Haitong MSCI China A ESG ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03031  2020-10-15  2024-09-24  2024-12-06
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
2024-12-05 1 - - - - - 0 0 - 7.555 - - - - 0 - 0.00%
2024-12-04 1 - - - - - 0 0 - 7.555 - - - - 0 - 0.00%
2024-12-03 1 - - - - - 0 0 - 7.555 - - - - 0 - 0.00%
2024-12-02 1 - - - - - 0 0 - 7.555 - - - - 0 - 0.00%
2024-11-29 1 - - - - - 0 0 - 7.555 - - - - 0 - 0.00%
2024-11-28 1 - - - - - 0 0 - 7.555 - - - - 0 - 0.00%
2024-11-27 1 - - - - - 0 0 - 7.555 - - - - 0 - 0.00%
2024-11-26 1 - - - - - 0 0 - 7.555 - - - - 0 - 0.00%
2024-11-25 1 - - - - - 0 0 - 7.555 - - - - 0 - 0.00%
2024-11-22 1 - - - - - 0 0 - 7.555 - - - - 0 - 0.00%
2024-11-21 1 - - - - - 0 0 - 7.555 - - - - 0 - 0.00%
2024-11-20 1 - - - - - 0 0 - 7.555 - - - - 0 - 0.00%
2024-11-19 1 - - - - - 0 0 - 7.555 - - - - 0 - 0.00%
2024-11-18 1 - - - - - 0 0 - 7.555 - - - - 0 - 0.00%
2024-11-15 1 - - - - - 0 0 - 7.555 - - - - 0 - 0.00%
2024-11-14 1 - - - - - 0 0 - 7.555 - - - - 0 - 0.00%
2024-11-13 1 - - - - - 0 0 - 7.555 - - - - 0 - 0.00%
2024-11-12 1 - - - - - 0 0 - 7.555 - - - - 0 - 0.00%
2024-11-11 1 - - - - - 0 0 - 7.555 - - - - 0 - 0.00%
2024-11-08 1 - - - - - 0 0 - 7.555 - - - - 0 - 0.00%
2024-11-07 1 - - - - - 0 0 - 7.555 - - - - 0 - 0.00%
2024-11-06 1 - - - - - 0 0 - 7.555 - - - - 0 - 0.00%
2024-11-05 1 - - - - - 0 0 - 7.555 - - - - 0 - 0.00%
2024-11-04 1 - - - - - 0 0 - 7.555 - - - - 0 - 0.00%
2024-11-01 1 - - - - - 0 0 - 7.555 - - - - 0 - 0.00%
2024-10-31 1 - - - - - 0 0 - 7.555 - - - - 0 - 0.00%
2024-10-30 1 - - - - - 0 0 - 7.555 - - - - 0 - 0.00%
2024-10-29 1 - - - - - 0 0 - 7.555 - - - - 0 - 0.00%
2024-10-28 1 - - - - - 0 0 - 7.555 - - - - 0 - 0.00%
2024-10-25 1 - - - - - 0 0 - 7.555 - - - - 0 - 0.00%
2024-10-24 1 - - - - - 0 0 - 7.555 - - - - 0 - 0.00%
2024-10-23 1 - - - - - 0 0 - 7.555 - - - - 0 - 0.00%
2024-10-22 1 - - - - - 0 0 - 7.555 - - - - 0 - 0.00%
2024-10-21 1 - - - - - 0 0 - 7.555 - - - - 0 - 0.00%
2024-10-18 1 - - - - - 0 0 - 7.555 - - - - 0 - 0.00%
2024-10-17 1 - - - - - 0 0 - 7.555 - - - - 0 - 0.00%
2024-10-16 1 - - - - - 0 0 - 7.555 - - - - 0 - 0.00%
2024-10-15 1 - - - - - 0 0 - 7.555 - - - - 0 - 0.00%
2024-10-14 1 - - - - - 0 0 - 7.555 - - - - 0 - 0.00%
2024-10-10 1 - - - - - 0 0 - 7.555 - - - - 0 - 0.00%
2024-10-09 1 - - - - - 0 0 - 7.555 - - - - 0 - 0.00%
2024-10-08 1 - - - - - 0 0 - 7.555 - - - - 0 - 0.00%
2024-10-07 1 - - - - - 0 0 - 7.555 - - - - 0 - 0.00%
2024-10-04 1 - - - - - 0 0 - 7.555 - - - - 0 - 0.00%
2024-10-03 1 - - - - - 0 0 - 7.555 - - - - 0 - 0.00%
2024-10-02 1 - - - - - 0 0 - 7.555 - - - - 0 - 0.00%
2024-09-30 1 - - - - - 0 0 - 7.555 - - - - 0 - 0.00%
2024-09-27 1 - - - - - 0 0 - 7.555 - - - - 0 - 0.00%
2024-09-26 1 - - - - - 0 0 - 7.555 - - - - 0 - 0.00%
2024-09-25 1 - - - - - 0 0 - 7.555 - - - - 0 - 0.00%
2024-09-24 0 7.555 - - - - 0 0 - 7.555 - - - - 0 - 0.00%
2024-09-23 0 7.555 - - - - 0 0 - 7.555 - - - - 0 - 0.27%
2024-09-20 0 7.535 - - - - 0 0 - 7.535 - - - - 0 - 0.13%
2024-09-19 0 7.525 - - 7.445 7.515 19,500 145,975 7.4859 7.525 - - 7.445 7.515 19,500 7.4859 1.07%
2024-09-17 0 7.445 - - - - 0 0 - 7.445 - - - - 0 - 0.34%
2024-09-16 0 7.420 - - - - 0 0 - 7.420 - - - - 0 - 0.00%
2024-09-13 0 7.420 - - - - 0 0 - 7.420 - - - - 0 - 0.00%
2024-09-12 0 7.420 - - 7.420 7.425 6,800 50,487 7.4246 7.420 - - 7.420 7.425 6,800 7.4246 -0.07%
2024-09-11 0 7.425 - - 7.425 7.425 100 742 7.4200 7.425 - - 7.425 7.425 100 7.4200 -0.54%
2024-09-10 0 7.465 - - - - 0 0 - 7.465 - - - - 0 - -0.13%
2024-09-09 0 7.475 - - 7.485 7.490 200 1,497 7.4850 7.475 - - 7.485 7.490 200 7.4850 -1.97%
2024-09-05 0 7.625 - 7.675 7.610 7.610 300 2,283 7.6100 7.625 - 7.675 7.610 7.610 300 7.6100 -0.20%
2024-09-04 0 7.640 7.595 7.655 - - 0 0 - 7.640 7.595 7.655 - - 0 - -0.26%
2024-09-03 0 7.660 - - - - 0 0 - 7.660 - - - - 0 - 0.00%
2024-09-02 0 7.660 - - - - 0 0 - 7.660 - - - - 0 - -1.61%
2024-08-30 0 7.785 - - - - 0 0 - 7.785 - - - - 0 - 1.63%
2024-08-29 0 7.660 - - - - 0 0 - 7.660 - - - - 0 - 0.00%
2024-08-28 0 7.660 - - 7.660 7.660 600 4,596 7.6600 7.660 - - 7.660 7.660 600 7.6600 -1.03%
2024-08-27 0 7.740 - - - - 0 0 - 7.740 - - - - 0 - -0.26%
2024-08-26 0 7.760 - - - - 0 0 - 7.760 - - - - 0 - 0.00%
2024-08-23 0 7.760 - - 7.735 7.735 200 1,547 7.7350 7.760 - - 7.735 7.735 200 7.7350 0.19%
2024-08-22 0 7.745 - - - - 0 0 - 7.745 - - - - 0 - 0.00%
2024-08-21 0 7.745 - - - - 0 0 - 7.745 - - - - 0 - -0.32%
2024-08-20 0 7.770 - - - - 0 0 - 7.770 - - - - 0 - -0.13%
2024-08-19 0 7.780 - - - - 0 0 - 7.780 - - - - 0 - 0.71%
2024-08-16 0 7.725 - - - - 0 0 - 7.725 - - - - 0 - 0.00%
2024-08-15 0 7.725 - - - - 0 0 - 7.725 - - - - 0 - 0.39%
2024-08-14 0 7.695 - - - - 0 0 - 7.695 - - - - 0 - -0.06%
2024-08-13 0 7.700 - - - - 0 0 - 7.700 - - - - 0 - 0.00%
2024-08-12 0 7.700 - - - - 0 0 - 7.700 - - - - 0 - -0.06%
2024-08-09 0 7.705 - - - - 0 0 - 7.705 - - - - 0 - 0.00%
2024-08-08 0 7.705 - - - - 0 0 - 7.705 - - - - 0 - 0.13%
2024-08-07 0 7.695 7.670 7.735 - - 0 0 - 7.695 7.670 7.735 - - 0 - -0.65%
2024-08-06 0 7.745 - - - - 0 0 - 7.745 - - - - 0 - -0.51%
2024-08-05 0 7.785 - - 7.785 7.785 1,300 10,120 7.7846 7.785 - - 7.785 7.785 1,300 7.7846 0.00%
2024-08-02 0 7.785 - 7.830 - - 0 0 - 7.785 - 7.830 - - 0 - -0.45%
2024-08-01 0 7.820 - - - - 0 0 - 7.820 - - - - 0 - -0.82%
2024-07-31 0 7.885 - - 7.765 7.840 27,100 212,456 7.8397 7.885 - - 7.765 7.840 27,100 7.8397 2.94%
2024-07-30 0 7.660 - - 7.660 7.670 54,000 413,910 7.6650 7.660 - - 7.660 7.670 54,000 7.6650 -1.16%
2024-07-29 0 7.750 7.735 7.760 - - 0 0 - 7.750 7.735 7.760 - - 0 - -0.32%
2024-07-26 0 7.775 - - - - 0 0 - 7.775 - - - - 0 - -0.13%
2024-07-25 0 7.785 - - - - 0 0 - 7.785 - - - - 0 - 0.00%
2024-07-24 0 7.785 - - - - 0 0 - 7.785 - - - - 0 - -0.57%
2024-07-23 0 7.830 - - - - 0 0 - 7.830 - - - - 0 - -1.82%
2024-07-22 0 7.975 - - - - 0 0 - 7.975 - - - - 0 - -0.19%
2024-07-19 0 7.990 - - - - 0 0 - 7.990 - - - - 0 - 0.00%
2024-07-18 0 7.990 - - - - 0 0 - 7.990 - - - - 0 - 0.31%
2024-07-17 0 7.965 - - - - 0 0 - 7.965 - - - - 0 - 0.50%
2024-07-16 0 7.925 - - 7.895 7.895 1,100 8,684 7.8945 7.925 - - 7.895 7.895 1,100 7.8945 0.25%
2024-07-15 0 7.905 - - - - 0 0 - 7.905 - - - - 0 - 0.00%
2024-07-12 0 7.905 7.880 7.940 7.890 7.890 500 3,945 7.8900 7.905 7.880 7.940 7.890 7.890 500 7.8900 0.44%
2024-07-11 0 7.870 - 7.890 - - 0 0 - 7.870 - 7.890 - - 0 - 1.16%
2024-07-10 0 7.780 - 7.890 7.780 7.815 2,000 15,595 7.7975 7.780 - 7.890 7.780 7.815 2,000 7.7975 -0.19%
2024-07-09 0 7.795 7.765 7.830 7.700 7.700 500 3,850 7.7000 7.795 7.765 7.830 7.700 7.700 500 7.7000 0.71%
2024-07-08 0 7.740 - 7.890 - - 0 0 - 7.740 - 7.890 - - 0 - -0.51%
2024-07-05 0 7.780 - 7.890 - - 0 0 - 7.780 - 7.890 - - 0 - -0.32%
2024-07-04 0 7.805 - 7.890 - - 0 0 - 7.805 - 7.890 - - 0 - -0.51%
2024-07-03 0 7.845 - 7.890 7.850 7.850 1,000 7,850 7.8500 7.845 - 7.890 7.850 7.850 1,000 7.8500 -0.57%
2024-07-02 0 7.890 - - 7.900 7.900 107,400 848,460 7.9000 7.890 - - 7.900 7.900 107,400 7.9000 0.70%
2024-06-28 0 7.835 - - 7.855 7.855 4,000 31,420 7.8550 7.835 - - 7.855 7.855 4,000 7.8550 0.06%
2024-06-27 0 7.830 - - - - 0 0 - 7.830 - - - - 0 - -0.32%
2024-06-26 0 7.855 - - - - 0 0 - 7.855 - - - - 0 - 0.26%
2024-06-25 0 7.835 - - - - 0 0 - 7.835 - - - - 0 - -0.63%
2024-06-24 0 7.885 - - - - 0 0 - 7.885 - - - - 0 - 0.00%
2024-06-21 0 7.885 - - 7.860 7.860 300 2,358 7.8600 7.885 - - 7.860 7.860 300 7.8600 -0.63%
2024-06-20 0 7.935 - - - - 0 0 - 7.935 - - - - 0 - -1.00%
2024-06-19 0 8.015 - - 8.010 8.010 100 801 8.0100 8.015 - - 8.010 8.010 100 8.0100 -0.37%
2024-06-18 0 8.045 - - 8.050 8.050 52,300 421,015 8.0500 8.045 - - 8.050 8.050 52,300 8.0500 0.12%
2024-06-17 0 8.035 - - - - 0 0 - 8.035 - - - - 0 - -0.06%
2024-06-14 0 8.040 - - - - 0 0 - 8.040 - - - - 0 - 0.25%
2024-06-13 0 8.020 - - 8.020 8.020 2,000 16,040 8.0200 8.020 - - 8.020 8.020 2,000 8.0200 0.06%
2024-06-12 0 8.015 - - - - 0 0 - 8.015 - - - - 0 - -0.06%
2024-06-11 0 8.020 - - - - 0 0 - 8.020 - - - - 0 - -1.17%
2024-06-07 0 8.115 - - - - 0 0 - 8.115 - - - - 0 - -0.31%
2024-06-06 0 8.140 - - - - 0 0 - 8.140 - - - - 0 - -0.06%
2024-06-05 0 8.145 - - 8.190 8.210 16,100 131,861 8.1901 8.145 - - 8.190 8.210 16,100 8.1901 -0.67%
2024-06-04 0 8.200 - - 8.200 8.200 17,000 139,400 8.2000 8.200 - - 8.200 8.200 17,000 8.2000 1.36%
2024-06-03 0 8.090 - - - - 0 0 - 8.090 - - - - 0 - 0.06%
2024-05-31 0 8.085 - - 8.180 8.180 100 818 8.1800 8.085 - - 8.180 8.180 100 8.1800 -0.49%
2024-05-30 0 8.125 - - - - 0 0 - 8.125 - - - - 0 - -0.25%
2024-05-29 0 8.145 - - - - 0 0 - 8.145 - - - - 0 - 0.12%
2024-05-28 0 8.135 - - - - 0 0 - 8.135 - - - - 0 - -0.61%
2024-05-27 0 8.185 - - 8.145 8.145 51,800 421,911 8.1450 8.185 - - 8.145 8.145 51,800 8.1450 0.74%
2024-05-24 0 8.125 - - - - 0 0 - 8.125 - - - - 0 - -1.28%
2024-05-23 0 8.230 - 8.280 - - 0 0 - 8.230 - 8.280 - - 0 - -1.20%
2024-05-22 0 8.330 - - - - 0 0 - 8.330 - - - - 0 - 0.00%
2024-05-21 0 8.330 - - - - 0 0 - 8.330 - - - - 0 - -0.60%
2024-05-20 0 8.380 - - 8.380 8.380 200 1,676 8.3800 8.380 - - 8.380 8.380 200 8.3800 -0.06%
2024-05-17 0 8.385 - - - - 0 0 - 8.385 - - - - 0 - 1.15%
2024-05-16 0 8.290 - - 8.320 8.320 200 1,664 8.3200 8.290 - - 8.320 8.320 200 8.3200 -0.42%
2024-05-14 0 8.325 - - - - 0 0 - 8.325 - - - - 0 - -0.06%
2024-05-13 0 8.330 - - - - 0 0 - 8.330 - - - - 0 - 0.00%
2024-05-10 0 8.330 - - - - 0 0 - 8.330 - - - - 0 - 0.00%
2024-05-09 0 8.330 - - - - 0 0 - 8.330 - - - - 0 - 0.60%
2024-05-08 0 8.280 - - - - 0 0 - 8.280 - - - - 0 - -1.08%
2024-05-07 0 8.370 - - - - 0 0 - 8.370 - - - - 0 - 0.00%
2024-05-06 0 8.370 - - - - 0 0 - 8.370 - - - - 0 - -0.06%
2024-05-03 0 8.375 8.335 8.400 - - 0 0 - 8.375 8.335 8.400 - - 0 - 1.03%
2024-05-02 0 8.290 - - - - 0 0 - 8.290 - - - - 0 - 0.97%
2024-04-30 0 8.210 - - - - 0 0 - 8.210 - - - - 0 - 0.00%
2024-04-29 0 8.210 - - - - 0 0 - 8.210 - - - - 0 - 1.23%
2024-04-26 0 8.110 - - 8.050 8.050 20,000 161,000 8.0500 8.110 - - 8.050 8.050 20,000 8.0500 1.63%
2024-04-25 0 7.980 - - - - 0 0 - 7.980 - - - - 0 - 0.31%
2024-04-24 0 7.955 - - - - 0 0 - 7.955 - - - - 0 - 0.06%
2024-04-23 0 7.950 - - 7.950 7.950 100 795 7.9500 7.950 - - 7.950 7.950 100 7.9500 -0.93%
2024-04-22 0 8.025 - - - - 0 0 - 8.025 - - - - 0 - -0.19%
2024-04-19 0 8.040 - - 8.040 8.040 27,000 217,080 8.0400 8.040 - - 8.040 8.040 27,000 8.0400 -0.99%
2024-04-18 0 8.120 - - 8.145 8.145 800 6,516 8.1450 8.120 - - 8.145 8.145 800 8.1450 0.50%
2024-04-17 0 8.080 - - - - 0 0 - 8.080 - - - - 0 - 1.51%
2024-04-16 0 7.960 - - 8.005 8.005 100 800 8.0000 7.960 - - 8.005 8.005 100 8.0000 -1.00%
2024-04-15 0 8.040 - - - - 0 0 - 8.040 - - - - 0 - 1.58%
2024-04-12 0 7.915 - - - - 0 0 - 7.915 - - - - 0 - -0.88%
2024-04-11 0 7.985 - - 7.985 7.985 25,000 199,625 7.9850 7.985 - - 7.985 7.985 25,000 7.9850 -0.13%
2024-04-10 0 7.995 - - - - 0 0 - 7.995 - - - - 0 - -0.81%
2024-04-09 0 8.060 - - 8.070 8.070 100 807 8.0700 8.060 - - 8.070 8.070 100 8.0700 -0.31%
2024-04-08 0 8.085 - - - - 0 0 - 8.085 - - - - 0 - -0.25%
2024-04-05 0 8.105 - - - - 0 0 - 8.105 - - - - 0 - 0.00%
2024-04-03 0 8.105 - - - - 0 0 - 8.105 - - - - 0 - -0.49%
2024-04-02 0 8.145 - - 8.120 8.145 300 2,441 8.1367 8.145 - - 8.120 8.145 300 8.1367 1.69%
2024-03-28 0 8.010 - - - - 0 0 - 8.010 - - - - 0 - 0.31%
2024-03-27 0 7.985 - - - - 0 0 - 7.985 - - - - 0 - -1.30%
2024-03-26 0 8.090 - - - - 0 0 - 8.090 - - - - 0 - 0.00%
2024-03-25 0 8.090 - - - - 0 0 - 8.090 - - - - 0 - -0.19%
2024-03-22 0 8.105 - - - - 0 0 - 8.105 - - - - 0 - -1.82%
2024-03-21 0 8.255 - - - - 0 0 - 8.255 - - - - 0 - 0.00%
2024-03-20 0 8.255 - - - - 0 0 - 8.255 - - - - 0 - 0.00%
2024-03-19 0 8.255 - - - - 0 0 - 8.255 - - - - 0 - -0.30%
2024-03-18 0 8.280 - - 8.265 8.265 1,000 8,265 8.2650 8.280 - - 8.265 8.265 1,000 8.2650 0.85%
2024-03-15 0 8.210 - - 8.185 8.185 100 818 8.1800 8.210 - - 8.185 8.185 100 8.1800 -0.18%
2024-03-14 0 8.225 - 8.280 - - 0 0 - 8.225 - 8.280 - - 0 - -0.18%
2024-03-13 0 8.240 - - - - 0 0 - 8.240 - - - - 0 - -0.84%
2024-03-12 0 8.310 - - 8.280 8.280 2,000 16,560 8.2800 8.310 - - 8.280 8.280 2,000 8.2800 0.48%
2024-03-11 0 8.270 - - 8.165 8.190 400 3,268 8.1700 8.270 - - 8.165 8.190 400 8.1700 2.04%
2024-03-08 0 8.105 - - - - 0 0 - 8.105 - - - - 0 - 0.37%
2024-03-07 0 8.075 - - - - 0 0 - 8.075 - - - - 0 - -0.92%
2024-03-06 0 8.150 - - - - 0 0 - 8.150 - - - - 0 - -0.12%
2024-03-05 0 8.160 - - 8.160 8.160 100 816 8.1600 8.160 - - 8.160 8.160 100 8.1600 0.74%
2024-03-04 0 8.100 - - - - 0 0 - 8.100 - - - - 0 - 0.06%
2024-03-01 0 8.095 - - - - 0 0 - 8.095 - - - - 0 - 0.68%
2024-02-29 0 8.040 - - - - 0 0 - 8.040 - - - - 0 - 1.26%
2024-02-28 0 7.940 - - - - 0 0 - 7.940 - - - - 0 - -1.18%
2024-02-27 0 8.035 - - - - 0 0 - 8.035 - - - - 0 - 1.01%
2024-02-26 0 7.955 - - - - 0 0 - 7.955 - - - - 0 - -0.69%
2024-02-23 0 8.010 - - - - 0 0 - 8.010 - - - - 0 - 0.00%
2024-02-22 0 8.010 - - - - 0 0 - 8.010 - - - - 0 - 0.88%
2024-02-21 0 7.940 7.915 7.980 - - 0 0 - 7.940 7.915 7.980 - - 0 - 1.53%
2024-02-20 0 7.820 - - - - 0 0 - 7.820 - - - - 0 - 0.19%
2024-02-19 0 7.805 - - - - 0 0 - 7.805 - - - - 0 - -0.38%
2024-02-16 0 7.835 - - 7.765 7.765 300 2,329 7.7633 7.835 - - 7.765 7.765 300 7.7633 1.69%
2024-02-15 0 7.705 - - 7.695 7.695 100 769 7.6900 7.705 - - 7.695 7.695 100 7.6900 0.20%
2024-02-14 0 7.690 - - - - 0 0 - 7.690 - - - - 0 - 0.33%
2024-02-09 0 7.665 - - - - 0 0 - 7.665 - - - - 0 - -0.52%
2024-02-08 0 7.705 - 7.720 - - 0 0 - 7.705 - 7.720 - - 0 - 0.39%
2024-02-07 0 7.675 - - - - 0 0 - 7.675 - - - - 0 - 1.12%
2024-02-06 0 7.590 - - - - 0 0 - 7.590 - - - - 0 - 4.55%
2024-02-05 0 7.260 - - 7.210 7.210 100 721 7.2100 7.260 - - 7.210 7.210 100 7.2100 -0.48%
2024-02-02 0 7.295 - - 7.165 7.165 2,100 15,046 7.1648 7.295 - - 7.165 7.165 2,100 7.1648 -1.42%
2024-02-01 0 7.400 - - - - 0 0 - 7.400 - - - - 0 - -0.27%
2024-01-31 0 7.420 - - - - 0 0 - 7.420 - - - - 0 - -0.87%
2024-01-30 0 7.485 - - - - 0 0 - 7.485 - - - - 0 - -2.35%
2024-01-29 0 7.665 - - - - 0 0 - 7.665 - - - - 0 - -0.84%
2024-01-26 0 7.730 - - - - 0 0 - 7.730 - - - - 0 - -0.64%
2024-01-25 0 7.780 - - - - 0 0 - 7.780 - - - - 0 - 1.24%
2024-01-24 0 7.685 - - 7.560 7.560 100 756 7.5600 7.685 - - 7.560 7.560 100 7.5600 1.99%
2024-01-23 0 7.535 - - 7.535 7.535 24,000 180,840 7.5350 7.535 - - 7.535 7.535 24,000 7.5350 2.10%
2024-01-22 0 7.380 - - 7.375 7.375 43,500 320,812 7.3750 7.380 - - 7.375 7.375 43,500 7.3750 -2.19%
2024-01-19 0 7.545 - - - - 0 0 - 7.545 - - - - 0 - 0.33%
2024-01-18 0 7.520 - - - - 0 0 - 7.520 - - - - 0 - 0.33%
2024-01-17 0 7.495 - - - - 0 0 - 7.495 - - - - 0 - -1.77%
2024-01-16 0 7.630 - - 7.620 7.620 100 762 7.6200 7.630 - - 7.620 7.620 100 7.6200 -0.26%
2024-01-15 0 7.650 - - - - 0 0 - 7.650 - - - - 0 - -0.20%
2024-01-12 0 7.665 - - 7.665 7.665 100 766 7.6600 7.665 - - 7.665 7.665 100 7.6600 0.20%
2024-01-11 0 7.650 - - 7.615 7.615 100 761 7.6100 7.650 - - 7.615 7.615 100 7.6100 0.39%
2024-01-10 0 7.620 - - - - 0 0 - 7.620 - - - - 0 - -0.13%
2024-01-09 0 7.630 - - 7.610 7.610 100 761 7.6100 7.630 - - 7.610 7.610 100 7.6100 -0.13%
2024-01-08 0 7.640 - - 7.650 7.650 700 5,355 7.6500 7.640 - - 7.650 7.650 700 7.6500 -1.42%
2024-01-05 0 7.750 - - 7.830 7.830 100 783 7.8300 7.750 - - 7.830 7.830 100 7.8300 -0.70%
2024-01-04 0 7.805 - - - - 0 0 - 7.805 - - - - 0 - -1.14%
2024-01-03 0 7.895 - - 7.900 7.900 100 790 7.9000 7.895 - - 7.900 7.900 100 7.9000 -0.32%
2024-01-02 0 7.920 - - - - 0 0 - 7.920 - - - - 0 - -1.37%
2023-12-29 0 8.030 - - - - 0 0 - 8.030 - - - - 0 - 0.44%
2023-12-28 0 7.995 - - 7.995 7.995 2,000 15,990 7.9950 7.995 - - 7.995 7.995 2,000 7.9950 2.63%
2023-12-27 0 7.790 - - - - 0 0 - 7.790 - - - - 0 - 0.00%
2023-12-22 0 7.790 - - - - 0 0 - 7.790 - - - - 0 - 0.00%
2023-12-21 0 7.790 - - 7.715 7.730 1,300 10,044 7.7262 7.790 - - 7.715 7.730 1,300 7.7262 0.58%
2023-12-20 0 7.745 - - - - 0 0 - 7.745 - - - - 0 - -0.83%
2023-12-19 0 7.810 - - - - 0 0 - 7.810 - - - - 0 - -0.26%
2023-12-18 0 7.830 - - - - 0 0 - 7.830 - - - - 0 - -0.70%
2023-12-15 0 7.885 - - - - 0 0 - 7.885 - - - - 0 - 0.00%
2023-12-14 0 7.885 - - - - 0 0 - 7.885 - - - - 0 - 0.00%
2023-12-13 0 7.885 - - - - 0 0 - 7.885 - - - - 0 - -1.07%
2023-12-12 0 7.970 - - - - 0 0 - 7.970 - - - - 0 - 0.19%
2023-12-11 0 7.955 - - - - 0 0 - 7.955 - - - - 0 - 0.00%
2023-12-08 0 7.955 - - - - 0 0 - 7.955 - - - - 0 - -0.06%
2023-12-07 0 7.960 - - - - 0 0 - 7.960 - - - - 0 - 0.00%
2023-12-06 0 7.960 - - - - 0 0 - 7.960 - - - - 0 - 0.00%
2023-12-05 0 7.960 - - - - 0 0 - 7.960 - - - - 0 - -1.73%
2023-12-04 0 8.100 - - - - 0 0 - 8.100 - - - - 0 - -0.43%
2023-12-01 0 8.135 - - - - 0 0 - 8.135 - - - - 0 - -0.61%
2023-11-30 0 8.185 - - - - 0 0 - 8.185 - - - - 0 - 0.00%
2023-11-29 0 8.185 - - - - 0 0 - 8.185 - - - - 0 - -0.49%
2023-11-28 0 8.225 - - - - 0 0 - 8.225 - - - - 0 - -0.06%
2023-11-27 0 8.230 - - - - 0 0 - 8.230 - - - - 0 - -0.48%
2023-11-24 0 8.270 - - - - 0 0 - 8.270 - - - - 0 - -1.31%
2023-11-23 0 8.380 - - - - 0 0 - 8.380 - - - - 0 - 0.66%
2023-11-22 0 8.325 - - - - 0 0 - 8.325 - - - - 0 - -0.60%
2023-11-21 0 8.375 - - - - 0 0 - 8.375 - - - - 0 - 0.48%
2023-11-20 0 8.335 - - - - 0 0 - 8.335 - - - - 0 - 1.03%
2023-11-17 0 8.250 - - - - 0 0 - 8.250 - - - - 0 - 0.00%
2023-11-16 0 8.250 - - - - 0 0 - 8.250 - - - - 0 - -1.08%
2023-11-15 0 8.340 - - - - 0 0 - 8.340 - - - - 0 - 1.34%
2023-11-14 0 8.230 - - - - 0 0 - 8.230 - - - - 0 - 0.00%
2023-11-13 0 8.230 - - - - 0 0 - 8.230 - - - - 0 - 0.12%
2023-11-10 0 8.220 - - - - 0 0 - 8.220 - - - - 0 - -1.08%
2023-11-09 0 8.310 - - - - 0 0 - 8.310 - - - - 0 - 0.00%
2023-11-08 0 8.310 - - - - 0 0 - 8.310 - - - - 0 - -0.24%
2023-11-07 0 8.330 - - - - 0 0 - 8.330 - - - - 0 - -0.12%
2023-11-06 0 8.340 - - - - 0 0 - 8.340 - - - - 0 - 2.02%
2023-11-03 0 8.175 - - - - 0 0 - 8.175 - - - - 0 - 0.62%
2023-11-02 0 8.125 - - - - 0 0 - 8.125 - - - - 0 - -0.37%
2023-11-01 0 8.155 - - - - 0 0 - 8.155 - - - - 0 - 0.00%
2023-10-31 0 8.155 - - - - 0 0 - 8.155 - - - - 0 - 0.00%
2023-10-30 0 8.155 - - - - 0 0 - 8.155 - - - - 0 - 0.25%
2023-10-27 0 8.135 - - - - 0 0 - 8.135 - - - - 0 - 1.43%
2023-10-26 0 8.020 - - - - 0 0 - 8.020 - - - - 0 - 0.19%
2023-10-25 0 8.005 - - - - 0 0 - 8.005 - - - - 0 - 0.19%
2023-10-24 0 7.990 - - - - 0 0 - 7.990 - - - - 0 - -0.81%
2023-10-20 0 8.055 - - - - 0 0 - 8.055 - - - - 0 - -0.74%
2023-10-19 0 8.115 - - - - 0 0 - 8.115 - - - - 0 - -2.29%
2023-10-18 0 8.305 - - - - 0 0 - 8.305 - - - - 0 - -0.24%
2023-10-17 0 8.325 - - - - 0 0 - 8.325 - - - - 0 - 0.00%
2023-10-16 0 8.325 - - - - 0 0 - 8.325 - - - - 0 - -1.07%
2023-10-13 0 8.415 - - - - 0 0 - 8.415 - - - - 0 - -0.82%
2023-10-12 0 8.485 - - - - 0 0 - 8.485 - - - - 0 - 0.71%
2023-10-11 0 8.425 - - - - 0 0 - 8.425 - - - - 0 - 0.00%
2023-10-10 0 8.425 - - - - 0 0 - 8.425 - - - - 0 - -0.12%
2023-10-09 0 8.435 - - - - 0 0 - 8.435 - - - - 0 - 0.06%
2023-10-06 0 8.430 - - - - 0 0 - 8.430 - - - - 0 - 0.96%
2023-10-05 0 8.350 - - - - 0 0 - 8.350 - - - - 0 - 0.00%
2023-10-04 0 8.350 - - - - 0 0 - 8.350 - - - - 0 - -0.95%
2023-10-03 0 8.430 - - - - 0 0 - 8.430 - - - - 0 - -2.20%
2023-09-29 0 8.620 - - - - 0 0 - 8.620 - - - - 0 - 1.53%
2023-09-28 0 8.490 - - - - 0 0 - 8.490 - - - - 0 - 0.00%
2023-09-27 0 8.490 - - - - 0 0 - 8.490 - - - - 0 - 0.00%
2023-09-26 0 8.490 - - - - 0 0 - 8.490 - - - - 0 - -0.53%
2023-09-25 0 8.535 - - - - 0 0 - 8.535 - - - - 0 - -0.87%
2023-09-22 0 8.610 - - - - 0 0 - 8.610 - - - - 0 - 1.77%
2023-09-21 0 8.460 - - - - 0 0 - 8.460 - - - - 0 - -0.76%
2023-09-20 0 8.525 - - - - 0 0 - 8.525 - - - - 0 - -0.58%
2023-09-19 0 8.575 - - - - 0 0 - 8.575 - - - - 0 - 0.00%
2023-09-18 0 8.575 - - 8.575 8.575 100 857 8.5700 8.575 - - 8.575 8.575 100 8.5700 0.00%
2023-09-15 0 8.575 - 8.635 - - 0 0 - 8.575 - 8.635 - - 0 - -0.58%
2023-09-14 0 8.625 - - 8.635 8.635 100 863 8.6300 8.625 - - 8.635 8.635 100 8.6300 0.06%
2023-09-13 0 8.620 - - - - 0 0 - 8.620 - - - - 0 - -0.29%
2023-09-12 0 8.645 - - - - 0 0 - 8.645 - - - - 0 - -0.40%
2023-09-11 0 8.680 - - - - 0 0 - 8.680 - - - - 0 - 0.58%
2023-09-07 0 8.630 - - - - 0 0 - 8.630 - - - - 0 - -1.15%
2023-09-06 0 8.730 - - 8.700 8.730 500 4,353 8.7060 8.730 - - 8.700 8.730 500 8.7060 -0.63%
2023-09-05 0 8.785 - - - - 0 0 - 8.785 - - - - 0 - -1.13%
2023-09-04 0 8.885 - - 8.885 8.885 35,500 315,417 8.8850 8.885 - - 8.885 8.885 35,500 8.8850 2.01%
2023-08-31 0 8.710 - - - - 0 0 - 8.710 - - - - 0 - -0.23%
2023-08-30 0 8.730 - - - - 0 0 - 8.730 - - - - 0 - -0.11%
2023-08-29 0 8.740 - - 8.735 8.735 100 873 8.7300 8.740 - - 8.735 8.735 100 8.7300 1.04%
2023-08-28 0 8.650 - - - - 0 0 - 8.650 - - - - 0 - 0.70%
2023-08-25 0 8.590 - - 8.600 8.600 100 860 8.6000 8.590 - - 8.600 8.600 100 8.6000 -0.23%
2023-08-24 0 8.610 - - - - 0 0 - 8.610 - - - - 0 - 0.64%
2023-08-23 0 8.555 - - - - 0 0 - 8.555 - - - - 0 - -1.16%
2023-08-22 0 8.655 - - - - 0 0 - 8.655 - - - - 0 - 0.58%
2023-08-21 0 8.605 - - - - 0 0 - 8.605 - - - - 0 - -1.60%
2023-08-18 0 8.745 - - - - 0 0 - 8.745 - - - - 0 - -0.79%
2023-08-17 0 8.815 - - - - 0 0 - 8.815 - - - - 0 - -0.06%
2023-08-16 0 8.820 - - 8.810 8.810 400 3,524 8.8100 8.820 - - 8.810 8.810 400 8.8100 -0.51%
2023-08-15 0 8.865 - - 8.940 8.985 235,500 2,113,483 8.9745 8.865 - - 8.940 8.985 235,500 8.9745 -1.06%
2023-08-14 0 8.960 - - - - 0 0 - 8.960 - - - - 0 - 0.14%
2023-08-11 0 9.165 - - - - 0 0 - 8.948 - - - - 0 - -2.24%
2023-08-10 0 9.375 - - - - 0 0 - 9.153 - - - - 0 - 0.00%
2023-08-09 0 9.375 - - - - 0 0 - 9.153 - - - - 0 - 0.00%
2023-08-08 0 9.375 - - - - 0 0 - 9.153 - - - - 0 - -0.74%
2023-08-07 0 9.445 - - - - 0 0 - 9.221 - - - - 0 - -0.58%
2023-08-04 0 9.500 - - - - 0 0 - 9.275 - - - - 0 - 1.01%
2023-08-03 0 9.405 - - - - 0 0 - 9.182 - - - - 0 - 0.11%
2023-08-02 0 9.395 - - - - 0 0 - 9.172 - - - - 0 - -1.00%
2023-08-01 0 9.490 - - - - 0 0 - 9.265 - - - - 0 - -0.63%
2023-07-31 0 9.550 - - 9.620 9.620 100 962 9.6200 9.323 - - 9.392 9.392 102 9.3918 0.84%
2023-07-28 0 9.470 - - - - 0 0 - 9.245 - - - - 0 - 1.50%
2023-07-27 0 9.330 - - - - 0 0 - 9.109 - - - - 0 - 0.00%
2023-07-26 0 9.330 - - - - 0 0 - 9.109 - - - - 0 - -0.05%
2023-07-25 0 9.335 - - - - 0 0 - 9.114 - - - - 0 - 3.43%
2023-07-24 0 9.025 - - - - 0 0 - 8.811 - - - - 0 - -0.72%
2023-07-21 0 9.090 - - - - 0 0 - 8.874 - - - - 0 - 0.00%
2023-07-20 0 9.090 - - - - 0 0 - 8.874 - - - - 0 - 0.00%
2023-07-19 0 9.090 - - - - 0 0 - 8.874 - - - - 0 - -1.03%
2023-07-18 0 9.185 - - - - 0 0 - 8.967 - - - - 0 - -1.02%
2023-07-14 0 9.280 - 9.330 - - 0 0 - 9.060 - 9.109 - - 0 - 0.16%
2023-07-13 0 9.265 - - - - 0 0 - 9.045 - - - - 0 - 1.65%
2023-07-12 0 9.115 - - - - 0 0 - 8.899 - - - - 0 - 0.00%
2023-07-11 0 9.115 - - - - 0 0 - 8.899 - - - - 0 - 0.72%
2023-07-10 0 9.050 - - - - 0 0 - 8.835 - - - - 0 - 0.50%
2023-07-07 0 9.005 - - - - 0 0 - 8.791 - - - - 0 - -0.17%
2023-07-06 0 9.020 - - - - 0 0 - 8.806 - - - - 0 - -0.88%
2023-07-05 0 9.100 - - - - 0 0 - 8.884 - - - - 0 - -0.76%
2023-07-04 0 9.170 - - 9.170 9.170 100 917 9.1700 8.952 - - 8.952 8.952 102 8.9525 0.60%
2023-07-03 0 9.115 - - - - 0 0 - 8.899 - - - - 0 - 0.89%
2023-06-30 0 9.035 - - 9.040 9.050 160,300 1,449,880 9.0448 8.821 - - 8.826 8.835 164,195 8.8302 0.33%
2023-06-29 0 9.005 - - - - 0 0 - 8.791 - - - - 0 - -0.50%
2023-06-28 0 9.050 - - - - 0 0 - 8.835 - - - - 0 - -0.17%
2023-06-27 0 9.065 - - 8.990 8.990 100 899 8.9900 8.850 - - 8.777 8.777 102 8.7768 0.78%
2023-06-26 0 8.995 - - - - 0 0 - 8.782 - - - - 0 - -0.66%
2023-06-23 0 9.055 - - 9.060 9.090 46,000 417,450 9.0750 8.840 - - 8.845 8.874 47,118 8.8597 -1.47%
2023-06-21 0 9.190 - - - - 0 0 - 8.972 - - - - 0 - -1.55%
2023-06-20 0 9.335 - - - - 0 0 - 9.114 - - - - 0 - -0.32%
2023-06-19 0 9.365 - - 9.350 9.350 400 3,740 9.3500 9.143 - - 9.128 9.128 410 9.1282 -0.69%
2023-06-16 0 9.430 - - 9.415 9.415 200 1,883 9.4150 9.206 - - 9.192 9.192 205 9.1917 0.59%
2023-06-15 0 9.375 - - - - 0 0 - 9.153 - - - - 0 - 1.90%
2023-06-14 0 9.200 - - - - 0 0 - 8.982 - - - - 0 - 0.16%
2023-06-13 0 9.185 - - - - 0 0 - 8.967 - - - - 0 - 0.22%
2023-06-12 0 9.165 - - - - 0 0 - 8.948 - - - - 0 - -0.05%
2023-06-09 0 9.170 - - 9.150 9.185 1,400 12,852 9.1800 8.952 - - 8.933 8.967 1,434 8.9622 0.88%
2023-06-08 0 9.090 - - - - 0 0 - 8.874 - - - - 0 - 0.11%
2023-06-07 0 9.080 - - 9.135 9.135 200 1,827 9.1350 8.865 - - 8.918 8.918 205 8.9183 -0.77%
2023-06-06 0 9.150 - - - - 0 0 - 8.933 - - - - 0 - -0.65%
2023-06-05 0 9.210 - - - - 0 0 - 8.992 - - - - 0 - -0.59%
2023-06-02 0 9.265 - - - - 0 0 - 9.045 - - - - 0 - 1.93%
2023-06-01 0 9.090 - - - - 0 0 - 8.874 - - - - 0 - -0.49%
2023-05-31 0 9.135 - - - - 0 0 - 8.918 - - - - 0 - -1.08%
2023-05-30 0 9.235 - - - - 0 0 - 9.016 - - - - 0 - -0.16%
2023-05-29 0 9.250 - - - - 0 0 - 9.031 - - - - 0 - -0.54%
2023-05-25 0 9.300 - - - - 0 0 - 9.079 - - - - 0 - -0.64%
2023-05-24 0 9.360 - - 9.365 9.365 100 936 9.3600 9.138 - - 9.143 9.143 102 9.1380 -1.27%
2023-05-23 0 9.480 - - 9.570 9.570 100 957 9.5700 9.255 - - 9.343 9.343 102 9.3430 -1.10%
2023-05-22 0 9.585 - - - - 0 0 - 9.358 - - - - 0 - 0.26%
2023-05-19 0 9.560 - - - - 0 0 - 9.333 - - - - 0 - -0.52%
2023-05-18 0 9.610 - - - - 0 0 - 9.382 - - - - 0 - 0.00%
2023-05-17 0 9.610 - - - - 0 0 - 9.382 - - - - 0 - -1.84%
2023-05-16 0 9.790 - - 9.795 9.825 700 6,859 9.7986 9.558 - - 9.563 9.592 717 9.5661 0.05%
2023-05-15 0 9.785 - - - - 0 0 - 9.553 - - - - 0 - 0.88%
2023-05-12 0 9.700 - - - - 0 0 - 9.470 - - - - 0 - -1.17%
2023-05-11 0 9.815 - - - - 0 0 - 9.582 - - - - 0 - 0.00%
2023-05-10 0 9.815 - - - - 0 0 - 9.582 - - - - 0 - -1.16%
2023-05-09 0 9.930 - - - - 0 0 - 9.694 - - - - 0 - -0.70%
2023-05-08 0 10.00 - - - - 0 0 - 9.763 - - - - 0 - 0.86%
2023-05-05 0 9.915 - - 9.985 9.985 100 998 9.9800 9.680 - - 9.748 9.748 102 9.7433 -0.10%
2023-05-04 0 9.925 - - - - 0 0 - 9.690 - - - - 0 - 0.92%
2023-05-03 0 9.835 - - - - 0 0 - 9.602 - - - - 0 - -0.25%
2023-05-02 0 9.860 - - - - 0 0 - 9.626 - - - - 0 - -0.20%
2023-04-28 0 9.880 - - - - 0 0 - 9.646 - - - - 0 - 0.82%
2023-04-27 0 9.800 - - - - 0 0 - 9.568 - - - - 0 - 0.41%
2023-04-26 0 9.760 - - - - 0 0 - 9.528 - - - - 0 - 0.00%
2023-04-25 0 9.760 - - - - 0 0 - 9.528 - - - - 0 - -0.91%
2023-04-24 0 9.850 - - 9.845 9.955 500 4,941 9.8820 9.616 - - 9.611 9.719 512 9.6476 -1.40%
2023-04-21 0 9.990 - - - - 0 0 - 9.753 - - - - 0 - -1.87%
2023-04-20 0 10.18 - - - - 0 0 - 9.939 - - - - 0 - -0.49%
2023-04-19 0 10.23 - - - - 0 0 - 9.987 - - - - 0 - -0.97%
2023-04-18 0 10.33 - - - - 0 0 - 10.08 - - - - 0 - 0.19%
2023-04-17 0 10.31 - - - - 0 0 - 10.07 - - - - 0 - 1.08%
2023-04-14 0 10.20 - - - - 0 0 - 9.958 - - - - 0 - 0.39%
2023-04-13 0 10.16 - - 10.16 10.16 100 1,016 10.160 9.919 - - 9.919 9.919 102 9.9190 -0.20%
2023-04-12 0 10.18 - - - - 1 10 10.000 9.939 - - - - 1 9.7628 0.00%
2023-04-11 0 10.18 - - - - 0 0 - 9.939 - - - - 0 - 0.10%
2023-04-06 0 10.17 - - - - 0 0 - 9.929 - - - - 0 - 0.00%
2023-04-04 0 10.17 - - - - 0 0 - 9.929 - - - - 0 - 0.39%
2023-04-03 0 10.13 - - 10.11 10.11 100 1,011 10.110 9.890 - - 9.870 9.870 102 9.8702 0.10%
2023-03-31 0 10.12 - - - - 0 0 - 9.880 - - - - 0 - 0.30%
2023-03-30 0 10.09 - - - - 0 0 - 9.851 - - - - 0 - 0.95%
2023-03-29 0 9.995 - - - - 0 0 - 9.758 - - - - 0 - -0.25%
2023-03-28 0 10.02 - - - - 0 0 - 9.782 - - - - 0 - 0.00%
2023-03-27 0 10.02 - - - - 0 0 - 9.782 - - - - 0 - -1.09%
2023-03-24 0 10.13 - - - - 0 0 - 9.890 - - - - 0 - -0.10%
2023-03-23 0 10.14 - - - - 0 0 - 9.899 - - - - 0 - 1.91%
2023-03-22 0 9.950 - - 9.950 9.950 100 995 9.9500 9.714 - - 9.714 9.714 102 9.7140 0.10%
2023-03-21 0 9.940 - - - - 0 0 - 9.704 - - - - 0 - 1.02%
2023-03-20 0 9.840 - - - - 0 0 - 9.607 - - - - 0 - -0.71%
2023-03-17 0 9.910 - - - - 0 0 - 9.675 - - - - 0 - 0.61%
2023-03-16 0 9.850 - - - - 0 0 - 9.616 - - - - 0 - -1.10%
2023-03-15 0 9.960 - - - - 0 0 - 9.724 - - - - 0 - 0.00%
2023-03-14 0 9.960 - - - - 0 0 - 9.724 - - - - 0 - 0.00%
2023-03-13 0 9.960 - - 9.945 9.945 800 7,956 9.9450 9.724 - - 9.709 9.709 819 9.7091 1.22%
2023-03-10 0 9.840 - - - - 0 0 - 9.607 - - - - 0 - -0.86%
2023-03-09 0 9.925 - - - - 0 0 - 9.690 - - - - 0 - -0.50%
2023-03-08 0 9.975 - - - - 0 0 - 9.738 - - - - 0 - -1.34%
2023-03-07 0 10.11 - - 10.20 10.20 25,000 255,000 10.200 9.870 - - 9.958 9.958 25,607 9.9580 -1.56%
2023-03-06 0 10.27 - - - - 0 0 - 10.03 - - - - 0 - -0.48%
2023-03-03 0 10.32 - - - - 0 0 - 10.08 - - - - 0 - 0.00%
2023-03-02 0 10.32 - - - - 0 0 - 10.08 - - - - 0 - -0.39%
2023-03-01 0 10.36 - - - - 0 0 - 10.11 - - - - 0 - 2.68%
2023-02-28 0 10.09 - - - - 0 0 - 9.851 - - - - 0 - 0.00%
2023-02-27 0 10.09 - - - - 0 0 - 9.851 - - - - 0 - -0.79%
2023-02-24 0 10.17 - - - - 0 0 - 9.929 - - - - 0 - -1.64%
2023-02-23 0 10.34 - - - - 0 0 - 10.09 - - - - 0 - 0.00%
2023-02-22 0 10.34 - - - - 0 0 - 10.09 - - - - 0 - -0.67%
2023-02-21 0 10.41 - - - - 0 0 - 10.16 - - - - 0 - 0.00%
2023-02-20 0 10.41 - - - - 0 0 - 10.16 - - - - 0 - 2.06%
2023-02-17 0 10.20 - - 10.31 10.35 1,000 10,314 10.314 9.958 - - 10.07 10.10 1,024 10.069 -1.92%
2023-02-16 0 10.40 - - - - 0 0 - 10.15 - - - - 0 - -0.86%
2023-02-15 0 10.49 - - - - 0 0 - 10.24 - - - - 0 - -0.76%
2023-02-14 0 10.57 10.54 10.63 - - 0 0 - 10.32 10.29 10.38 - - 0 - 0.09%
2023-02-13 0 10.56 - - - - 0 0 - 10.31 - - - - 0 - 0.09%
2023-02-10 0 10.55 10.49 10.58 - - 0 0 - 10.30 10.24 10.33 - - 0 - -0.38%
2023-02-09 0 10.59 - - - - 0 0 - 10.34 - - - - 0 - 0.86%
2023-02-08 0 10.50 10.46 10.55 - - 0 0 - 10.25 10.21 10.30 - - 0 - 0.00%
2023-02-07 0 10.50 - - - - 0 0 - 10.25 - - - - 0 - 0.10%
2023-02-06 0 10.49 - - - - 0 0 - 10.24 - - - - 0 - -2.05%
2023-02-03 0 10.71 - - - - 0 0 - 10.46 - - - - 0 - -1.11%
2023-02-02 0 10.83 10.77 10.86 10.83 10.83 100 1,083 10.830 10.57 10.51 10.60 10.57 10.57 102 10.573 0.28%
2023-02-01 0 10.80 - - - - 0 0 - 10.54 - - - - 0 - 0.19%
2023-01-31 0 10.78 - - - - 0 0 - 10.52 - - - - 0 - -0.28%
2023-01-30 0 10.81 - - 10.88 10.88 200 2,176 10.880 10.55 - - 10.62 10.62 205 10.622 -2.08%
2023-01-27 0 11.04 - - 11.03 11.10 900 9,934 11.038 10.78 - - 10.77 10.84 922 10.776 -0.18%
2023-01-26 0 11.06 - - 11.04 11.04 4,000 44,160 11.040 10.80 - - 10.78 10.78 4,097 10.778 2.88%
2023-01-20 0 10.75 - - 10.75 10.76 200 2,151 10.755 10.50 - - 10.50 10.50 205 10.500 1.03%
2023-01-19 0 10.64 - - - - 0 0 - 10.39 - - - - 0 - 0.38%
2023-01-18 0 10.60 - - 10.60 10.60 10,000 106,000 10.600 10.35 - - 10.35 10.35 10,243 10.349 -0.19%
2023-01-17 0 10.62 - - - - 0 0 - 10.37 - - - - 0 - -0.75%
2023-01-16 0 10.70 - - - - 0 0 - 10.45 - - - - 0 - 1.52%
2023-01-13 0 10.54 - - - - 0 0 - 10.29 - - - - 0 - 2.03%
2023-01-12 0 10.33 - - - - 0 0 - 10.08 - - - - 0 - 0.10%
2023-01-11 0 10.32 - - 10.28 10.36 400 4,136 10.340 10.08 - - 10.04 10.11 410 10.095 0.19%
2023-01-10 0 10.30 - - 10.29 10.34 300 3,093 10.310 10.06 - - 10.05 10.09 307 10.065 0.39%
2023-01-09 0 10.26 - - - - 0 0 - 10.02 - - - - 0 - 1.58%
2023-01-06 0 10.10 - - 10.07 10.07 100 1,007 10.070 9.860 - - 9.831 9.831 102 9.8311 0.70%
2023-01-05 0 10.03 - - - - 0 0 - 9.792 - - - - 0 - 1.72%
2023-01-04 0 9.860 - - 9.820 9.825 2,100 20,622 9.8200 9.626 - - 9.587 9.592 2,151 9.5871 0.46%
2023-01-03 0 9.815 - - 9.815 9.815 1,000 9,815 9.8150 9.582 - - 9.582 9.582 1,024 9.5822 1.39%
2022-12-30 0 9.680 - - - - 0 0 - 9.450 - - - - 0 - 0.41%
2022-12-29 0 9.640 - - - - 0 0 - 9.411 - - - - 0 - 0.00%
2022-12-28 0 9.640 - - 9.605 9.605 100 960 9.6000 9.411 - - 9.377 9.377 102 9.3723 1.26%
2022-12-23 0 9.520 - - - - 0 0 - 9.294 - - - - 0 - -0.31%
2022-12-22 0 9.550 - - - - 0 0 - 9.323 - - - - 0 - 0.00%
2022-12-21 0 9.550 - - 9.525 9.550 6,000 57,225 9.5375 9.323 - - 9.299 9.323 6,146 9.3113 -0.05%
2022-12-20 0 9.555 - - - - 0 0 - 9.328 - - - - 0 - -1.55%
2022-12-19 0 9.705 - - - - 0 0 - 9.475 - - - - 0 - -1.37%
2022-12-16 0 9.840 - - 9.875 9.875 900 8,887 9.8744 9.607 - - 9.641 9.641 922 9.6402 0.05%
2022-12-15 0 9.835 - - - - 0 0 - 9.602 - - - - 0 - -0.25%
2022-12-14 0 9.860 9.855 9.895 - - 0 0 - 9.626 9.621 9.660 - - 0 - 0.41%
2022-12-13 0 9.820 9.790 9.835 9.820 9.820 100 982 9.8200 9.587 9.558 9.602 9.587 9.587 102 9.5871 -0.46%
2022-12-12 0 9.865 - - - - 0 0 - 9.631 - - - - 0 - -1.55%
2022-12-09 0 10.02 - - - - 0 0 - 9.782 - - - - 0 - 1.01%
2022-12-08 0 9.920 - - 9.920 9.920 100 992 9.9200 9.685 - - 9.685 9.685 102 9.6847 0.81%
2022-12-07 0 9.840 - - - - 0 0 - 9.607 - - - - 0 - -0.25%
2022-12-06 0 9.865 - - - - 0 0 - 9.631 - - - - 0 - 0.15%
2022-12-05 0 9.850 - - - - 0 0 - 9.616 - - - - 0 - 2.55%
2022-12-02 0 9.605 9.575 9.620 - - 0 0 - 9.377 9.348 9.392 - - 0 - 0.00%
2022-12-01 0 9.605 - - 9.640 9.695 52,500 507,475 9.6662 9.377 - - 9.411 9.465 53,776 9.4369 1.21%
2022-11-30 0 9.490 - - - - 0 0 - 9.265 - - - - 0 - 0.58%
2022-11-29 0 9.435 - - - - 0 0 - 9.211 - - - - 0 - 3.45%
2022-11-28 0 9.120 9.085 9.130 - - 0 0 - 8.904 8.869 8.913 - - 0 - -1.51%
2022-11-25 0 9.260 - - - - 0 0 - 9.040 - - - - 0 - 0.00%
2022-11-24 0 9.260 - - - - 0 0 - 9.040 - - - - 0 - -0.27%
2022-11-23 0 9.285 9.245 9.285 - - 0 0 - 9.065 9.026 9.065 - - 0 - -0.11%
2022-11-22 0 9.295 - - - - 0 0 - 9.075 - - - - 0 - 0.22%
2022-11-21 0 9.275 - - 9.275 9.275 23,000 213,325 9.2750 9.055 - - 9.055 9.055 23,559 9.0550 -1.80%
2022-11-18 0 9.445 - - - - 0 0 - 9.221 - - - - 0 - -0.37%
2022-11-17 0 9.480 - - - - 0 0 - 9.255 - - - - 0 - -1.35%
2022-11-16 0 9.610 - - - - 0 0 - 9.382 - - - - 0 - -0.83%
2022-11-15 0 9.690 - - - - 0 0 - 9.460 - - - - 0 - 1.31%
2022-11-14 0 9.565 - - 9.575 9.575 400 3,830 9.5750 9.338 - - 9.348 9.348 410 9.3479 0.79%
2022-11-11 0 9.490 - - - - 0 0 - 9.265 - - - - 0 - 4.98%
2022-11-10 0 9.040 - - - - 0 0 - 8.826 - - - - 0 - -0.93%
2022-11-09 0 9.125 - - 9.135 9.150 46,000 420,555 9.1425 8.909 - - 8.918 8.933 47,118 8.9256 -0.54%
2022-11-08 0 9.175 - - 9.250 9.250 100 925 9.2500 8.957 - - 9.031 9.031 102 9.0306 -0.54%
2022-11-07 0 9.225 - - 9.280 9.280 100 928 9.2800 9.006 - - 9.060 9.060 102 9.0599 1.04%
2022-11-04 0 9.130 - - - - 0 0 - 8.913 - - - - 0 - 3.57%
2022-11-03 0 8.815 - - 8.820 8.820 5,200 45,864 8.8200 8.606 - - 8.611 8.611 5,326 8.6108 -1.73%
2022-11-02 0 8.970 8.970 9.005 8.850 8.855 200 1,770 8.8500 8.757 8.757 8.791 8.640 8.645 205 8.6401 2.16%
2022-11-01 0 8.780 - - - - 0 0 - 8.572 - - - - 0 - 3.17%
2022-10-31 0 8.510 - - - - 0 0 - 8.308 - - - - 0 - -1.90%
2022-10-28 0 8.675 - - - - 0 0 - 8.469 - - - - 0 - -2.36%
2022-10-27 0 8.885 - - - - 0 0 - 8.674 - - - - 0 - -0.56%
2022-10-26 0 8.935 - - - - 0 0 - 8.723 - - - - 0 - 1.82%
2022-10-25 0 8.775 - - 8.840 8.840 48,000 424,320 8.8400 8.567 - - 8.630 8.630 49,166 8.6303 -0.28%
2022-10-24 0 8.800 - - - - 0 0 - 8.591 - - - - 0 - -3.14%
2022-10-21 0 9.085 - - - - 0 0 - 8.869 - - - - 0 - -0.33%
2022-10-20 0 9.115 - - - - 0 0 - 8.899 - - - - 0 - -0.82%
2022-10-19 0 9.190 - - - - 0 0 - 8.972 - - - - 0 - -1.87%
2022-10-18 0 9.365 - - - - 0 0 - 9.143 - - - - 0 - 0.11%
2022-10-17 0 9.355 - - - - 0 0 - 9.133 - - - - 0 - 0.27%
2022-10-14 0 9.330 - - - - 0 0 - 9.109 - - - - 0 - 2.36%
2022-10-13 0 9.115 - - - - 0 0 - 8.899 - - - - 0 - 0.00%
2022-10-12 0 9.115 - - - - 0 0 - 8.899 - - - - 0 - 0.72%
2022-10-11 0 9.050 - - - - 0 0 - 8.835 - - - - 0 - -0.66%
2022-10-10 0 9.110 - - 9.270 9.270 100 927 9.2700 8.894 - - 9.050 9.050 102 9.0501 -4.51%
2022-10-07 0 9.540 - - - - 0 0 - 9.314 - - - - 0 - -2.20%
2022-10-06 0 9.755 - - - - 0 0 - 9.524 - - - - 0 - -0.15%
2022-10-05 0 9.770 - - 9.610 9.660 3,400 32,793 9.6450 9.538 - - 9.382 9.431 3,483 9.4162 6.25%
2022-10-03 0 9.195 - - - - 0 0 - 8.977 - - - - 0 - -1.55%
2022-09-30 0 9.340 - - - - 0 0 - 9.118 - - - - 0 - 1.30%
2022-09-29 0 9.220 - - - - 0 0 - 9.001 - - - - 0 - 0.00%
2022-09-28 0 9.220 - - 9.235 9.235 8,000 73,880 9.2350 9.001 - - 9.016 9.016 8,194 9.0159 -2.38%
2022-09-27 0 9.445 9.440 9.485 - - 0 0 - 9.221 9.216 9.260 - - 0 - 1.02%
2022-09-26 0 9.350 - - - - 0 0 - 9.128 - - - - 0 - -0.74%
2022-09-23 0 9.420 - - 9.490 9.490 100 949 9.4900 9.197 - - 9.265 9.265 102 9.2649 -0.79%
2022-09-22 0 9.495 - - - - 0 0 - 9.270 - - - - 0 - -1.20%
2022-09-21 0 9.610 - - - - 0 0 - 9.382 - - - - 0 - -0.88%
2022-09-20 0 9.695 9.695 9.745 9.695 9.695 300 2,908 9.6933 9.465 9.465 9.514 9.465 9.465 307 9.4634 0.05%
2022-09-19 0 9.690 - 9.710 9.710 9.710 100 971 9.7100 9.460 - 9.480 9.480 9.480 102 9.4797 -0.10%
2022-09-16 0 9.700 - - 9.700 9.770 30,200 292,954 9.7005 9.470 - - 9.470 9.538 30,934 9.4704 -3.29%
2022-09-15 0 10.03 - - - - 0 0 - 9.792 - - - - 0 - -1.18%
2022-09-14 0 10.15 - - - - 0 0 - 9.909 - - - - 0 - -1.36%
2022-09-13 0 10.29 - - - - 0 0 - 10.05 - - - - 0 - 0.00%
2022-09-09 0 10.29 - - 10.28 10.29 1,400 14,393 10.281 10.05 - - 10.04 10.05 1,434 10.037 1.88%
2022-09-08 0 10.10 - 10.20 - - 0 0 - 9.860 - 9.958 - - 0 - -0.10%
2022-09-07 0 10.11 - 10.28 - - 0 0 - 9.870 - 10.04 - - 0 - 0.10%
2022-09-06 0 10.10 - 10.48 - - 0 0 - 9.860 - 10.23 - - 0 - 0.80%
2022-09-05 0 10.02 - 10.48 9.975 9.975 100 997 9.9700 9.782 - 10.23 9.738 9.738 102 9.7335 -1.09%
2022-09-02 0 10.13 - 10.48 - - 0 0 - 9.890 - 10.23 - - 0 - -0.49%
2022-09-01 0 10.18 - 10.48 10.18 10.18 100 1,018 10.180 9.939 - 10.23 9.939 9.939 102 9.9385 -0.59%
2022-08-31 0 10.24 - 10.48 10.24 10.29 600 6,154 10.257 9.997 - 10.23 9.997 10.05 615 10.013 -0.49%
2022-08-30 0 10.29 - 10.48 - - 0 0 - 10.05 - 10.23 - - 0 - 0.00%
2022-08-29 0 10.29 - 10.48 10.29 10.29 400 4,116 10.290 10.05 - 10.23 10.05 10.05 410 10.046 -1.81%
2022-08-26 0 10.48 - 10.80 - - 0 0 - 10.23 - 10.54 - - 0 - -0.19%
2022-08-25 0 10.50 - - 10.50 10.50 100 1,050 10.500 10.25 - - 10.25 10.25 102 10.251 1.25%
2022-08-24 0 10.37 - 10.80 10.59 10.59 200 2,118 10.590 10.12 - 10.54 10.34 10.34 205 10.339 -2.08%
2022-08-23 0 10.59 - 10.80 - - 0 0 - 10.34 - 10.54 - - 0 - -0.28%
2022-08-22 0 10.62 - 10.80 - - 0 0 - 10.37 - 10.54 - - 0 - -0.09%
2022-08-19 0 10.63 - 11.10 - - 0 0 - 10.38 - 10.84 - - 0 - -0.84%
2022-08-18 0 10.72 - 11.10 10.80 10.80 800 8,640 10.800 10.47 - 10.84 10.54 10.54 819 10.544 -0.56%
2022-08-17 0 10.78 - 11.10 10.78 10.78 1,000 10,780 10.780 10.52 - 10.84 10.52 10.52 1,024 10.524 0.47%
2022-08-16 0 10.73 - 11.10 10.76 10.77 1,100 11,837 10.761 10.48 - 10.84 10.50 10.51 1,127 10.506 -0.19%
2022-08-15 0 10.75 10.67 11.10 10.84 10.84 400 4,336 10.840 10.50 10.42 10.84 10.58 10.58 410 10.583 -0.65%
2022-08-12 0 10.82 - 11.10 10.79 10.79 400 4,316 10.790 10.56 - 10.84 10.53 10.53 410 10.534 -0.28%
2022-08-11 0 10.85 - 11.10 10.80 10.85 12,700 137,418 10.820 10.59 - 10.84 10.54 10.59 13,009 10.564 2.26%
2022-08-10 0 10.61 - 11.10 - - 0 0 - 10.36 - 10.84 - - 0 - -0.47%
2022-08-09 0 10.66 - - - - 0 0 - 10.41 - - - - 0 - 0.19%
2022-08-08 0 10.64 - - - - 0 0 - 10.39 - - - - 0 - 0.00%
2022-08-05 0 10.64 - - - - 0 0 - 10.39 - - - - 0 - 1.43%
2022-08-04 0 10.49 - - - - 0 0 - 10.24 - - - - 0 - 0.19%
2022-08-03 0 10.47 - - - - 0 0 - 10.22 - - - - 0 - -0.95%
2022-08-02 0 10.57 - - - - 0 0 - 10.32 - - - - 0 - -1.86%
2022-08-01 0 10.77 - - - - 0 0 - 10.51 - - - - 0 - 0.00%
2022-07-29 0 10.77 - - 10.76 10.76 22,000 236,720 10.760 10.51 - - 10.50 10.50 22,535 10.505 -1.01%
2022-07-28 0 10.88 - - - - 0 0 - 10.62 - - - - 0 - 0.00%
2022-07-27 0 10.88 - - - - 0 0 - 10.62 - - - - 0 - 0.00%
2022-07-26 0 10.88 - - - - 0 0 - 10.62 - - - - 0 - 0.37%
2022-07-25 0 10.84 - - 10.84 10.84 100 1,084 10.840 10.58 - - 10.58 10.58 102 10.583 -0.09%
2022-07-22 0 10.85 - - - - 0 0 - 10.59 - - - - 0 - 0.00%
2022-07-21 0 10.85 - - 10.85 10.85 5,400 58,590 10.850 10.59 - - 10.59 10.59 5,531 10.593 -1.36%
2022-07-20 0 11.00 - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-07-19 0 11.00 - - - - 0 0 - 10.74 - - - - 0 - -0.09%
2022-07-18 0 11.01 - - - - 0 0 - 10.75 - - - - 0 - 1.57%
2022-07-15 0 10.84 - - - - 0 0 - 10.58 - - - - 0 - -1.99%
2022-07-14 0 11.06 - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-07-13 0 11.06 - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-07-12 0 11.06 - - - - 0 0 - 10.80 - - - - 0 - -1.16%
2022-07-11 0 11.19 - - 11.26 11.26 1,000 11,260 11.260 10.92 - - 10.99 10.99 1,024 10.993 -1.67%
2022-07-08 0 11.38 - - - - 0 0 - 11.11 - - - - 0 - -0.35%
2022-07-07 0 11.42 11.20 - 11.43 11.43 500 5,715 11.430 11.15 10.93 - 11.16 11.16 512 11.159 0.44%
2022-07-06 0 11.37 - - - - 0 0 - 11.10 - - - - 0 - -1.22%
2022-07-05 0 11.51 - - 11.53 11.53 1,300 14,989 11.530 11.24 - - 11.26 11.26 1,332 11.257 0.17%
2022-07-04 0 11.49 - - - - 0 0 - 11.22 - - - - 0 - 0.17%
2022-06-30 0 11.47 - - - - 0 0 - 11.20 - - - - 0 - 0.97%
2022-06-29 0 11.36 - - - - 0 0 - 11.09 - - - - 0 - -1.13%
2022-06-28 0 11.49 - - - - 0 0 - 11.22 - - - - 0 - 0.88%
2022-06-27 0 11.39 - - 11.35 11.35 1,000 11,350 11.350 11.12 - - 11.08 11.08 1,024 11.081 1.15%
2022-06-24 0 11.26 - - - - 0 0 - 10.99 - - - - 0 - 1.53%
2022-06-23 0 11.09 - - - - 0 0 - 10.83 - - - - 0 - 1.19%
2022-06-22 0 10.96 - - - - 0 0 - 10.70 - - - - 0 - -1.70%
2022-06-21 0 11.15 - - - - 0 0 - 10.89 - - - - 0 - 0.00%
2022-06-20 0 11.15 - - - - 0 0 - 10.89 - - - - 0 - 1.09%
2022-06-17 0 11.03 - - - - 0 0 - 10.77 - - - - 0 - 1.47%
2022-06-16 0 10.87 - 11.04 - - 0 0 - 10.61 - 10.78 - - 0 - -0.91%
2022-06-15 0 10.97 - - 11.00 11.00 10,000 110,000 11.000 10.71 - - 10.74 10.74 10,243 10.739 2.05%
2022-06-14 0 10.75 - - 10.50 10.57 200 2,107 10.535 10.50 - - 10.25 10.32 205 10.285 0.47%
2022-06-13 0 10.70 - - - - 0 0 - 10.45 - - - - 0 - -1.29%
2022-06-10 0 10.84 - - - - 0 0 - 10.58 - - - - 0 - 0.65%
2022-06-09 0 10.77 - - 10.77 10.77 5,100 54,927 10.770 10.51 - - 10.51 10.51 5,224 10.515 -0.55%
2022-06-08 0 10.83 - - 10.83 10.83 500 5,415 10.830 10.57 - - 10.57 10.57 512 10.573 0.46%
2022-06-07 0 10.78 - - - - 0 0 - 10.52 - - - - 0 - 0.28%
2022-06-06 0 10.75 - - - - 0 0 - 10.50 - - - - 0 - 2.48%
2022-06-02 0 10.49 - - - - 0 0 - 10.24 - - - - 0 - 0.29%
2022-06-01 0 10.46 - - - - 0 0 - 10.21 - - - - 0 - -0.10%
2022-05-31 0 10.47 - - - - 0 0 - 10.22 - - - - 0 - 1.26%
2022-05-30 0 10.34 - - - - 0 0 - 10.09 - - - - 0 - 1.57%
2022-05-27 0 10.18 - - - - 0 0 - 9.939 - - - - 0 - 0.00%
2022-05-26 0 10.18 - - - - 0 0 - 9.939 - - - - 0 - -0.39%
2022-05-25 0 10.22 - - - - 0 0 - 9.978 - - - - 0 - 0.00%
2022-05-24 0 10.22 - - 10.31 10.31 6,400 65,984 10.310 9.978 - - 10.07 10.07 6,556 10.065 -1.45%
2022-05-23 0 10.37 - - 10.31 10.31 2,200 22,682 10.310 10.12 - - 10.07 10.07 2,253 10.065 -0.38%
2022-05-20 0 10.41 - - - - 0 0 - 10.16 - - - - 0 - 3.27%
2022-05-19 0 10.08 - - - - 0 0 - 9.841 - - - - 0 - 0.00%
2022-05-18 0 10.08 - - - - 0 0 - 9.841 - - - - 0 - 0.00%
2022-05-17 0 10.08 - - 9.995 10.05 41,000 410,895 10.022 9.841 - - 9.758 9.812 41,996 9.7841 1.41%
2022-05-16 0 9.940 - - - - 0 0 - 9.704 - - - - 0 - -0.55%
2022-05-13 0 9.995 - - - - 0 0 - 9.758 - - - - 0 - 0.96%
2022-05-12 0 9.900 - - - - 0 0 - 9.665 - - - - 0 - -0.80%
2022-05-11 0 9.980 - - - - 0 0 - 9.743 - - - - 0 - 1.27%
2022-05-10 0 9.855 - - - - 0 0 - 9.621 - - - - 0 - -0.05%
2022-05-06 0 9.860 - - - - 0 0 - 9.626 - - - - 0 - -3.24%
2022-05-05 0 10.19 - - - - 0 0 - 9.948 - - - - 0 - 0.59%
2022-05-04 0 10.13 - - - - 0 0 - 9.890 - - - - 0 - 0.00%
2022-05-03 0 10.13 - - 10.13 10.13 100 1,013 10.130 9.890 - - 9.890 9.890 102 9.8897 -1.46%
2022-04-29 0 10.28 - - 10.14 10.14 4,200 42,588 10.140 10.04 - - 9.899 9.899 4,302 9.8995 2.70%
2022-04-28 0 10.01 - - 10.00 10.01 262,700 2,627,848 10.003 9.773 - - 9.763 9.773 269,083 9.7659 0.15%
2022-04-27 0 9.995 - - 9.795 9.860 42,000 412,755 9.8275 9.758 - - 9.563 9.626 43,020 9.5944 2.25%
2022-04-26 0 9.775 - - 9.775 9.775 1,400 13,685 9.7750 9.543 - - 9.543 9.543 1,434 9.5431 -0.41%
2022-04-25 0 9.815 - - 10.00 10.04 3,500 35,120 10.034 9.582 - - 9.763 9.802 3,585 9.7963 -6.79%
2022-04-22 0 10.53 - - - - 0 0 - 10.28 - - - - 0 - 0.00%
2022-04-21 0 10.53 - - - - 0 0 - 10.28 - - - - 0 - -2.05%
2022-04-20 0 10.75 - - - - 0 0 - 10.50 - - - - 0 - -2.63%
2022-04-19 0 11.04 - - - - 0 0 - 10.78 - - - - 0 - -1.25%
2022-04-14 0 11.18 - - - - 0 0 - 10.91 - - - - 0 - 0.54%
2022-04-13 0 11.12 - - - - 0 0 - 10.86 - - - - 0 - 0.00%
2022-04-12 0 11.12 - - 10.93 10.93 20,500 224,065 10.930 10.86 - - 10.67 10.67 20,998 10.671 0.91%
2022-04-11 0 11.02 - - - - 0 0 - 10.76 - - - - 0 - -2.82%
2022-04-08 0 11.34 11.00 - - - 0 0 - 11.07 10.74 - - - 0 - 0.27%
2022-04-07 0 11.31 - - - - 0 0 - 11.04 - - - - 0 - -1.14%
2022-04-06 0 11.44 - - 11.44 11.44 20,000 228,800 11.440 11.17 - - 11.17 11.17 20,486 11.169 -0.09%
2022-04-04 0 11.45 - - - - 0 0 - 11.18 - - - - 0 - 0.00%
2022-04-01 0 11.45 - - - - 0 0 - 11.18 - - - - 0 - 0.53%
2022-03-31 0 11.39 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2022-03-30 0 11.39 10.95 - - - 0 0 - 11.12 10.69 - - - 0 - 2.71%
2022-03-29 0 11.09 10.95 - - - 0 0 - 10.83 10.69 - - - 0 - -0.18%
2022-03-28 0 11.11 - - - - 0 0 - 10.85 - - - - 0 - -1.07%
2022-03-25 0 11.23 11.00 - - - 0 0 - 10.96 10.74 - - - 0 - -1.58%
2022-03-24 0 11.41 - - - - 0 0 - 11.14 - - - - 0 - -0.09%
2022-03-23 0 11.42 - - - - 0 0 - 11.15 - - - - 0 - 0.00%
2022-03-22 0 11.42 - - - - 0 0 - 11.15 - - - - 0 - 0.35%
2022-03-21 0 11.38 - - 11.27 11.27 20,000 225,400 11.270 11.11 - - 11.00 11.00 20,486 11.003 0.26%
2022-03-18 0 11.35 - - 11.28 11.30 900 10,166 11.296 11.08 - - 11.01 11.03 922 11.028 0.18%
2022-03-17 0 11.33 11.33 - - - 0 0 - 11.06 11.06 - - - 0 - 1.71%
2022-03-16 0 11.14 - - 10.60 11.02 11,500 124,210 10.801 10.88 - - 10.35 10.76 11,779 10.545 6.60%
2022-03-15 0 10.45 - 10.77 10.57 10.74 19,200 205,273 10.691 10.20 - 10.51 10.32 10.49 19,667 10.438 -5.77%
2022-03-14 0 11.09 - 11.40 11.40 11.40 1,300 14,820 11.400 10.83 - 11.13 11.13 11.13 1,332 11.130 -4.07%
2022-03-11 0 11.56 - - 11.56 11.56 20,000 231,200 11.560 11.29 - - 11.29 11.29 20,486 11.286 0.78%
2022-03-10 0 11.47 - - - - 0 0 - 11.20 - - - - 0 - 1.68%
2022-03-09 0 11.28 - - 11.14 11.26 12,600 140,796 11.174 11.01 - - 10.88 10.99 12,906 10.909 -1.05%
2022-03-08 0 11.40 - 11.50 11.40 11.50 20,100 229,150 11.400 11.13 - 11.23 11.13 11.23 20,588 11.130 -2.40%
2022-03-07 0 11.68 - - 11.68 11.78 25,000 292,500 11.700 11.40 - - 11.40 11.50 25,607 11.422 -3.39%
2022-03-04 0 12.09 - - - - 0 0 - 11.80 - - - - 0 - -1.47%
2022-03-03 0 12.27 - - - - 0 0 - 11.98 - - - - 0 - -0.41%
2022-03-02 0 12.32 - - - - 0 0 - 12.03 - - - - 0 - -0.56%
2022-03-01 0 12.39 - - - - 0 0 - 12.10 - - - - 0 - 0.57%
2022-02-28 0 12.32 - - 12.20 12.20 5,100 62,220 12.200 12.03 - - 11.91 11.91 5,224 11.911 0.41%
2022-02-25 0 12.27 - - - - 0 0 - 11.98 - - - - 0 - 0.82%
2022-02-24 0 12.17 12.09 12.19 - - 0 0 - 11.88 11.80 11.90 - - 0 - -1.70%
2022-02-23 0 12.38 - - - - 0 0 - 12.09 - - - - 0 - 1.06%
2022-02-22 0 12.25 12.00 - - - 0 0 - 11.96 11.72 - - - 0 - -1.37%
2022-02-21 0 12.42 - - - - 0 0 - 12.13 - - - - 0 - 0.00%
2022-02-18 0 12.42 - - - - 0 0 - 12.13 - - - - 0 - 0.49%
2022-02-17 0 12.36 - 12.40 12.36 12.36 5,000 61,800 12.360 12.07 - 12.11 12.07 12.07 5,121 12.067 0.24%
2022-02-16 0 12.33 - 12.38 - - 0 0 - 12.04 - 12.09 - - 0 - 0.74%
2022-02-15 0 12.24 11.98 - - - 0 0 - 11.95 11.70 - - - 0 - 1.24%
2022-02-14 0 12.09 12.00 - - - 0 0 - 11.80 11.72 - - - 0 - -1.23%
2022-02-11 0 12.24 12.00 - - - 0 0 - 11.95 11.72 - - - 0 - -0.89%
2022-02-10 0 12.35 - - - - 0 0 - 12.06 - - - - 0 - 0.00%
2022-02-09 0 12.35 - - 12.31 12.31 100 1,231 12.310 12.06 - - 12.02 12.02 102 12.018 0.82%
2022-02-08 0 12.25 12.00 - - - 0 0 - 11.96 11.72 - - - 0 - -0.49%
2022-02-07 0 12.31 - - 12.31 12.31 20,000 246,200 12.310 12.02 - - 12.02 12.02 20,486 12.018 -0.08%
2022-02-04 0 12.32 - - 12.32 12.32 1,100 13,552 12.320 12.03 - - 12.03 12.03 1,127 12.028 1.82%
2022-01-31 0 12.10 12.00 - - - 0 0 - 11.81 11.72 - - - 0 - 0.41%
2022-01-28 0 12.05 - - 12.05 12.07 23,500 283,575 12.067 11.76 - - 11.76 11.78 24,071 11.781 -1.95%
2022-01-27 0 12.29 - - 12.28 12.29 20,500 251,940 12.290 12.00 - - 11.99 12.00 20,998 11.998 -1.84%
2022-01-26 0 12.52 - - - - 0 0 - 12.22 - - - - 0 - 0.16%
2022-01-25 0 12.50 - - 12.50 12.50 500 6,250 12.500 12.20 - - 12.20 12.20 512 12.203 -2.50%
2022-01-24 0 12.82 - - - - 0 0 - 12.52 - - - - 0 - 0.00%
2022-01-21 0 12.82 - - - - 0 0 - 12.52 - - - - 0 - -0.31%
2022-01-20 0 12.86 - - - - 0 0 - 12.55 - - - - 0 - 0.70%
2022-01-19 0 12.77 12.50 - - - 0 0 - 12.47 12.20 - - - 0 - -0.16%
2022-01-18 0 12.79 12.50 - - - 0 0 - 12.49 12.20 - - - 0 - 0.39%
2022-01-17 0 12.74 12.50 - 12.65 12.74 6,600 83,940 12.718 12.44 12.20 - 12.35 12.44 6,760 12.416 0.63%
2022-01-14 0 12.66 - - - - 0 0 - 12.36 - - - - 0 - -0.78%
2022-01-13 0 12.76 - - - - 0 0 - 12.46 - - - - 0 - -1.01%
2022-01-12 0 12.89 - - 12.74 12.89 1,100 14,119 12.835 12.58 - - 12.44 12.58 1,127 12.531 1.18%
2022-01-11 0 12.74 - - 12.74 12.74 3,000 38,220 12.740 12.44 - - 12.44 12.44 3,073 12.438 -0.86%
2022-01-10 0 12.85 - - 12.85 12.85 200 2,570 12.850 12.55 - - 12.55 12.55 205 12.545 0.08%
2022-01-07 0 12.84 12.75 - - - 0 0 - 12.54 12.45 - - - 0 - -0.39%
2022-01-06 0 12.89 - - - - 0 0 - 12.58 - - - - 0 - -0.77%
2022-01-05 0 12.99 - - - - 0 0 - 12.68 - - - - 0 - -0.92%
2022-01-04 0 13.11 - - - - 0 0 - 12.80 - - - - 0 - -0.76%
2022-01-03 0 13.21 13.01 - - - 0 0 - 12.90 12.70 - - - 0 - 0.30%
2021-12-31 0 13.17 - - - - 0 0 - 12.86 - - - - 0 - 0.00%
2021-12-30 0 13.17 - - 13.16 13.17 2,600 34,226 13.164 12.86 - - 12.85 12.86 2,663 12.852 0.61%
2021-12-29 0 13.09 - - - - 0 0 - 12.78 - - - - 0 - -0.83%
2021-12-28 0 13.20 - - - - 0 0 - 12.89 - - - - 0 - 0.15%
2021-12-24 0 13.18 - - - - 0 0 - 12.87 - - - - 0 - 0.00%
2021-12-23 0 13.18 - - - - 0 0 - 12.87 - - - - 0 - 0.23%
2021-12-22 0 13.15 - - 13.15 13.17 24,000 316,020 13.168 12.84 - - 12.84 12.86 24,583 12.855 0.77%
2021-12-21 0 13.05 - - - - 0 0 - 12.74 - - - - 0 - 0.31%
2021-12-20 0 13.01 - - 13.01 13.01 19,900 258,899 13.010 12.70 - - 12.70 12.70 20,384 12.701 -1.89%
2021-12-17 0 13.26 - - - - 0 0 - 12.95 - - - - 0 - -1.41%
2021-12-16 0 13.45 - 14.30 13.36 13.45 700 9,397 13.424 13.13 - 13.96 13.04 13.13 717 13.106 0.60%
2021-12-15 0 13.37 - - - - 0 0 - 13.05 - - - - 0 - -1.11%
2021-12-14 0 13.52 - - - - 0 0 - 13.20 - - - - 0 - -0.37%
2021-12-13 0 13.57 - 14.30 - - 0 0 - 13.25 - 13.96 - - 0 - 0.00%
2021-12-10 0 13.57 - - 13.65 13.65 400 5,460 13.650 13.25 - - 13.33 13.33 410 13.326 -0.59%
2021-12-09 0 13.65 - - 13.57 13.57 5,000 67,850 13.570 13.33 - - 13.25 13.25 5,121 13.248 1.71%
2021-12-08 0 13.42 - - 13.40 13.40 100 1,340 13.400 13.10 - - 13.08 13.08 102 13.082 1.67%
2021-12-07 0 13.20 - 13.40 - - 0 0 - 12.89 - 13.08 - - 0 - 0.46%
2021-12-06 0 13.14 - 13.40 13.14 13.26 4,300 56,538 13.148 12.83 - 13.08 12.83 12.95 4,404 12.836 -0.23%
2021-12-03 0 13.17 13.00 13.40 - - 0 0 - 12.86 12.69 13.08 - - 0 - 0.69%
2021-12-02 0 13.08 - 13.40 13.08 13.12 23,700 310,804 13.114 12.77 - 13.08 12.77 12.81 24,276 12.803 -0.15%
2021-12-01 0 13.10 12.80 13.40 - - 0 0 - 12.79 12.50 13.08 - - 0 - 0.00%
2021-11-30 0 13.10 12.40 13.40 13.10 13.10 4,000 52,400 13.100 12.79 12.11 13.08 12.79 12.79 4,097 12.789 0.61%
2021-11-29 0 13.02 12.80 13.40 13.00 13.04 21,200 276,208 13.029 12.71 12.50 13.08 12.69 12.73 21,715 12.720 -0.15%
2021-11-26 0 13.04 12.80 13.40 13.08 13.10 40,000 523,600 13.090 12.73 12.50 13.08 12.77 12.79 40,972 12.779 -1.29%
2021-11-25 0 13.21 12.40 13.40 - - 0 0 - 12.90 12.11 13.08 - - 0 - -0.08%
2021-11-24 0 13.22 12.40 13.40 - - 0 0 - 12.91 12.11 13.08 - - 0 - -0.08%
2021-11-23 0 13.23 12.40 13.40 - - 0 0 - 12.92 12.11 13.08 - - 0 - 0.00%
2021-11-22 0 13.23 12.80 13.50 13.10 13.10 100 1,310 13.100 12.92 12.50 13.18 12.79 12.79 102 12.789 0.99%
2021-11-19 0 13.10 12.80 13.50 - - 0 0 - 12.79 12.50 13.18 - - 0 - 0.61%
2021-11-18 0 13.02 12.40 13.08 - - 0 0 - 12.71 12.11 12.77 - - 0 - -0.46%
2021-11-17 0 13.08 12.80 13.50 - - 0 0 - 12.77 12.50 13.18 - - 0 - 0.00%
2021-11-16 0 13.08 12.80 13.50 13.08 13.14 4,500 58,882 13.085 12.77 12.50 13.18 12.77 12.83 4,609 12.775 -0.46%
2021-11-15 0 13.14 12.40 13.50 13.15 13.15 800 10,520 13.150 12.83 12.11 13.18 12.84 12.84 819 12.838 -0.23%
2021-11-12 0 13.17 12.40 13.50 13.17 13.17 6,700 88,239 13.170 12.86 12.11 13.18 12.86 12.86 6,863 12.858 -0.15%
2021-11-11 0 13.19 12.40 13.50 13.07 13.19 900 11,787 13.097 12.88 12.11 13.18 12.76 12.88 922 12.786 1.00%
2021-11-10 0 13.06 12.78 13.50 - - 0 0 - 12.75 12.48 13.18 - - 0 - 0.00%
2021-11-09 0 13.06 12.40 13.50 - - 0 0 - 12.75 12.11 13.18 - - 0 - 0.23%
2021-11-08 0 13.03 12.40 13.50 13.03 13.03 2,000 26,060 13.030 12.72 12.11 13.18 12.72 12.72 2,049 12.721 0.31%
2021-11-05 0 12.99 12.40 13.50 - - 0 0 - 12.68 12.11 13.18 - - 0 - -0.38%
2021-11-04 0 13.04 12.40 13.50 - - 0 0 - 12.73 12.11 13.18 - - 0 - 0.38%
2021-11-03 0 12.99 12.40 13.50 - - 0 0 - 12.68 12.11 13.18 - - 0 - -0.23%
2021-11-02 0 13.02 12.40 13.50 13.02 13.18 23,500 309,195 13.157 12.71 12.11 13.18 12.71 12.87 24,071 12.845 -0.84%
2021-11-01 0 13.13 12.40 13.50 - - 0 0 - 12.82 12.11 13.18 - - 0 - 0.00%
2021-10-29 0 13.13 12.40 13.46 - - 0 0 - 12.82 12.11 13.14 - - 0 - 0.54%
2021-10-28 0 13.06 12.40 13.46 13.06 13.06 20,000 261,200 13.060 12.75 12.11 13.14 12.75 12.75 20,486 12.750 -0.84%
2021-10-27 0 13.17 12.40 13.46 - - 0 0 - 12.86 12.11 13.14 - - 0 - -1.13%
2021-10-26 0 13.32 12.40 13.46 13.41 13.41 100 1,341 13.410 13.00 12.11 13.14 13.09 13.09 102 13.092 0.23%
2021-10-25 0 13.29 12.40 13.80 - - 0 0 - 12.97 12.11 13.47 - - 0 - 0.38%
2021-10-22 0 13.24 12.40 - 13.32 13.32 1,000 13,320 13.320 12.93 12.11 - 13.00 13.00 1,024 13.004 0.91%
2021-10-21 0 13.12 12.40 13.32 - - 0 0 - 12.81 12.11 13.00 - - 0 - 0.00%
2021-10-20 0 13.12 12.40 13.32 13.12 13.12 1,000 13,120 13.120 12.81 12.11 13.00 12.81 12.81 1,024 12.809 0.31%
2021-10-19 0 13.08 12.40 13.30 - - 0 0 - 12.77 12.11 12.98 - - 0 - 0.46%
2021-10-18 0 13.02 12.40 13.30 - - 0 0 - 12.71 12.11 12.98 - - 0 - -0.23%
2021-10-15 0 13.05 12.40 13.30 12.92 12.92 20,000 258,400 12.920 12.74 12.11 12.98 12.61 12.61 20,486 12.614 1.95%
2021-10-12 0 12.80 12.40 13.30 12.80 12.97 28,000 359,760 12.849 12.50 12.11 12.98 12.50 12.66 28,680 12.544 -1.77%
2021-10-11 0 13.03 12.90 13.30 13.12 13.12 1,000 13,120 13.120 12.72 12.59 12.98 12.81 12.81 1,024 12.809 0.23%
2021-10-08 0 13.00 12.40 13.30 - - 0 0 - 12.69 12.11 12.98 - - 0 - 1.88%
2021-10-07 0 12.76 12.72 - - - 0 0 - 12.46 12.42 - - - 0 - 2.00%
2021-10-06 0 12.51 12.40 - - - 0 0 - 12.21 12.11 - - - 0 - 0.00%
2021-10-05 0 12.51 12.40 - 12.47 12.47 20,000 249,400 12.470 12.21 12.11 - 12.17 12.17 20,486 12.174 -1.03%
2021-10-04 0 12.64 11.11 - 12.66 12.66 20,000 253,200 12.660 12.34 10.85 - 12.36 12.36 20,486 12.360 -1.40%
2021-09-30 0 12.82 11.11 - - - 0 0 - 12.52 10.85 - - - 0 - 0.55%
2021-09-29 0 12.75 11.11 - 12.72 12.75 21,000 267,150 12.721 12.45 10.85 - 12.42 12.45 21,510 12.420 -1.39%
2021-09-28 0 12.93 11.11 - 12.88 12.94 40,000 516,400 12.910 12.62 10.85 - 12.57 12.63 40,972 12.604 0.47%
2021-09-27 0 12.87 11.11 - 12.86 12.86 20,000 257,200 12.860 12.56 10.85 - 12.55 12.55 20,486 12.555 0.23%
2021-09-24 0 12.84 11.11 - 12.91 12.91 1,000 12,910 12.910 12.54 10.85 - 12.60 12.60 1,024 12.604 0.55%
2021-09-23 0 12.77 11.11 - - - 0 0 - 12.47 10.85 - - - 0 - 1.83%
2021-09-21 0 12.54 11.11 - 12.49 12.54 26,800 334,822 12.493 12.24 10.85 - 12.19 12.24 27,451 12.197 1.05%
2021-09-20 0 12.41 11.11 - 12.29 12.51 48,500 604,195 12.458 12.12 10.85 - 12.00 12.21 49,678 12.162 -3.87%
2021-09-17 0 12.91 12.87 12.92 12.78 12.78 5,000 63,900 12.780 12.60 12.56 12.61 12.48 12.48 5,121 12.477 0.39%
2021-09-16 0 12.86 - - 12.85 12.89 2,500 32,205 12.882 12.55 - - 12.55 12.58 2,561 12.576 -1.30%
2021-09-15 0 13.03 12.90 - 13.05 13.05 20,000 261,000 13.050 12.72 12.59 - 12.74 12.74 20,486 12.740 -0.46%
2021-09-14 0 13.09 12.90 - - - 0 0 - 12.78 12.59 - - - 0 - -1.13%
2021-09-13 0 13.24 - - - - 0 0 - 12.93 - - - - 0 - -0.23%
2021-09-10 0 13.27 12.80 - 13.27 13.30 5,800 76,990 13.274 12.96 12.50 - 12.96 12.98 5,941 12.959 0.84%
2021-09-09 0 13.16 12.80 - - - 0 0 - 12.85 12.50 - - - 0 - 0.00%
2021-09-08 0 13.16 12.80 - - - 0 0 - 12.85 12.50 - - - 0 - -0.38%
2021-09-07 0 13.21 12.80 - 13.21 13.21 600 7,926 13.210 12.90 12.50 - 12.90 12.90 615 12.897 1.15%
2021-09-06 0 13.06 12.96 - 13.05 13.07 8,400 109,690 13.058 12.75 12.65 - 12.74 12.76 8,604 12.749 1.32%
2021-09-03 0 12.89 12.80 - 12.87 12.91 41,600 535,736 12.878 12.58 12.50 - 12.56 12.60 42,611 12.573 -0.23%
2021-09-02 0 12.92 - - 12.91 12.96 25,900 334,796 12.926 12.61 - - 12.60 12.65 26,529 12.620 0.31%
2021-09-01 0 12.88 - - 10.71 12.88 26,300 294,917 11.214 12.57 - - 10.46 12.57 26,939 10.948 0.70%
2021-08-31 0 12.79 12.60 - 12.57 12.79 54,000 689,240 12.764 12.49 12.30 - 12.27 12.49 55,312 12.461 0.39%
2021-08-30 0 12.74 - - 12.71 12.77 50,600 645,426 12.755 12.44 - - 12.41 12.47 51,829 12.453 -0.16%
2021-08-27 0 12.76 - - 12.70 12.84 50,400 644,694 12.792 12.46 - - 12.40 12.54 51,625 12.488 -0.08%
2021-08-26 0 12.77 - - 12.73 12.77 41,000 522,930 12.754 12.47 - - 12.43 12.47 41,996 12.452 -1.31%
2021-08-25 0 12.94 - - 12.90 12.92 2,000 25,820 12.910 12.63 - - 12.59 12.61 2,049 12.604 0.15%
2021-08-24 0 12.92 - - 12.89 12.93 36,000 464,967 12.916 12.61 - - 12.58 12.62 36,875 12.609 1.81%
2021-08-23 0 12.69 12.38 - 12.68 12.68 10,000 126,800 12.680 12.39 12.09 - 12.38 12.38 10,243 12.379 1.60%
2021-08-20 0 12.49 - - 12.42 12.62 26,600 334,760 12.585 12.19 - - 12.13 12.32 27,246 12.286 -2.12%
2021-08-19 0 12.76 - - - - 0 0 - 12.46 - - - - 0 - -0.08%
2021-08-18 0 12.77 12.48 - - - 0 0 - 12.47 12.18 - - - 0 - 0.63%
2021-08-17 0 12.69 12.50 - - - 0 0 - 12.39 12.20 - - - 0 - -2.08%
2021-08-16 0 12.96 - - 12.99 12.99 100 1,299 12.990 12.65 - - 12.68 12.68 102 12.682 -0.23%
2021-08-13 0 12.99 - - 13.07 13.07 500 6,535 13.070 12.68 - - 12.76 12.76 512 12.760 -0.31%
2021-08-12 0 13.03 - - 13.03 13.03 1,700 22,151 13.030 12.72 - - 12.72 12.72 1,741 12.721 -0.53%
2021-08-11 0 13.10 - - 13.10 13.12 26,000 341,000 13.115 12.79 - - 12.79 12.81 26,632 12.804 -0.30%
2021-08-10 0 13.14 - - 13.04 13.14 2,100 27,584 13.135 12.83 - - 12.73 12.83 2,151 12.824 1.00%
2021-08-09 0 13.01 - - 13.01 13.02 7,400 96,311 13.015 12.70 - - 12.70 12.71 7,580 12.706 0.31%
2021-08-06 0 12.97 - - - - 0 0 - 12.66 - - - - 0 - -0.15%
2021-08-05 0 12.99 - - 12.99 12.99 400 5,196 12.990 12.68 - - 12.68 12.68 410 12.682 0.23%
2021-08-04 0 12.96 - - 12.96 12.96 600 7,776 12.960 12.65 - - 12.65 12.65 615 12.653 0.39%
2021-08-03 0 12.91 - - - - 0 0 - 12.60 - - - - 0 - 0.00%
2021-08-02 0 12.91 - - 12.87 12.91 20,000 257,696 12.885 12.60 - - 12.56 12.60 20,486 12.579 1.97%
2021-07-30 0 12.66 - - 12.66 12.66 5,000 63,300 12.660 12.36 - - 12.36 12.36 5,121 12.360 -0.47%
2021-07-29 0 12.72 - - 12.55 12.60 25,000 313,871 12.555 12.42 - - 12.25 12.30 25,607 12.257 2.75%
2021-07-28 0 12.38 12.28 - 12.22 12.45 65,000 800,567 12.316 12.09 11.99 - 11.93 12.15 66,579 12.024 2.40%
2021-07-27 0 12.09 12.09 - 12.05 12.50 59,600 728,187 12.218 11.80 11.80 - 11.76 12.20 61,048 11.928 -5.47%
2021-07-26 0 12.79 12.79 - 12.71 12.90 24,800 316,958 12.781 12.49 12.49 - 12.41 12.59 25,403 12.477 -3.62%
2021-07-23 0 13.27 - 13.38 - - 0 0 - 12.96 - 13.06 - - 0 - -1.04%
2021-07-22 0 13.41 - - - - 0 0 - 13.09 - - - - 0 - 0.45%
2021-07-21 0 13.35 - - - - 0 0 - 13.03 - - - - 0 - 0.98%
2021-07-20 0 13.22 13.00 - - - 0 0 - 12.91 12.69 - - - 0 - 0.00%
2021-07-19 0 13.22 13.00 - - - 0 0 - 12.91 12.69 - - - 0 - -0.30%
2021-07-16 0 13.26 - - - - 0 0 - 12.95 - - - - 0 - -0.90%
2021-07-15 0 13.38 13.31 - 13.31 13.34 25,000 333,095 13.324 13.06 12.99 - 12.99 13.02 25,607 13.008 1.13%
2021-07-14 0 13.23 13.00 - - - 0 0 - 12.92 12.69 - - - 0 - -0.90%
2021-07-13 0 13.35 13.35 - 13.34 13.40 45,300 605,847 13.374 13.03 13.03 - 13.02 13.08 46,401 13.057 0.07%
2021-07-12 0 13.34 13.00 - 13.35 13.37 27,500 367,528 13.365 13.02 12.69 - 13.03 13.05 28,168 13.048 1.83%
2021-07-09 0 13.10 13.00 - 13.17 13.17 1,000 13,170 13.170 12.79 12.69 - 12.86 12.86 1,024 12.858 -0.53%
2021-07-08 0 13.17 13.00 - 13.17 13.30 16,200 213,510 13.180 12.86 12.69 - 12.86 12.98 16,594 12.867 -1.05%
2021-07-07 0 13.31 13.00 - 13.28 13.35 25,400 337,766 13.298 12.99 12.69 - 12.96 13.03 26,017 12.982 0.76%
2021-07-06 0 13.21 13.00 - 13.07 13.22 10,500 137,302 13.076 12.90 12.69 - 12.76 12.91 10,755 12.766 0.53%
2021-07-05 0 13.14 13.00 - 13.11 13.11 100 1,311 13.110 12.83 12.69 - 12.80 12.80 102 12.799 0.38%
2021-07-02 0 13.09 13.00 13.27 13.09 13.14 3,900 51,201 13.128 12.78 12.69 12.96 12.78 12.83 3,995 12.817 -2.60%
2021-06-30 0 13.44 - - - - 0 0 - 13.12 - - - - 0 - 0.07%
2021-06-29 0 13.43 - 13.44 - - 0 0 - 13.11 - 13.12 - - 0 - -0.15%
2021-06-28 0 13.45 - - 13.45 13.46 25,300 340,307 13.451 13.13 - - 13.13 13.14 25,915 13.132 0.00%
2021-06-25 0 13.45 13.45 - 13.33 13.35 1,800 24,003 13.335 13.13 13.13 - 13.01 13.03 1,844 13.019 1.82%
2021-06-24 0 13.21 12.90 - 13.20 13.20 5,000 66,000 13.200 12.90 12.59 - 12.89 12.89 5,121 12.887 0.38%
2021-06-23 0 13.16 12.00 - 13.12 13.20 45,100 592,777 13.144 12.85 11.72 - 12.81 12.89 46,196 12.832 0.69%
2021-06-22 0 13.07 12.00 - - - 0 0 - 12.76 11.72 - - - 0 - 0.00%
2021-06-21 0 13.07 12.00 - - - 0 0 - 12.76 11.72 - - - 0 - -0.31%
2021-06-18 0 13.11 12.00 - 12.98 13.11 29,900 391,234 13.085 12.80 11.72 - 12.67 12.80 30,626 12.774 0.31%
2021-06-17 0 13.07 12.88 - 13.05 13.07 2,800 36,556 13.056 12.76 12.57 - 12.74 12.76 2,868 12.746 -0.23%
2021-06-16 0 13.10 13.00 - - - 0 0 - 12.79 12.69 - - - 0 - -1.73%
2021-06-15 0 13.33 12.00 - 13.38 13.38 500 6,690 13.380 13.01 11.72 - 13.06 13.06 512 13.063 -1.26%
2021-06-11 0 13.50 13.40 - 13.50 13.52 26,400 356,898 13.519 13.18 13.08 - 13.18 13.20 27,041 13.198 -0.66%
2021-06-10 0 13.59 12.00 - 13.62 13.63 25,000 340,652 13.626 13.27 11.72 - 13.30 13.31 25,607 13.303 0.97%
2021-06-09 0 13.46 13.20 - - - 0 0 - 13.14 12.89 - - - 0 - 0.00%
2021-06-08 0 13.46 13.20 - - - 0 0 - 13.14 12.89 - - - 0 - -0.15%
2021-06-07 0 13.48 13.20 - 13.45 13.45 3,000 40,350 13.450 13.16 12.89 - 13.13 13.13 3,073 13.131 0.00%
2021-06-04 0 13.48 13.20 - - - 0 0 - 13.16 12.89 - - - 0 - 0.07%
2021-06-03 0 13.47 13.28 - 13.47 13.55 1,100 14,825 13.477 13.15 12.96 - 13.15 13.23 1,127 13.158 -0.59%
2021-06-02 0 13.55 12.00 - 13.50 13.55 1,400 18,940 13.529 13.23 11.72 - 13.18 13.23 1,434 13.208 -0.88%
2021-06-01 0 13.67 13.60 - 13.60 13.67 1,000 13,628 13.628 13.35 13.28 - 13.28 13.35 1,024 13.305 -0.36%
2021-05-31 0 13.72 13.60 - 13.60 13.60 200 2,720 13.600 13.39 13.28 - 13.28 13.28 205 13.277 0.73%
2021-05-28 0 13.62 13.24 - 13.60 13.72 33,600 459,741 13.683 13.30 12.93 - 13.28 13.39 34,416 13.358 -0.15%
2021-05-27 0 13.64 12.00 - 13.63 13.65 23,000 313,845 13.645 13.32 11.72 - 13.31 13.33 23,559 13.322 0.29%
2021-05-26 0 13.60 13.60 - 13.55 13.59 20,500 277,795 13.551 13.28 13.28 - 13.23 13.27 20,998 13.230 0.37%
2021-05-25 0 13.55 12.00 - 13.22 13.57 91,400 1,231,902 13.478 13.23 11.72 - 12.91 13.25 93,621 13.158 3.75%
2021-05-24 0 13.06 13.00 - - - 0 0 - 12.75 12.69 - - - 0 - 0.23%
2021-05-21 0 13.03 12.80 - 13.03 13.05 40,000 521,600 13.040 12.72 12.50 - 12.72 12.74 40,972 12.731 -0.61%
2021-05-20 0 13.11 12.00 - 13.05 13.05 20,000 261,000 13.050 12.80 11.72 - 12.74 12.74 20,486 12.740 0.08%
2021-05-18 0 13.10 12.00 13.20 13.04 13.07 27,900 363,992 13.046 12.79 11.72 12.89 12.73 12.76 28,578 12.737 0.46%
2021-05-17 0 13.04 12.00 13.10 13.05 13.10 20,800 271,917 13.073 12.73 11.72 12.79 12.74 12.79 21,305 12.763 1.40%
2021-05-14 0 12.86 12.60 12.90 12.81 12.88 22,000 283,120 12.869 12.55 12.30 12.59 12.51 12.57 22,535 12.564 2.23%
2021-05-13 0 12.58 12.38 - 12.60 12.60 400 5,040 12.600 12.28 12.09 - 12.30 12.30 410 12.301 -1.10%
2021-05-12 0 12.72 12.61 - - - 0 0 - 12.42 12.31 - - - 0 - 0.79%
2021-05-11 0 12.62 12.28 12.70 12.53 12.53 2,000 25,060 12.530 12.32 11.99 12.40 12.23 12.23 2,049 12.233 -0.16%
2021-05-10 0 12.64 12.00 - 12.56 12.64 36,000 453,631 12.601 12.34 11.72 - 12.26 12.34 36,875 12.302 0.24%
2021-05-07 0 12.61 12.50 - 12.76 12.76 200 2,552 12.760 12.31 12.20 - 12.46 12.46 205 12.457 -1.02%
2021-05-06 0 12.74 12.50 - - - 0 0 - 12.44 12.20 - - - 0 - 0.39%
2021-05-05 0 12.69 12.50 - 12.67 12.78 10,700 136,279 12.736 12.39 12.20 - 12.37 12.48 10,960 12.434 -0.16%
2021-05-04 0 12.71 12.68 - - - 0 0 - 12.41 12.38 - - - 0 - 0.39%
2021-05-03 0 12.66 12.64 - 12.63 12.69 25,000 317,190 12.688 12.36 12.34 - 12.33 12.39 25,607 12.387 -1.56%
2021-04-30 0 12.86 12.01 - - - 0 0 - 12.55 11.73 - - - 0 - -0.46%
2021-04-29 0 12.92 12.50 - 12.90 12.90 4,000 51,600 12.900 12.61 12.20 - 12.59 12.59 4,097 12.594 1.49%
2021-04-28 0 12.73 12.50 12.90 - - 0 0 - 12.43 12.20 12.59 - - 0 - 0.32%
2021-04-27 0 12.69 12.50 - 12.68 12.69 10,000 126,899 12.690 12.39 12.20 - 12.38 12.39 10,243 12.389 0.24%
2021-04-26 0 12.66 12.50 - - - 0 0 - 12.36 12.20 - - - 0 - -0.94%
2021-04-23 0 12.78 12.00 - 12.77 12.78 10,000 127,770 12.777 12.48 11.72 - 12.47 12.48 10,243 12.474 0.79%
2021-04-22 0 12.68 12.00 12.86 12.68 12.72 22,000 279,760 12.716 12.38 11.72 12.55 12.38 12.42 22,535 12.415 0.00%
2021-04-21 0 12.68 12.00 12.86 12.60 12.60 10,000 126,000 12.600 12.38 11.72 12.55 12.30 12.30 10,243 12.301 0.40%
2021-04-20 0 12.63 12.08 12.86 12.62 12.69 67,500 853,718 12.648 12.33 11.79 12.55 12.32 12.39 69,140 12.348 0.32%
2021-04-19 0 12.59 12.08 12.62 12.52 12.55 5,100 63,953 12.540 12.29 11.79 12.32 12.22 12.25 5,224 12.242 2.44%
2021-04-16 0 12.29 12.08 - 12.16 12.23 20,100 244,423 12.160 12.00 11.79 - 11.87 11.94 20,588 11.872 0.66%
2021-04-15 0 12.21 12.08 - 12.16 12.50 32,600 397,326 12.188 11.92 11.79 - 11.87 12.20 33,392 11.899 -0.89%
2021-04-14 0 12.32 12.08 - 12.21 12.33 99,400 1,220,045 12.274 12.03 11.79 - 11.92 12.04 101,815 11.983 1.57%
2021-04-13 0 12.13 12.10 - 12.12 12.13 2,200 26,673 12.124 11.84 11.81 - 11.83 11.84 2,253 11.836 -0.57%
2021-04-12 0 12.20 12.12 - - - 0 0 - 11.91 11.83 - - - 0 - -1.13%
2021-04-09 0 12.34 12.10 - 12.33 12.35 8,000 98,720 12.340 12.05 11.81 - 12.04 12.06 8,194 12.047 -1.36%
2021-04-08 0 12.51 12.10 - 12.51 12.52 2,600 32,528 12.511 12.21 11.81 - 12.21 12.22 2,663 12.214 0.24%
2021-04-07 0 12.48 12.10 - 12.41 12.57 46,700 585,297 12.533 12.18 11.81 - 12.12 12.27 47,835 12.236 -0.16%
2021-04-01 0 12.50 12.10 - 12.43 12.45 40,000 497,600 12.440 12.20 11.81 - 12.14 12.15 40,972 12.145 1.46%
2021-03-31 0 12.32 12.00 - 12.30 12.31 9,400 115,640 12.302 12.03 11.72 - 12.01 12.02 9,628 12.010 -0.81%
2021-03-30 0 12.42 12.00 - 12.38 12.42 8,000 99,195 12.399 12.13 11.72 - 12.09 12.13 8,194 12.105 0.40%
2021-03-29 0 12.37 12.28 - 12.40 12.44 6,300 78,334 12.434 12.08 11.99 - 12.11 12.14 6,453 12.139 0.00%
2021-03-26 0 12.37 12.00 - 12.35 12.38 17,000 210,136 12.361 12.08 11.72 - 12.06 12.09 17,413 12.068 2.32%
2021-03-25 0 12.09 12.00 - 12.09 12.13 7,900 95,639 12.106 11.80 11.72 - 11.80 11.84 8,092 11.819 -0.17%
2021-03-24 0 12.11 12.00 12.11 12.11 12.29 64,000 779,861 12.185 11.82 11.72 11.82 11.82 12.00 65,555 11.896 -1.94%
2021-03-23 0 12.35 12.28 - 12.33 12.34 1,000 12,334 12.334 12.06 11.99 - 12.04 12.05 1,024 12.041 -0.40%
2021-03-22 0 12.40 12.00 - 12.27 12.42 67,100 827,366 12.330 12.11 11.72 - 11.98 12.13 68,730 12.038 0.73%
2021-03-19 0 12.31 11.60 - 12.23 12.50 62,000 765,500 12.347 12.02 11.32 - 11.94 12.20 63,506 12.054 -2.38%
2021-03-18 0 12.61 11.50 - 12.63 12.70 48,100 608,876 12.659 12.31 11.23 - 12.33 12.40 49,269 12.358 0.56%
2021-03-17 0 12.54 12.30 - 12.50 12.60 25,100 315,695 12.577 12.24 12.01 - 12.20 12.30 25,710 12.279 0.16%
2021-03-16 0 12.52 11.50 - 12.51 12.55 300 3,761 12.537 12.22 11.23 - 12.21 12.25 307 12.239 0.64%
2021-03-15 0 12.44 12.00 - 12.45 12.45 8,100 100,845 12.450 12.14 11.72 - 12.15 12.15 8,297 12.155 -1.43%
2021-03-12 0 12.62 12.00 - 12.61 12.69 31,100 394,066 12.671 12.32 11.72 - 12.31 12.39 31,856 12.370 0.08%
2021-03-11 0 12.61 12.00 - 12.45 12.62 30,000 376,609 12.554 12.31 11.72 - 12.15 12.32 30,729 12.256 2.52%
2021-03-10 0 12.30 11.70 - 12.30 12.43 87,800 1,084,080 12.347 12.01 11.42 - 12.01 12.14 89,933 12.054 1.23%
2021-03-09 0 12.15 11.38 - 12.03 12.40 178,200 2,176,921 12.216 11.86 11.11 - 11.74 12.11 182,530 11.926 -1.70%
2021-03-08 0 12.36 12.30 - 12.50 12.84 31,600 403,708 12.776 12.07 12.01 - 12.20 12.54 32,368 12.473 -4.11%
2021-03-05 0 12.89 12.88 - 12.74 12.95 28,900 372,819 12.900 12.58 12.57 - 12.44 12.64 29,602 12.594 -1.07%
2021-03-04 0 13.03 13.00 - 13.03 13.10 30,800 401,539 13.037 12.72 12.69 - 12.72 12.79 31,548 12.728 -3.19%
2021-03-03 0 13.46 12.95 - 13.20 13.46 30,700 406,936 13.255 13.14 12.64 - 12.89 13.14 31,446 12.941 2.59%
2021-03-02 0 13.12 13.11 - 13.10 13.30 15,800 209,212 13.241 12.81 12.80 - 12.79 12.98 16,184 12.927 -1.20%
2021-03-01 0 13.28 13.28 - 13.14 13.28 80,100 1,057,388 13.201 12.96 12.96 - 12.83 12.96 82,046 12.888 1.76%
2021-02-26 0 13.05 13.00 - 13.05 13.47 45,100 593,005 13.149 12.74 12.69 - 12.74 13.15 46,196 12.837 -3.12%
2021-02-25 0 13.47 13.39 - 13.43 13.57 10,600 142,741 13.466 13.15 13.07 - 13.11 13.25 10,858 13.147 0.60%
2021-02-24 0 13.39 13.17 - 13.35 13.79 70,800 962,916 13.601 13.07 12.86 - 13.03 13.46 72,520 13.278 -2.55%
2021-02-23 0 13.74 13.50 - 13.74 13.86 46,500 643,406 13.837 13.41 13.18 - 13.41 13.53 47,630 13.508 -0.43%
2021-02-22 0 13.80 13.17 - 13.80 14.15 197,600 2,773,973 14.038 13.47 12.86 - 13.47 13.81 202,401 13.705 -3.29%
2021-02-19 0 14.27 14.12 - 13.95 14.27 152,300 2,153,448 14.140 13.93 13.79 - 13.62 13.93 156,000 13.804 0.42%
2021-02-18 0 14.21 14.20 - 14.21 14.56 127,600 1,830,176 14.343 13.87 13.86 - 13.87 14.21 130,700 14.003 -2.54%
2021-02-17 0 14.58 14.57 - 14.57 14.61 37,600 548,501 14.588 14.23 14.22 - 14.22 14.26 38,514 14.242 -0.14%
2021-02-16 0 14.60 14.60 14.69 14.46 14.71 23,700 346,615 14.625 14.25 14.25 14.34 14.12 14.36 24,276 14.278 1.81%
2021-02-11 0 14.34 14.32 - 14.29 14.34 100,000 1,431,200 14.312 14.00 13.98 - 13.95 14.00 102,430 13.973 0.00%
2021-02-10 0 14.34 14.20 - 14.20 14.39 35,000 498,924 14.255 14.00 13.86 - 13.86 14.05 35,850 13.917 2.21%
2021-02-09 0 14.03 13.90 14.20 13.83 14.03 47,100 652,412 13.852 13.70 13.57 13.86 13.50 13.70 48,244 13.523 1.89%
2021-02-08 0 13.77 13.17 - 13.74 13.83 83,000 1,144,088 13.784 13.44 12.86 - 13.41 13.50 85,017 13.457 1.55%
2021-02-05 0 13.56 13.17 - 13.51 13.62 1,900 25,849 13.605 13.24 12.86 - 13.19 13.30 1,946 13.282 0.82%
2021-02-04 0 13.45 13.17 - 13.45 13.47 1,000 13,459 13.459 13.13 12.86 - 13.13 13.15 1,024 13.140 -0.66%
2021-02-03 0 13.54 13.17 - 13.53 13.65 2,000 27,198 13.599 13.22 12.86 - 13.21 13.33 2,049 13.276 0.45%
2021-02-02 0 13.48 12.75 - 13.48 13.48 18,800 253,424 13.480 13.16 12.45 - 13.16 13.16 19,257 13.160 1.05%
2021-02-01 0 13.34 13.20 - 13.28 13.34 8,900 118,467 13.311 13.02 12.89 - 12.96 13.02 9,116 12.995 1.06%
2021-01-29 0 13.20 12.75 - 13.23 13.23 28,000 370,440 13.230 12.89 12.45 - 12.92 12.92 28,680 12.916 0.38%
2021-01-28 0 13.15 - - 13.15 13.58 23,300 310,149 13.311 12.84 - - 12.84 13.26 23,866 12.995 -3.31%
2021-01-27 0 13.60 - - 13.46 13.61 63,000 855,440 13.578 13.28 - - 13.14 13.29 64,531 13.256 0.59%
2021-01-26 0 13.52 13.50 13.62 13.51 13.59 6,600 89,459 13.554 13.20 13.18 13.30 13.19 13.27 6,760 13.233 -1.89%
2021-01-25 0 13.78 - - 13.74 13.84 7,000 96,393 13.770 13.45 - - 13.41 13.51 7,170 13.444 1.10%
2021-01-22 0 13.63 13.51 - 13.60 13.65 6,800 92,670 13.628 13.31 13.19 - 13.28 13.33 6,965 13.305 -0.22%
2021-01-21 0 13.66 13.39 13.71 13.53 13.74 16,500 224,872 13.629 13.34 13.07 13.38 13.21 13.41 16,901 13.305 1.49%
2021-01-20 0 13.46 13.40 - 13.40 13.50 14,400 193,439 13.433 13.14 13.08 - 13.08 13.18 14,750 13.115 1.13%
2021-01-19 0 13.31 13.27 - 13.27 13.51 27,600 370,498 13.424 12.99 12.96 - 12.96 13.19 28,271 13.105 -1.19%
2021-01-18 0 13.47 13.46 - 13.37 13.50 19,200 257,762 13.425 13.15 13.14 - 13.05 13.18 19,667 13.107 0.67%
2021-01-15 0 13.38 13.24 - 13.31 13.39 9,700 129,650 13.366 13.06 12.93 - 12.99 13.07 9,936 13.049 -0.67%
2021-01-14 0 13.47 13.36 - 13.38 13.65 92,000 1,242,986 13.511 13.15 13.04 - 13.06 13.33 94,235 13.190 -1.32%
2021-01-13 0 13.65 - - 13.62 13.86 28,100 385,091 13.704 13.33 - - 13.30 13.53 28,783 13.379 -0.87%
2021-01-12 0 13.77 13.62 - 13.37 13.77 45,000 608,200 13.516 13.44 13.30 - 13.05 13.44 46,093 13.195 2.91%
2021-01-11 0 13.38 13.31 - 13.34 13.63 37,300 502,504 13.472 13.06 12.99 - 13.02 13.31 38,206 13.152 -1.18%
2021-01-08 0 13.54 13.54 - 13.46 13.57 16,000 216,188 13.512 13.22 13.22 - 13.14 13.25 16,389 13.191 -0.73%
2021-01-07 0 13.64 - - 13.46 13.65 31,100 421,640 13.558 13.32 - - 13.14 13.33 31,856 13.236 1.56%
2021-01-06 0 13.43 - - 13.25 13.44 62,000 828,347 13.360 13.11 - - 12.94 13.12 63,506 13.044 1.59%
2021-01-05 0 13.22 13.13 - 13.12 13.28 25,000 330,339 13.214 12.91 12.82 - 12.81 12.96 25,607 12.900 1.15%
2021-01-04 0 13.07 12.78 - 12.77 13.09 26,500 344,615 13.004 12.76 12.48 - 12.47 12.78 27,144 12.696 3.32%
2020-12-31 0 12.65 - - 12.60 12.75 48,800 617,834 12.661 12.35 - - 12.30 12.45 49,986 12.360 1.04%
2020-12-30 0 12.52 12.52 - 12.47 12.54 28,500 356,139 12.496 12.22 12.22 - 12.17 12.24 29,192 12.200 1.71%
2020-12-29 0 12.31 - - 12.30 12.39 45,700 564,249 12.347 12.02 - - 12.01 12.10 46,810 12.054 -0.57%
2020-12-28 0 12.38 - - 12.35 12.44 37,800 468,279 12.388 12.09 - - 12.06 12.14 38,718 12.094 0.98%
2020-12-24 0 12.26 12.24 - 12.25 12.30 40,000 491,229 12.281 11.97 11.95 - 11.96 12.01 40,972 11.989 -0.24%
2020-12-23 0 12.29 12.10 - 12.20 12.33 55,000 673,239 12.241 12.00 11.81 - 11.91 12.04 56,336 11.950 0.66%
2020-12-22 0 12.21 - - 12.17 12.41 29,600 364,145 12.302 11.92 - - 11.88 12.12 30,319 12.010 -1.05%
2020-12-21 0 12.34 12.10 - 12.20 12.40 68,700 849,085 12.359 12.05 11.81 - 11.91 12.11 70,369 12.066 0.82%
2020-12-18 0 12.24 - - 12.24 12.34 35,900 440,601 12.273 11.95 - - 11.95 12.05 36,772 11.982 -0.81%
2020-12-17 0 12.34 12.00 - 12.20 12.34 66,800 820,889 12.289 12.05 11.72 - 11.91 12.05 68,423 11.997 1.15%
2020-12-16 0 12.20 - - 12.15 12.20 55,000 670,098 12.184 11.91 - - 11.86 11.91 56,336 11.895 0.58%
2020-12-15 0 12.13 - - 12.02 12.13 36,000 434,514 12.070 11.84 - - 11.73 11.84 36,875 11.784 -0.08%
2020-12-14 0 12.14 11.70 - 12.00 12.14 30,000 361,662 12.055 11.85 11.42 - 11.72 11.85 30,729 11.769 1.34%
2020-12-11 0 11.98 - - 11.91 12.12 53,000 635,357 11.988 11.70 - - 11.63 11.83 54,288 11.704 -0.75%
2020-12-10 0 12.07 11.80 - 12.04 12.14 21,000 253,881 12.090 11.78 11.52 - 11.75 11.85 21,510 11.803 -0.41%
2020-12-09 0 12.12 - - 12.12 12.30 70,100 858,384 12.245 11.83 - - 11.83 12.01 71,803 11.955 -0.90%
2020-12-08 0 12.23 - - 12.22 12.28 40,000 490,450 12.261 11.94 - - 11.93 11.99 40,972 11.970 0.08%
2020-12-07 0 12.22 - - 12.20 12.34 50,000 613,628 12.273 11.93 - - 11.91 12.05 51,215 11.981 -0.49%
2020-12-04 0 12.28 12.11 - 12.21 12.34 30,000 368,100 12.270 11.99 11.82 - 11.92 12.05 30,729 11.979 -0.08%
2020-12-03 0 12.29 12.15 - 12.26 12.34 64,000 786,599 12.291 12.00 11.86 - 11.97 12.05 65,555 11.999 -0.41%
2020-12-02 0 12.34 12.30 - 12.30 12.36 58,400 719,475 12.320 12.05 12.01 - 12.01 12.07 59,819 12.028 0.41%
2020-12-01 0 12.29 - - 12.16 12.29 6,700 81,771 12.205 12.00 - - 11.87 12.00 6,863 11.915 1.99%
2020-11-30 0 12.05 12.00 - 12.20 12.22 2,600 31,732 12.205 11.76 11.72 - 11.91 11.93 2,663 11.915 -0.66%
2020-11-27 0 12.13 11.70 - 11.96 12.13 68,500 823,561 12.023 11.84 11.42 - 11.68 11.84 70,164 11.738 1.68%
2020-11-26 0 11.93 11.70 - 11.83 11.94 57,800 688,958 11.920 11.65 11.42 - 11.55 11.66 59,204 11.637 0.25%
2020-11-25 0 11.90 11.70 11.90 12.06 12.06 3,500 42,210 12.060 11.62 11.42 11.62 11.77 11.77 3,585 11.774 -1.33%
2020-11-24 0 12.06 12.00 - - - 0 0 - 11.77 11.72 - - - 0 - -0.41%
2020-11-23 0 12.11 12.10 - 12.06 12.06 6,000 72,360 12.060 11.82 11.81 - 11.77 11.77 6,146 11.774 1.34%
2020-11-20 0 11.95 11.90 - 11.95 11.95 5,000 59,750 11.950 11.67 11.62 - 11.67 11.67 5,121 11.667 0.42%
2020-11-19 0 11.90 11.78 - - - 0 0 - 11.62 11.50 - - - 0 - 0.00%
2020-11-18 0 11.90 11.79 - 11.90 11.90 1,100 13,090 11.900 11.62 11.51 - 11.62 11.62 1,127 11.618 0.00%
2020-11-17 0 11.90 11.75 - - - 0 0 - 11.62 11.47 - - - 0 - 0.00%
2020-11-16 0 11.90 11.69 - - - 0 0 - 11.62 11.41 - - - 0 - 1.80%
2020-11-13 0 11.69 11.50 - 11.69 11.69 11,600 135,604 11.690 11.41 11.23 - 11.41 11.41 11,882 11.413 -1.18%
2020-11-12 0 11.83 11.50 - 11.90 11.90 20,000 238,000 11.900 11.55 11.23 - 11.62 11.62 20,486 11.618 -0.08%
2020-11-11 0 11.84 11.88 - 11.78 12.05 181,000 2,148,280 11.869 11.56 11.60 - 11.50 11.76 185,398 11.587 -1.82%
2020-11-10 0 12.06 12.00 - 12.04 12.20 41,400 500,026 12.078 11.77 11.72 - 11.75 11.91 42,406 11.791 -1.07%
2020-11-09 0 12.19 12.10 - 12.19 12.27 22,200 270,794 12.198 11.90 11.81 - 11.90 11.98 22,739 11.909 2.78%
2020-11-06 0 11.86 - - 11.82 11.93 16,600 197,574 11.902 11.58 - - 11.54 11.65 17,003 11.620 -0.50%
2020-11-05 0 11.92 11.35 - 11.85 11.92 175,300 2,087,296 11.907 11.64 11.08 - 11.57 11.64 179,559 11.625 4.10%
2020-11-04 0 11.45 - 11.68 11.43 11.53 197,100 2,262,479 11.479 11.18 - 11.40 11.16 11.26 201,889 11.207 -0.61%
2020-11-03 0 11.52 - - 11.44 11.52 4,000 46,000 11.500 11.25 - - 11.17 11.25 4,097 11.227 1.05%
2020-11-02 0 11.40 - 11.40 11.40 11.40 20,000 228,000 11.400 11.13 - 11.13 11.13 11.13 20,486 11.130 0.62%
2020-10-30 0 11.33 - 11.65 11.38 11.40 12,800 145,684 11.382 11.06 - 11.37 11.11 11.13 13,111 11.112 -1.13%
2020-10-29 0 11.46 11.42 11.51 11.46 11.47 40,000 458,600 11.465 11.19 11.15 11.24 11.19 11.20 40,972 11.193 1.15%
2020-10-28 0 11.33 11.29 - 11.29 11.31 25,200 284,910 11.306 11.06 11.02 - 11.02 11.04 25,812 11.038 -0.09%
2020-10-27 0 11.34 11.34 - 11.29 11.38 125,300 1,417,436 11.312 11.07 11.07 - 11.02 11.11 128,344 11.044 -1.39%
2020-10-23 0 11.50 11.50 11.55 11.49 11.60 102,800 1,189,625 11.572 11.23 11.23 11.28 11.22 11.32 105,298 11.298 -0.95%
2020-10-22 0 11.61 11.58 11.61 11.46 11.62 252,400 2,918,385 11.563 11.33 11.31 11.33 11.19 11.34 258,533 11.288 0.09%
2020-10-21 0 11.60 11.58 11.60 11.50 11.62 401,999 4,657,107 11.585 11.32 11.31 11.32 11.23 11.34 411,766 11.310 0.17%
2020-10-20 0 11.58 11.50 - 11.44 11.58 470,700 5,412,414 11.499 11.31 11.23 - 11.17 11.31 482,137 11.226 1.05%
2020-10-19 0 11.46 11.43 11.50 11.46 11.67 170,900 1,979,111 11.581 11.19 11.16 11.23 11.19 11.39 175,052 11.306 -0.35%
2020-10-16 0 11.50 11.49 11.51 11.45 11.60 253,700 2,919,740 11.509 11.23 11.22 11.24 11.18 11.32 259,864 11.236 0.61%
2020-10-15 0 11.43 - 11.59 11.43 11.58 543,400 6,256,659 11.514 11.16 - 11.32 11.16 11.31 556,603 11.241

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top