24.56 - 24.92 - - 0 - -0.81%
2024-01-29 0 24.76 - 24.90 24.72 24.72 100 2,472 24.720 24.76 - 24.90 24.72 24.72 100 24.720 0.16%
2024-01-26 0 24.72 - 26.88 24.70 24.76 5,410 133,803 24.733 24.72 - 26.88 24.70 24.76 5,410 24.733 0.49%
2024-01-25 0 24.60 24.54 24.60 24.64 24.76 700 17,308 24.726 24.60 24.54 24.60 24.64 24.76 700 24.726 1.07%
2024-01-24 0 24.34 - 26.88 - - 2 48 24.000 24.34 - 26.88 - - 2 24.000 1.00%
2024-01-23 0 24.10 24.08 26.88 - - 0 0 - 24.10 24.08 26.88 - - 0 - 0.84%
2024-01-22 0 23.90 - 26.88 - - 16 377 23.563 23.90 - 26.88 - - 16 23.563 0.00%
2024-01-19 0 23.90 - 26.88 - - 0 0 - 23.90 - 26.88 - - 0 - 0.84%
2024-01-18 0 23.70 - - 23.38 23.70 1,601 37,623 23.500 23.70 - - 23.38 23.70 1,601 23.500 1.63%
2024-01-17 0 23.32 - 26.88 23.38 23.48 500 11,720 23.440 23.32 - 26.88 23.38 23.48 500 23.440 -0.26%
2024-01-16 0 23.38 23.26 26.88 23.38 23.38 303 7,083 23.376 23.38 23.26 26.88 23.38 23.38 303 23.376 0.00%
2024-01-15 0 23.38 - 26.88 - - 1 23 23.000 23.38 - 26.88 - - 1 23.000 -1.52%
2024-01-12 0 23.74 - 26.88 23.90 24.08 2,400 57,522 23.968 23.74 - 26.88 23.90 24.08 2,400 23.968 -2.38%
2024-01-11 0 24.32 24.32 26.88 24.08 24.08 100 2,408 24.080 24.32 24.32 26.88 24.08 24.08 100 24.080 1.00%
2024-01-10 0 24.08 23.90 26.88 23.92 24.40 2,200 53,090 24.132 24.08 23.90 26.88 23.92 24.40 2,200 24.132 -2.90%
2024-01-09 0 24.80 - 25.60 24.80 24.80 300 7,440 24.800 24.80 - 25.60 24.80 24.80 300 24.800 0.90%
2024-01-08 0 24.58 - 24.80 24.56 24.60 3,910 96,101 24.578 24.58 - 24.80 24.56 24.60 3,910 24.578 -0.89%
2024-01-05 0 24.80 24.70 25.60 24.80 24.80 312 7,734 24.788 24.80 24.70 25.60 24.80 24.80 312 24.788 -1.67%
2024-01-04 0 25.22 - 25.32 - - 3 74 24.667 25.22 - 25.32 - - 3 24.667 -0.16%
2024-01-03 0 25.26 24.80 25.30 25.16 25.26 9,600 242,046 25.213 25.26 24.80 25.30 25.16 25.26 9,600 25.213 3.10%
2024-01-02 0 24.50 24.30 25.62 24.50 24.50 610 14,944 24.498 24.50 24.30 25.62 24.50 24.50 610 24.498 1.66%
2023-12-29 0 24.10 - 24.80 24.10 24.10 1,101 26,533 24.099 24.10 - 24.80 24.10 24.10 1,101 24.099 0.42%
2023-12-28 0 24.00 - 24.24 24.34 24.34 902 21,953 24.338 24.00 - 24.24 24.34 24.34 902 24.338 -1.40%
2023-12-27 0 24.34 24.30 24.80 24.30 24.30 1,102 26,778 24.299 24.34 24.30 24.80 24.30 24.30 1,102 24.299 0.50%
2023-12-22 0 24.22 - 24.50 24.00 24.22 900 21,706 24.118 24.22 - 24.50 24.00 24.22 900 24.118 1.34%
2023-12-21 0 23.90 23.90 24.00 23.20 23.80 503 11,865 23.588 23.90 23.90 24.00 23.20 23.80 503 23.588 2.14%
2023-12-20 0 23.40 - 23.80 23.40 23.40 300 7,020 23.400 23.40 - 23.80 23.40 23.40 300 23.400 2.18%
2023-12-19 0 22.90 - - 22.90 22.90 401 9,182 22.898 22.90 - - 22.90 22.90 401 22.898 0.00%
2023-12-18 0 22.90 - 23.16 22.80 22.80 101 2,302 22.792 22.90 - 23.16 22.80 22.80 101 22.792 -1.89%
2023-12-15 0 23.34 - 24.20 - - 0 0 - 23.34 - 24.20 - - 0 - -1.10%
2023-12-14 0 23.60 - 24.20 23.68 23.76 5,700 135,396 23.754 23.60 - 24.20 23.68 23.76 5,700 23.754 -0.67%
2023-12-13 0 23.76 23.50 26.80 - - 0 0 - 23.76 23.50 26.80 - - 0 - -1.49%
2023-12-12 0 24.12 23.80 26.80 24.00 24.28 3,511 84,707 24.126 24.12 23.80 26.80 24.00 24.28 3,511 24.126 1.01%
2023-12-11 0 23.88 23.60 24.40 - - 20 470 23.500 23.88 23.60 24.40 - - 20 23.500 -0.58%
2023-12-08 0 24.02 - 24.06 23.98 24.10 4,600 110,528 24.028 24.02 - 24.06 23.98 24.10 4,600 24.028 1.69%
2023-12-07 0 23.62 - 23.66 23.52 23.62 1,201 28,257 23.528 23.62 - 23.66 23.52 23.62 1,201 23.528 2.52%
2023-12-06 0 23.04 - - - - 10 228 22.800 23.04 - - - - 10 22.800 2.13%
2023-12-05 0 22.56 - - 22.52 22.74 1,100 24,864 22.604 22.56 - - 22.52 22.74 1,100 22.604 -0.27%
2023-12-04 0 22.62 22.50 - - - 0 0 - 22.62 22.50 - - - 0 - -1.22%
2023-12-01 0 22.90 - - 22.90 22.90 3,000 68,700 22.900 22.90 - - 22.90 22.90 3,000 22.900 0.79%
2023-11-30 0 22.72 - - 22.68 22.68 100 2,268 22.680 22.72 - - 22.68 22.68 100 22.680 0.80%
2023-11-29 0 22.54 - 22.68 22.38 22.54 2,300 51,794 22.519 22.54 - 22.68 22.38 22.54 2,300 22.519 1.08%
2023-11-28 0 22.30 - - 22.14 22.30 2,500 55,430 22.172 22.30 - - 22.14 22.30 2,500 22.172 -3.21%
2023-11-27 0 23.04 - 23.04 - - 0 0 - 23.04 - 23.04 - - 0 - -0.17%
2023-11-24 0 23.08 - - 22.86 22.86 101 2,308 22.851 23.08 - - 22.86 22.86 101 22.851 0.44%
2023-11-23 0 22.98 - - - - 0 0 - 22.98 - - - - 0 - -1.12%
2023-11-22 0 23.24 - - 23.00 23.10 2,003 46,079 23.005 23.24 - - 23.00 23.10 2,003 23.005 1.31%
2023-11-21 0 22.94 - 23.24 - - 0 0 - 22.94 - 23.24 - - 0 - 0.44%
2023-11-20 0 22.84 - 23.20 22.74 22.74 1,010 22,966 22.739 22.84 - 23.20 22.74 22.74 1,010 22.739 0.97%
2023-11-17 0 22.62 - 23.20 22.88 22.88 201 4,598 22.876 22.62 - 23.20 22.88 22.88 201 22.876 -1.14%
2023-11-16 0 22.88 22.66 23.36 22.88 22.88 900 20,592 22.880 22.88 22.66 23.36 22.88 22.88 900 22.880 -1.55%
2023-11-15 0 23.24 - 23.50 23.24 23.50 200 4,674 23.370 23.24 - 23.50 23.24 23.50 200 23.370 1.22%
2023-11-14 0 22.96 - 23.38 22.96 23.06 6,200 142,494 22.983 22.96 - 23.38 22.96 23.06 6,200 22.983 -0.43%
2023-11-13 0 23.06 - 23.30 23.00 23.16 4,500 103,702 23.045 23.06 - 23.30 23.00 23.16 4,500 23.045 0.96%
2023-11-10 0 22.84 22.84 23.00 22.80 22.84 300 6,848 22.827 22.84 22.84 23.00 22.80 22.84 300 22.827 1.96%
2023-11-09 0 22.40 - 22.40 22.20 22.40 17,000 380,628 22.390 22.40 - 22.40 22.20 22.40 17,000 22.390 0.90%
2023-11-08 0 22.20 - 22.40 22.10 22.10 1,010 22,320 22.099 22.20 - 22.40 22.10 22.10 1,010 22.099 0.27%
2023-11-07 0 22.14 - 22.60 22.14 22.14 200 4,428 22.140 22.14 - 22.60 22.14 22.14 200 22.140 0.00%
2023-11-06 0 22.14 - 22.50 22.14 22.20 9,000 199,324 22.147 22.14 - 22.50 22.14 22.20 9,000 22.147 0.27%
2023-11-03 0 22.08 - 22.22 22.06 22.08 102,800 2,269,822 22.080 22.08 - 22.22 22.06 22.08 102,800 22.080 -0.63%
2023-11-02 0 22.22 - 22.34 22.22 22.34 1,700 37,814 22.244 22.22 - 22.34 22.22 22.34 1,700 22.244 0.73%
2023-11-01 0 22.06 22.06 22.20 21.98 22.10 28,502 629,503 22.086 22.06 22.06 22.20 21.98 22.10 28,502 22.086 2.41%
2023-10-31 0 21.54 - 22.10 - - 0 0 - 21.54 - 22.10 - - 0 - 0.00%
2023-10-30 0 21.54 - 22.10 21.54 21.56 2,800 60,332 21.547 21.54 - 22.10 21.54 21.56 2,800 21.547 0.47%
2023-10-27 0 21.44 - 21.50 21.08 21.44 4,300 90,680 21.088 21.44 - 21.50 21.08 21.44 4,300 21.088 1.90%
2023-10-26 0 21.04 - 21.20 20.80 21.00 4,004 83,683 20.900 21.04 - 21.20 20.80 21.00 4,004 20.900 0.19%
2023-10-25 0 21.00 - 21.00 21.00 21.00 7,501 157,520 21.000 21.00 - 21.00 21.00 21.00 7,501 21.000 1.06%
2023-10-24 0 20.78 - 21.30 20.32 20.32 1,012 20,566 20.322 20.78 - 21.30 20.32 20.32 1,012 20.322 2.26%
2023-10-20 0 20.32 - 21.30 20.52 20.58 5,100 104,952 20.579 20.32 - 21.30 20.52 20.58 5,100 20.579 -3.24%
2023-10-19 0 21.00 - 21.00 20.86 21.04 17,800 373,590 20.988 21.00 - 21.00 20.86 21.04 17,800 20.988 0.19%
2023-10-18 0 20.96 - 21.00 20.96 21.00 12,700 266,624 20.994 20.96 - 21.00 20.96 21.00 12,700 20.994 0.38%
2023-10-17 0 20.88 - 21.00 20.72 20.98 4,000 83,686 20.922 20.88 - 21.00 20.72 20.98 4,000 20.922 1.16%
2023-10-16 0 20.64 - 20.90 20.20 20.64 6,100 124,244 20.368 20.64 - 20.90 20.20 20.64 6,100 20.368 2.38%
2023-10-13 0 20.16 20.10 20.16 20.16 20.16 1,510 30,439 20.158 20.16 20.10 20.16 20.16 20.16 1,510 20.158 0.95%
2023-10-12 0 19.97 - - - - 22 436 19.818 19.97 - - - - 22 19.818 1.17%
2023-10-11 0 19.74 - 19.80 19.66 19.66 3,000 58,980 19.660 19.74 - 19.80 19.66 19.66 3,000 19.660 0.41%
2023-10-10 0 19.66 19.51 20.00 19.55 19.66 2,601 51,124 19.656 19.66 19.51 20.00 19.55 19.66 2,601 19.656 -0.71%
2023-10-09 0 19.80 - - 19.66 19.80 16,101 318,213 19.764 19.80 - - 19.66 19.80 16,101 19.764 -1.49%
2023-10-06 0 20.10 20.08 20.10 20.10 20.30 46,000 929,480 20.206 20.10 20.08 20.10 20.10 20.30 46,000 20.206 -1.08%
2023-10-05 0 20.32 - 20.50 20.32 20.32 100 2,032 20.320 20.32 - 20.50 20.32 20.32 100 20.320 -0.49%
2023-10-04 0 20.42 - 20.42 20.42 20.42 3,100 63,302 20.420 20.42 - 20.42 20.42 20.42 3,100 20.420 -0.20%
2023-10-03 0 20.46 - 20.54 20.46 20.46 1,500 30,690 20.460 20.46 - 20.54 20.46 20.46 1,500 20.460 0.29%
2023-09-29 0 20.40 - 20.40 20.40 20.40 200 4,080 20.400 20.40 - 20.40 20.40 20.40 200 20.400 0.00%
2023-09-28 0 20.40 - 20.90 20.40 20.40 101 2,060 20.396 20.40 - 20.90 20.40 20.40 101 20.396 0.89%
2023-09-27 0 20.22 - 20.48 - - 1 20 20.000 20.22 - 20.48 - - 1 20.000 0.70%
2023-09-26 0 20.08 - 20.90 19.99 20.38 2,600 52,409 20.157 20.08 - 20.90 19.99 20.38 2,600 20.157 -0.59%
2023-09-25 0 20.20 - 20.30 20.14 20.20 7,600 153,162 20.153 20.20 - 20.30 20.14 20.20 7,600 20.153 -2.79%
2023-09-22 0 20.78 - 20.90 20.78 20.82 802 16,685 20.804 20.78 - 20.90 20.78 20.82 802 20.804 1.86%
2023-09-21 0 20.40 20.00 20.80 20.40 20.78 12,000 247,446 20.621 20.40 20.00 20.80 20.40 20.78 12,000 20.621 -2.11%
2023-09-20 0 20.84 - 21.20 20.80 20.84 3,801 79,158 20.826 20.84 - 21.20 20.80 20.84 3,801 20.826 0.68%
2023-09-19 0 20.70 - 21.14 20.70 20.70 2,012 41,644 20.698 20.70 - 21.14 20.70 20.70 2,012 20.698 -0.29%
2023-09-18 0 20.76 - 22.20 20.68 20.70 701 14,508 20.696 20.76 - 22.20 20.68 20.70 701 20.696 -1.14%
2023-09-15 0 21.00 - 21.20 20.86 21.00 45,301 945,894 20.880 21.00 - 21.20 20.86 21.00 45,301 20.880 1.84%
2023-09-14 0 20.62 - 20.66 20.58 20.66 85,100 1,753,918 20.610 20.62 - 20.66 20.58 20.66 85,100 20.610 0.59%
2023-09-13 0 20.50 - 20.60 20.30 20.58 101,100 2,060,534 20.381 20.50 - 20.60 20.30 20.58 101,100 20.381 -0.19%
2023-09-12 0 20.54 - 20.80 20.54 20.60 106,101 2,180,576 20.552 20.54 - 20.80 20.54 20.60 106,101 20.552 0.69%
2023-09-11 0 20.40 - 20.60 20.06 20.46 105,320 2,144,009 20.357 20.40 - 20.60 20.06 20.46 105,320 20.357 1.69%
2023-09-07 0 20.06 - 20.26 20.06 20.30 4,000 80,740 20.185 20.06 - 20.26 20.06 20.30 4,000 20.185 -1.96%
2023-09-06 0 20.46 20.30 20.70 20.42 20.58 13,012 266,443 20.477 20.46 20.30 20.70 20.42 20.58 13,012 20.477 0.00%
2023-09-05 0 20.46 - 20.68 20.46 20.58 1,700 34,874 20.514 20.46 - 20.68 20.46 20.58 1,700 20.514 1.19%
2023-09-04 0 20.22 - 20.56 20.18 20.56 10,710 218,864 20.435 20.22 - 20.56 20.18 20.56 10,710 20.435 -0.69%
2023-08-31 0 20.36 20.00 20.50 20.00 20.38 15,600 316,440 20.285 20.36 20.00 20.50 20.00 20.38 15,600 20.285 2.06%
2023-08-30 0 19.95 - 19.95 19.65 19.95 21,910 435,153 19.861 19.95 - 19.95 19.65 19.95 21,910 19.861 2.57%
2023-08-29 0 19.45 - 19.80 19.42 19.45 1,101 21,405 19.441 19.45 - 19.80 19.42 19.45 1,101 19.441 0.15%
2023-08-28 0 19.42 - 19.98 19.35 19.80 16,000 311,867 19.492 19.42 - 19.98 19.35 19.80 16,000 19.492 -2.41%
2023-08-25 0 19.90 19.90 19.98 19.59 19.90 47,002 928,398 19.752 19.90 19.90 19.98 19.59 19.90 47,002 19.752 2.37%
2023-08-24 0 19.44 - 19.59 19.43 19.92 22,100 437,008 19.774 19.44 - 19.59 19.43 19.92 22,100 19.774 -1.52%
2023-08-23 0 19.74 19.74 19.90 19.68 19.81 21,100 416,868 19.757 19.74 19.74 19.90 19.68 19.81 21,100 19.757 2.17%
2023-08-22 0 19.32 16.50 19.35 18.74 19.35 29,800 565,072 18.962 19.32 16.50 19.35 18.74 19.35 29,800 18.962 3.87%
2023-08-21 0 18.60 16.50 18.75 18.54 18.72 19,511 363,177 18.614 18.60 16.50 18.75 18.54 18.72 19,511 18.614 0.27%
2023-08-18 0 18.55 16.50 18.60 18.49 18.55 15,000 278,084 18.539 18.55 16.50 18.60 18.49 18.55 15,000 18.539 0.49%
2023-08-17 0 18.46 16.50 18.60 17.80 18.52 27,201 493,087 18.128 18.46 16.50 18.60 17.80 18.52 27,201 18.128 4.29%
2023-08-16 0 17.70 17.38 17.80 17.70 17.70 5,400 95,580 17.700 17.70 17.38 17.80 17.70 17.70 5,400 17.700 -0.73%
2023-08-15 0 17.83 17.58 17.83 17.55 17.83 31,504 555,601 17.636 17.83 17.58 17.83 17.55 17.83 31,504 17.636 2.77%
2023-08-14 0 17.35 16.98 17.55 17.32 17.47 17,000 296,120 17.419 17.35 16.98 17.55 17.32 17.47 17,000 17.419 -1.31%
2023-08-11 0 17.58 16.50 18.50 17.54 17.58 10,003 175,652 17.560 17.58 16.50 18.50 17.54 17.58 10,003 17.560 1.91%
2023-08-10 0 17.25 16.10 18.50 17.31 17.31 1,000 17,310 17.310 17.25 16.10 18.50 17.31 17.31 1,000 17.310 -0.35%
2023-08-09 0 17.31 17.00 18.50 - - 1 17 17.000 17.31 17.00 18.50 - - 1 17.000 0.00%
2023-08-08 0 17.31 17.00 18.50 17.29 17.38 1,200 20,793 17.328 17.31 17.00 18.50 17.29 17.38 1,200 17.328 1.23%
2023-08-07 0 17.10 17.00 18.50 17.06 17.12 6,001 102,617 17.100 17.10 17.00 18.50 17.06 17.12 6,001 17.100 -1.10%
2023-08-04 0 17.29 17.26 17.71 - - 0 0 - 17.29 17.26 17.71 - - 0 - 0.52%
2023-08-03 0 17.20 17.05 17.63 17.20 17.20 1,700 29,240 17.200 17.20 17.05 17.63 17.20 17.20 1,700 17.200 -3.15%
2023-08-02 0 17.76 17.23 18.50 17.76 17.76 100 1,776 17.760 17.76 17.23 18.50 17.76 17.76 100 17.760 -1.00%
2023-08-01 0 17.94 - 17.94 17.94 17.98 10,500 188,390 17.942 17.94 - 17.94 17.94 17.98 10,500 17.942 0.39%
2023-07-31 0 17.87 17.24 18.50 17.74 17.81 5,102 90,731 17.783 17.87 17.24 18.50 17.74 17.81 5,102 17.783 0.73%
2023-07-28 0 17.74 17.48 17.81 17.74 17.77 910 16,157 17.755 17.74 17.48 17.81 17.74 17.77 910 17.755 -2.15%
2023-07-27 0 18.13 - 18.13 18.17 18.39 8,000 146,244 18.281 18.13 - 18.13 18.17 18.39 8,000 18.281 -1.73%
2023-07-26 0 18.45 - 18.45 18.25 18.50 196,000 3,605,572 18.396 18.45 - 18.45 18.25 18.50 196,000 18.396 1.15%
2023-07-25 0 18.24 - 18.24 18.19 18.25 27,600 502,975 18.224 18.24 - 18.24 18.19 18.25 27,600 18.224 1.39%
2023-07-24 0 17.99 - 17.99 18.01 18.01 1,000 18,010 18.010 17.99 - 17.99 18.01 18.01 1,000 18.010 -0.11%
2023-07-21 0 18.01 - 18.12 17.79 18.01 18,501 332,286 17.960 18.01 - 18.12 17.79 18.01 18,501 17.960 -0.50%
2023-07-20 0 18.10 - 18.10 18.02 18.15 57,901 1,045,784 18.062 18.10 - 18.10 18.02 18.15 57,901 18.062 2.49%
2023-07-19 0 17.66 - 17.80 17.59 17.83 31,700 559,367 17.646 17.66 - 17.80 17.59 17.83 31,700 17.646 -1.83%
2023-07-18 0 17.99 - 18.20 17.86 18.06 10,701 192,066 17.948 17.99 - 18.20 17.86 18.06 10,701 17.948 -0.72%
2023-07-14 0 18.12 18.12 18.14 17.72 18.12 53,611 961,008 17.926 18.12 18.12 18.14 17.72 18.12 53,611 17.926 2.49%
2023-07-13 0 17.68 15.00 17.70 17.67 17.70 47,001 830,719 17.674 17.68 15.00 17.70 17.67 17.70 47,001 17.674 0.86%
2023-07-12 0 17.53 16.55 17.70 17.47 17.53 1,713 29,971 17.496 17.53 16.55 17.70 17.47 17.53 1,713 17.496 1.92%
2023-07-11 0 17.20 16.55 17.40 17.17 17.20 6,001 103,187 17.195 17.20 16.55 17.40 17.17 17.20 6,001 17.195 1.06%
2023-07-10 0 17.02 16.90 17.02 17.03 17.32 22,300 379,874 17.035 17.02 16.90 17.02 17.03 17.32 22,300 17.035 -1.22%
2023-07-07 0 17.23 15.50 17.60 17.23 17.64 7,800 135,914 17.425 17.23 15.50 17.60 17.23 17.64 7,800 17.425 -1.82%
2023-07-06 0 17.55 15.50 17.60 17.50 17.65 28,904 507,904 17.572 17.55 15.50 17.60 17.50 17.65 28,904 17.572 0.29%
2023-07-05 0 17.50 15.50 17.54 17.40 17.50 8,302 144,722 17.432 17.50 15.50 17.54 17.40 17.50 8,302 17.432 0.57%
2023-07-04 0 17.40 15.50 17.40 17.27 17.47 27,300 473,866 17.358 17.40 15.50 17.40 17.27 17.47 27,300 17.358 -0.29%
2023-07-03 0 17.45 17.16 17.45 - - 0 0 - 17.45 17.16 17.45 - - 0 - -0.57%
2023-06-30 0 17.55 15.00 17.55 17.62 17.77 22,100 390,972 17.691 17.55 15.00 17.55 17.62 17.77 22,100 17.691 -0.40%
2023-06-29 0 17.62 - 17.65 17.58 17.73 48,100 847,577 17.621 17.62 - 17.65 17.58 17.73 48,100 17.621 -0.62%
2023-06-28 0 17.73 17.56 17.85 17.53 17.73 11,511 202,416 17.585 17.73 17.56 17.85 17.53 17.73 11,511 17.585 1.14%
2023-06-27 0 17.53 17.53 17.55 17.24 17.53 10,811 188,582 17.444 17.53 17.53 17.55 17.24 17.53 10,811 17.444 3.30%
2023-06-26 0 16.97 15.00 17.17 16.92 16.96 14,000 237,040 16.931 16.97 15.00 17.17 16.92 16.96 14,000 16.931 -0.29%
2023-06-23 0 17.02 15.00 17.08 17.02 17.02 10,200 173,604 17.020 17.02 15.00 17.08 17.02 17.02 10,200 17.020 0.12%
2023-06-21 0 17.00 15.00 17.06 17.00 17.25 62,000 1,066,882 17.208 17.00 15.00 17.06 17.00 17.25 62,000 17.208 -1.68%
2023-06-20 0 17.29 17.05 17.40 17.16 17.35 21,811 376,372 17.256 17.29 17.05 17.40 17.16 17.35 21,811 17.256 -0.35%
2023-06-19 0 17.35 15.00 17.50 17.35 17.50 800 13,895 17.369 17.35 15.00 17.50 17.35 17.50 800 17.369 -0.52%
2023-06-16 0 17.44 15.00 17.55 17.40 17.53 10,210 178,080 17.442 17.44 15.00 17.55 17.40 17.53 10,210 17.442 -0.51%
2023-06-15 0 17.53 15.00 17.53 17.30 17.53 16,723 291,492 17.431 17.53 15.00 17.53 17.30 17.53 16,723 17.431 1.86%
2023-06-14 0 17.21 16.90 17.40 17.17 17.21 11,200 192,676 17.203 17.21 16.90 17.40 17.17 17.21 11,200 17.203 0.23%
2023-06-13 0 17.17 16.00 17.34 17.04 17.17 26,101 446,421 17.104 17.17 16.00 17.34 17.04 17.17 26,101 17.104 1.42%
2023-06-12 0 16.93 15.00 16.93 - - 2 33 16.500 16.93 15.00 16.93 - - 2 16.500 -2.76%
2023-06-09 0 17.41 15.00 17.44 17.05 17.42 86,102 1,481,289 17.204 17.41 15.00 17.44 17.05 17.42 86,102 17.204 2.41%
2023-06-08 0 17.00 15.00 17.00 16.78 17.00 44,100 746,891 16.936 17.00 15.00 17.00 16.78 17.00 44,100 16.936 2.72%
2023-06-07 0 16.55 16.45 16.75 16.55 16.77 8,101 134,969 16.661 16.55 16.45 16.75 16.55 16.77 8,101 16.661 -0.06%
2023-06-06 0 16.56 16.56 16.75 16.50 16.84 44,500 743,034 16.697 16.56 16.56 16.75 16.50 16.84 44,500 16.697 1.10%
2023-06-05 0 16.38 15.00 16.38 16.23 16.44 40,901 670,540 16.394 16.38 15.00 16.38 16.23 16.44 40,901 16.394 1.87%
2023-06-02 0 16.08 15.00 16.16 16.02 16.30 34,210 553,584 16.182 16.08 15.00 16.16 16.02 16.30 34,210 16.182 0.37%
2023-06-01 0 16.02 14.44 16.10 15.50 16.02 25,200 396,516 15.735 16.02 14.44 16.10 15.50 16.02 25,200 15.735 4.30%
2023-05-31 0 15.36 15.20 15.50 15.10 15.36 5,303 80,798 15.236 15.36 15.20 15.50 15.10 15.36 5,303 15.236 0.00%
2023-05-30 0 15.36 15.36 15.38 15.26 15.26 1,001 15,275 15.260 15.36 15.36 15.38 15.26 15.26 1,001 15.260 -1.16%
2023-05-29 0 15.54 14.44 15.60 15.40 15.54 8,400 129,810 15.454 15.54 14.44 15.60 15.40 15.54 8,400 15.454 5.36%
2023-05-25 0 14.75 14.75 14.98 14.65 15.00 12,700 188,755 14.863 14.75 14.75 14.98 14.65 15.00 12,700 14.863 -0.47%
2023-05-24 0 14.82 14.82 14.90 14.81 15.27 17,100 256,264 14.986 14.82 14.82 14.90 14.81 15.27 17,100 14.986 -3.33%
2023-05-23 0 15.33 15.33 15.40 15.33 15.63 6,600 102,000 15.455 15.33 15.33 15.40 15.33 15.63 6,600 15.455 -1.98%
2023-05-22 0 15.64 15.59 15.70 15.58 15.85 27,400 430,959 15.728 15.64 15.59 15.70 15.58 15.85 27,400 15.728 -2.25%
2023-05-19 0 16.00 15.80 16.24 15.84 16.00 14,400 229,249 15.920 16.00 15.80 16.24 15.84 16.00 14,400 15.920 -1.54%
2023-05-18 0 16.25 16.00 16.30 16.25 16.30 19,500 317,040 16.258 16.25 16.00 16.30 16.25 16.30 19,500 16.258 -0.37%
2023-05-17 0 16.31 16.20 16.32 15.90 16.32 48,512 780,021 16.079 16.31 16.20 16.32 15.90 16.32 48,512 16.079 3.49%
2023-05-16 0 15.76 15.64 15.90 15.76 15.92 4,700 74,682 15.890 15.76 15.64 15.90 15.76 15.92 4,700 15.890 -0.32%
2023-05-15 0 15.81 15.50 15.89 15.56 15.82 5,303 83,428 15.732 15.81 15.50 15.89 15.56 15.82 5,303 15.732 3.67%
2023-05-12 0 15.25 15.25 15.30 15.18 15.45 9,400 143,729 15.290 15.25 15.25 15.30 15.18 15.45 9,400 15.290 -0.52%
2023-05-11 0 15.33 15.30 15.61 15.33 15.78 9,000 139,253 15.473 15.33 15.30 15.61 15.33 15.78 9,000 15.473 -2.85%
2023-05-10 0 15.78 15.66 15.95 15.78 15.95 15,800 250,796 15.873 15.78 15.66 15.95 15.78 15.95 15,800 15.873 1.02%
2023-05-09 0 15.62 15.62 15.75 15.62 15.88 9,600 151,497 15.781 15.62 15.62 15.75 15.62 15.88 9,600 15.781 -1.14%
2023-05-08 0 15.80 15.80 17.00 15.36 15.80 16,610 259,107 15.599 15.80 15.80 17.00 15.36 15.80 16,610 15.599 3.27%
2023-05-05 0 15.30 15.10 15.50 14.90 15.31 23,002 346,458 15.062 15.30 15.10 15.50 14.90 15.31 23,002 15.062 -0.33%
2023-05-04 0 15.35 15.35 15.50 15.35 15.63 32,500 503,665 15.497 15.35 15.35 15.50 15.35 15.63 32,500 15.497 -1.92%
2023-05-03 0 15.65 15.60 17.00 15.65 15.65 1,800 28,170 15.650 15.65 15.60 17.00 15.65 15.65 1,800 15.650 0.00%
2023-05-02 0 15.65 15.65 15.75 15.64 15.65 212 3,315 15.637 15.65 15.65 15.75 15.64 15.65 212 15.637 -0.63%
2023-04-28 0 15.75 15.75 17.20 15.70 15.81 8,600 135,557 15.762 15.75 15.75 17.20 15.70 15.81 8,600 15.762 0.06%
2023-04-27 0 15.74 15.70 17.20 15.74 15.87 10,800 170,613 15.798 15.74 15.70 17.20 15.74 15.87 10,800 15.798 0.32%
2023-04-26 0 15.69 15.69 17.20 15.68 15.81 28,500 448,609 15.741 15.69 15.69 17.20 15.68 15.81 28,500 15.741 0.00%
2023-04-25 0 15.69 15.69 17.20 15.69 15.97 98,700 1,564,156 15.848 15.69 15.69 17.20 15.69 15.97 98,700 15.848 -0.76%
2023-04-24 0 15.81 15.81 16.08 15.78 16.16 37,600 597,242 15.884 15.81 15.81 16.08 15.78 16.16 37,600 15.884 -2.04%
2023-04-21 0 16.14 16.14 17.00 16.13 16.71 95,700 1,562,298 16.325 16.14 16.14 17.00 16.13 16.71 95,700 16.325 -3.99%
2023-04-20 0 16.81 16.79 16.87 16.75 17.02 94,800 1,599,691 16.874 16.81 16.79 16.87 16.75 17.02 94,800 16.874 -1.35%
2023-04-19 0 17.04 17.01 17.25 17.00 17.37 6,000 103,128 17.188 17.04 17.01 17.25 17.00 17.37 6,000 17.188 -1.22%
2023-04-18 0 17.25 17.16 17.28 17.04 17.39 35,000 605,999 17.314 17.25 17.16 17.28 17.04 17.39 35,000 17.314 1.23%
2023-04-17 0 17.04 17.04 17.20 16.86 17.04 22,212 375,566 16.908 17.04 17.04 17.20 16.86 17.04 22,212 16.908 -0.06%
2023-04-14 0 17.05 17.03 17.20 16.98 17.30 54,800 936,395 17.088 17.05 17.03 17.20 16.98 17.30 54,800 17.088 0.29%
2023-04-13 0 17.00 17.00 17.10 16.90 17.28 67,600 1,152,311 17.046 17.00 17.00 17.10 16.90 17.28 67,600 17.046 -2.35%
2023-04-12 0 17.41 17.30 17.42 17.41 17.60 2,401 41,933 17.465 17.41 17.30 17.42 17.41 17.60 2,401 17.465 -0.51%
2023-04-11 0 17.50 17.50 18.34 17.14 17.53 20,015 346,295 17.302 17.50 17.50 18.34 17.14 17.53 20,015 17.302 0.92%
2023-04-06 0 17.34 17.34 18.00 17.30 17.49 14,400 250,664 17.407 17.34 17.34 18.00 17.30 17.49 14,400 17.407 -0.29%
2023-04-04 0 17.39 17.38 18.00 17.38 17.50 16,002 279,153 17.445 17.39 17.38 18.00 17.38 17.50 16,002 17.445 -1.81%
2023-04-03 0 17.71 17.71 17.72 17.71 18.06 130,600 2,347,688 17.976 17.71 17.71 17.72 17.71 18.06 130,600 17.976 -1.94%
2023-03-31 0 18.06 17.96 18.06 17.96 18.11 22,300 402,425 18.046 18.06 17.96 18.06 17.96 18.11 22,300 18.046 0.33%
2023-03-30 0 18.00 17.64 18.00 17.63 18.04 9,712 173,589 17.874 18.00 17.64 18.00 17.63 18.04 9,712 17.874 2.27%
2023-03-29 0 17.60 17.00 17.65 17.49 17.70 10,300 181,416 17.613 17.60 17.00 17.65 17.49 17.70 10,300 17.613 0.63%
2023-03-28 0 17.49 17.49 17.56 17.38 17.50 3,300 57,638 17.466 17.49 17.49 17.56 17.38 17.50 3,300 17.466 1.10%
2023-03-27 0 17.30 17.20 17.38 17.27 17.50 7,510 130,122 17.326 17.30 17.20 17.38 17.27 17.50 7,510 17.326 0.00%
2023-03-24 0 17.30 17.20 17.30 16.85 17.30 11,105 188,309 16.957 17.30 17.20 17.30 16.85 17.30 11,105 16.957 1.82%
2023-03-23 0 16.99 16.99 18.46 16.98 17.32 81,200 1,388,935 17.105 16.99 16.99 18.46 16.98 17.32 81,200 17.105 -0.64%
2023-03-22 0 17.10 17.15 17.30 17.10 17.40 50,000 858,208 17.164 17.10 17.15 17.30 17.10 17.40 50,000 17.164 -2.40%
2023-03-21 0 17.52 17.52 18.40 17.42 17.57 24,300 425,492 17.510 17.52 17.52 18.40 17.42 17.57 24,300 17.510 -0.06%
2023-03-20 0 17.53 17.50 17.70 17.50 17.78 38,300 673,971 17.597 17.53 17.50 17.70 17.50 17.78 38,300 17.597 -3.42%
2023-03-17 0 18.15 17.78 18.20 18.13 18.20 3,402 61,833 18.175 18.15 17.78 18.20 18.13 18.20 3,402 18.175 2.08%
2023-03-16 0 17.78 17.78 18.10 17.77 18.04 15,300 272,859 17.834 17.78 17.78 18.10 17.77 18.04 15,300 17.834 -2.95%
2023-03-15 0 18.32 18.32 18.35 18.28 18.32 723 13,235 18.306 18.32 18.32 18.35 18.28 18.32 723 18.306 0.83%
2023-03-14 0 18.17 17.60 18.19 18.17 18.46 21,600 397,435 18.400 18.17 17.60 18.19 18.17 18.46 21,600 18.400 -0.66%
2023-03-13 0 18.29 18.25 18.29 18.20 18.30 29,301 533,830 18.219 18.29 18.25 18.29 18.20 18.30 29,301 18.219 2.52%
2023-03-10 0 17.84 17.84 18.27 17.82 18.28 33,200 602,212 18.139 17.84 17.84 18.27 17.82 18.28 33,200 18.139 -0.83%
2023-03-09 0 17.99 17.68 18.20 17.99 17.99 2,401 43,193 17.990 17.99 17.68 18.20 17.99 17.99 2,401 17.990 0.39%
2023-03-08 0 17.92 17.88 18.02 17.89 17.93 10,500 187,963 17.901 17.92 17.88 18.02 17.89 17.93 10,500 17.901 -0.61%
2023-03-07 0 18.03 17.90 18.03 17.91 18.10 3,701 66,646 18.008 18.03 17.90 18.03 17.91 18.10 3,701 18.008 1.81%
2023-03-06 0 17.71 17.71 18.40 17.60 17.78 13,602 240,270 17.664 17.71 17.71 18.40 17.60 17.78 13,602 17.664 -2.64%
2023-03-03 0 18.19 18.10 18.19 18.17 18.19 13,411 243,738 18.174 18.19 18.10 18.19 18.17 18.19 13,411 18.174 0.89%
2023-03-02 0 18.03 17.90 18.18 18.03 18.03 1,002 18,065 18.029 18.03 17.90 18.18 18.03 18.03 1,002 18.029 0.33%
2023-03-01 0 17.97 17.82 18.00 17.90 17.97 14,923 267,456 17.922 17.97 17.82 18.00 17.90 17.97 14,923 17.922 1.99%
2023-02-28 0 17.62 17.54 18.20 17.46 17.62 24,301 426,129 17.535 17.62 17.54 18.20 17.46 17.62 24,301 17.535 0.92%
2023-02-27 0 17.46 17.46 17.56 17.44 17.80 32,800 574,750 17.523 17.46 17.46 17.56 17.44 17.80 32,800 17.523 -2.46%
2023-02-24 0 17.90 17.90 18.00 17.81 18.02 6,502 116,626 17.937 17.90 17.90 18.00 17.81 18.02 6,502 17.937 -1.05%
2023-02-23 0 18.09 18.02 18.18 18.06 18.15 16,900 306,437 18.132 18.09 18.02 18.18 18.06 18.15 16,900 18.132 0.17%
2023-02-22 0 18.06 18.04 18.06 18.06 18.18 2,911 52,730 18.114 18.06 18.04 18.06 18.06 18.18 2,911 18.114 -1.20%
2023-02-21 0 18.28 18.20 18.38 18.00 18.28 15,502 281,932 18.187 18.28 18.20 18.38 18.00 18.28 15,502 18.187 2.87%
2023-02-20 0 17.77 17.76 17.79 17.67 17.77 6,801 120,595 17.732 17.77 17.76 17.79 17.67 17.77 6,801 17.732 0.23%
2023-02-17 0 17.73 17.58 17.73 17.50 17.73 21,402 376,761 17.604 17.73 17.58 17.73 17.50 17.73 21,402 17.604 1.31%
2023-02-16 0 17.50 17.43 17.55 17.40 17.55 13,736 239,846 17.461 17.50 17.43 17.55 17.40 17.55 13,736 17.461 1.04%
2023-02-15 0 17.32 17.08 17.32 17.30 17.39 8,702 151,035 17.356 17.32 17.08 17.32 17.30 17.39 8,702 17.356 0.99%
2023-02-14 0 17.15 17.12 17.30 16.93 17.15 5,866 99,693 16.995 17.15 17.12 17.30 16.93 17.15 5,866 16.995 1.36%
2023-02-13 0 16.92 16.90 17.10 16.85 17.08 30,502 517,327 16.960 16.92 16.90 17.10 16.85 17.08 30,502 16.960 -2.20%
2023-02-10 0 17.30 17.11 17.30 17.11 17.30 7,813 134,276 17.186 17.30 17.11 17.30 17.11 17.30 7,813 17.186 0.00%
2023-02-09 0 17.30 17.28 17.30 17.06 17.30 5,901 101,917 17.271 17.30 17.28 17.30 17.06 17.30 5,901 17.271 2.19%
2023-02-08 0 16.93 16.88 17.19 16.79 16.93 8,003 134,944 16.862 16.93 16.88 17.19 16.79 16.93 8,003 16.862 0.83%
2023-02-07 0 16.79 16.70 17.66 16.74 17.06 6,400 107,904 16.860 16.79 16.70 17.66 16.74 17.06 6,400 16.860 -1.98%
2023-02-06 0 17.13 17.00 17.66 16.68 17.13 47,401 797,294 16.820 17.13 17.00 17.66 16.68 17.13 47,401 16.820 -0.12%
2023-02-03 0 17.15 17.04 17.20 16.84 17.15 13,137 223,491 17.012 17.15 17.04 17.20 16.84 17.15 13,137 17.012 1.84%
2023-02-02 0 16.84 16.84 17.60 16.84 17.35 17,401 294,566 16.928 16.84 16.84 17.60 16.84 17.35 17,401 16.928 -3.22%
2023-02-01 0 17.40 17.00 17.40 17.40 17.46 9,503 165,642 17.430 17.40 17.00 17.40 17.40 17.46 9,503 17.430 0.12%
2023-01-31 0 17.38 16.55 17.40 17.38 17.56 402 7,018 17.458 17.38 16.55 17.40 17.38 17.56 402 17.458 -0.23%
2023-01-30 0 17.42 17.42 17.45 17.30 17.50 23,800 414,945 17.435 17.42 17.42 17.45 17.30 17.50 23,800 17.435 0.87%
2023-01-27 0 17.27 17.16 17.30 17.17 17.27 9,000 155,028 17.225 17.27 17.16 17.30 17.17 17.27 9,000 17.225 0.47%
2023-01-26 0 17.19 17.10 17.28 17.19 17.21 11,411 196,369 17.209 17.19 17.10 17.28 17.19 17.21 11,411 17.209 -0.52%
2023-01-20 0 17.28 17.25 17.28 17.03 17.28 17,733 305,055 17.203 17.28 17.25 17.28 17.03 17.28 17,733 17.203 1.47%
2023-01-19 0 17.03 16.99 17.03 17.00 17.08 11,012 187,518 17.029 17.03 16.99 17.03 17.00 17.08 11,012 17.029 1.19%
2023-01-18 0 16.83 16.83 17.00 16.73 16.85 25,914 434,623 16.772 16.83 16.83 17.00 16.73 16.85 25,914 16.772 1.57%
2023-01-17 0 16.57 16.50 16.57 16.53 16.59 21,101 349,563 16.566 16.57 16.50 16.57 16.53 16.59 21,101 16.566 0.24%
2023-01-16 0 16.53 16.50 16.80 16.53 16.82 15,813 263,026 16.634 16.53 16.50 16.80 16.53 16.82 15,813 16.634 -5.49%
2023-01-13 0 17.49 15.20 17.49 17.20 17.50 28,200 490,940 17.409 17.49 15.20 17.49 17.20 17.50 28,200 17.409 2.94%
2023-01-12 0 16.99 16.10 17.07 16.88 17.01 111,200 1,880,091 16.907 16.99 16.10 17.07 16.88 17.01 111,200 16.907 0.95%
2023-01-11 0 16.83 16.10 16.83 16.71 16.85 9,100 152,255 16.731 16.83 16.10 16.83 16.71 16.85 9,100 16.731 1.57%
2023-01-10 0 16.57 16.55 16.69 16.55 16.57 12,400 205,348 16.560 16.57 16.55 16.69 16.55 16.57 12,400 16.560 1.78%
2023-01-09 0 16.28 16.28 16.30 16.18 16.30 11,500 186,443 16.212 16.28 16.28 16.30 16.18 16.30 11,500 16.212 -3.61%
2023-01-06 0 16.89 15.20 16.90 16.55 16.89 9,900 165,196 16.686 16.89 15.20 16.90 16.55 16.89 9,900 16.686 2.43%
2023-01-05 0 16.49 15.20 16.49 16.36 16.58 40,400 665,193 16.465 16.49 15.20 16.49 16.36 16.58 40,400 16.465 -0.84%
2023-01-04 0 16.63 16.50 16.65 16.63 16.81 9,300 155,005 16.667 16.63 16.50 16.65 16.63 16.81 9,300 16.667 -1.01%
2023-01-03 0 16.80 16.75 16.80 16.78 16.80 92,000 1,545,550 16.799 16.80 16.75 16.80 16.78 16.80 92,000 16.799 -1.12%
2022-12-30 0 16.99 16.50 16.98 16.61 16.99 53,811 905,008 16.818 16.99 16.50 16.98 16.61 16.99 53,811 16.818 2.66%
2022-12-29 0 16.55 15.20 16.55 16.39 16.60 42,301 696,710 16.470 16.55 15.20 16.55 16.39 16.60 42,301 16.470 1.29%
2022-12-28 0 16.34 15.20 16.35 16.25 16.39 59,300 967,659 16.318 16.34 15.20 16.35 16.25 16.39 59,300 16.318 0.80%
2022-12-23 0 16.21 15.20 16.30 16.10 16.21 2,900 46,899 16.172 16.21 15.20 16.30 16.10 16.21 2,900 16.172 0.31%
2022-12-22 0 16.16 15.20 16.16 16.20 16.39 14,000 228,909 16.351 16.16 15.20 16.16 16.20 16.39 14,000 16.351 -1.58%
2022-12-21 0 16.42 16.39 16.42 16.05 16.42 36,906 600,140 16.261 16.42 16.39 16.42 16.05 16.42 36,906 16.261 3.47%
2022-12-20 0 15.87 15.10 15.87 15.82 15.87 14,400 228,077 15.839 15.87 15.10 15.87 15.82 15.87 14,400 15.839 2.26%
2022-12-19 0 15.52 15.10 15.52 15.49 15.68 10,900 170,250 15.619 15.52 15.10 15.52 15.49 15.68 10,900 15.619 -3.06%
2022-12-16 0 16.01 15.10 16.04 15.51 16.10 15,012 238,911 15.915 16.01 15.10 16.04 15.51 16.10 15,012 15.915 -1.11%
2022-12-15 0 16.19 15.80 16.30 15.81 16.31 14,412 230,796 16.014 16.19 15.80 16.30 15.81 16.31 14,412 16.014 2.47%
2022-12-14 0 15.80 15.80 15.84 15.70 15.80 10,601 167,039 15.757 15.80 15.80 15.84 15.70 15.80 10,601 15.757 0.19%
2022-12-13 0 15.77 15.45 15.80 15.49 15.77 4,924 76,775 15.592 15.77 15.45 15.80 15.49 15.77 4,924 15.592 0.77%
2022-12-12 0 15.65 15.58 15.66 15.62 15.80 57,700 906,017 15.702 15.65 15.58 15.66 15.62 15.80 57,700 15.702 -1.57%
2022-12-09 0 15.90 14.50 15.90 15.50 16.00 113,803 1,797,184 15.792 15.90 14.50 15.90 15.50 16.00 113,803 15.792 3.25%
2022-12-08 0 15.40 15.18 15.40 14.85 15.40 48,203 735,352 15.255 15.40 15.18 15.40 14.85 15.40 48,203 15.255 3.84%
2022-12-07 0 14.83 14.50 14.95 14.83 15.02 20,303 301,963 14.873 14.83 14.50 14.95 14.83 15.02 20,303 14.873 -2.24%
2022-12-06 0 15.17 14.50 15.17 15.10 15.32 8,400 128,222 15.265 15.17 14.50 15.17 15.10 15.32 8,400 15.265 0.20%
2022-12-05 0 15.14 15.07 15.25 15.10 15.35 34,311 525,636 15.320 15.14 15.07 15.25 15.10 15.35 34,311 15.320 1.00%
2022-12-02 0 14.99 14.50 15.03 14.75 15.03 76,500 1,139,299 14.893 14.99 14.50 15.03 14.75 15.03 76,500 14.893 2.67%
2022-12-01 0 14.60 14.50 14.75 14.60 14.80 8,214 120,648 14.688 14.60 14.50 14.75 14.60 14.80 8,214 14.688 -0.21%
2022-11-30 0 14.63 14.50 14.65 14.52 14.66 23,921 349,988 14.631 14.63 14.50 14.65 14.52 14.66 23,921 14.631 0.14%
2022-11-29 0 14.61 14.50 14.61 13.61 14.77 122,700 1,797,412 14.649 14.61 14.50 14.61 13.61 14.77 122,700 14.649 1.11%
2022-11-28 0 14.45 13.80 14.45 13.50 14.45 20,900 297,091 14.215 14.45 13.80 14.45 13.50 14.45 20,900 14.215 0.77%
2022-11-25 0 14.34 13.40 14.40 14.10 14.42 31,000 444,074 14.325 14.34 13.40 14.40 14.10 14.42 31,000 14.325 1.70%
2022-11-24 0 14.10 13.40 14.10 14.03 14.10 11,600 163,448 14.090 14.10 13.40 14.10 14.03 14.10 11,600 14.090 0.79%
2022-11-23 0 13.99 13.80 14.10 13.80 14.00 8,511 117,868 13.849 13.99 13.80 14.10 13.80 14.00 8,511 13.849 1.38%
2022-11-22 0 13.80 13.40 13.99 13.80 14.07 15,201 211,822 13.935 13.80 13.40 13.99 13.80 14.07 15,201 13.935 -2.82%
2022-11-21 0 14.20 14.18 14.20 14.00 14.40 11,501 161,494 14.042 14.20 14.18 14.20 14.00 14.40 11,501 14.042 -1.39%
2022-11-18 0 14.40 14.32 14.40 14.14 14.40 128,700 1,842,361 14.315 14.40 14.32 14.40 14.14 14.40 128,700 14.315 1.84%
2022-11-17 0 14.14 14.10 14.14 13.83 14.14 38,602 538,156 13.941 14.14 14.10 14.14 13.83 14.14 38,602 13.941 1.00%
2022-11-16 0 14.00 13.60 14.09 13.90 14.11 72,402 1,016,198 14.035 14.00 13.60 14.09 13.90 14.11 72,402 14.035 0.86%
2022-11-15 0 13.88 12.66 13.88 13.79 13.91 42,602 591,383 13.882 13.88 12.66 13.88 13.79 13.91 42,602 13.882 1.61%
2022-11-14 0 13.66 12.68 13.80 13.66 13.91 112,500 1,556,496 13.836 13.66 12.68 13.80 13.66 13.91 112,500 13.836 0.59%
2022-11-11 0 13.58 13.50 13.66 13.39 13.84 248,303 3,367,948 13.564 13.58 13.50 13.66 13.39 13.84 248,303 13.564 3.82%
2022-11-10 0 13.08 13.03 13.40 13.08 13.10 22,200 290,490 13.085 13.08 13.03 13.40 13.08 13.10 22,200 13.085 -2.17%
2022-11-09 0 13.37 13.30 13.37 13.23 13.37 77,300 1,026,675 13.282 13.37 13.30 13.37 13.23 13.37 77,300 13.282 1.75%
2022-11-08 0 13.14 13.14 13.27 12.83 13.14 17,501 228,156 13.037 13.14 13.14 13.27 12.83 13.14 17,501 13.037 2.10%
2022-11-07 0 12.87 12.78 13.20 12.79 12.88 32,110 412,788 12.855 12.87 12.78 13.20 12.79 12.88 32,110 12.855 0.00%
2022-11-04 0 12.87 12.80 12.87 12.60 12.90 34,105 435,928 12.782 12.87 12.80 12.87 12.60 12.90 34,105 12.782 3.62%
2022-11-03 0 12.42 12.42 12.60 12.34 12.89 21,700 270,232 12.453 12.42 12.42 12.60 12.34 12.89 21,700 12.453 -0.16%
2022-11-02 0 12.44 12.39 13.30 12.32 12.44 5,000 61,870 12.374 12.44 12.39 13.30 12.32 12.44 5,000 12.374 0.89%
2022-11-01 0 12.33 12.33 12.50 12.05 12.27 5,403 65,703 12.160 12.33 12.33 12.50 12.05 12.27 5,403 12.160 3.18%
2022-10-31 0 11.95 11.93 11.95 11.93 12.22 85,600 1,030,609 12.040 11.95 11.93 11.95 11.93 12.22 85,600 12.040 -3.08%
2022-10-28 0 12.33 12.33 13.00 12.28 12.55 146,400 1,813,359 12.386 12.33 12.33 13.00 12.28 12.55 146,400 12.386 -3.29%
2022-10-27 0 12.75 12.75 13.00 12.74 13.08 148,001 1,908,131 12.893 12.75 12.75 13.00 12.74 13.08 148,001 12.893 -2.52%
2022-10-26 0 13.08 13.03 13.28 12.97 13.27 37,500 488,386 13.024 13.08 13.03 13.28 12.97 13.27 37,500 13.024 -0.38%
2022-10-25 0 13.13 13.10 13.13 13.00 13.13 22,305 291,383 13.064 13.13 13.10 13.13 13.00 13.13 22,305 13.064 -0.15%
2022-10-24 0 13.15 13.15 13.20 13.12 13.24 19,400 255,359 13.163 13.15 13.15 13.20 13.12 13.24 19,400 13.163 -0.08%
2022-10-21 0 13.16 13.16 13.95 13.13 13.35 23,100 305,765 13.237 13.16 13.16 13.95 13.13 13.35 23,100 13.237 1.23%
2022-10-20 0 13.00 13.00 13.95 13.00 13.18 47,600 622,757 13.083 13.00 13.00 13.95 13.00 13.18 47,600 13.083 -2.26%
2022-10-19 0 13.30 13.30 14.34 13.30 13.42 2,501 33,464 13.380 13.30 13.30 14.34 13.30 13.42 2,501 13.380 0.00%
2022-10-18 0 13.30 13.30 14.34 13.22 13.28 7,202 95,408 13.247 13.30 13.30 14.34 13.22 13.28 7,202 13.247 0.15%
2022-10-17 0 13.28 13.28 13.60 13.24 13.29 11,700 155,201 13.265 13.28 13.28 13.60 13.24 13.29 11,700 13.265 -1.63%
2022-10-14 0 13.50 13.50 13.90 13.35 13.69 6,000 81,690 13.615 13.50 13.50 13.90 13.35 13.69 6,000 13.615 0.90%
2022-10-13 0 13.38 13.38 14.00 13.35 13.55 30,000 403,114 13.437 13.38 13.38 14.00 13.35 13.55 30,000 13.437 -1.98%
2022-10-12 0 13.65 13.50 13.70 13.50 13.65 9,500 128,487 13.525 13.65 13.50 13.70 13.50 13.65 9,500 13.525 -0.73%
2022-10-11 0 13.75 13.75 13.87 13.46 13.93 8,300 114,691 13.818 13.75 13.75 13.87 13.46 13.93 8,300 13.818 -2.20%
2022-10-10 0 14.06 13.55 14.06 13.93 14.31 44,803 635,601 14.187 14.06 13.55 14.06 13.93 14.31 44,803 14.187 1.81%
2022-10-07 0 13.81 13.60 13.82 13.81 13.85 1,810 25,027 13.827 13.81 13.60 13.82 13.81 13.85 1,810 13.827 -0.58%
2022-10-06 0 13.89 13.87 14.34 13.89 13.94 5,001 69,478 13.893 13.89 13.87 14.34 13.89 13.94 5,001 13.893 -0.64%
2022-10-05 0 13.98 13.85 14.10 13.95 13.98 7,902 110,292 13.957 13.98 13.85 14.10 13.95 13.98 7,902 13.957 0.65%
2022-10-03 0 13.89 13.66 14.10 13.89 13.94 4,100 56,954 13.891 13.89 13.66 14.10 13.89 13.94 4,100 13.891 -0.36%
2022-09-30 0 13.94 13.59 14.00 13.94 14.08 9,501 133,583 14.060 13.94 13.59 14.00 13.94 14.08 9,501 14.060 -0.36%
2022-09-29 0 13.99 13.59 13.99 13.98 14.06 23,901 335,645 14.043 13.99 13.59 13.99 13.98 14.06 23,901 14.043 1.97%
2022-09-28 0 13.72 13.59 13.72 13.72 13.97 17,100 235,277 13.759 13.72 13.59 13.72 13.72 13.97 17,100 13.759 -1.86%
2022-09-27 0 13.98 13.59 13.98 13.82 13.99 11,802 163,215 13.829 13.98 13.59 13.98 13.82 13.99 11,802 13.829 1.30%
2022-09-26 0 13.80 13.68 14.05 13.69 13.97 42,111 583,560 13.858 13.80 13.68 14.05 13.69 13.97 42,111 13.858 -0.72%
2022-09-23 0 13.90 13.85 14.00 13.90 14.08 31,701 443,625 13.994 13.90 13.85 14.00 13.90 14.08 31,701 13.994 0.07%
2022-09-22 0 13.89 13.30 13.91 13.83 13.91 20,300 281,241 13.854 13.89 13.30 13.91 13.83 13.91 20,300 13.854 1.76%
2022-09-21 0 13.65 13.46 14.10 13.51 13.76 38,300 522,935 13.654 13.65 13.46 14.10 13.51 13.76 38,300 13.654 0.81%
2022-09-20 0 13.54 13.58 14.00 13.48 14.00 15,701 212,234 13.517 13.54 13.58 14.00 13.48 14.00 15,701 13.517 -1.24%
2022-09-19 0 13.71 13.59 14.00 13.71 14.09 2,300 31,623 13.749 13.71 13.59 14.00 13.71 14.09 2,300 13.749 -1.79%
2022-09-16 0 13.96 13.96 14.20 13.95 14.20 36,600 513,175 14.021 13.96 13.96 14.20 13.95 14.20 36,600 14.021 -0.92%
2022-09-15 0 14.09 13.59 14.21 14.09 14.22 7,101 100,455 14.147 14.09 13.59 14.21 14.09 14.22 7,101 14.147 -0.35%
2022-09-14 0 14.14 13.90 14.26 14.00 14.14 19,500 274,250 14.064 14.14 13.90 14.26 14.00 14.14 19,500 14.064 -0.84%
2022-09-13 0 14.26 13.59 14.29 14.20 14.28 14,601 208,054 14.249 14.26 13.59 14.29 14.20 14.28 14,601 14.249 0.99%
2022-09-09 0 14.12 14.02 14.12 13.88 14.12 80,701 1,130,478 14.008 14.12 14.02 14.12 13.88 14.12 80,701 14.008 2.47%
2022-09-08 0 13.78 13.73 13.81 13.70 13.83 31,200 429,241 13.758 13.78 13.73 13.81 13.70 13.83 31,200 13.758 3.07%
2022-09-07 0 13.37 13.28 13.47 13.28 13.50 11,310 151,573 13.402 13.37 13.28 13.47 13.28 13.50 11,310 13.402 -1.84%
2022-09-06 0 13.62 13.50 13.65 13.55 13.62 12,500 169,930 13.594 13.62 13.50 13.65 13.55 13.62 12,500 13.594 0.07%
2022-09-05 0 13.61 13.51 13.63 13.20 13.65 15,100 203,681 13.489 13.61 13.51 13.63 13.20 13.65 15,100 13.489 3.50%
2022-09-02 0 13.15 13.15 13.21 12.95 13.21 52,721 688,637 13.062 13.15 13.15 13.21 12.95 13.21 52,721 13.062 -1.13%
2022-09-01 0 13.30 13.30 13.40 13.25 13.58 9,300 124,736 13.412 13.30 13.30 13.40 13.25 13.58 9,300 13.412 -1.48%
2022-08-31 0 13.50 13.40 13.52 13.37 13.54 29,601 397,460 13.427 13.50 13.40 13.52 13.37 13.54 29,601 13.427 0.07%
2022-08-30 0 13.49 13.45 14.00 13.43 13.71 44,400 602,431 13.568 13.49 13.45 14.00 13.43 13.71 44,400 13.568 -3.30%
2022-08-29 0 13.95 13.88 14.00 13.84 14.05 5,500 76,653 13.937 13.95 13.88 14.00 13.84 14.05 5,500 13.937 -2.99%
2022-08-26 0 14.38 14.22 14.41 14.20 14.40 55,213 788,783 14.286 14.38 14.22 14.41 14.20 14.40 55,213 14.286 3.30%
2022-08-25 0 13.92 13.30 13.92 13.92 14.20 5,000 70,090 14.018 13.92 13.30 13.92 13.92 14.20 5,000 14.018 -0.71%
2022-08-24 0 14.02 13.46 14.10 13.80 14.03 26,106 362,388 13.881 14.02 13.46 14.10 13.80 14.03 26,106 13.881 1.08%
2022-08-23 0 13.87 13.80 13.88 13.83 13.96 10,600 147,112 13.878 13.87 13.80 13.88 13.83 13.96 10,600 13.878 2.06%
2022-08-22 0 13.59 13.55 13.70 13.59 13.71 7,700 105,235 13.667 13.59 13.55 13.70 13.59 13.71 7,700 13.667 2.18%
2022-08-19 0 13.30 13.30 13.63 13.30 13.52 15,200 204,871 13.478 13.30 13.30 13.63 13.30 13.52 15,200 13.478 -1.12%
2022-08-18 0 13.45 13.45 14.30 13.45 13.60 27,700 373,860 13.497 13.45 13.45 14.30 13.45 13.60 27,700 13.497 -1.32%
2022-08-17 0 13.63 13.62 13.99 13.60 13.97 34,300 472,984 13.790 13.63 13.62 13.99 13.60 13.97 34,300 13.790 -3.95%
2022-08-16 0 14.19 13.66 14.19 13.98 14.22 902 12,681 14.059 14.19 13.66 14.19 13.98 14.22 902 14.059 2.09%
2022-08-15 0 13.90 13.90 14.12 13.90 14.39 19,800 278,627 14.072 13.90 13.90 14.12 13.90 14.39 19,800 14.072 -2.80%
2022-08-12 0 14.30 14.19 14.30 14.07 14.47 33,001 468,928 14.210 14.30 14.19 14.30 14.07 14.47 33,001 14.210 -1.72%
2022-08-11 0 14.55 14.50 14.55 13.50 14.55 61,303 884,157 14.423 14.55 14.50 14.55 13.50 14.55 61,303 14.423 2.68%
2022-08-10 0 14.17 14.09 14.20 14.01 14.27 15,510 218,201 14.068 14.17 14.09 14.20 14.01 14.27 15,510 14.068 -1.19%
2022-08-09 0 14.34 13.80 14.34 14.30 14.42 10,800 155,152 14.366 14.34 13.80 14.34 14.30 14.42 10,800 14.366 -0.49%
2022-08-08 0 14.41 13.26 14.54 14.41 14.55 94,901 1,375,345 14.492 14.41 13.26 14.54 14.41 14.55 94,901 14.492 1.05%
2022-08-05 0 14.26 13.80 14.26 13.84 14.35 38,111 541,339 14.204 14.26 13.80 14.26 13.84 14.35 38,111 14.204 5.08%
2022-08-04 0 13.57 13.57 14.00 13.56 14.00 40,600 558,932 13.767 13.57 13.57 14.00 13.56 14.00 40,600 13.767 -4.57%
2022-08-03 0 14.22 14.10 14.22 14.27 14.46 39,420 565,107 14.336 14.22 14.10 14.22 14.27 14.46 39,420 14.336 -1.52%
2022-08-02 0 14.44 14.46 14.48 14.13 14.50 138,904 1,992,425 14.344 14.44 14.46 14.48 14.13 14.50 138,904 14.344 2.12%
2022-08-01 0 14.14 14.05 14.15 14.05 14.38 116,400 1,667,694 14.327 14.14 14.05 14.15 14.05 14.38 116,400 14.327 0.78%
2022-07-29 0 14.03 13.88 14.11 13.85 14.20 94,534 1,321,088 13.975 14.03 13.88 14.11 13.85 14.20 94,534 13.975 -1.20%
2022-07-28 0 14.20 14.20 14.24 13.50 14.30 539,301 7,514,285 13.933 14.20 14.20 14.24 13.50 14.30 539,301 13.933 6.45%
2022-07-27 0 13.34 12.80 13.40 13.10 13.42 80,500 1,067,651 13.263 13.34 12.80 13.40 13.10 13.42 80,500 13.263 -1.11%
2022-07-26 0 13.49 13.30 13.49 12.90 13.50 116,215 1,547,179 13.313 13.49 13.30 13.49 12.90 13.50 116,215 13.313 4.57%
2022-07-25 0 12.90 12.90 12.92 12.56 12.97 106,402 1,369,590 12.872 12.90 12.90 12.92 12.56 12.97 106,402 12.872 4.62%
2022-07-22 0 12.33 12.21 12.38 12.28 12.38 17,322 213,546 12.328 12.33 12.21 12.38 12.28 12.38 17,322 12.328 1.57%
2022-07-21 0 12.14 12.07 12.50 11.95 12.17 31,510 378,372 12.008 12.14 12.07 12.50 11.95 12.17 31,510 12.008 -0.25%
2022-07-20 0 12.17 12.10 12.25 12.14 12.42 14,500 177,974 12.274 12.17 12.10 12.25 12.14 12.42 14,500 12.274 1.00%
2022-07-19 0 12.05 12.05 12.60 12.02 12.25 36,600 443,313 12.112 12.05 12.05 12.60 12.02 12.25 36,600 12.112 -3.52%
2022-07-18 0 12.49 12.49 12.50 12.15 12.49 91,724 1,126,742 12.284 12.49 12.49 12.50 12.15 12.49 91,724 12.284 4.08%
2022-07-15 0 12.00 11.96 12.00 11.86 12.72 330,300 4,001,117 12.114 12.00 11.96 12.00 11.86 12.72 330,300 12.114 -6.61%
2022-07-14 0 12.85 12.84 13.00 12.76 13.31 115,000 1,483,565 12.901 12.85 12.84 13.00 12.76 13.31 115,000 12.901 -3.96%
2022-07-13 0 13.38 13.38 13.39 12.98 13.40 38,910 509,277 13.089 13.38 13.38 13.39 12.98 13.40 38,910 13.089 2.53%
2022-07-12 0 13.05 13.01 13.05 12.90 13.30 120,400 1,573,926 13.072 13.05 13.01 13.05 12.90 13.30 120,400 13.072 -3.05%
2022-07-11 0 13.46 13.36 13.66 13.26 13.51 37,210 497,526 13.371 13.46 13.36 13.66 13.26 13.51 37,210 13.371 -1.75%
2022-07-08 0 13.70 13.69 13.80 13.62 13.90 71,402 984,271 13.785 13.70 13.69 13.80 13.62 13.90 71,402 13.785 -0.72%
2022-07-07 0 13.80 13.72 13.80 13.45 13.90 58,201 797,968 13.711 13.80 13.72 13.80 13.45 13.90 58,201 13.711 1.32%
2022-07-06 0 13.62 13.39 13.70 13.00 13.64 290,524 3,835,162 13.201 13.62 13.39 13.70 13.00 13.64 290,524 13.201 -0.37%
2022-07-05 0 13.67 13.68 13.80 13.59 13.72 50,801 693,423 13.650 13.67 13.68 13.80 13.59 13.72 50,801 13.650 2.32%
2022-07-04 0 13.36 13.35 13.45 13.18 13.70 265,500 3,552,197 13.379 13.36 13.35 13.45 13.18 13.70 265,500 13.379 -6.77%
2022-06-30 0 14.33 14.20 14.33 14.33 14.60 42,400 614,940 14.503 14.33 14.20 14.33 14.33 14.60 42,400 14.503 -1.38%
2022-06-29 0 14.53 14.50 14.60 14.46 14.85 143,311 2,096,267 14.627 14.53 14.50 14.60 14.46 14.85 143,311 14.627 -0.82%
2022-06-28 0 14.65 14.65 14.68 13.92 14.70 174,934 2,501,173 14.298 14.65 14.65 14.68 13.92 14.70 174,934 14.298 3.90%
2022-06-27 0 14.10 14.00 14.10 13.70 14.25 203,723 2,869,805 14.087 14.10 14.00 14.10 13.70 14.25 203,723 14.087 4.29%
2022-06-24 0 13.52 13.50 13.70 13.34 13.75 40,301 545,822 13.544 13.52 13.50 13.70 13.34 13.75 40,301 13.544 -1.74%
2022-06-23 0 13.76 13.76 13.80 13.01 13.84 146,211 1,947,624 13.321 13.76 13.76 13.80 13.01 13.84 146,211 13.321 4.01%
2022-06-22 0 13.23 13.22 13.23 13.00 13.80 380,210 5,062,277 13.314 13.23 13.22 13.23 13.00 13.80 380,210 13.314 -4.48%
2022-06-21 0 13.85 13.85 14.00 13.78 14.24 150,100 2,101,633 14.002 13.85 13.85 14.00 13.78 14.24 150,100 14.002 0.36%
2022-06-20 0 13.80 13.80 14.18 13.75 16.88 393,400 5,464,030 13.889 13.80 13.80 14.18 13.75 16.88 393,400 13.889 -8.43%
2022-06-17 0 15.07 15.02 15.10 14.98 15.50 49,601 753,043 15.182 15.07 15.02 15.10 14.98 15.50 49,601 15.182 -4.20%
2022-06-16 0 15.73 15.38 15.73 15.63 15.97 19,900 313,031 15.730 15.73 15.38 15.73 15.63 15.97 19,900 15.730 0.70%
2022-06-15 0 15.62 15.61 16.23 15.62 16.24 32,800 518,580 15.810 15.62 15.61 16.23 15.62 16.24 32,800 15.810 -3.76%
2022-06-14 0 16.23 16.23 16.50 15.90 16.22 13,102 209,268 15.972 16.23 16.23 16.50 15.90 16.22 13,102 15.972 0.19%
2022-06-13 0 16.20 15.96 16.29 15.96 16.20 35,613 572,478 16.075 16.20 15.96 16.29 15.96 16.20 35,613 16.075 -0.67%
2022-06-10 0 16.31 16.31 16.50 16.31 16.50 38,301 629,832 16.444 16.31 16.31 16.50 16.31 16.50 38,301 16.444 -1.03%
2022-06-09 0 16.48 16.47 16.50 16.48 16.80 57,402 951,416 16.575 16.48 16.47 16.50 16.48 16.80 57,402 16.575 -0.60%
2022-06-08 0 16.58 16.32 16.60 16.39 16.90 15,815 263,784 16.679 16.58 16.32 16.60 16.39 16.90 15,815 16.679 -0.18%
2022-06-07 0 16.61 16.60 16.63 16.13 16.80 30,402 508,294 16.719 16.61 16.60 16.63 16.13 16.80 30,402 16.719 0.67%
2022-06-06 0 16.50 16.10 16.51 16.50 16.90 69,700 1,171,189 16.803 16.50 16.10 16.51 16.50 16.90 69,700 16.803 -1.43%
2022-06-02 0 16.74 15.20 16.80 16.29 16.75 115,302 1,908,113 16.549 16.74 15.20 16.80 16.29 16.75 115,302 16.549 2.95%
2022-06-01 0 16.26 15.40 16.30 16.18 16.40 46,202 752,280 16.282 16.26 15.40 16.30 16.18 16.40 46,202 16.282 1.82%
2022-05-31 0 15.97 14.68 16.10 15.81 16.10 137,701 2,202,717 15.996 15.97 14.68 16.10 15.81 16.10 137,701 15.996 1.72%
2022-05-30 0 15.70 15.45 15.76 15.37 15.80 36,802 578,469 15.718 15.70 15.45 15.76 15.37 15.80 36,802 15.718 2.15%
2022-05-27 0 15.37 14.83 15.37 15.29 15.50 93,701 1,440,441 15.373 15.37 14.83 15.37 15.29 15.50 93,701 15.373 2.19%
2022-05-26 0 15.04 14.88 15.04 14.54 15.04 10,213 150,892 14.775 15.04 14.88 15.04 14.54 15.04 10,213 14.775 -1.83%
2022-05-25 0 15.32 14.93 15.31 15.00 15.32 47,101 716,959 15.222 15.32 14.93 15.31 15.00 15.32 47,101 15.222 2.54%
2022-05-24 0 14.94 14.83 15.35 14.82 15.35 41,100 624,670 15.199 14.94 14.83 15.35 14.82 15.35 41,100 15.199 -3.24%
2022-05-23 0 15.44 15.34 15.44 14.96 15.60 224,610 3,407,586 15.171 15.44 15.34 15.44 14.96 15.60 224,610 15.171 2.39%
2022-05-20 0 15.08 15.08 15.20 14.67 15.11 66,107 990,465 14.983 15.08 15.08 15.20 14.67 15.11 66,107 14.983 3.43%
2022-05-19 0 14.58 14.38 14.60 14.00 14.58 68,802 997,039 14.491 14.58 14.38 14.60 14.00 14.58 68,802 14.491 1.39%
2022-05-18 0 14.38 14.25 14.70 14.23 14.79 57,900 832,595 14.380 14.38 14.25 14.70 14.23 14.79 57,900 14.380 -3.55%
2022-05-17 0 14.91 14.88 14.91 14.80 14.99 86,902 1,289,109 14.834 14.91 14.88 14.91 14.80 14.99 86,902 14.834 -0.07%
2022-05-16 0 14.92 14.89 14.92 14.55 14.93 19,923 294,544 14.784 14.92 14.89 14.92 14.55 14.93 19,923 14.784 0.47%
2022-05-13 0 14.85 14.85 14.90 14.47 14.84 37,612 550,287 14.631 14.85 14.85 14.90 14.47 14.84 37,612 14.631 2.41%
2022-05-12 0 14.50 14.50 14.59 14.50 14.96 32,801 480,752 14.657 14.50 14.50 14.59 14.50 14.96 32,801 14.657 -3.27%
2022-05-11 0 14.99 14.70 15.00 14.73 15.11 38,100 567,562 14.897 14.99 14.70 15.00 14.73 15.11 38,100 14.897 3.59%
2022-05-10 0 14.47 14.47 14.70 13.90 15.00 147,213 2,100,524 14.269 14.47 14.47 14.70 13.90 15.00 147,213 14.269 -4.80%
2022-05-06 0 15.20 15.19 15.80 15.09 15.84 99,500 1,512,276 15.199 15.20 15.19 15.80 15.09 15.84 99,500 15.199 -4.40%
2022-05-05 0 15.90 15.60 15.90 15.68 16.04 16,512 262,420 15.893 15.90 15.60 15.90 15.68 16.04 16,512 15.893 0.89%
2022-05-04 0 15.76 15.50 15.79 15.76 15.80 38,600 609,676 15.795 15.76 15.50 15.79 15.76 15.80 38,600 15.795 -1.13%
2022-05-03 0 15.94 15.79 15.94 15.78 15.95 21,600 341,589 15.814 15.94 15.79 15.94 15.78 15.95 21,600 15.814 0.57%
2022-04-29 0 15.85 15.36 15.85 15.31 15.87 75,501 1,185,371 15.700 15.85 15.36 15.85 15.31 15.87 75,501 15.700 1.86%
2022-04-28 0 15.56 15.40 15.56 15.24 15.56 35,906 550,327 15.327 15.56 15.40 15.56 15.24 15.56 35,906 15.327 2.64%
2022-04-27 0 15.16 15.15 15.30 14.93 15.18 70,334 1,060,261 15.075 15.16 15.15 15.30 14.93 15.18 70,334 15.075 2.36%
2022-04-26 0 14.81 14.80 14.81 14.77 15.05 89,500 1,334,500 14.911 14.81 14.80 14.81 14.77 15.05 89,500 14.911 0.68%
2022-04-25 0 14.71 14.70 14.71 14.70 16.00 222,200 3,335,977 15.013 14.71 14.70 14.71 14.70 16.00 222,200 15.013 -10.30%
2022-04-22 0 16.40 16.32 16.70 16.22 16.40 14,611 238,260 16.307 16.40 16.32 16.70 16.22 16.40 14,611 16.307 -1.03%
2022-04-21 0 16.57 16.57 16.70 16.40 16.78 33,510 557,140 16.626 16.57 16.57 16.70 16.40 16.78 33,510 16.626 -0.54%
2022-04-20 0 16.66 16.30 16.64 16.67 17.00 14,400 244,037 16.947 16.66 16.30 16.64 16.67 17.00 14,400 16.947 0.36%
2022-04-19 0 16.60 16.55 16.77 16.48 17.23 149,800 2,566,621 17.134 16.60 16.55 16.77 16.48 17.23 149,800 17.134 -1.43%
2022-04-14 0 16.84 16.80 16.90 16.42 16.95 48,810 810,886 16.613 16.84 16.80 16.90 16.42 16.95 48,810 16.613 1.08%
2022-04-13 0 16.66 16.43 16.80 16.50 17.03 37,100 624,287 16.827 16.66 16.43 16.80 16.50 17.03 37,100 16.827 -1.42%
2022-04-12 0 16.90 16.80 16.92 16.43 17.00 57,024 959,241 16.822 16.90 16.80 16.92 16.43 17.00 57,024 16.822 5.69%
2022-04-11 0 15.99 15.94 16.02 15.00 16.90 73,310 1,168,420 15.938 15.99 15.94 16.02 15.00 16.90 73,310 15.938 -5.50%
2022-04-08 0 16.92 16.92 16.99 16.54 17.09 24,002 401,279 16.719 16.92 16.92 16.99 16.54 17.09 24,002 16.719 1.38%
2022-04-07 0 16.69 16.63 16.80 16.55 16.91 34,902 582,153 16.680 16.69 16.63 16.80 16.55 16.91 34,902 16.680 -0.30%
2022-04-06 0 16.74 16.74 16.75 16.62 17.22 168,311 2,864,930 17.022 16.74 16.74 16.75 16.62 17.22 168,311 17.022 0.90%
2022-04-04 0 16.59 16.59 16.60 16.58 16.88 59,500 988,914 16.620 16.59 16.59 16.60 16.58 16.88 59,500 16.620 -0.42%
2022-04-01 0 16.66 16.20 16.68 16.18 16.73 290,012 4,812,847 16.595 16.66 16.20 16.68 16.18 16.73 290,012 16.595 2.97%
2022-03-31 0 16.18 16.12 16.19 15.90 16.42 214,700 3,464,093 16.135 16.18 16.12 16.19 15.90 16.42 214,700 16.135 -0.74%
2022-03-30 0 16.30 16.18 16.32 15.78 16.32 208,431 3,371,013 16.173 16.30 16.18 16.32 15.78 16.32 208,431 16.173 3.16%
2022-03-29 0 15.80 15.72 15.88 15.71 15.90 82,214 1,299,562 15.807 15.80 15.72 15.88 15.71 15.90 82,214 15.807 -0.94%
2022-03-28 0 15.95 15.82 15.95 15.30 16.03 228,433 3,630,505 15.893 15.95 15.82 15.95 15.30 16.03 228,433 15.893 3.30%
2022-03-25 0 15.44 15.35 15.44 15.23 15.50 174,618 2,680,305 15.350 15.44 15.35 15.44 15.23 15.50 174,618 15.350 3.55%
2022-03-24 0 14.91 14.91 15.00 14.90 15.16 118,100 1,771,556 15.000 14.91 14.91 15.00 14.90 15.16 118,100 15.000 0.07%
2022-03-23 0 14.90 14.85 14.95 14.86 15.02 105,501 1,575,814 14.936 14.90 14.85 14.95 14.86 15.02 105,501 14.936 1.29%
2022-03-22 0 14.71 14.68 14.71 14.62 15.12 98,701 1,459,885 14.791 14.71 14.68 14.71 14.62 15.12 98,701 14.791 -2.78%
2022-03-21 0 15.13 15.06 15.15 14.80 15.20 133,302 2,006,673 15.054 15.13 15.06 15.15 14.80 15.20 133,302 15.054 0.60%
2022-03-18 0 15.04 15.00 15.12 14.90 15.20 125,012 1,882,963 15.062 15.04 15.00 15.12 14.90 15.20 125,012 15.062 1.76%
2022-03-17 0 14.78 14.68 14.84 14.64 15.00 90,726 1,344,040 14.814 14.78 14.68 14.84 14.64 15.00 90,726 14.814 0.48%
2022-03-16 0 14.71 14.61 14.75 13.92 14.82 103,307 1,492,351 14.446 14.71 14.61 14.75 13.92 14.82 103,307 14.446 5.83%
2022-03-15 0 13.90 13.88 13.90 13.66 14.40 174,515 2,450,300 14.041 13.90 13.88 13.90 13.66 14.40 174,515 14.041 -0.57%
2022-03-14 0 13.98 13.98 14.00 13.97 14.90 158,300 2,281,127 14.410 13.98 13.98 14.00 13.97 14.90 158,300 14.410 -7.11%
2022-03-11 0 15.05 15.05 15.07 14.66 15.12 101,800 1,522,825 14.959 15.05 15.05 15.07 14.66 15.12 101,800 14.959 0.47%
2022-03-10 0 14.98 14.88 14.98 14.30 15.06 304,805 4,461,313 14.637 14.98 14.88 14.98 14.30 15.06 304,805 14.637 1.56%
2022-03-09 0 14.75 14.72 14.75 14.75 15.32 432,800 6,563,723 15.166 14.75 14.72 14.75 14.75 15.32 432,800 15.166 -3.72%
2022-03-08 0 15.32 15.30 15.40 14.70 15.60 292,525 4,444,233 15.193 15.32 15.30 15.40 14.70 15.60 292,525 15.193 -1.79%
2022-03-07 0 15.60 15.54 15.60 15.02 15.68 788,533 12,193,113 15.463 15.60 15.54 15.60 15.02 15.68 788,533 15.463 5.83%
2022-03-04 0 14.74 14.73 14.79 14.58 15.00 363,401 5,394,612 14.845 14.74 14.73 14.79 14.58 15.00 363,401 14.845 0.55%
2022-03-03 0 14.66 14.67 14.68 13.71 14.94 379,002 5,566,061 14.686 14.66 14.67 14.68 13.71 14.94 379,002 14.686 5.47%
2022-03-02 0 13.90 13.83 13.85 13.70 13.99 317,324 4,383,109 13.813 13.90 13.83 13.85 13.70 13.99 317,324 13.813 2.51%
2022-03-01 0 13.56 13.55 13.56 12.86 13.60 524,400 7,072,079 13.486 13.56 13.55 13.56 12.86 13.60 524,400 13.486 3.91%
2022-02-28 0 13.05 13.05 13.10 12.66 13.15 243,410 3,173,623 13.038 13.05 13.05 13.10 12.66 13.15 243,410 13.038 2.76%
2022-02-25 0 12.70 12.70 12.83 12.34 13.00 565,200 7,148,731 12.648 12.70 12.70 12.83 12.34 13.00 565,200 12.648 -2.31%
2022-02-24 0 13.00 13.00 13.10 12.86 13.12 119,212 1,548,759 12.992 13.00 13.00 13.10 12.86 13.12 119,212 12.992 -0.46%
2022-02-23 0 13.06 13.06 13.08 12.86 13.25 177,901 2,336,905 13.136 13.06 13.06 13.08 12.86 13.25 177,901 13.136 1.63%
2022-02-22 0 12.85 12.81 13.00 12.77 13.20 234,000 3,028,759 12.943 12.85 12.81 13.00 12.77 13.20 234,000 12.943 -2.28%
2022-02-21 0 13.15 13.15 13.18 12.73 13.18 241,303 3,109,451 12.886 13.15 13.15 13.18 12.73 13.18 241,303 12.886 1.54%
2022-02-18 0 12.95 12.95 12.96 12.70 13.00 635,625 8,177,074 12.865 12.95 12.95 12.96 12.70 13.00 635,625 12.865 0.86%
2022-02-17 0 12.84 12.80 12.84 12.70 13.22 358,223 4,596,404 12.831 12.84 12.80 12.84 12.70 13.22 358,223 12.831 -4.61%
2022-02-16 0 13.46 13.44 13.50 13.00 13.51 291,148 3,876,247 13.314 13.46 13.44 13.50 13.00 13.51 291,148 13.314 3.62%
2022-02-15 0 12.99 12.98 13.00 12.95 14.30 720,211 9,618,603 13.355 12.99 12.98 13.00 12.95 14.30 720,211 13.355 -10.41%
2022-02-14 0 14.50 14.47 14.50 14.32 14.70 290,500 4,193,477 14.435 14.50 14.47 14.50 14.32 14.70 290,500 14.435 -2.62%
2022-02-11 0 14.89 14.83 14.92 14.79 15.36 226,800 3,428,094 15.115 14.89 14.83 14.92 14.79 15.36 226,800 15.115 -0.53%
2022-02-10 0 14.97 14.96 14.97 14.60 14.98 190,037 2,812,205 14.798 14.97 14.96 14.97 14.60 14.98 190,037 14.798 3.81%
2022-02-09 0 14.42 14.42 14.61 14.35 15.05 375,100 5,473,277 14.592 14.42 14.42 14.61 14.35 15.05 375,100 14.592 -4.63%
2022-02-08 0 15.12 15.10 15.12 14.90 15.38 493,710 7,422,576 15.034 15.12 15.10 15.12 14.90 15.38 493,710 15.034 1.07%
2022-02-07 0 14.96 14.93 14.96 14.68 15.24 122,500 1,830,304 14.941 14.96 14.93 14.96 14.68 15.24 122,500 14.941 0.88%
2022-02-04 0 14.83 14.86 14.93 14.53 14.95 155,712 2,308,383 14.825 14.83 14.86 14.93 14.53 14.95 155,712 14.825 0.88%
2022-01-31 0 14.70 14.50 14.70 14.57 14.84 139,400 2,052,848 14.726 14.70 14.50 14.70 14.57 14.84 139,400 14.726 -0.81%
2022-01-28 0 14.82 14.82 14.85 14.04 14.90 533,823 7,836,422 14.680 14.82 14.82 14.85 14.04 14.90 533,823 14.680 5.56%
2022-01-27 0 14.04 14.04 14.06 13.98 14.24 110,602 1,555,532 14.064 14.04 14.04 14.06 13.98 14.24 110,602 14.064 -1.40%
2022-01-26 0 14.24 14.23 14.24 13.90 14.30 180,933 2,547,072 14.077 14.24 14.23 14.24 13.90 14.30 180,933 14.077 1.71%
2022-01-25 0 14.00 13.98 14.00 13.59 14.00 137,804 1,910,135 13.861 14.00 13.98 14.00 13.59 14.00 137,804 13.861 3.02%
2022-01-24 0 13.59 13.58 13.81 13.58 13.82 44,200 606,260 13.716 13.59 13.58 13.81 13.58 13.82 44,200 13.716 -1.24%
2022-01-21 0 13.76 13.78 13.85 13.67 13.86 121,900 1,676,816 13.756 13.76 13.78 13.85 13.67 13.86 121,900 13.756 1.40%
2022-01-20 0 13.57 13.57 13.65 13.50 13.67 90,224 1,226,874 13.598 13.57 13.57 13.65 13.50 13.67 90,224 13.598 -0.07%
2022-01-19 0 13.58 13.58 13.59 13.19 13.60 178,021 2,404,639 13.508 13.58 13.58 13.59 13.19 13.60 178,021 13.508 3.35%
2022-01-18 0 13.14 13.12 13.14 13.04 13.20 60,100 786,812 13.092 13.14 13.12 13.14 13.04 13.20 60,100 13.092 0.31%
2022-01-17 0 13.10 13.10 13.48 13.00 13.80 309,511 4,053,932 13.098 13.10 13.10 13.48 13.00 13.80 309,511 13.098 -2.82%
2022-01-14 0 13.48 13.42 13.48 13.17 13.48 62,023 821,071 13.238 13.48 13.42 13.48 13.17 13.48 62,023 13.238 0.82%
2022-01-13 0 13.37 13.37 13.48 13.34 13.72 144,300 1,956,389 13.558 13.37 13.37 13.48 13.34 13.72 144,300 13.558 -1.18%
2022-01-12 0 13.53 13.52 13.53 13.30 13.58 91,901 1,241,018 13.504 13.53 13.52 13.53 13.30 13.58 91,901 13.504 1.88%
2022-01-11 0 13.28 13.24 13.28 13.14 13.28 53,904 711,648 13.202 13.28 13.24 13.28 13.14 13.28 53,904 13.202 2.23%
2022-01-10 0 12.99 12.88 13.17 12.83 13.40 295,801 3,829,421 12.946 12.99 12.88 13.17 12.83 13.40 295,801 12.946 -1.37%
2022-01-07 0 13.17 13.15 13.16 12.90 13.23 169,145 2,204,518 13.033 13.17 13.15 13.16 12.90 13.23 169,145 13.033 0.53%
2022-01-06 0 13.10 13.10 13.15 12.85 13.10 205,451 2,665,648 12.975 13.10 13.10 13.15 12.85 13.10 205,451 12.975 2.99%
2022-01-05 0 12.72 12.72 12.78 12.50 12.79 42,055 531,335 12.634 12.72 12.72 12.78 12.50 12.79 42,055 12.634 0.24%
2022-01-04 0 12.69 12.60 12.75 12.19 12.69 104,913 1,320,557 12.587 12.69 12.60 12.75 12.19 12.69 104,913 12.587 1.68%
2022-01-03 0 12.48 12.47 12.52 12.46 12.56 85,501 1,069,130 12.504 12.48 12.47 12.52 12.46 12.56 85,501 12.504 -0.48%
2021-12-31 0 12.54 12.47 12.68 12.30 12.54 95,112 1,180,786 12.415 12.54 12.47 12.68 12.30 12.54 95,112 12.415 1.05%
2021-12-30 0 12.41 12.32 12.70 12.23 12.90 122,901 1,535,209 12.491 12.41 12.32 12.70 12.23 12.90 122,901 12.491 2.14%
2021-12-29 0 12.15 12.16 12.20 12.00 12.29 134,451 1,624,642 12.084 12.15 12.16 12.20 12.00 12.29 134,451 12.084 -2.17%
2021-12-28 0 12.42 12.36 12.50 12.24 12.86 158,007 1,975,050 12.500 12.42 12.36 12.50 12.24 12.86 158,007 12.500 -3.42%
2021-12-24 0 12.86 12.86 12.90 12.80 12.96 99,723 1,284,275 12.878 12.86 12.86 12.90 12.80 12.96 99,723 12.878 1.90%
2021-12-23 0 12.62 12.57 12.62 12.48 12.66 65,002 820,016 12.615 12.62 12.57 12.62 12.48 12.66 65,002 12.615 -0.63%
2021-12-22 0 12.70 12.65 12.70 12.58 12.81 120,027 1,514,617 12.619 12.70 12.65 12.70 12.58 12.81 120,027 12.619 -0.86%
2021-12-21 0 12.81 12.80 12.82 12.65 12.86 146,918 1,875,349 12.765 12.81 12.80 12.82 12.65 12.86 146,918 12.765 3.81%
2021-12-20 0 12.34 12.34 12.40 12.22 12.70 287,031 3,581,696 12.478 12.34 12.34 12.40 12.22 12.70 287,031 12.478 0.65%
2021-12-17 0 12.26 12.26 12.34 12.23 12.44 66,021 814,528 12.337 12.26 12.26 12.34 12.23 12.44 66,021 12.337 0.25%
2021-12-16 0 12.23 12.22 12.23 12.06 12.25 73,235 888,237 12.129 12.23 12.22 12.23 12.06 12.25 73,235 12.129 3.21%
2021-12-15 0 11.85 11.85 11.92 11.84 12.20 72,613 873,408 12.028 11.85 11.85 11.92 11.84 12.20 72,613 12.028 -0.67%
2021-12-14 0 11.93 11.93 11.95 11.93 12.38 82,511 993,571 12.042 11.93 11.93 11.95 11.93 12.38 82,511 12.042 -2.45%
2021-12-13 0 12.23 12.20 12.23 12.11 12.30 128,501 1,572,269 12.235 12.23 12.20 12.23 12.11 12.30 128,501 12.235 3.47%
2021-12-10 0 11.82 11.70 11.82 11.61 11.84 63,247 740,561 11.709 11.82 11.70 11.82 11.61 11.84 63,247 11.709 -0.67%
2021-12-09 0 11.90 11.90 11.95 11.70 12.00 81,835 968,345 11.833 11.90 11.90 11.95 11.70 12.00 81,835 11.833 -0.83%
2021-12-08 0 12.00 12.00 12.05 11.97 12.20 226,500 2,734,925 12.075 12.00 12.00 12.05 11.97 12.20 226,500 12.075 0.33%
2021-12-07 0 11.96 11.97 11.98 11.50 12.20 514,022 6,187,400 12.037 11.96 11.97 11.98 11.50 12.20 514,022 12.037 5.37%
2021-12-06 0 11.35 11.35 11.46 11.29 11.50 132,512 1,512,353 11.413 11.35 11.35 11.46 11.29 11.50 132,512 11.413 0.89%
2021-12-03 0 11.25 11.18 11.25 11.04 11.38 259,442 2,907,998 11.209 11.25 11.18 11.25 11.04 11.38 259,442 11.209 -1.40%
2021-12-02 0 11.41 11.41 11.50 11.35 11.85 164,522 1,907,599 11.595 11.41 11.41 11.50 11.35 11.85 164,522 11.595 -3.63%
2021-12-01 0 11.84 11.81 11.83 11.65 11.97 343,110 4,057,935 11.827 11.84 11.81 11.83 11.65 11.97 343,110 11.827 3.32%
2021-11-30 0 11.46 11.46 11.54 11.23 11.60 226,022 2,591,108 11.464 11.46 11.46 11.54 11.23 11.60 226,022 11.464 0.17%
2021-11-29 0 11.44 11.44 11.50 10.90 11.65 307,865 3,527,938 11.459 11.44 11.44 11.50 10.90 11.65 307,865 11.459 4.47%
2021-11-26 0 10.95 10.95 10.96 10.90 11.40 280,432 3,109,101 11.087 10.95 10.95 10.96 10.90 11.40 280,432 11.087 -5.44%
2021-11-25 0 11.58 11.57 11.58 11.50 11.90 219,600 2,552,190 11.622 11.58 11.57 11.58 11.50 11.90 219,600 11.622 -0.34%
2021-11-24 0 11.62 11.62 11.65 11.08 11.63 514,064 5,877,611 11.434 11.62 11.62 11.65 11.08 11.63 514,064 11.434 5.06%
2021-11-23 0 11.06 11.04 11.08 10.48 11.48 655,900 7,325,016 11.168 11.06 11.04 11.08 10.48 11.48 655,900 11.168 4.14%
2021-11-22 0 10.62 10.62 10.64 10.32 10.62 230,937 2,414,496 10.455 10.62 10.62 10.64 10.32 10.62 230,937 10.455 3.81%
2021-11-19 0 10.23 10.23 10.26 10.00 10.40 676,353 6,847,852 10.125 10.23 10.23 10.26 10.00 10.40 676,353 10.125 2.97%
2021-11-18 0 9.935 9.935 9.980 9.900 10.39 620,400 6,222,663 10.030 9.935 9.935 9.980 9.900 10.39 620,400 10.030 -4.29%
2021-11-17 0 10.38 10.38 10.58 10.38 10.69 159,745 1,676,982 10.498 10.38 10.38 10.58 10.38 10.69 159,745 10.498 -1.52%
2021-11-16 0 10.54 10.60 10.90 10.49 10.69 137,025 1,450,471 10.585 10.54 10.60 10.90 10.49 10.69 137,025 10.585 1.15%
2021-11-15 0 10.42 10.42 10.56 10.35 10.73 211,012 2,218,451 10.513 10.42 10.42 10.56 10.35 10.73 211,012 10.513 -2.16%
2021-11-12 0 10.65 10.65 10.70 10.50 11.21 833,601 8,892,223 10.667 10.65 10.65 10.70 10.50 11.21 833,601 10.667 -2.20%
2021-11-11 0 10.89 10.85 10.89 10.38 11.03 35,903 387,483 10.792 10.89 10.85 10.89 10.38 11.03 35,903 10.792 6.76%
2021-11-10 0 10.20 10.20 10.70 9.920 10.50 93,304 936,753 10.040 10.20 10.20 10.70 9.920 10.50 93,304 10.040 -4.14%
2021-11-09 0 10.64 10.50 10.65 10.49 11.01 61,500 653,381 10.624 10.64 10.50 10.65 10.49 11.01 61,500 10.624 -1.48%
2021-11-08 0 10.80 10.80 10.85 10.62 10.85 76,003 820,068 10.790 10.80 10.80 10.85 10.62 10.85 76,003 10.790 1.50%
2021-11-05 0 10.64 10.54 10.80 10.54 10.87 197,500 2,109,418 10.681 10.64 10.54 10.80 10.54 10.87 197,500 10.681 -4.14%
2021-11-04 0 11.10 11.05 11.20 10.80 11.24 205,512 2,273,146 11.061 11.10 11.05 11.20 10.80 11.24 205,512 11.061 -1.07%
2021-11-03 0 11.22 11.21 11.22 11.08 11.36 159,201 1,787,020 11.225 11.22 11.21 11.22 11.08 11.36 159,201 11.225 1.54%
2021-11-02 0 11.05 11.00 11.88 11.00 11.85 472,601 5,306,834 11.229 11.05 11.00 11.88 11.00 11.85 472,601 11.229 -7.30%
2021-11-01 0 11.92 11.92 11.95 11.88 12.21 81,801 988,628 12.086 11.92 11.92 11.95 11.88 12.21 81,801 12.086 -3.79%
2021-10-29 0 12.39 12.33 12.80 12.20 12.99 340,403 4,215,946 12.385 12.39 12.33 12.80 12.20 12.99 340,403 12.385 -4.55%
2021-10-28 0 12.98 12.98 12.99 12.29 13.08 246,400 3,130,443 12.705 12.98 12.98 12.99 12.29 13.08 246,400 12.705 -2.92%
2021-10-27 0 13.37 13.32 13.38 12.86 13.50 119,302 1,567,114 13.136 13.37 13.32 13.38 12.86 13.50 119,302 13.136 -1.55%
2021-10-26 0 13.58 13.58 13.60 13.06 13.65 109,001 1,464,258 13.433 13.58 13.58 13.60 13.06 13.65 109,001 13.433 4.14%
2021-10-25 0 13.04 13.04 13.32 12.96 13.42 60,001 794,943 13.249 13.04 13.04 13.32 12.96 13.42 60,001 13.249 -0.23%
2021-10-22 0 13.07 13.07 13.09 12.69 13.15 163,701 2,104,807 12.858 13.07 13.07 13.09 12.69 13.15 163,701 12.858 5.57%
2021-10-21 0 12.38 12.39 13.00 12.27 13.87 251,801 3,241,233 12.872 12.38 12.39 13.00 12.27 13.87 251,801 12.872 -9.30%
2021-10-20 0 13.65 13.65 13.80 13.35 13.65 43,000 577,534 13.431 13.65 13.65 13.80 13.35 13.65 43,000 13.431 1.87%
2021-10-19 0 13.40 13.40 14.20 13.25 13.49 42,801 573,959 13.410 13.40 13.40 14.20 13.25 13.49 42,801 13.410 -0.07%
2021-10-18 0 13.41 13.33 15.60 12.95 13.50 36,703 482,414 13.144 13.41 13.33 15.60 12.95 13.50 36,703 13.144 -1.40%
2021-10-15 0 13.60 13.60 15.50 13.57 14.35 72,300 994,210 13.751 13.60 13.60 15.50 13.57 14.35 72,300 13.751 -5.23%
2021-10-12 0 14.35 14.30 14.50 14.27 14.54 29,500 424,860 14.402 14.35 14.30 14.50 14.27 14.54 29,500 14.402 -4.08%
2021-10-11 0 14.96 14.82 14.96 14.22 15.00 112,201 1,655,175 14.752 14.96 14.82 14.96 14.22 15.00 112,201 14.752 4.32%
2021-10-08 0 14.34 14.30 14.43 13.80 14.44 123,001 1,746,490 14.199 14.34 14.30 14.43 13.80 14.44 123,001 14.199 4.06%
2021-10-07 0 13.78 13.74 13.79 13.79 13.80 7,401 102,132 13.800 13.78 13.74 13.79 13.79 13.80 7,401 13.800 0.73%
2021-10-06 0 13.68 13.68 13.81 13.68 13.77 13,100 179,301 13.687 13.68 13.68 13.81 13.68 13.77 13,100 13.687 -0.94%
2021-10-05 0 13.81 13.81 14.00 13.66 13.81 14,702 202,418 13.768 13.81 13.81 14.00 13.66 13.81 14,702 13.768 -4.10%
2021-10-04 0 14.40 14.35 14.43 14.10 14.59 113,302 1,639,027 14.466 14.40 14.35 14.43 14.10 14.59 113,302 14.466 5.73%
2021-09-30 0 13.62 13.62 13.65 13.59 14.27 103,100 1,439,350 13.961 13.62 13.62 13.65 13.59 14.27 103,100 13.961 3.10%
2021-09-29 0 13.21 13.13 13.21 13.00 13.28 49,811 652,635 13.102 13.21 13.13 13.21 13.00 13.28 49,811 13.102 2.80%
2021-09-28 0 12.85 12.70 13.80 12.68 12.90 50,302 640,289 12.729 12.85 12.70 13.80 12.68 12.90 50,302 12.729 -3.67%
2021-09-27 0 13.34 13.33 13.34 13.22 13.51 39,000 522,338 13.393 13.34 13.33 13.34 13.22 13.51 39,000 13.393 2.14%
2021-09-24 0 13.06 13.02 13.06 12.91 13.20 66,400 866,821 13.055 13.06 13.02 13.06 12.91 13.20 66,400 13.055 2.43%
2021-09-23 0 12.75 12.60 12.83 11.85 12.80 94,402 1,192,982 12.637 12.75 12.60 12.83 11.85 12.80 94,402 12.637 7.69%
2021-09-21 0 11.84 11.80 11.89 11.80 11.92 25,610 303,962 11.869 11.84 11.80 11.89 11.80 11.92 25,610 11.869 -1.25%
2021-09-20 0 11.99 11.98 12.01 11.98 12.20 16,510 198,570 12.027 11.99 11.98 12.01 11.98 12.20 16,510 12.027 -1.72%
2021-09-17 0 12.20 12.20 12.23 12.18 12.60 120,002 1,470,705 12.256 12.20 12.20 12.23 12.18 12.60 120,002 12.256 -4.91%
2021-09-16 0 12.83 12.75 13.00 12.70 13.24 160,310 2,065,840 12.887 12.83 12.75 13.00 12.70 13.24 160,310 12.887 -2.95%
2021-09-15 0 13.22 13.20 13.28 13.06 13.51 67,000 886,784 13.236 13.22 13.20 13.28 13.06 13.51 67,000 13.236 -2.79%
2021-09-14 0 13.60 13.50 13.60 13.60 13.88 82,000 1,118,745 13.643 13.60 13.50 13.60 13.60 13.88 82,000 13.643 0.00%
2021-09-13 0 13.60 13.55 13.72 13.38 14.16 118,500 1,608,450 13.573 13.60 13.55 13.72 13.38 14.16 118,500 13.573 -3.20%
2021-09-10 0 14.05 14.04 14.09 13.88 14.11 71,711 999,494 13.938 14.05 14.04 14.09 13.88 14.11 71,711 13.938 0.72%
2021-09-09 0 13.95 13.95 14.16 13.82 14.60 80,901 1,127,320 13.935 13.95 13.95 14.16 13.82 14.60 80,901 13.935 -1.90%
2021-09-08 0 14.22 14.08 14.30 14.00 14.54 47,400 672,585 14.190 14.22 14.08 14.30 14.00 14.54 47,400 14.190 -2.07%
2021-09-07 0 14.52 14.51 14.52 14.28 14.53 73,000 1,055,556 14.460 14.52 14.51 14.52 14.28 14.53 73,000 14.460 3.57%
2021-09-06 0 14.02 14.02 14.04 13.95 14.80 422,901 5,991,307 14.167 14.02 14.02 14.04 13.95 14.80 422,901 14.167 -6.22%
2021-09-03 0 14.95 14.90 14.95 14.68 14.96 15,063 223,591 14.844 14.95 14.90 14.95 14.68 14.96 15,063 14.844 1.49%
2021-09-02 0 14.73 14.67 14.96 14.59 14.90 38,902 573,528 14.743 14.73 14.67 14.96 14.59 14.90 38,902 14.743 0.96%
2021-09-01 0 14.59 14.56 - 14.48 15.09 128,002 1,862,190 14.548 14.59 14.56 - 14.48 15.09 128,002 14.548 -5.01%
2021-08-31 0 15.36 15.34 15.97 15.36 15.96 54,693 853,442 15.604 15.36 15.34 15.97 15.36 15.96 54,693 15.604 -2.48%
2021-08-30 0 15.75 15.65 15.88 15.75 16.27 9,910 158,376 15.981 15.75 15.65 15.88 15.75 16.27 9,910 15.981 -0.69%
2021-08-27 0 15.86 15.45 15.88 15.65 15.86 13,220 208,297 15.756 15.86 15.45 15.88 15.65 15.86 13,220 15.756 1.99%
2021-08-26 0 15.55 14.38 15.60 15.52 15.84 37,921 594,372 15.674 15.55 14.38 15.60 15.52 15.84 37,921 15.674 2.24%
2021-08-25 0 15.21 14.88 - 15.15 15.50 5,412 82,293 15.206 15.21 14.88 - 15.15 15.50 5,412 15.206 -1.87%
2021-08-24 0 15.50 15.49 15.50 14.95 15.55 38,201 580,313 15.191 15.50 15.49 15.50 14.95 15.55 38,201 15.191 7.79%
2021-08-23 0 14.38 14.30 14.53 14.38 14.77 21,300 307,780 14.450 14.38 14.30 14.53 14.38 14.77 21,300 14.450 -2.64%
2021-08-20 0 14.77 14.50 14.77 14.59 14.83 40,014 590,218 14.750 14.77 14.50 14.77 14.59 14.83 40,014 14.750 2.21%
2021-08-19 0 14.45 14.42 14.45 14.41 15.10 191,110 2,787,827 14.588 14.45 14.42 14.45 14.41 15.10 191,110 14.588 -6.11%
2021-08-18 0 15.39 15.39 15.61 15.38 15.76 86,101 1,338,531 15.546 15.39 15.39 15.61 15.38 15.76 86,101 15.546 -2.96%
2021-08-17 0 15.86 15.86 16.07 15.80 16.15 37,601 601,042 15.985 15.86 15.86 16.07 15.80 16.15 37,601 15.985 -1.80%
2021-08-16 0 16.15 16.07 16.19 15.90 16.20 30,902 498,252 16.124 16.15 16.07 16.19 15.90 16.20 30,902 16.124 1.13%
2021-08-13 0 15.97 15.78 16.10 15.60 15.98 40,500 640,624 15.818 15.97 15.78 16.10 15.60 15.98 40,500 15.818 -0.31%
2021-08-12 0 16.02 16.00 16.06 16.00 16.50 70,603 1,133,762 16.058 16.02 16.00 16.06 16.00 16.50 70,603 16.058 -3.38%
2021-08-11 0 16.58 16.58 - 16.10 16.66 35,002 569,238 16.263 16.58 16.58 - 16.10 16.66 35,002 16.263 1.91%
2021-08-10 0 16.27 16.10 16.27 15.70 16.30 78,100 1,248,695 15.988 16.27 16.10 16.27 15.70 16.30 78,100 15.988 -0.06%
2021-08-09 0 16.28 16.19 16.28 16.12 17.01 125,500 2,036,420 16.226 16.28 16.19 16.28 16.12 17.01 125,500 16.226 -4.68%
2021-08-06 0 17.08 17.01 17.18 16.96 17.24 38,501 658,016 17.091 17.08 17.01 17.18 16.96 17.24 38,501 17.091 1.07%
2021-08-05 0 16.90 16.88 16.90 16.70 17.60 117,026 1,978,755 16.909 16.90 16.88 16.90 16.70 17.60 117,026 16.909 -5.43%
2021-08-04 0 17.87 17.80 17.87 17.70 17.87 18,512 329,158 17.781 17.87 17.80 17.87 17.70 17.87 18,512 17.781 0.51%
2021-08-03 0 17.78 17.75 17.78 17.78 17.96 26,903 481,125 17.884 17.78 17.75 17.78 17.78 17.96 26,903 17.884 0.00%
2021-08-02 0 17.78 17.78 17.82 17.63 17.91 16,900 300,727 17.794 17.78 17.78 17.82 17.63 17.91 16,900 17.794 2.36%
2021-07-30 0 17.37 17.37 17.60 17.18 18.21 201,210 3,538,767 17.587 17.37 17.37 17.60 17.18 18.21 201,210 17.587 -7.70%
2021-07-29 0 18.82 18.82 18.83 18.50 19.00 60,710 1,136,347 18.718 18.82 18.82 18.83 18.50 19.00 60,710 18.718 -1.83%
2021-07-28 0 19.17 19.10 19.20 18.71 19.20 29,102 555,832 19.099 19.17 19.10 19.20 18.71 19.20 29,102 19.099 2.57%
2021-07-27 0 18.69 18.62 18.70 18.60 19.46 67,812 1,283,244 18.924 18.69 18.62 18.70 18.60 19.46 67,812 18.924 -2.10%
2021-07-26 0 19.09 19.09 19.20 19.08 19.50 120,801 2,333,921 19.320 19.09 19.09 19.20 19.08 19.50 120,801 19.320 1.27%
2021-07-23 0 18.85 18.86 18.90 18.84 19.10 31,401 593,503 18.901 18.85 18.86 18.90 18.84 19.10 31,401 18.901 -1.77%
2021-07-22 0 19.19 19.11 19.19 18.88 19.60 110,620 2,116,276 19.131 19.19 19.11 19.19 18.88 19.60 110,620 19.131 -2.74%
2021-07-21 0 19.73 19.72 19.90 19.72 20.14 51,002 1,009,742 19.798 19.73 19.72 19.90 19.72 20.14 51,002 19.798 -4.04%
2021-07-20 0 20.56 20.10 20.66 20.54 20.68 19,512 401,868 20.596 20.56 20.10 20.66 20.54 20.68 19,512 20.596 0.10%
2021-07-19 0 20.54 19.70 20.68 20.34 20.54 3,900 79,406 20.361 20.54 19.70 20.68 20.34 20.54 3,900 20.361 -0.77%
2021-07-16 0 20.70 20.56 20.82 20.70 21.20 64,514 1,359,886 21.079 20.70 20.56 20.82 20.70 21.20 64,514 21.079 -0.10%
2021-07-15 0 20.72 20.14 20.72 20.60 20.72 10,103 208,875 20.675 20.72 20.14 20.72 20.60 20.72 10,103 20.675 1.47%
2021-07-14 0 20.42 19.50 20.70 20.30 20.42 19,015 386,550 20.329 20.42 19.50 20.70 20.30 20.42 19,015 20.329 -0.97%
2021-07-13 0 20.62 19.50 20.66 20.24 20.62 44,330 902,337 20.355 20.62 19.50 20.66 20.24 20.62 44,330 20.355 3.20%
2021-07-12 0 19.98 19.62 19.98 19.76 20.04 72,202 1,430,179 19.808 19.98 19.62 19.98 19.76 20.04 72,202 19.808 2.41%
2021-07-09 0 19.51 19.51 21.00 19.35 19.80 24,000 468,365 19.515 19.51 19.51 21.00 19.35 19.80 24,000 19.515 -2.21%
2021-07-08 0 19.95 19.95 20.18 19.79 20.12 18,911 377,379 19.956 19.95 19.95 20.18 19.79 20.12 18,911 19.956 -4.09%
2021-07-07 0 20.80 20.40 20.80 20.28 20.94 8,602 176,270 20.492 20.80 20.40 20.80 20.28 20.94 8,602 20.492 0.97%
2021-07-06 0 20.60 20.22 20.76 20.50 20.80 21,212 438,323 20.664 20.60 20.22 20.76 20.50 20.80 21,212 20.664 -0.10%
2021-07-05 0 20.62 20.50 20.80 20.10 20.64 50,634 1,030,745 20.357 20.62 20.50 20.80 20.10 20.64 50,634 20.357 4.99%
2021-07-02 0 19.64 19.10 19.66 19.02 19.69 17,311 337,125 19.475 19.64 19.10 19.66 19.02 19.69 17,311 19.475 0.51%
2021-06-30 0 19.54 19.54 20.00 19.14 19.69 8,312 160,766 19.341 19.54 19.54 20.00 19.14 19.69 8,312 19.341 0.41%
2021-06-29 0 19.46 19.41 20.08 19.40 20.08 21,104 414,168 19.625 19.46 19.41 20.08 19.40 20.08 21,104 19.625 -3.09%
2021-06-28 0 20.08 20.08 20.12 19.86 20.12 19,501 391,139 20.057 20.08 20.08 20.12 19.86 20.12 19,501 20.057 0.85%
2021-06-25 0 19.91 19.72 20.02 19.71 19.95 13,510 268,765 19.894 19.91 19.72 20.02 19.71 19.95 13,510 19.894 1.58%
2021-06-24 0 19.60 19.10 19.60 19.60 19.83 12,910 253,883 19.666 19.60 19.10 19.60 19.60 19.83 12,910 19.666 -0.36%
2021-06-23 0 19.67 19.67 19.74 19.22 19.70 14,212 277,525 19.528 19.67 19.67 19.74 19.22 19.70 14,212 19.528 2.34%
2021-06-22 0 19.22 19.18 19.22 18.76 19.25 51,210 970,069 18.943 19.22 19.18 19.22 18.76 19.25 51,210 18.943 1.85%
2021-06-21 0 18.87 18.86 18.87 18.80 19.80 67,501 1,285,251 19.040 18.87 18.86 18.87 18.80 19.80 67,501 19.040 -6.21%
2021-06-18 0 20.12 20.10 20.50 20.12 20.60 55,101 1,126,796 20.450 20.12 20.10 20.50 20.12 20.60 55,101 20.450 -1.37%
2021-06-17 0 20.40 20.40 20.46 20.12 20.46 24,311 492,493 20.258 20.40 20.40 20.46 20.12 20.46 24,311 20.258 1.90%
2021-06-16 0 20.02 19.99 20.04 20.00 20.56 37,601 755,709 20.098 20.02 19.99 20.04 20.00 20.56 37,601 20.098 -2.72%
2021-06-15 0 20.58 20.48 20.60 19.96 20.60 43,611 889,280 20.391 20.58 20.48 20.60 19.96 20.60 43,611 20.391 -1.25%
2021-06-11 0 20.84 20.84 20.86 20.00 20.86 92,402 1,898,623 20.547 20.84 20.84 20.86 20.00 20.86 92,402 20.547 5.25%
2021-06-10 0 19.80 19.78 19.80 19.56 20.00 15,703 309,225 19.692 19.80 19.78 19.80 19.56 20.00 15,703 19.692 0.51%
2021-06-09 0 19.70 19.68 19.70 19.60 19.94 46,512 922,134 19.826 19.70 19.68 19.70 19.60 19.94 46,512 19.826 2.23%
2021-06-08 0 19.27 19.00 19.38 18.93 19.40 48,775 933,341 19.136 19.27 19.00 19.38 18.93 19.40 48,775 19.136 2.17%
2021-06-07 0 18.86 18.86 18.90 18.85 19.82 86,210 1,639,357 19.016 18.86 18.86 18.90 18.85 19.82 86,210 19.016 -3.58%
2021-06-04 0 19.56 19.56 19.65 19.41 19.90 51,503 1,012,679 19.663 19.56 19.56 19.65 19.41 19.90 51,503 19.663 -2.40%
2021-06-03 0 20.04 20.00 20.04 19.70 20.46 116,211 2,341,309 20.147 20.04 20.00 20.04 19.70 20.46 116,211 20.147 2.09%
2021-06-02 0 19.63 19.63 19.72 19.50 19.85 110,212 2,171,414 19.702 19.63 19.63 19.72 19.50 19.85 110,212 19.702 -1.06%
2021-06-01 0 19.84 19.80 19.84 19.26 19.88 159,105 3,104,548 19.513 19.84 19.80 19.84 19.26 19.88 159,105 19.513 4.42%
2021-05-31 0 19.00 18.89 19.00 18.53 19.01 146,004 2,724,863 18.663 19.00 18.89 19.00 18.53 19.01 146,004 18.663 4.97%
2021-05-28 0 18.10 18.09 18.80 17.64 18.17 296,723 5,339,120 17.994 18.10 18.09 18.80 17.64 18.17 296,723 17.994 1.34%
2021-05-27 0 17.86 17.86 17.88 17.05 17.91 88,902 1,559,833 17.546 17.86 17.86 17.88 17.05 17.91 88,902 17.546 4.63%
2021-05-26 0 17.07 17.06 17.50 16.99 18.14 280,004 4,906,115 17.522 17.07 17.06 17.50 16.99 18.14 280,004 17.522 -5.22%
2021-05-25 0 18.01 18.01 18.11 17.86 18.33 105,121 1,898,438 18.060 18.01 18.01 18.11 17.86 18.33 105,121 18.060 -0.55%
2021-05-24 0 18.11 18.02 18.88 17.60 18.50 232,410 4,144,080 17.831 18.11 18.02 18.88 17.60 18.50 232,410 17.831 -2.90%
2021-05-21 0 18.65 18.64 18.70 18.60 19.39 182,800 3,447,067 18.857 18.65 18.64 18.70 18.60 19.39 182,800 18.857 -4.90%
2021-05-20 0 19.61 19.61 20.00 19.36 20.54 210,510 4,121,526 19.579 19.61 19.61 20.00 19.36 20.54 210,510 19.579 -7.67%
2021-05-18 0 21.24 21.16 - 20.80 21.24 231,200 4,861,864 21.029 21.24 21.16 - 20.80 21.24 231,200 21.029 4.02%
2021-05-17 0 20.42 20.40 20.90 20.06 20.52 80,610 1,641,544 20.364 20.42 20.40 20.90 20.06 20.52 80,610 20.364 2.51%
2021-05-14 0 19.92 19.90 20.92 19.40 20.62 60,000 1,197,511 19.959 19.92 19.90 20.92 19.40 20.62 60,000 19.959 -3.21%
2021-05-13 0 20.58 20.58 21.12 20.30 22.68 125,200 2,625,550 20.971 20.58 20.58 21.12 20.30 22.68 125,200 20.971 -9.42%
2021-05-12 0 22.72 22.64 - 21.96 22.92 26,900 602,056 22.381 22.72 22.64 - 21.96 22.92 26,900 22.381 2.43%
2021-05-11 0 22.18 22.16 22.50 21.64 22.58 77,600 1,701,786 21.930 22.18 22.16 22.50 21.64 22.58 77,600 21.930 -1.77%
2021-05-10 0 22.58 22.60 23.00 20.80 23.08 190,800 4,329,100 22.689 22.58 22.60 23.00 20.80 23.08 190,800 22.689 8.56%
2021-05-07 0 20.80 20.70 - 20.10 20.80 180,700 3,712,294 20.544 20.80 20.70 - 20.10 20.80 180,700 20.544 5.16%
2021-05-06 0 19.78 19.78 - 19.13 19.95 42,500 833,218 19.605 19.78 19.78 - 19.13 19.95 42,500 19.605 6.34%
2021-05-05 0 18.60 18.60 19.30 18.60 18.62 12,600 234,602 18.619 18.60 18.60 19.30 18.60 18.62 12,600 18.619 -0.11%
2021-05-04 0 18.62 18.62 19.30 18.55 18.66 26,600 494,883 18.605 18.62 18.62 19.30 18.55 18.66 26,600 18.605 0.16%
2021-05-03 0 18.59 18.59 19.30 18.42 18.60 51,900 957,360 18.446 18.59 18.59 19.30 18.42 18.60 51,900 18.446 0.87%
2021-04-30 0 18.43 18.37 19.30 18.34 18.78 142,300 2,634,187 18.512 18.43 18.37 19.30 18.34 18.78 142,300 18.512 -2.49%
2021-04-29 0 18.90 18.00 18.94 18.90 19.21 20,600 392,840 19.070 18.90 18.00 18.94 18.90 19.21 20,600 19.070 -0.63%
2021-04-28 0 19.02 19.00 19.30 18.81 19.36 57,900 1,092,760 18.873 19.02 19.00 19.30 18.81 19.36 57,900 18.873 -1.76%
2021-04-27 0 19.36 19.36 21.00 19.29 19.32 3,700 71,422 19.303 19.36 19.36 21.00 19.29 19.32 3,700 19.303 0.78%
2021-04-26 0 19.21 19.30 - 19.05 19.34 34,800 665,656 19.128 19.21 19.30 - 19.05 19.34 34,800 19.128 5.78%
2021-04-23 0 18.16 17.33 18.48 18.16 18.20 710 12,897 18.165 18.16 17.33 18.48 18.16 18.20 710 18.165 -0.22%
2021-04-22 0 18.20 18.20 - 18.17 18.40 26,310 478,109 18.172 18.20 18.20 - 18.17 18.40 26,310 18.172 -1.25%
2021-04-21 0 18.43 18.35 - 18.19 18.50 1,810 33,211 18.349 18.43 18.35 - 18.19 18.50 1,810 18.349 0.38%
2021-04-20 0 18.36 18.30 - 18.20 18.36 30,300 554,495 18.300 18.36 18.30 - 18.20 18.36 30,300 18.300 4.50%
2021-04-19 0 17.57 17.50 - 17.50 17.97 482,510 8,534,047 17.687 17.57 17.50 - 17.50 17.97 482,510 17.687 0.34%
2021-04-16 0 17.51 15.14 - 17.43 17.51 48,600 850,480 17.500 17.51 15.14 - 17.43 17.51 48,600 17.500 -0.51%
2021-04-15 0 17.60 15.14 - 17.30 17.60 33,800 589,895 17.453 17.60 15.14 - 17.30 17.60 33,800 17.453 3.29%
2021-04-14 0 17.04 16.80 17.05 - - 0 0 - 17.04 16.80 17.05 - - 0 - 0.00%
2021-04-13 0 17.04 15.14 17.60 16.88 17.04 38,400 651,669 16.971 17.04 15.14 17.60 16.88 17.04 38,400 16.971 2.77%
2021-04-12 0 16.58 15.14 17.60 16.35 16.58 45,100 739,634 16.400 16.58 15.14 17.60 16.35 16.58 45,100 16.400 1.53%
2021-04-09 0 16.33 15.16 17.60 16.33 16.56 11,000 180,734 16.430 16.33 15.16 17.60 16.33 16.56 11,000 16.430 0.31%
2021-04-08 0 16.28 15.14 17.60 16.19 16.35 3,900 63,454 16.270 16.28 15.14 17.60 16.19 16.35 3,900 16.270 -2.05%
2021-04-07 0 16.62 15.14 16.62 16.31 16.62 27,200 450,663 16.568 16.62 15.14 16.62 16.31 16.62 27,200 16.568 1.90%
2021-04-01 0 16.31 16.22 17.60 16.09 16.31 55,400 899,375 16.234 16.31 16.22 17.60 16.09 16.31 55,400 16.234 3.49%
2021-03-31 0 15.76 15.14 17.60 15.73 16.14 16,300 256,750 15.752 15.76 15.14 17.60 15.73 16.14 16,300 15.752 -1.19%
2021-03-30 0 15.95 15.95 17.60 15.76 15.86 28,510 450,396 15.798 15.95 15.95 17.60 15.76 15.86 28,510 15.798 -2.15%
2021-03-29 0 16.30 15.14 17.60 16.23 16.80 201,900 3,308,462 16.387 16.30 15.14 17.60 16.23 16.80 201,900 16.387 1.37%
2021-03-26 0 16.08 16.05 16.20 16.00 16.08 1,500 24,051 16.034 16.08 16.05 16.20 16.00 16.08 1,500 16.034 1.01%
2021-03-25 0 15.92 - 16.00 15.78 15.92 27,100 429,168 15.836 15.92 - 16.00 15.78 15.92 27,100 15.836 2.38%
2021-03-24 0 15.55 - 15.70 15.53 15.55 2,900 45,072 15.542 15.55 - 15.70 15.53 15.55 2,900 15.542 2.30%
2021-03-23 0 15.20 - 16.35 15.20 15.23 3,800 57,868 15.228 15.20 - 16.35 15.20 15.23 3,800 15.228 1.06%
2021-03-22 0 15.04 14.88 16.35 14.81 15.28 6,900 103,298 14.971 15.04 14.88 16.35 14.81 15.28 6,900 14.971 -3.16%
2021-03-19 0 15.53 - 16.35 15.53 16.14 33,500 527,723 15.753 15.53 - 16.35 15.53 16.14 33,500 15.753 -3.36%
2021-03-18 0 16.07 - 16.35 16.07 16.24 1,200 19,371 16.143 16.07 - 16.35 16.07 16.24 1,200 16.143 1.07%
2021-03-17 0 15.90 14.80 16.00 - - 0 0 - 15.90 14.80 16.00 - - 0 - 0.00%
2021-03-16 0 15.90 14.80 16.35 15.80 15.96 17,000 270,200 15.894 15.90 14.80 16.35 15.80 15.96 17,000 15.894 3.58%
2021-03-15 0 15.35 15.25 16.40 15.18 15.52 27,900 423,972 15.196 15.35 15.25 16.40 15.18 15.52 27,900 15.196 -2.17%
2021-03-12 0 15.69 - 16.04 15.69 16.12 2,010 32,149 15.995 15.69 - 16.04 15.69 16.12 2,010 15.995 -2.36%
2021-03-11 0 16.07 16.03 16.90 15.78 16.07 14,900 238,945 16.037 16.07 16.03 16.90 15.78 16.07 14,900 16.037 4.08%
2021-03-10 0 15.44 - 15.44 15.54 15.58 1,000 15,560 15.560 15.44 - 15.44 15.54 15.58 1,000 15.560 0.00%
2021-03-09 0 15.44 15.40 16.20 15.44 16.81 38,300 617,535 16.124 15.44 15.40 16.20 15.44 16.81 38,300 16.124 -9.18%
2021-03-08 0 17.00 16.79 17.60 17.00 17.19 9,800 168,139 17.157 17.00 16.79 17.60 17.00 17.19 9,800 17.157 1.25%
2021-03-05 0 16.79 16.50 17.50 16.69 17.06 39,600 661,542 16.706 16.79 16.50 17.50 16.69 17.06 39,600 16.706 -4.11%
2021-03-04 0 17.51 17.45 17.60 17.15 17.51 35,800 624,696 17.450 17.51 17.45 17.60 17.15 17.51 35,800 17.450 2.58%
2021-03-03 0 17.07 17.07 17.12 17.00 17.24 6,221 106,255 17.080 17.07 17.07 17.12 17.00 17.24 6,221 17.080 0.83%
2021-03-02 0 16.93 16.50 17.60 16.68 16.93 7,602 127,590 16.784 16.93 16.50 17.60 16.68 16.93 7,602 16.784 0.59%
2021-03-01 0 16.83 - 17.60 16.67 16.95 45,700 769,922 16.847 16.83 - 17.60 16.67 16.95 45,700 16.847 -0.94%
2021-02-26 0 16.99 16.00 17.50 16.04 17.06 20,700 350,578 16.936 16.99 16.00 17.50 16.04 17.06 20,700 16.936 1.68%
2021-02-25 0 16.71 - 17.66 16.68 17.07 26,800 449,381 16.768 16.71 - 17.66 16.68 17.07 26,800 16.768 0.66%
2021-02-24 0 16.60 - 17.66 16.59 16.60 16,101 267,206 16.596 16.60 - 17.66 16.59 16.60 16,101 16.596 0.67%
2021-02-23 0 16.49 16.34 16.66 16.48 16.66 28,910 478,559 16.553 16.49 16.34 16.66 16.48 16.66 28,910 16.553 -1.43%
2021-02-22 0 16.73 16.55 17.00 16.68 16.87 114,100 1,918,773 16.817 16.73 16.55 17.00 16.68 16.87 114,100 16.817 3.27%
2021-02-19 0 16.20 16.20 17.66 16.12 16.56 32,320 527,227 16.313 16.20 16.20 17.66 16.12 16.56 32,320 16.313 -2.82%
2021-02-18 0 16.67 - 16.84 16.55 16.85 384,210 6,426,974 16.728 16.67 - 16.84 16.55 16.85 384,210 16.728 5.37%
2021-02-17 0 15.82 15.82 17.66 15.82 15.82 1,830 28,947 15.818 15.82 15.82 17.66 15.82 15.82 1,830 15.818 0.00%
2021-02-16 0 15.82 15.80 17.66 15.82 16.01 13,600 215,480 15.844 15.82 15.80 17.66 15.82 16.01 13,600 15.844 -0.32%
2021-02-11 0 15.87 - 17.66 15.87 15.87 400 6,348 15.870 15.87 - 17.66 15.87 15.87 400 15.870 0.38%
2021-02-10 0 15.81 - 17.66 15.60 15.71 102,100 1,598,917 15.660 15.81 - 17.66 15.60 15.71 102,100 15.660 -0.19%
2021-02-09 0 15.84 15.84 - 15.72 15.85 21,210 334,552 15.773 15.84 15.84 - 15.72 15.85 21,210 15.773 3.39%
2021-02-08 0 15.32 - - 15.32 15.41 12,500 191,716 15.337 15.32 - - 15.32 15.41 12,500 15.337 2.34%
2021-02-05 0 14.97 14.85 - 14.97 15.20 32,200 484,811 15.056 14.97 14.85 - 14.97 15.20 32,200 15.056 0.81%
2021-02-04 0 14.85 - - 14.30 14.85 5,601 81,009 14.463 14.85 - - 14.30 14.85 5,601 14.463 4.14%
2021-02-03 0 14.26 14.19 - 14.08 14.26 34,000 479,915 14.115 14.26 14.19 - 14.08 14.26 34,000 14.115 1.93%
2021-02-02 0 13.99 - - 13.99 14.61 4,600 64,987 14.128 13.99 - - 13.99 14.61 4,600 14.128 -4.24%
2021-02-01 0 14.61 - - 14.61 14.79 7,021 102,838 14.647 14.61 - - 14.61 14.79 7,021 14.647 -1.42%
2021-01-29 0 14.82 - - 14.75 14.83 2,212 32,755 14.808 14.82 - - 14.75 14.83 2,212 14.808 1.02%
2021-01-28 0 14.67 14.50 17.66 14.67 15.14 26,300 386,387 14.692 14.67 14.50 17.66 14.67 15.14 26,300 14.692 -5.84%
2021-01-27 0 15.58 15.38 15.80 15.58 15.58 210 3,270 15.571 15.58 15.38 15.80 15.58 15.58 210 15.571 1.56%
2021-01-26 0 15.34 - 17.66 15.34 15.77 2,810 43,851 15.605 15.34 - 17.66 15.34 15.77 2,810 15.605 -1.79%
2021-01-25 0 15.62 - 15.83 15.56 15.83 20,821 325,397 15.628 15.62 - 15.83 15.56 15.83 20,821 15.628 -0.38%
2021-01-22 0 15.68 15.50 17.66 15.60 15.95 14,300 225,624 15.778 15.68 15.50 17.66 15.60 15.95 14,300 15.778 0.58%
2021-01-21 0 15.59 15.40 17.66 15.53 15.59 12,100 188,603 15.587 15.59 15.40 17.66 15.53 15.59 12,100 15.587 -0.95%
2021-01-20 0 15.74 - 16.00 15.70 15.79 4,910 77,270 15.737 15.74 - 16.00 15.70 15.79 4,910 15.737 0.06%
2021-01-19 0 15.73 - 17.66 15.70 15.73 10,601 166,459 15.702 15.73 - 17.66 15.70 15.73 10,601 15.702 -2.12%
2021-01-18 0 16.07 - 16.07 15.99 16.14 34,410 551,866 16.038 16.07 - 16.07 15.99 16.14 34,410 16.038 2.03%
2021-01-15 0 15.75 - 15.96 15.75 15.96 14,630 232,158 15.869 15.75 - 15.96 15.75 15.96 14,630 15.869 0.90%
2021-01-14 0 15.61 - 16.00 15.46 15.61 1,510 23,556 15.600 15.61 - 16.00 15.46 15.61 1,510 15.600 1.23%
2021-01-13 0 15.42 - - 15.40 15.67 12,400 193,006 15.565 15.42 - - 15.40 15.67 12,400 15.565 -1.47%
2021-01-12 0 15.65 15.32 15.89 15.40 15.70 7,300 112,843 15.458 15.65 15.32 15.89 15.40 15.70 7,300 15.458 -0.19%
2021-01-11 0 15.68 - - 15.59 15.74 22,810 355,943 15.605 15.68 - - 15.59 15.74 22,810 15.605 -1.94%
2021-01-08 0 15.99 15.83 16.00 15.66 15.99 3,500 55,188 15.768 15.99 15.83 16.00 15.66 15.99 3,500 15.768 0.76%
2021-01-07 0 15.87 15.87 - 15.84 15.84 600 9,504 15.840 15.87 15.87 - 15.84 15.84 600 15.840 2.85%
2021-01-06 0 15.43 15.40 15.50 15.30 15.49 18,600 286,076 15.380 15.43 15.40 15.50 15.30 15.49 18,600 15.380 0.92%
2021-01-05 0 15.29 - - 14.99 15.29 54,000 824,020 15.260 15.29 - - 14.99 15.29 54,000 15.260 4.65%
2021-01-04 0 14.61 14.38 - 14.50 14.61 1,700 24,661 14.506 14.61 14.38 - 14.50 14.61 1,700 14.506 1.60%
2020-12-31 0 14.38 14.38 - - - 0 0 - 14.38 14.38 - - - 0 - 0.63%
2020-12-30 0 14.29 - - 14.19 14.29 5,600 79,715 14.235 14.29 - - 14.19 14.29 5,600 14.235 -5.18%
2020-12-29 0 15.07 - - 15.07 15.07 400 6,028 15.070 15.07 - - 15.07 15.07 400 15.070 -0.33%
2020-12-28 0 15.12 15.00 - 15.12 15.37 148,200 2,259,050 15.243 15.12 15.00 - 15.12 15.37 148,200 15.243 -1.63%
2020-12-24 0 15.37 15.26 15.55 15.34 15.47 100,500 1,550,670 15.430 15.37 15.26 15.55 15.34 15.47 100,500 15.430 0.46%
2020-12-23 0 15.30 14.80 15.30 14.85 15.35 59,300 885,185 14.927 15.30 14.80 15.30 14.85 15.35 59,300 14.927 -2.86%
2020-12-22 0 15.75 15.70 16.25 15.58 16.90 35,501 572,439 16.125 15.75 15.70 16.25 15.58 16.90 35,501 16.125 -8.38%
2020-12-21 0 17.19 17.19 - 16.62 17.19 107,800 1,815,038 16.837 17.19 17.19 - 16.62 17.19 107,800 16.837 6.84%
2020-12-18 0 16.09 15.86 - 15.33 16.09 9,400 148,365 15.784 16.09 15.86 - 15.33 16.09 9,400 15.784 4.96%
2020-12-17 0 15.33 15.33 - 15.21 15.26 500 7,610 15.220 15.33 15.33 - 15.21 15.26 500 15.220 2.13%
2020-12-16 0 15.01 - - 14.95 15.06 2,700 40,510 15.004 15.01 - - 14.95 15.06 2,700 15.004 0.87%
2020-12-15 0 14.88 14.88 - 14.54 14.59 1,300 18,952 14.578 14.88 14.88 - 14.54 14.59 1,300 14.578 2.62%
2020-12-14 0 14.50 - - 14.41 14.68 55,000 803,830 14.615 14.50 - - 14.41 14.68 55,000 14.615 -1.43%
2020-12-11 0 14.71 - 15.00 14.50 15.54 17,600 259,896 14.767 14.71 - 15.00 14.50 15.54 17,600 14.767 1.66%
2020-12-10 0 14.47 14.47 - 14.14 14.46 2,901 41,640 14.354 14.47 14.47 - 14.14 14.46 2,901 14.354 6.01%
2020-12-09 0 13.65 - - - - 0 0 - 13.65 - - - - 0 - 0.00%
2020-12-08 0 13.65 - - 13.65 13.87 36,400 497,683 13.673 13.65 - - 13.65 13.87 36,400 13.673 -0.58%
2020-12-07 0 13.73 13.73 - 13.55 13.55 100 1,355 13.550 13.73 13.73 - 13.55 13.55 100 13.550 3.16%
2020-12-04 0 13.31 - 13.33 13.14 13.31 225,000 2,982,500 13.256 13.31 - 13.33 13.14 13.31 225,000 13.256 3.26%
2020-12-03 0 12.89 - 12.89 12.80 13.72 663,300 8,599,087 12.964 12.89 - 12.89 12.80 13.72 663,300 12.964 0.23%
2020-12-02 0 12.86 12.80 - 12.86 12.86 25,000 321,500 12.860 12.86 12.80 - 12.86 12.86 25,000 12.860 1.98%
2020-12-01 0 12.61 12.61 - 12.55 12.57 200 2,512 12.560 12.61 12.61 - 12.55 12.57 200 12.560 0.48%
2020-11-30 0 12.55 - - - - 0 0 - 12.55 - - - - 0 - 0.00%
2020-11-27 0 12.55 - - 12.55 12.55 800 10,040 12.550 12.55 - - 12.55 12.55 800 12.550 1.13%
2020-11-26 0 12.41 - - 12.41 12.41 400 4,964 12.410 12.41 - - 12.41 12.41 400 12.410 2.22%
2020-11-25 0 12.14 - - 12.14 12.14 300 3,642 12.140 12.14 - - 12.14 12.14 300 12.140 -0.49%
2020-11-24 0 12.20 - - 12.20 12.23 1,300 15,875 12.212 12.20 - - 12.20 12.23 1,300 12.212 0.74%
2020-11-23 0 12.11 12.06 - 12.11 12.11 30,000 363,300 12.110 12.11 12.06 - 12.11 12.11 30,000 12.110 -1.38%
2020-11-20 0 12.28 - - 12.20 12.28 7,100 87,156 12.275 12.28 - - 12.20 12.28 7,100 12.275 0.41%
2020-11-19 0 12.23 - - 12.23 12.23 50,700 620,061 12.230 12.23 - - 12.23 12.23 50,700 12.230 2.34%
2020-11-18 0 11.95 - 12.00 - - 0 0 - 11.95 - 12.00 - - 0 - 0.00%
2020-11-17 0 11.95 - - 11.85 11.95 100,300 1,188,567 11.850 11.95 - - 11.85 11.95 100,300 11.850 0.76%
2020-11-16 0 11.86 - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2020-11-13 0 11.86 - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2020-11-12 0 11.86 - - 11.86 11.86 300 3,558 11.860 11.86 - - 11.86 11.86 300 11.860 0.76%
2020-11-11 0 11.77 11.77 - 11.74 11.75 800 9,395 11.744 11.77 11.77 - 11.74 11.75 800 11.744 2.62%
2020-11-10 0 11.47 - - - - 0 0 - 11.47 - - - - 0 - 0.00%
2020-11-09 0 11.47 11.42 - 11.47 11.48 3,600 41,308 11.474 11.47 11.42 - 11.47 11.48 3,600 11.474 3.33%
2020-11-06 0 11.10 - 11.10 11.11 11.11 2,000 22,220 11.110 11.10 - 11.10 11.11 11.11 2,000 11.110 1.37%
2020-11-05 0 10.95 - - 10.90 10.95 400 4,365 10.913 10.95 - - 10.90 10.95 400 10.913 -1.17%
2020-11-04 0 11.08 - 11.15 - - 0 0 - 11.08 - 11.15 - - 0 - 0.00%
2020-11-03 0 11.08 - 11.20 11.08 11.08 20,000 221,600 11.080 11.08 - 11.20 11.08 11.08 20,000 11.080 0.18%
2020-11-02 0 11.06 - - - - 0 0 - 11.06 - - - - 0 - 0.00%
2020-10-30 0 11.06 - - 11.06 11.06 900 9,954 11.060 11.06 - - 11.06 11.06 900 11.060 1.10%
2020-10-29 0 10.94 - 11.05 10.94 10.94 600 6,564 10.940 10.94 - 11.05 10.94 10.94 600 10.940 1.77%
2020-10-28 0 10.75 - 11.05 10.75 10.75 80,000 860,000 10.750 10.75 - 11.05 10.75 10.75 80,000 10.750 -1.74%
2020-10-27 0 10.94 - 11.10 - - 0 0 - 10.94 - 11.10 - - 0 - 0.00%
2020-10-23 0 10.94 - - 10.94 10.94 500 5,470 10.940 10.94 - - 10.94 10.94 500 10.940 -1.44%
2020-10-22 0 11.10 - - 11.10 11.13 1,200 13,329 11.108 11.10 - - 11.10 11.13 1,200 11.108 1.37%
2020-10-21 0 10.95 - - - - 0 0 - 10.95 - - - - 0 - 0.00%
2020-10-20 0 10.95 - - - - 0 0 - 10.95 - - - - 0 - 0.00%
2020-10-19 0 10.95 - - 10.95 10.95 1,200 13,140 10.950 10.95 - - 10.95 10.95 1,200 10.950 -0.64%
2020-10-16 0 11.02 - - - - 0 0 - 11.02 - - - - 0 - 0.00%
2020-10-15 0 11.02 - - 11.02 11.06 70,300 774,718 11.020 11.02 - - 11.02 11.06 70,300 11.020 -2.48%
2020-10-14 0 11.30 - - - - 0 0 - 11.30 - - - - 0 - 0.00%
2020-10-12 0 11.30 - - - - 0 0 - 11.30 - - - - 0 - 0.00%
2020-10-09 0 11.30 - - 11.30 11.30 1,000 11,300 11.300 11.30 - - 11.30 11.30 1,000 11.300 1.25%
2020-10-08 0 11.16 - 11.30 - - 0 0 - 11.16 - 11.30 - - 0 - 0.09%
2020-10-07 0 11.15 - 11.30 - - 0 0 - 11.15 - 11.30 - - 0 - 0.00%
2020-10-06 0 11.15 - - - - 0 0 - 11.15 - - - - 0 - 0.27%
2020-10-05 0 11.12 - - - - 0 0 - 11.12 - - - - 0 - 2.87%
2020-09-30 0 10.81 - - - - 0 0 - 10.81 - - - - 0 - 0.00%
2020-09-29 0 10.81 - - 10.81 10.81 3,000 32,430 10.810 10.81 - - 10.81 10.81 3,000 10.810 0.65%
2020-09-28 0 10.74 - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2020-09-25 0 10.74 - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2020-09-24 0 10.74 - - 10.74 10.74 46,000 494,040 10.740 10.74 - - 10.74 10.74 46,000 10.740 1.51%
2020-09-23 0 10.58 - - 10.58 10.70 800 8,512 10.640 10.58 - - 10.58 10.70 800 10.640 -2.22%
2020-09-22 0 10.82 - - 10.77 10.83 47,000 508,532 10.820 10.82 - - 10.77 10.83 47,000 10.820 0.19%
2020-09-21 0 10.80 - 10.84 10.78 10.84 61,800 669,264 10.830 10.80 - 10.84 10.78 10.84 61,800 10.830 -3.66%
2020-09-18 0 11.21 - 11.21 11.10 11.21 93,600 1,039,356 11.104 11.21 - 11.21 11.10 11.21 93,600 11.104 2.84%
2020-09-17 0 10.90 10.86 - 10.90 11.01 700 7,674 10.963 10.90 10.86 - 10.90 11.01 700 10.963 -1.62%
2020-09-16 0 11.08 - - 11.08 11.20 600 6,708 11.180 11.08 - - 11.08 11.20 600 11.180 -3.90%
2020-09-15 0 11.53 11.34 11.58 11.51 11.53 29,100 335,263 11.521 11.53 11.34 11.58 11.51 11.53 29,100 11.521 -0.95%
2020-09-14 0 11.64 - - 11.64 11.64 500 5,820 11.640 11.64 - - 11.64 11.64 500 11.640 -0.51%
2020-09-11 0 11.70 - - - - 0 0 - 11.70 - - - - 0 - 0.00%
2020-09-10 0 11.70 - - - - 0 0 - 11.70 - - - - 0 - 0.00%
2020-09-09 0 11.70 - 11.70 - - 0 0 - 11.70 - 11.70 - - 0 - -0.34%
2020-09-08 0 11.74 - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2020-09-07 0 11.74 - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2020-09-04 0 11.74 - - 11.74 11.74 2,000 23,480 11.740 11.74 - - 11.74 11.74 2,000 11.740 -0.76%
2020-09-03 0 11.83 11.80 - 11.83 11.83 600 7,098 11.830 11.83 11.80 - 11.83 11.83 600 11.830 0.34%
2020-09-02 0 11.79 - - - - 0 0 - 11.79 - - - - 0 - 0.00%
2020-09-01 0 11.79 - - - - 0 0 - 11.79 - - - - 0 - 0.00%
2020-08-31 0 11.79 - - 11.79 11.79 1,400 16,506 11.790 11.79 - - 11.79 11.79 1,400 11.790 4.71%
2020-08-28 0 11.26 - - - - 0 0 - 11.26 - - - - 0 - 0.00%
2020-08-27 0 11.26 - - - - 0 0 - 11.26 - - - - 0 - 0.00%
2020-08-26 0 11.26 - - 11.26 11.26 300 3,378 11.260 11.26 - - 11.26 11.26 300 11.260 -1.75%
2020-08-25 0 11.46 - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2020-08-24 0 11.46 - - 11.45 11.46 8,500 97,360 11.454 11.46 - - 11.45 11.46 8,500 11.454 -0.69%
2020-08-21 0 11.54 - - 11.54 11.54 500 5,770 11.540 11.54 - - 11.54 11.54 500 11.540 -0.35%
2020-08-20 0 11.58 - - - - 0 0 - 11.58 - - - - 0 - 0.00%
2020-08-19 0 11.58 - - - - 0 0 - 11.58 - - - - 0 - 0.00%
2020-08-18 0 11.58 11.58 - - - 0 0 - 11.58 11.58 - - - 0 - 0.61%
2020-08-17 0 11.51 - - 11.51 11.51 200 2,302 11.510 11.51 - - 11.51 11.51 200 11.510 0.00%
2020-08-14 0 11.51 11.40 11.51 11.40 11.51 4,700 53,985 11.486 11.51 11.40 11.51 11.40 11.51 4,700 11.486 2.49%
2020-08-13 0 11.23 - - 11.23 11.23 1,000 11,230 11.230 11.23 - - 11.23 11.23 1,000 11.230 0.00%
2020-08-12 0 11.23 - - 11.23 11.23 5,000 56,150 11.230 11.23 - - 11.23 11.23 5,000 11.230 -3.02%
2020-08-11 0 11.58 - - 11.58 11.58 1,000 11,580 11.580 11.58 - - 11.58 11.58 1,000 11.580 2.84%
2020-08-10 0 11.26 - - - - 0 0 - 11.26 - - - - 0 - 0.00%
2020-08-07 0 11.26 - - 10.99 11.26 1,700 18,953 11.149 11.26 - - 10.99 11.26 1,700 11.149 2.55%
2020-08-06 0 10.98 10.98 - 10.98 10.98 2,700 29,646 10.980 10.98 10.98 - 10.98 10.98 2,700 10.980 0.18%
2020-08-05 0 10.96 - - 10.96 10.96 200 2,192 10.960 10.96 - - 10.96 10.96 200 10.960 0.09%
2020-08-04 0 10.95 - 10.95 10.86 10.97 913,100 9,950,329 10.897 10.95 - 10.95 10.86 10.97 913,100 10.897 1.39%
2020-08-03 0 10.80 - 10.80 10.75 10.80 225,000 2,425,000 10.778 10.80 - 10.80 10.75 10.80 225,000 10.778 2.86%
2020-07-31 0 10.50 - - 10.45 10.50 125,300 1,310,635 10.460 10.50 - - 10.45 10.50 125,300 10.460 1.16%
2020-07-30 0 10.38 10.38 - 10.38 10.38 60,900 632,142 10.380 10.38 10.38 - 10.38 10.38 60,900 10.380 0.97%
2020-07-29 0 10.28 - - 10.28 10.28 55,800 573,624 10.280 10.28 - - 10.28 10.28 55,800 10.280 0.69%
2020-07-28 0 10.21 - 10.21 10.21 10.31 75,000 770,750 10.277 10.21 - 10.21 10.21 10.31 75,000 10.277 1.09%
2020-07-27 0 10.10 - - 10.10 10.28 46,900 476,440 10.159 10.10 - - 10.10 10.28 46,900 10.159 -3.26%
2020-07-24 0 10.44 - - - - 0 0 - 10.44 - - - - 0 - 0.00%
2020-07-23 0 10.44 - - 10.44 10.44 2,000 20,880 10.440 10.44 - - 10.44 10.44 2,000 10.440 -0.38%
2020-07-22 0 10.48 10.48 - 10.46 10.62 102,000 1,082,920 10.617 10.48 10.48 - 10.46 10.62 102,000 10.617 0.38%
2020-07-21 0 10.44 - - 10.44 10.44 10,000 104,400 10.440 10.44 - - 10.44 10.44 10,000 10.440 2.25%
2020-07-20 0 10.21 - - 10.20 10.21 11,000 112,300 10.209 10.21 - - 10.20 10.21 11,000 10.209 -1.07%
2020-07-17 0 10.32 - - 10.32 10.32 1,300 13,416 10.320 10.32 - - 10.32 10.32 1,300 10.320 -1.24%
2020-07-16 0 10.45 - - - - 0 0 - 10.45 - - - - 0 - 0.00%
2020-07-15 0 10.45 10.40 - 10.45 10.45 1,300 13,585 10.450 10.45 10.40 - 10.45 10.45 1,300 10.450 0.67%
2020-07-14 0 10.38 - - 10.38 10.38 500 5,190 10.380 10.38 - - 10.38 10.38 500 10.380 0.29%
2020-07-13 0 10.35 - - 10.35 10.37 12,500 129,575 10.366 10.35 - - 10.35 10.37 12,500 10.366 4.81%
2020-07-10 0 9.875 - - 9.855 9.885 59,800 589,916 9.8648 9.875 - - 9.855 9.885 59,800 9.8648 0.15%
2020-07-09 0 9.860 - - 9.860 9.860 50,000 493,000 9.8600 9.860 - - 9.860 9.860 50,000 9.8600 0.51%
2020-07-08 0 9.810 9.700 9.905 9.795 9.820 59,600 584,637 9.8093 9.810 9.700 9.905 9.795 9.820 59,600 9.8093 2.45%
2020-07-07 0 9.575 - - 9.570 9.575 400 3,829 9.5725 9.575 - - 9.570 9.575 400 9.5725 3.07%
2020-07-06 0 9.290 - - 9.290 9.290 100 929 9.2900 9.290 - - 9.290 9.290 100 9.2900 -0.96%
2020-07-03 0 9.380 - - - - 0 0 - 9.380 - - - - 0 - 0.00%
2020-07-02 0 9.380 - - 9.380 9.380 10,400 97,552 9.3800 9.380 - - 9.380 9.380 10,400 9.3800 -0.21%
2020-06-30 0 9.400 - - 9.345 9.400 10,500 98,694 9.3994 9.400 - - 9.345 9.400 10,500 9.3994 -2.29%
2020-06-29 0 9.620 - - - - 0 0 - 9.620 - - - - 0 - 0.00%
2020-06-26 0 9.620 9.620 - 9.620 9.620 7,200 69,264 9.6200 9.620 9.620 - 9.620 9.620 7,200 9.6200 0.00%
2020-06-24 0 9.620 - - 9.575 9.620 35,500 341,193 9.6111 9.620 - - 9.575 9.620 35,500 9.6111 1.42%
2020-06-23 0 9.485 - - 9.435 9.510 98,500 933,652 9.4787 9.485 - - 9.435 9.510 98,500 9.4787 -1.15%
2020-06-22 0 9.595 - - - - 0 0 - 9.595 - - - - 0 - 0.00%
2020-06-19 0 9.595 - - 9.595 9.595 10,600 101,707 9.5950 9.595 - - 9.595 9.595 10,600 9.5950 0.63%
2020-06-18 0 9.535 - - 9.535 9.690 98,800 946,450 9.5795 9.535 - - 9.535 9.690 98,800 9.5795 -1.04%
2020-06-17 0 9.635 - - 9.575 9.635 62,900 604,203 9.6058 9.635 - - 9.575 9.635 62,900 9.6058 -1.23%
2020-06-16 0 9.755 - - 9.705 9.755 35,200 342,372 9.7265 9.755 - - 9.705 9.755 35,200 9.7265 2.09%
2020-06-15 0 9.555 - - 9.480 9.695 51,200 488,319 9.5375 9.555 - - 9.480 9.695 51,200 9.5375 -1.70%
2020-06-12 0 9.720 - - 9.485 9.720 75,000 720,385 9.6051 9.720 - - 9.485 9.720 75,000 9.6051 2.75%
2020-06-11 0 9.460 - - 9.460 9.560 37,400 354,952 9.4907 9.460 - - 9.460 9.560 37,400 9.4907 -0.53%
2020-06-10 0 9.510 - - 9.480 9.675 99,600 956,309 9.6015 9.510 - - 9.480 9.675 99,600 9.6015 -0.89%
2020-06-09 0 9.595 - - 9.570 9.655 81,200 780,185 9.6082 9.595 - - 9.570 9.655 81,200 9.6082 -2.98%
2020-06-08 0 9.890 9.890 - 9.825 9.900 25,100 248,044 9.8822 9.890 9.890 - 9.825 9.900 25,100 9.8822 5.78%
2020-06-05 0 9.350 - - 9.310 9.350 60,500 564,675 9.3335 9.350 - - 9.310 9.350 60,500 9.3335 1.30%
2020-06-04 0 9.230 - 9.550 9.230 9.565 50,000 470,950 9.4190 9.230 - 9.550 9.230 9.565 50,000 9.4190 -2.07%
2020-06-03 0 9.425 - - 9.425 9.460 39,000 368,240 9.4421 9.425 - - 9.425 9.460 39,000 9.4421 -0.48%
2020-06-02 0 9.470 - - 9.440 9.485 61,000 577,589 9.4687 9.470 - - 9.440 9.485 61,000 9.4687 0.21%
2020-06-01 0 9.450 - - 9.450 9.500 14,300 135,835 9.4990 9.450 - - 9.450 9.500 14,300 9.4990 3.73%
2020-05-29 0 9.110 9.000 - 9.110 9.110 10,000 91,100 9.1100 9.110 9.000 - 9.110 9.110 10,000 9.1100 2.24%
2020-05-28 0 8.910 - - 8.850 8.910 170,000 1,509,700 8.8806 8.910 - - 8.850 8.910 170,000 8.8806 1.60%
2020-05-27 0 8.770 - - 8.770 8.770 200 1,754 8.7700 8.770 - - 8.770 8.770 200 8.7700 0.34%
2020-05-26 0 8.740 - - 8.740 8.790 230,000 2,019,200 8.7791 8.740 - - 8.740 8.790 230,000 8.7791 -3.32%
2020-05-25 0 9.040 8.950 - 9.000 9.040 340,000 3,066,800 9.0200 9.040 8.950 - 9.000 9.040 340,000 9.0200 0.56%
2020-05-22 0 8.990 - - 8.990 9.110 63,400 573,204 9.0411 8.990 - - 8.990 9.110 63,400 9.0411 -1.43%
2020-05-21 0 9.120 - - 9.120 9.120 200 1,824 9.1200 9.120 - - 9.120 9.120 200 9.1200 9.09%
2020-05-20 0 8.360 - - - - 0 0 - 8.360 - - - - 0 - 0.00%
2020-05-19 0 8.360 - - - - 0 0 - 8.360 - - - - 0 - 0.00%
2020-05-18 0 8.360 - - - - 0 0 - 8.360 - - - - 0 - 0.00%
2020-05-15 0 8.360 8.360 - 8.330 8.330 5,000 41,650 8.3300 8.360 8.360 - 8.330 8.330 5,000 8.3300 4.89%
2020-05-14 0 7.970 7.970 - - - 0 0 - 7.970 7.970 - - - 0 - 0.00%
2020-05-13 0 7.970 - - - - 0 0 - 7.970 - - - - 0 - 0.00%
2020-05-12 0 7.970 - - - - 0 0 - 7.970 - - - - 0 - 0.00%
2020-05-11 0 7.970 - - 7.970 7.970 7,000 55,790 7.9700 7.970 - - 7.970 7.970 7,000 7.9700 5.01%
2020-05-08 0 7.590 - - - - 0 0 - 7.590 - - - - 0 - 0.00%
2020-05-07 0 7.590 - - - - 0 0 - 7.590 - - - - 0 - 0.00%
2020-05-06 0 7.590 7.400 - 7.590 7.590 10,000 75,900 7.5900 7.590 7.400 - 7.590 7.590 10,000 7.5900 -0.78%
2020-05-05 0 7.650 - - - - 0 0 - 7.650 - - - - 0 - 0.00%
2020-05-04 0 7.650 - - - - 0 0 - 7.650 - - - - 0 - 0.00%
2020-04-29 0 7.650 - - - - 0 0 - 7.650 - - - - 0 - 0.00%
2020-04-28 0 7.650 - - - - 0 0 - 7.650 - - - - 0 - 0.00%
2020-04-27 0 7.650 - - - - 0 0 - 7.650 - - - - 0 - 0.00%
2020-04-24 0 7.650 - - - - 0 0 - 7.650 - - - - 0 - 0.00%
2020-04-23 0 7.650 - - - - 0 0 - 7.650 - - - - 0 - 0.00%
2020-04-22 0 7.650 - - 7.650 7.650 500 3,825 7.6500 7.650 - - 7.650 7.650 500 7.6500 0.00%
2020-04-21 0 7.650 - - - - 0 0 - 7.650 - - - - 0 - 0.00%
2020-04-20 0 7.650 - - - - 0 0 - 7.650 - - - - 0 - 0.00%
2020-04-17 0 7.650 - - - - 0 0 - 7.650 - - - - 0 - 0.00%
2020-04-16 0 7.650 - - - - 0 0 - 7.650 - - - - 0 - 0.00%
2020-04-15 0 7.650 7.000 - 7.650 7.720 8,300 63,845 7.6922 7.650 7.000 - 7.650 7.720 8,300 7.6922 2.14%
2020-04-14 0 7.490 7.000 - - - 0 0 - 7.490 7.000 - - - 0 - 0.00%
2020-04-09 0 7.490 - - - - 0 0 - 7.490 - - - - 0 - 0.00%
2020-04-08 0 7.490 - - - - 0 0 - 7.490 - - - - 0 - 0.00%
2020-04-07 0 7.490 - - - - 0 0 - 7.490 - - - - 0 - 0.00%
2020-04-06 0 7.490 7.210 - - - 0 0 - 7.490 7.210 - - - 0 - 0.00%
2020-04-03 0 7.490 - - - - 0 0 - 7.490 - - - - 0 - 0.00%
2020-04-02 0 7.490 - - 7.330 7.490 600 4,446 7.4100 7.490 - - 7.330 7.490 600 7.4100 2.60%
2020-04-01 0 7.300 - - - - 0 0 - 7.300 - - - - 0 - 0.00%
2020-03-31 0 7.300 - - - - 0 0 - 7.300 - - - - 0 - 0.00%
2020-03-30 0 7.300 - - 7.300 7.300 1,000 7,300 7.3000 7.300 - - 7.300 7.300 1,000 7.3000 -2.01%
2020-03-27 0 7.450 7.400 - 7.400 7.530 11,100 82,622 7.4434 7.450 7.400 - 7.400 7.530 11,100 7.4434

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top