Haitong MSCI China A ESG ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 83031  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 - 6.845 - - - - 0 - 0.00%
2024-12-04 1 - - - - - 0 0 - 6.845 - - - - 0 - 0.00%
2024-12-03 1 - - - - - 0 0 - 6.845 - - - - 0 - 0.00%
2024-12-02 1 - - - - - 0 0 - 6.845 - - - - 0 - 0.00%
2024-11-29 1 - - - - - 0 0 - 6.845 - - - - 0 - 0.00%
2024-11-28 1 - - - - - 0 0 - 6.845 - - - - 0 - 0.00%
2024-11-27 1 - - - - - 0 0 - 6.845 - - - - 0 - 0.00%
2024-11-26 1 - - - - - 0 0 - 6.845 - - - - 0 - 0.00%
2024-11-25 1 - - - - - 0 0 - 6.845 - - - - 0 - 0.00%
2024-11-22 1 - - - - - 0 0 - 6.845 - - - - 0 - 0.00%
2024-11-21 1 - - - - - 0 0 - 6.845 - - - - 0 - 0.00%
2024-11-20 1 - - - - - 0 0 - 6.845 - - - - 0 - 0.00%
2024-11-19 1 - - - - - 0 0 - 6.845 - - - - 0 - 0.00%
2024-11-18 1 - - - - - 0 0 - 6.845 - - - - 0 - 0.00%
2024-11-15 1 - - - - - 0 0 - 6.845 - - - - 0 - 0.00%
2024-11-14 1 - - - - - 0 0 - 6.845 - - - - 0 - 0.00%
2024-11-13 1 - - - - - 0 0 - 6.845 - - - - 0 - 0.00%
2024-11-12 1 - - - - - 0 0 - 6.845 - - - - 0 - 0.00%
2024-11-11 1 - - - - - 0 0 - 6.845 - - - - 0 - 0.00%
2024-11-08 1 - - - - - 0 0 - 6.845 - - - - 0 - 0.00%
2024-11-07 1 - - - - - 0 0 - 6.845 - - - - 0 - 0.00%
2024-11-06 1 - - - - - 0 0 - 6.845 - - - - 0 - 0.00%
2024-11-05 1 - - - - - 0 0 - 6.845 - - - - 0 - 0.00%
2024-11-04 1 - - - - - 0 0 - 6.845 - - - - 0 - 0.00%
2024-11-01 1 - - - - - 0 0 - 6.845 - - - - 0 - 0.00%
2024-10-31 1 - - - - - 0 0 - 6.845 - - - - 0 - 0.00%
2024-10-30 1 - - - - - 0 0 - 6.845 - - - - 0 - 0.00%
2024-10-29 1 - - - - - 0 0 - 6.845 - - - - 0 - 0.00%
2024-10-28 1 - - - - - 0 0 - 6.845 - - - - 0 - 0.00%
2024-10-25 1 - - - - - 0 0 - 6.845 - - - - 0 - 0.00%
2024-10-24 1 - - - - - 0 0 - 6.845 - - - - 0 - 0.00%
2024-10-23 1 - - - - - 0 0 - 6.845 - - - - 0 - 0.00%
2024-10-22 1 - - - - - 0 0 - 6.845 - - - - 0 - 0.00%
2024-10-21 1 - - - - - 0 0 - 6.845 - - - - 0 - 0.00%
2024-10-18 1 - - - - - 0 0 - 6.845 - - - - 0 - 0.00%
2024-10-17 1 - - - - - 0 0 - 6.845 - - - - 0 - 0.00%
2024-10-16 1 - - - - - 0 0 - 6.845 - - - - 0 - 0.00%
2024-10-15 1 - - - - - 0 0 - 6.845 - - - - 0 - 0.00%
2024-10-14 1 - - - - - 0 0 - 6.845 - - - - 0 - 0.00%
2024-10-10 1 - - - - - 0 0 - 6.845 - - - - 0 - 0.00%
2024-10-09 1 - - - - - 0 0 - 6.845 - - - - 0 - 0.00%
2024-10-08 1 - - - - - 0 0 - 6.845 - - - - 0 - 0.00%
2024-10-07 1 - - - - - 0 0 - 6.845 - - - - 0 - 0.00%
2024-10-04 1 - - - - - 0 0 - 6.845 - - - - 0 - 0.00%
2024-10-03 1 - - - - - 0 0 - 6.845 - - - - 0 - 0.00%
2024-10-02 1 - - - - - 0 0 - 6.845 - - - - 0 - 0.00%
2024-09-30 1 - - - - - 0 0 - 6.845 - - - - 0 - 0.00%
2024-09-27 1 - - - - - 0 0 - 6.845 - - - - 0 - 0.00%
2024-09-26 1 - - - - - 0 0 - 6.845 - - - - 0 - 0.00%
2024-09-25 1 - - - - - 0 0 - 6.845 - - - - 0 - 0.00%
2024-09-24 0 6.845 - - - - 0 0 - 6.845 - - - - 0 - 0.00%
2024-09-23 0 6.845 - - - - 0 0 - 6.845 - - - - 0 - 0.29%
2024-09-20 0 6.825 - - - - 0 0 - 6.825 - - - - 0 - 0.00%
2024-09-19 0 6.825 - - 6.825 6.825 29,200 199,290 6.8250 6.825 - - 6.825 6.825 29,200 6.8250 0.59%
2024-09-17 0 6.785 - - - - 0 0 - 6.785 - - - - 0 - 0.44%
2024-09-16 0 6.755 - - - - 0 0 - 6.755 - - - - 0 - 0.00%
2024-09-13 0 6.755 - - - - 0 0 - 6.755 - - - - 0 - -0.44%
2024-09-12 0 6.785 - - - - 0 0 - 6.785 - - - - 0 - -0.29%
2024-09-11 0 6.805 - - - - 0 0 - 6.805 - - - - 0 - -0.29%
2024-09-10 0 6.825 - - - - 0 0 - 6.825 - - - - 0 - 0.00%
2024-09-09 0 6.825 - - - - 0 0 - 6.825 - - - - 0 - -2.01%
2024-09-05 0 6.965 - - - - 0 0 - 6.965 - - - - 0 - 0.00%
2024-09-04 0 6.965 6.930 6.985 - - 0 0 - 6.965 6.930 6.985 - - 0 - -0.29%
2024-09-03 0 6.985 - - - - 0 0 - 6.985 - - - - 0 - 0.00%
2024-09-02 0 6.985 - - - - 0 0 - 6.985 - - - - 0 - -1.62%
2024-08-30 0 7.100 - - 7.035 7.135 60,800 432,678 7.1164 7.100 - - 7.035 7.135 60,800 7.1164 1.36%
2024-08-29 0 7.005 - 7.100 - - 0 0 - 7.005 - 7.100 - - 0 - -0.28%
2024-08-28 0 7.025 - 7.100 - - 0 0 - 7.025 - 7.100 - - 0 - -0.85%
2024-08-27 0 7.085 - - - - 0 0 - 7.085 - - - - 0 - -0.28%
2024-08-26 0 7.105 - - - - 0 0 - 7.105 - - - - 0 - 0.00%
2024-08-23 0 7.105 - - - - 0 0 - 7.105 - - - - 0 - 0.28%
2024-08-22 0 7.085 - - - - 0 0 - 7.085 - - - - 0 - -0.07%
2024-08-21 0 7.090 - - - - 0 0 - 7.090 - - - - 0 - -0.42%
2024-08-20 0 7.120 - - - - 0 0 - 7.120 - - - - 0 - -0.14%
2024-08-19 0 7.130 - - - - 0 0 - 7.130 - - - - 0 - 0.35%
2024-08-16 0 7.105 - - - - 0 0 - 7.105 - - - - 0 - 0.07%
2024-08-15 0 7.100 - - - - 0 0 - 7.100 - - - - 0 - 0.57%
2024-08-14 0 7.060 - - - - 0 0 - 7.060 - - - - 0 - -0.49%
2024-08-13 0 7.095 - 7.200 - - 0 0 - 7.095 - 7.200 - - 0 - 0.00%
2024-08-12 0 7.095 - 7.200 - - 0 0 - 7.095 - 7.200 - - 0 - -0.07%
2024-08-09 0 7.100 - 7.200 - - 0 0 - 7.100 - 7.200 - - 0 - 0.00%
2024-08-08 0 7.100 - 7.200 - - 0 0 - 7.100 - 7.200 - - 0 - 0.00%
2024-08-07 0 7.100 7.060 7.120 - - 0 0 - 7.100 7.060 7.120 - - 0 - 0.00%
2024-08-06 0 7.100 - - - - 0 0 - 7.100 - - - - 0 - -0.42%
2024-08-05 0 7.130 - - - - 0 0 - 7.130 - - - - 0 - -0.90%
2024-08-02 0 7.195 - - - - 0 0 - 7.195 - - - - 0 - -0.83%
2024-08-01 0 7.255 - - - - 0 0 - 7.255 - - - - 0 - -0.48%
2024-07-31 0 7.290 - - - - 0 0 - 7.290 - - - - 0 - 2.03%
2024-07-30 0 7.145 - - - - 0 0 - 7.145 - - - - 0 - -0.90%
2024-07-29 0 7.210 - - - - 0 0 - 7.210 - - - - 0 - -0.28%
2024-07-26 0 7.230 - - - - 0 0 - 7.230 - - - - 0 - 0.00%
2024-07-25 0 7.230 - - - - 0 0 - 7.230 - - - - 0 - -0.41%
2024-07-24 0 7.260 - - - - 0 0 - 7.260 - - - - 0 - -0.68%
2024-07-23 0 7.310 - - - - 0 0 - 7.310 - - - - 0 - -1.81%
2024-07-22 0 7.445 - - - - 0 0 - 7.445 - - - - 0 - 0.00%
2024-07-19 0 7.445 - - - - 0 0 - 7.445 - - - - 0 - 0.07%
2024-07-18 0 7.440 - - - - 0 0 - 7.440 - - - - 0 - 0.13%
2024-07-17 0 7.430 - - - - 0 0 - 7.430 - - - - 0 - 0.47%
2024-07-16 0 7.395 - - - - 0 0 - 7.395 - - - - 0 - 0.41%
2024-07-15 0 7.365 - - - - 0 0 - 7.365 - - - - 0 - 0.00%
2024-07-12 0 7.365 7.345 7.395 - - 0 0 - 7.365 7.345 7.395 - - 0 - 0.27%
2024-07-11 0 7.345 - - - - 0 0 - 7.345 - - - - 0 - 1.03%
2024-07-10 0 7.270 - - - - 0 0 - 7.270 - - - - 0 - 0.00%
2024-07-09 0 7.270 7.245 - - - 0 0 - 7.270 7.245 - - - 0 - 0.69%
2024-07-08 0 7.220 - - - - 0 0 - 7.220 - - - - 0 - -0.55%
2024-07-05 0 7.260 - - - - 0 0 - 7.260 - - - - 0 - -0.41%
2024-07-04 0 7.290 - - - - 0 0 - 7.290 - - - - 0 - -0.68%
2024-07-03 0 7.340 - - - - 0 0 - 7.340 - - - - 0 - -0.14%
2024-07-02 0 7.350 - - - - 0 0 - 7.350 - - - - 0 - 0.55%
2024-06-28 0 7.310 - - 7.310 7.310 1,000 7,310 7.3100 7.310 - - 7.310 7.310 1,000 7.3100 -0.14%
2024-06-27 0 7.320 - - - - 0 0 - 7.320 - - - - 0 - -0.20%
2024-06-26 0 7.335 - - - - 0 0 - 7.335 - - - - 0 - 0.34%
2024-06-25 0 7.310 - - - - 0 0 - 7.310 - - - - 0 - -0.81%
2024-06-24 0 7.370 - - - - 0 0 - 7.370 - - - - 0 - -0.14%
2024-06-21 0 7.380 - - - - 0 0 - 7.380 - - - - 0 - -0.40%
2024-06-20 0 7.410 - - - - 0 0 - 7.410 - - - - 0 - -1.00%
2024-06-19 0 7.485 - - - - 0 0 - 7.485 - - - - 0 - 0.00%
2024-06-18 0 7.485 - - - - 0 0 - 7.485 - - - - 0 - 0.07%
2024-06-17 0 7.480 - - - - 0 0 - 7.480 - - - - 0 - -0.07%
2024-06-14 0 7.485 - - - - 0 0 - 7.485 - - - - 0 - 0.34%
2024-06-13 0 7.460 - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2024-06-12 0 7.460 - - - - 0 0 - 7.460 - - - - 0 - -0.07%
2024-06-11 0 7.465 - - - - 0 0 - 7.465 - - - - 0 - -0.99%
2024-06-07 0 7.540 - - - - 0 0 - 7.540 - - - - 0 - -0.33%
2024-06-06 0 7.565 - - - - 0 0 - 7.565 - - - - 0 - 0.00%
2024-06-05 0 7.565 - - - - 0 0 - 7.565 - - - - 0 - -0.26%
2024-06-04 0 7.585 - - - - 0 0 - 7.585 - - - - 0 - 1.00%
2024-06-03 0 7.510 - - - - 0 0 - 7.510 - - - - 0 - 0.00%
2024-05-31 0 7.510 - - - - 0 0 - 7.510 - - - - 0 - -0.53%
2024-05-30 0 7.550 - - - - 0 0 - 7.550 - - - - 0 - -0.33%
2024-05-29 0 7.575 - - - - 0 0 - 7.575 - - - - 0 - 0.07%
2024-05-28 0 7.570 - - - - 0 0 - 7.570 - - - - 0 - -0.53%
2024-05-27 0 7.610 - - - - 0 0 - 7.610 - - - - 0 - 0.79%
2024-05-24 0 7.550 - - - - 0 0 - 7.550 - - - - 0 - -1.31%
2024-05-23 0 7.650 - - - - 0 0 - 7.650 - - - - 0 - -1.10%
2024-05-22 0 7.735 - - - - 0 0 - 7.735 - - - - 0 - 0.00%
2024-05-21 0 7.735 - - - - 0 0 - 7.735 - - - - 0 - -0.39%
2024-05-20 0 7.765 - - - - 0 0 - 7.765 - - - - 0 - 0.00%
2024-05-17 0 7.765 - - - - 0 0 - 7.765 - - - - 0 - 1.24%
2024-05-16 0 7.670 - - - - 0 0 - 7.670 - - - - 0 - -0.45%
2024-05-14 0 7.705 - - - - 0 0 - 7.705 - - - - 0 - 0.00%
2024-05-13 0 7.705 - - - - 0 0 - 7.705 - - - - 0 - 0.00%
2024-05-10 0 7.705 - - - - 0 0 - 7.705 - - - - 0 - 0.00%
2024-05-09 0 7.705 - - - - 0 0 - 7.705 - - - - 0 - 0.65%
2024-05-08 0 7.655 - - - - 0 0 - 7.655 - - - - 0 - -0.78%
2024-05-07 0 7.715 - - - - 0 0 - 7.715 - - - - 0 - 0.00%
2024-05-06 0 7.715 - - - - 0 0 - 7.715 - - - - 0 - 0.00%
2024-05-03 0 7.715 7.680 7.735 - - 0 0 - 7.715 7.680 7.735 - - 0 - 0.65%
2024-05-02 0 7.665 - - - - 0 0 - 7.665 - - - - 0 - 0.72%
2024-04-30 0 7.610 - - - - 0 0 - 7.610 - - - - 0 - 0.00%
2024-04-29 0 7.610 - - - - 0 0 - 7.610 - - - - 0 - 1.20%
2024-04-26 0 7.520 - - - - 0 0 - 7.520 - - - - 0 - 1.55%
2024-04-25 0 7.405 - - - - 0 0 - 7.405 - - - - 0 - 0.27%
2024-04-24 0 7.385 - - - - 0 0 - 7.385 - - - - 0 - 0.00%
2024-04-23 0 7.385 - - - - 0 0 - 7.385 - - - - 0 - -0.61%
2024-04-22 0 7.430 - - - - 0 0 - 7.430 - - - - 0 - -0.34%
2024-04-19 0 7.455 - - 7.445 7.460 48,000 357,720 7.4525 7.455 - - 7.445 7.460 48,000 7.4525 -0.60%
2024-04-18 0 7.500 - - - - 0 0 - 7.500 - - - - 0 - 0.27%
2024-04-17 0 7.480 - - - - 0 0 - 7.480 - - - - 0 - 1.15%
2024-04-16 0 7.395 - - - - 0 0 - 7.395 - - - - 0 - -0.74%
2024-04-15 0 7.450 - - - - 0 0 - 7.450 - - - - 0 - 1.64%
2024-04-12 0 7.330 - - - - 0 0 - 7.330 - - - - 0 - -0.88%
2024-04-11 0 7.395 - - - - 0 0 - 7.395 - - - - 0 - 0.00%
2024-04-10 0 7.395 - - - - 0 0 - 7.395 - - - - 0 - -0.80%
2024-04-09 0 7.455 - - - - 0 0 - 7.455 - - - - 0 - -0.40%
2024-04-08 0 7.485 - - - - 0 0 - 7.485 - - - - 0 - -0.40%
2024-04-05 0 7.515 - - - - 0 0 - 7.515 - - - - 0 - 0.00%
2024-04-03 0 7.515 - - - - 0 0 - 7.515 - - - - 0 - -0.33%
2024-04-02 0 7.540 - - - - 0 0 - 7.540 - - - - 0 - 1.48%
2024-03-28 0 7.430 - - - - 0 0 - 7.430 - - - - 0 - 0.34%
2024-03-27 0 7.405 - - - - 0 0 - 7.405 - - - - 0 - -1.20%
2024-03-26 0 7.495 - - - - 0 0 - 7.495 - - - - 0 - 0.00%
2024-03-25 0 7.495 - - - - 0 0 - 7.495 - - - - 0 - -0.46%
2024-03-22 0 7.530 - - - - 0 0 - 7.530 - - - - 0 - -1.12%
2024-03-21 0 7.615 - - - - 0 0 - 7.615 - - - - 0 - 0.00%
2024-03-20 0 7.615 - - - - 0 0 - 7.615 - - - - 0 - 0.00%
2024-03-19 0 7.615 - - - - 0 0 - 7.615 - - - - 0 - -0.20%
2024-03-18 0 7.630 - - - - 0 0 - 7.630 - - - - 0 - 0.79%
2024-03-15 0 7.570 - - - - 0 0 - 7.570 - - - - 0 - 0.00%
2024-03-14 0 7.570 - - - - 0 0 - 7.570 - - - - 0 - -0.13%
2024-03-13 0 7.580 - - - - 0 0 - 7.580 - - - - 0 - -0.59%
2024-03-12 0 7.625 - - - - 0 0 - 7.625 - - - - 0 - 0.33%
2024-03-11 0 7.600 - - - - 0 0 - 7.600 - - - - 0 - 1.88%
2024-03-08 0 7.460 - - - - 0 0 - 7.460 - - - - 0 - 0.13%
2024-03-07 0 7.450 - - - - 0 0 - 7.450 - - - - 0 - -0.67%
2024-03-06 0 7.500 - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2024-03-05 0 7.500 - - - - 0 0 - 7.500 - - - - 0 - 0.54%
2024-03-04 0 7.460 - - - - 0 0 - 7.460 - - - - 0 - 0.07%
2024-03-01 0 7.455 - - - - 0 0 - 7.455 - - - - 0 - 0.61%
2024-02-29 0 7.410 - - - - 0 0 - 7.410 - - - - 0 - 1.16%
2024-02-28 0 7.325 - - - - 0 0 - 7.325 - - - - 0 - -1.08%
2024-02-27 0 7.405 - - - - 0 0 - 7.405 - - - - 0 - 1.09%
2024-02-26 0 7.325 - - - - 0 0 - 7.325 - - - - 0 - -0.61%
2024-02-23 0 7.370 - - - - 0 0 - 7.370 - - - - 0 - 0.00%
2024-02-22 0 7.370 - - - - 0 0 - 7.370 - - - - 0 - 0.96%
2024-02-21 0 7.300 7.280 7.335 - - 0 0 - 7.300 7.280 7.335 - - 0 - 1.32%
2024-02-20 0 7.205 - - - - 0 0 - 7.205 - - - - 0 - 0.14%
2024-02-19 0 7.195 - - - - 0 0 - 7.195 - - - - 0 - -0.48%
2024-02-16 0 7.230 - - - - 0 0 - 7.230 - - - - 0 - 1.69%
2024-02-15 0 7.110 - - - - 0 0 - 7.110 - - - - 0 - 0.14%
2024-02-14 0 7.100 - - - - 0 0 - 7.100 - - - - 0 - 0.50%
2024-02-09 0 7.065 - - - - 0 0 - 7.065 - - - - 0 - -0.49%
2024-02-08 0 7.100 - - 7.100 7.110 82,300 584,741 7.1050 7.100 - - 7.100 7.110 82,300 7.1050 0.42%
2024-02-07 0 7.070 - - - - 0 0 - 7.070 - - - - 0 - 1.14%
2024-02-06 0 6.990 - - - - 0 0 - 6.990 - - - - 0 - 3.94%
2024-02-05 0 6.725 - - - - 0 0 - 6.725 - - - - 0 - 0.00%
2024-02-02 0 6.725 - - - - 0 0 - 6.725 - - - - 0 - -1.25%
2024-02-01 0 6.810 - - - - 0 0 - 6.810 - - - - 0 - -0.15%
2024-01-31 0 6.820 - - - - 0 0 - 6.820 - - - - 0 - -0.94%
2024-01-30 0 6.885 - - - - 0 0 - 6.885 - - - - 0 - -2.27%
2024-01-29 0 7.045 - - - - 0 0 - 7.045 - - - - 0 - -0.77%
2024-01-26 0 7.100 - - 7.095 7.095 41,800 296,571 7.0950 7.100 - - 7.095 7.095 41,800 7.0950 -0.49%
2024-01-25 0 7.135 - - - - 0 0 - 7.135 - - - - 0 - 1.21%
2024-01-24 0 7.050 - - - - 0 0 - 7.050 - - - - 0 - 2.47%
2024-01-23 0 6.880 - - - - 0 0 - 6.880 - - - - 0 - 1.18%
2024-01-22 0 6.800 - - 6.800 6.800 43,400 295,120 6.8000 6.800 - - 6.800 6.800 43,400 6.8000 -2.44%
2024-01-19 0 6.970 - - 6.970 6.970 42,300 294,831 6.9700 6.970 - - 6.970 6.970 42,300 6.9700 0.50%
2024-01-18 0 6.935 - - - - 0 0 - 6.935 - - - - 0 - 0.29%
2024-01-17 0 6.915 - - - - 0 0 - 6.915 - - - - 0 - -1.43%
2024-01-16 0 7.015 - - - - 0 0 - 7.015 - - - - 0 - 0.00%
2024-01-15 0 7.015 - - - - 0 0 - 7.015 - - - - 0 - 0.00%
2024-01-12 0 7.015 - - - - 0 0 - 7.015 - - - - 0 - 0.00%
2024-01-11 0 7.015 - - - - 0 0 - 7.015 - - - - 0 - 0.21%
2024-01-10 0 7.000 - - - - 0 0 - 7.000 - - - - 0 - -0.14%
2024-01-09 0 7.010 - - - - 0 0 - 7.010 - - - - 0 - 0.00%
2024-01-08 0 7.010 - - - - 0 0 - 7.010 - - - - 0 - -1.48%
2024-01-05 0 7.115 - - 7.185 7.185 800 5,748 7.1850 7.115 - - 7.185 7.185 800 7.1850 -0.56%
2024-01-04 0 7.155 - - - - 0 0 - 7.155 - - - - 0 - -0.97%
2024-01-03 0 7.225 - - - - 0 0 - 7.225 - - - - 0 - -0.14%
2024-01-02 0 7.235 - - - - 0 0 - 7.235 - - - - 0 - -0.75%
2023-12-29 0 7.290 - - - - 0 0 - 7.290 - - - - 0 - 0.28%
2023-12-28 0 7.270 - - - - 0 0 - 7.270 - - - - 0 - 1.96%
2023-12-27 0 7.130 - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2023-12-22 0 7.130 - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2023-12-21 0 7.130 - - - - 0 0 - 7.130 - - - - 0 - 0.71%
2023-12-20 0 7.080 - - - - 0 0 - 7.080 - - - - 0 - -1.12%
2023-12-19 0 7.160 - - - - 0 0 - 7.160 - - - - 0 - 0.00%
2023-12-18 0 7.160 - - - - 0 0 - 7.160 - - - - 0 - -0.49%
2023-12-15 0 7.195 - - - - 0 0 - 7.195 - - - - 0 - -0.35%
2023-12-14 0 7.220 - - - - 0 0 - 7.220 - - - - 0 - -0.62%
2023-12-13 0 7.265 - - - - 0 0 - 7.265 - - - - 0 - -1.02%
2023-12-12 0 7.340 - - - - 0 0 - 7.340 - - - - 0 - 0.14%
2023-12-11 0 7.330 - - - - 0 0 - 7.330 - - - - 0 - 0.55%
2023-12-08 0 7.290 - - - - 0 0 - 7.290 - - - - 0 - 0.00%
2023-12-07 0 7.290 - - - - 0 0 - 7.290 - - - - 0 - 0.00%
2023-12-06 0 7.290 - - - - 0 0 - 7.290 - - - - 0 - 0.00%
2023-12-05 0 7.290 - - - - 0 0 - 7.290 - - - - 0 - -1.55%
2023-12-04 0 7.405 - - - - 0 0 - 7.405 - - - - 0 - -0.60%
2023-12-01 0 7.450 - - - - 0 0 - 7.450 - - - - 0 - -0.40%
2023-11-30 0 7.480 - - - - 0 0 - 7.480 - - - - 0 - 0.00%
2023-11-29 0 7.480 - - - - 0 0 - 7.480 - - - - 0 - -0.99%
2023-11-28 0 7.555 - - - - 0 0 - 7.555 - - - - 0 - 0.00%
2023-11-27 0 7.555 - - - - 0 0 - 7.555 - - - - 0 - -0.59%
2023-11-24 0 7.600 - - - - 0 0 - 7.600 - - - - 0 - -0.91%
2023-11-23 0 7.670 - - - - 0 0 - 7.670 - - - - 0 - 0.46%
2023-11-22 0 7.635 - - - - 0 0 - 7.635 - - - - 0 - -0.59%
2023-11-21 0 7.680 - - - - 0 0 - 7.680 - - - - 0 - 0.00%
2023-11-20 0 7.680 - - - - 0 0 - 7.680 - - - - 0 - 0.07%
2023-11-17 0 7.675 - - - - 0 0 - 7.675 - - - - 0 - 0.00%
2023-11-16 0 7.675 - - - - 0 0 - 7.675 - - - - 0 - -0.84%
2023-11-15 0 7.740 - - - - 0 0 - 7.740 - - - - 0 - 0.58%
2023-11-14 0 7.695 - - - - 0 0 - 7.695 - - - - 0 - 0.00%
2023-11-13 0 7.695 - - - - 0 0 - 7.695 - - - - 0 - 0.07%
2023-11-10 0 7.690 - - - - 0 0 - 7.690 - - - - 0 - -0.71%
2023-11-09 0 7.745 - - - - 0 0 - 7.745 - - - - 0 - 0.00%
2023-11-08 0 7.745 - - - - 0 0 - 7.745 - - - - 0 - -0.26%
2023-11-07 0 7.765 - - - - 0 0 - 7.765 - - - - 0 - 0.00%
2023-11-06 0 7.765 - - - - 0 0 - 7.765 - - - - 0 - 1.50%
2023-11-03 0 7.650 - - - - 0 0 - 7.650 - - - - 0 - 0.46%
2023-11-02 0 7.615 - - - - 0 0 - 7.615 - - - - 0 - -0.33%
2023-11-01 0 7.640 - - - - 0 0 - 7.640 - - - - 0 - 0.00%
2023-10-31 0 7.640 - - - - 0 0 - 7.640 - - - - 0 - 0.00%
2023-10-30 0 7.640 - - - - 0 0 - 7.640 - - - - 0 - 0.26%
2023-10-27 0 7.620 - - - - 0 0 - 7.620 - - - - 0 - 1.46%
2023-10-26 0 7.510 - - - - 0 0 - 7.510 - - - - 0 - 0.27%
2023-10-25 0 7.490 - - - - 0 0 - 7.490 - - - - 0 - 0.27%
2023-10-24 0 7.470 - - - - 0 0 - 7.470 - - - - 0 - -1.13%
2023-10-20 0 7.555 - - - - 0 0 - 7.555 - - - - 0 - -0.66%
2023-10-19 0 7.605 - - - - 0 0 - 7.605 - - - - 0 - -2.06%
2023-10-18 0 7.765 - - - - 0 0 - 7.765 - - - - 0 - -0.32%
2023-10-17 0 7.790 - - - - 0 0 - 7.790 - - - - 0 - 0.00%
2023-10-16 0 7.790 - - - - 0 0 - 7.790 - - - - 0 - -0.89%
2023-10-13 0 7.860 - - - - 0 0 - 7.860 - - - - 0 - -0.69%
2023-10-12 0 7.915 - - - - 0 0 - 7.915 - - - - 0 - 0.70%
2023-10-11 0 7.860 - - - - 0 0 - 7.860 - - - - 0 - 0.00%
2023-10-10 0 7.860 - - - - 0 0 - 7.860 - - - - 0 - -0.06%
2023-10-09 0 7.865 - - - - 0 0 - 7.865 - - - - 0 - 0.06%
2023-10-06 0 7.860 - - - - 0 0 - 7.860 - - - - 0 - 0.70%
2023-10-05 0 7.805 - - - - 0 0 - 7.805 - - - - 0 - 0.00%
2023-10-04 0 7.805 - - - - 0 0 - 7.805 - - - - 0 - -0.95%
2023-10-03 0 7.880 - - - - 0 0 - 7.880 - - - - 0 - -1.81%
2023-09-29 0 8.025 - - - - 0 0 - 8.025 - - - - 0 - 1.07%
2023-09-28 0 7.940 - - - - 0 0 - 7.940 - - - - 0 - 0.00%
2023-09-27 0 7.940 - - - - 0 0 - 7.940 - - - - 0 - 0.00%
2023-09-26 0 7.940 - - - - 0 0 - 7.940 - - - - 0 - -0.56%
2023-09-25 0 7.985 - - - - 0 0 - 7.985 - - - - 0 - -0.68%
2023-09-22 0 8.040 - - - - 0 0 - 8.040 - - - - 0 - 1.77%
2023-09-21 0 7.900 - - - - 0 0 - 7.900 - - - - 0 - -0.88%
2023-09-20 0 7.970 - - - - 0 0 - 7.970 - - - - 0 - -0.25%
2023-09-19 0 7.990 - - - - 0 0 - 7.990 - - - - 0 - 0.00%
2023-09-18 0 7.990 - - - - 0 0 - 7.990 - - - - 0 - 0.31%
2023-09-15 0 7.965 - - - - 0 0 - 7.965 - - - - 0 - -0.75%
2023-09-14 0 8.025 - - - - 0 0 - 8.025 - - - - 0 - 0.00%
2023-09-13 0 8.025 - - - - 0 0 - 8.025 - - - - 0 - -0.56%
2023-09-12 0 8.070 - - - - 0 0 - 8.070 - - - - 0 - -0.25%
2023-09-11 0 8.090 - - - - 0 0 - 8.090 - - - - 0 - 0.25%
2023-09-07 0 8.070 - - - - 0 0 - 8.070 - - - - 0 - -1.22%
2023-09-06 0 8.170 - - - - 0 0 - 8.170 - - - - 0 - -0.18%
2023-09-05 0 8.185 - - - - 0 0 - 8.185 - - - - 0 - -0.55%
2023-09-04 0 8.230 - - - - 0 0 - 8.230 - - - - 0 - 1.60%
2023-08-31 0 8.100 - - - - 0 0 - 8.100 - - - - 0 - -0.31%
2023-08-30 0 8.125 - - 8.155 8.155 35,900 292,764 8.1550 8.125 - - 8.155 8.155 35,900 8.1550 -0.06%
2023-08-29 0 8.130 - - - - 0 0 - 8.130 - - - - 0 - 1.06%
2023-08-28 0 8.045 - - - - 0 0 - 8.045 - - - - 0 - 0.75%
2023-08-25 0 7.985 - - - - 0 0 - 7.985 - - - - 0 - -0.19%
2023-08-24 0 8.000 - - - - 0 0 - 8.000 - - - - 0 - 0.44%
2023-08-23 0 7.965 - - - - 0 0 - 7.965 - - - - 0 - -1.12%
2023-08-22 0 8.055 - - - - 0 0 - 8.055 - - - - 0 - 0.19%
2023-08-21 0 8.040 - - - - 0 0 - 8.040 - - - - 0 - -1.47%
2023-08-18 0 8.160 - - - - 0 0 - 8.160 - - - - 0 - -1.15%
2023-08-17 0 8.255 - - - - 0 0 - 8.255 - - - - 0 - 0.00%
2023-08-16 0 8.255 - - - - 0 0 - 8.255 - - - - 0 - -0.42%
2023-08-15 0 8.290 - - 8.340 8.385 313,500 2,623,774 8.3693 8.290 - - 8.340 8.385 313,500 8.3693 -0.48%
2023-08-14 0 8.330 - - - - 0 0 - 8.330 - - - - 0 - 0.42%
2023-08-11 0 8.495 - - - - 0 0 - 8.295 - - - - 0 - -2.02%
2023-08-10 0 8.670 - - - - 0 0 - 8.466 - - - - 0 - 0.00%
2023-08-09 0 8.670 - - - - 0 0 - 8.466 - - - - 0 - -0.06%
2023-08-08 0 8.675 - - - - 0 0 - 8.471 - - - - 0 - -0.40%
2023-08-07 0 8.710 - - - - 0 0 - 8.505 - - - - 0 - -0.40%
2023-08-04 0 8.745 - - - - 0 0 - 8.539 - - - - 0 - 0.81%
2023-08-03 0 8.675 - - - - 0 0 - 8.471 - - - - 0 - 0.17%
2023-08-02 0 8.660 - - - - 0 0 - 8.456 - - - - 0 - -0.74%
2023-08-01 0 8.725 - - - - 0 0 - 8.520 - - - - 0 - 0.00%
2023-07-31 0 8.725 - - - - 0 0 - 8.520 - - - - 0 - 0.00%
2023-07-28 0 8.725 - - 8.600 8.725 44,000 381,150 8.6625 8.520 - - 8.398 8.520 45,061 8.4586 2.23%
2023-07-27 0 8.535 - - - - 0 0 - 8.334 - - - - 0 - 0.00%
2023-07-26 0 8.535 - - - - 0 0 - 8.334 - - - - 0 - 0.00%
2023-07-25 0 8.535 - - - - 0 0 - 8.334 - - - - 0 - 2.52%
2023-07-24 0 8.325 - - - - 0 0 - 8.129 - - - - 0 - -0.54%
2023-07-21 0 8.370 - - - - 0 0 - 8.173 - - - - 0 - 0.00%
2023-07-20 0 8.370 - - - - 0 0 - 8.173 - - - - 0 - -0.48%
2023-07-19 0 8.410 - - - - 0 0 - 8.212 - - - - 0 - -0.30%
2023-07-18 0 8.435 - - - - 0 0 - 8.236 - - - - 0 - -0.59%
2023-07-14 0 8.485 - - - - 0 0 - 8.285 - - - - 0 - 0.00%
2023-07-13 0 8.485 - - - - 0 0 - 8.285 - - - - 0 - 1.01%
2023-07-12 0 8.400 - - - - 0 0 - 8.202 - - - - 0 - 0.00%
2023-07-11 0 8.400 - - - - 0 0 - 8.202 - - - - 0 - 0.42%
2023-07-10 0 8.365 - - - - 0 0 - 8.168 - - - - 0 - 0.18%
2023-07-07 0 8.350 - - - - 0 0 - 8.153 - - - - 0 - -0.30%
2023-07-06 0 8.375 - - - - 0 0 - 8.178 - - - - 0 - -0.71%
2023-07-05 0 8.435 - - - - 0 0 - 8.236 - - - - 0 - -0.59%
2023-07-04 0 8.485 - - - - 0 0 - 8.285 - - - - 0 - 0.00%
2023-07-03 0 8.485 - - 8.490 8.490 5,000 42,450 8.4900 8.285 - - 8.290 8.290 5,121 8.2901 1.56%
2023-06-30 0 8.355 - - - - 0 0 - 8.158 - - - - 0 - 0.30%
2023-06-29 0 8.330 - - - - 0 0 - 8.134 - - - - 0 - -0.06%
2023-06-28 0 8.335 - - 8.300 8.300 51,500 427,450 8.3000 8.139 - - 8.105 8.105 52,742 8.1046 -0.18%
2023-06-27 0 8.350 - - - - 0 0 - 8.153 - - - - 0 - 0.48%
2023-06-26 0 8.310 - - - - 0 0 - 8.114 - - - - 0 - -0.42%
2023-06-23 0 8.345 - - - - 0 0 - 8.149 - - - - 0 - -1.24%
2023-06-21 0 8.450 - - - - 0 0 - 8.251 - - - - 0 - -1.40%
2023-06-20 0 8.570 - - - - 0 0 - 8.368 - - - - 0 - -0.23%
2023-06-19 0 8.590 - - - - 0 0 - 8.388 - - - - 0 - 0.00%
2023-06-16 0 8.590 - - - - 0 0 - 8.388 - - - - 0 - 0.23%
2023-06-15 0 8.570 - - - - 0 0 - 8.368 - - - - 0 - 1.72%
2023-06-14 0 8.425 - - 8.425 8.425 25,000 210,625 8.4250 8.227 - - 8.227 8.227 25,603 8.2266 0.36%
2023-06-13 0 8.395 - - - - 0 0 - 8.197 - - - - 0 - 0.60%
2023-06-12 0 8.345 - - - - 0 0 - 8.149 - - - - 0 - 0.18%
2023-06-09 0 8.330 - - - - 0 0 - 8.134 - - - - 0 - 0.54%
2023-06-08 0 8.285 - - - - 0 0 - 8.090 - - - - 0 - 0.24%
2023-06-07 0 8.265 - - - - 0 0 - 8.070 - - - - 0 - -0.66%
2023-06-06 0 8.320 - - - - 0 0 - 8.124 - - - - 0 - -0.66%
2023-06-05 0 8.375 - - - - 0 0 - 8.178 - - - - 0 - -0.18%
2023-06-02 0 8.390 - - - - 0 0 - 8.192 - - - - 0 - 1.27%
2023-06-01 0 8.285 - - - - 0 0 - 8.090 - - - - 0 - -0.24%
2023-05-31 0 8.305 - - - - 0 0 - 8.109 - - - - 0 - -0.84%
2023-05-30 0 8.375 - - - - 0 0 - 8.178 - - - - 0 - 0.00%
2023-05-29 0 8.375 - - - - 0 0 - 8.178 - - - - 0 - -0.42%
2023-05-25 0 8.410 - - - - 0 0 - 8.212 - - - - 0 - -0.30%
2023-05-24 0 8.435 - - - - 0 0 - 8.236 - - - - 0 - -1.29%
2023-05-23 0 8.545 - - - - 0 0 - 8.344 - - - - 0 - -0.98%
2023-05-22 0 8.630 - - - - 0 0 - 8.427 - - - - 0 - 0.29%
2023-05-19 0 8.605 - - - - 0 0 - 8.402 - - - - 0 - -0.06%
2023-05-18 0 8.610 - - - - 0 0 - 8.407 - - - - 0 - 0.00%
2023-05-17 0 8.610 - - - - 0 0 - 8.407 - - - - 0 - -0.86%
2023-05-16 0 8.685 - - - - 0 0 - 8.481 - - - - 0 - 0.00%
2023-05-15 0 8.685 - - - - 0 0 - 8.481 - - - - 0 - 0.93%
2023-05-12 0 8.605 - - - - 0 0 - 8.402 - - - - 0 - -0.98%
2023-05-11 0 8.690 - - - - 0 0 - 8.485 - - - - 0 - 0.06%
2023-05-10 0 8.685 - - - - 0 0 - 8.481 - - - - 0 - -1.03%
2023-05-09 0 8.775 - - - - 0 0 - 8.568 - - - - 0 - -0.45%
2023-05-08 0 8.815 - - - - 0 0 - 8.607 - - - - 0 - 0.86%
2023-05-05 0 8.740 - - - - 0 0 - 8.534 - - - - 0 - -0.11%
2023-05-04 0 8.750 - - - - 0 0 - 8.544 - - - - 0 - 0.86%
2023-05-03 0 8.675 - - - - 0 0 - 8.471 - - - - 0 - -0.57%
2023-05-02 0 8.725 - - - - 0 0 - 8.520 - - - - 0 - 0.00%
2023-04-28 0 8.725 - - - - 0 0 - 8.520 - - - - 0 - 0.75%
2023-04-27 0 8.660 - - - - 0 0 - 8.456 - - - - 0 - 0.58%
2023-04-26 0 8.610 - - - - 0 0 - 8.407 - - - - 0 - 0.00%
2023-04-25 0 8.610 - - - - 0 0 - 8.407 - - - - 0 - -1.03%
2023-04-24 0 8.700 - - - - 0 0 - 8.495 - - - - 0 - -0.97%
2023-04-21 0 8.785 - - - - 0 0 - 8.578 - - - - 0 - -1.62%
2023-04-20 0 8.930 - - - - 0 0 - 8.720 - - - - 0 - -0.72%
2023-04-19 0 8.995 - - - - 0 0 - 8.783 - - - - 0 - -0.61%
2023-04-18 0 9.050 - - - - 0 0 - 8.837 - - - - 0 - 0.22%
2023-04-17 0 9.030 - - - - 0 0 - 8.817 - - - - 0 - 1.29%
2023-04-14 0 8.915 - - - - 0 0 - 8.705 - - - - 0 - 0.00%
2023-04-13 0 8.915 - - - - 0 0 - 8.705 - - - - 0 - -0.22%
2023-04-12 0 8.935 - - - - 0 0 - 8.725 - - - - 0 - 0.00%
2023-04-11 0 8.935 - - - - 0 0 - 8.725 - - - - 0 - 0.11%
2023-04-06 0 8.925 - - - - 0 0 - 8.715 - - - - 0 - 0.00%
2023-04-04 0 8.925 - - - - 0 0 - 8.715 - - - - 0 - 0.28%
2023-04-03 0 8.900 - - - - 0 0 - 8.690 - - - - 0 - 0.45%
2023-03-31 0 8.860 - - - - 0 0 - 8.651 - - - - 0 - 0.23%
2023-03-30 0 8.840 - - - - 0 0 - 8.632 - - - - 0 - 0.68%
2023-03-29 0 8.780 - - - - 0 0 - 8.573 - - - - 0 - -0.06%
2023-03-28 0 8.785 - - - - 0 0 - 8.578 - - - - 0 - 0.00%
2023-03-27 0 8.785 - - - - 0 0 - 8.578 - - - - 0 - -0.45%
2023-03-24 0 8.825 - - - - 0 0 - 8.617 - - - - 0 - 0.00%
2023-03-23 0 8.825 - - - - 0 0 - 8.617 - - - - 0 - 0.91%
2023-03-22 0 8.745 - - - - 0 0 - 8.539 - - - - 0 - 0.46%
2023-03-21 0 8.705 - - - - 0 0 - 8.500 - - - - 0 - 0.75%
2023-03-20 0 8.640 - - - - 0 0 - 8.437 - - - - 0 - -0.29%
2023-03-17 0 8.665 - - - - 0 0 - 8.461 - - - - 0 - 0.00%
2023-03-16 0 8.665 - - - - 0 0 - 8.461 - - - - 0 - -0.74%
2023-03-15 0 8.730 - - - - 0 0 - 8.524 - - - - 0 - 0.00%
2023-03-14 0 8.730 - - - - 0 0 - 8.524 - - - - 0 - -0.34%
2023-03-13 0 8.760 - - - - 0 0 - 8.554 - - - - 0 - 0.17%
2023-03-10 0 8.745 - - - - 0 0 - 8.539 - - - - 0 - -0.96%
2023-03-09 0 8.830 - - - - 0 0 - 8.622 - - - - 0 - -0.45%
2023-03-08 0 8.870 - - - - 0 0 - 8.661 - - - - 0 - -0.67%
2023-03-07 0 8.930 - - 9.025 9.030 48,800 440,545 9.0276 8.720 - - 8.813 8.817 49,977 8.8150 -1.38%
2023-03-06 0 9.055 - - - - 0 0 - 8.842 - - - - 0 - -0.06%
2023-03-03 0 9.060 - - 9.050 9.085 9,500 86,084 9.0615 8.847 - - 8.837 8.871 9,729 8.8481 -0.38%
2023-03-02 0 9.095 - - - - 0 0 - 8.881 - - - - 0 - -0.11%
2023-03-01 0 9.105 - - 9.090 9.105 10,000 90,917 9.0917 8.891 - - 8.876 8.891 10,241 8.8777 1.51%
2023-02-28 0 8.970 - - - - 0 0 - 8.759 - - - - 0 - 0.00%
2023-02-27 0 8.970 - - - - 0 0 - 8.759 - - - - 0 - -0.33%
2023-02-24 0 9.000 - - - - 0 0 - 8.788 - - - - 0 - -1.04%
2023-02-23 0 9.095 - - - - 0 0 - 8.881 - - - - 0 - 0.00%
2023-02-22 0 9.095 - - - - 0 0 - 8.881 - - - - 0 - -0.33%
2023-02-21 0 9.125 - - - - 0 0 - 8.910 - - - - 0 - 0.05%
2023-02-20 0 9.120 - - - - 0 0 - 8.905 - - - - 0 - 1.84%
2023-02-17 0 8.955 - - - - 0 0 - 8.744 - - - - 0 - -1.59%
2023-02-16 0 9.100 - - - - 0 0 - 8.886 - - - - 0 - -0.60%
2023-02-15 0 9.155 - - - - 0 0 - 8.939 - - - - 0 - -0.38%
2023-02-14 0 9.190 9.170 9.220 - - 0 0 - 8.974 8.954 9.003 - - 0 - 0.00%
2023-02-13 0 9.190 - - - - 0 0 - 8.974 - - - - 0 - 0.49%
2023-02-10 0 9.145 9.100 9.150 - - 0 0 - 8.930 8.886 8.935 - - 0 - -0.22%
2023-02-09 0 9.165 - - - - 0 0 - 8.949 - - - - 0 - 0.94%
2023-02-08 0 9.080 9.060 9.105 - - 0 0 - 8.866 8.847 8.891 - - 0 - -0.16%
2023-02-07 0 9.095 - - - - 0 0 - 8.881 - - - - 0 - 0.22%
2023-02-06 0 9.075 - - - - 0 0 - 8.861 - - - - 0 - -1.52%
2023-02-03 0 9.215 - - - - 0 0 - 8.998 - - - - 0 - -0.86%
2023-02-02 0 9.295 9.255 9.305 - - 0 0 - 9.076 9.037 9.086 - - 0 - -0.32%
2023-02-01 0 9.325 - - 9.325 9.325 10,000 93,250 9.3250 9.105 - - 9.105 9.105 10,241 9.1055 0.43%
2023-01-31 0 9.285 - - - - 0 0 - 9.066 - - - - 0 - -0.16%
2023-01-30 0 9.300 - - 9.300 9.300 13,700 127,410 9.3000 9.081 - - 9.081 9.081 14,030 9.0810 -2.52%
2023-01-27 0 9.540 - - - - 0 0 - 9.315 - - - - 0 - 0.26%
2023-01-26 0 9.515 - - - - 0 0 - 9.291 - - - - 0 - 2.53%
2023-01-20 0 9.280 - - - - 0 0 - 9.062 - - - - 0 - 0.60%
2023-01-19 0 9.225 - - - - 0 0 - 9.008 - - - - 0 - 0.38%
2023-01-18 0 9.190 - - - - 0 0 - 8.974 - - - - 0 - -0.16%
2023-01-17 0 9.205 - - - - 0 0 - 8.988 - - - - 0 - 0.00%
2023-01-16 0 9.205 - - - - 0 0 - 8.988 - - - - 0 - 1.38%
2023-01-13 0 9.080 - - - - 0 0 - 8.866 - - - - 0 - 1.40%
2023-01-12 0 8.955 - - - - 0 0 - 8.744 - - - - 0 - 0.11%
2023-01-11 0 8.945 - - - - 0 0 - 8.734 - - - - 0 - 0.00%
2023-01-10 0 8.945 - - - - 0 0 - 8.734 - - - - 0 - 0.28%
2023-01-09 0 8.920 - - - - 0 0 - 8.710 - - - - 0 - 0.39%
2023-01-06 0 8.885 - - - - 0 0 - 8.676 - - - - 0 - 0.68%
2023-01-05 0 8.825 - - - - 0 0 - 8.617 - - - - 0 - 1.50%
2023-01-04 0 8.695 - - - - 0 0 - 8.490 - - - - 0 - 0.40%
2023-01-03 0 8.660 - - - - 0 0 - 8.456 - - - - 0 - 0.17%
2022-12-30 0 8.645 - - - - 0 0 - 8.441 - - - - 0 - 0.17%
2022-12-29 0 8.630 - - - - 0 0 - 8.427 - - - - 0 - 0.00%
2022-12-28 0 8.630 - - - - 0 0 - 8.427 - - - - 0 - 1.11%
2022-12-23 0 8.535 - - 8.535 8.535 1,900 16,216 8.5347 8.334 - - 8.334 8.334 1,946 8.3338 -0.35%
2022-12-22 0 8.565 - - - - 0 0 - 8.363 - - - - 0 - 0.00%
2022-12-21 0 8.565 - - - - 0 0 - 8.363 - - - - 0 - 0.00%
2022-12-20 0 8.565 - - 8.545 8.570 7,000 59,902 8.5574 8.363 - - 8.344 8.368 7,169 8.3560 -1.61%
2022-12-19 0 8.705 - - - - 0 0 - 8.500 - - - - 0 - -1.30%
2022-12-16 0 8.820 - - - - 0 0 - 8.612 - - - - 0 - 0.00%
2022-12-15 0 8.820 - - - - 0 0 - 8.612 - - - - 0 - -0.11%
2022-12-14 0 8.830 8.810 8.850 - - 0 0 - 8.622 8.603 8.642 - - 0 - 0.00%
2022-12-13 0 8.830 8.795 8.835 - - 0 0 - 8.622 8.588 8.627 - - 0 - -0.23%
2022-12-12 0 8.850 - - - - 0 0 - 8.642 - - - - 0 - -1.01%
2022-12-09 0 8.940 - - - - 0 0 - 8.730 - - - - 0 - 0.73%
2022-12-08 0 8.875 - - - - 0 0 - 8.666 - - - - 0 - 0.74%
2022-12-07 0 8.810 - - 8.825 8.825 1,600 14,120 8.8250 8.603 - - 8.617 8.617 1,639 8.6172 -0.68%
2022-12-06 0 8.870 - - 8.870 8.870 400 3,548 8.8700 8.661 - - 8.661 8.661 410 8.6612 0.51%
2022-12-05 0 8.825 - - 8.750 8.795 40,500 355,425 8.7759 8.617 - - 8.544 8.588 41,476 8.5693 1.50%
2022-12-02 0 8.695 8.660 8.700 - - 0 0 - 8.490 8.456 8.495 - - 0 - -0.34%
2022-12-01 0 8.725 - - 8.745 8.805 89,300 785,761 8.7991 8.520 - - 8.539 8.598 91,453 8.5920 0.40%
2022-11-30 0 8.690 - - - - 0 0 - 8.485 - - - - 0 - 0.35%
2022-11-29 0 8.660 - - - - 0 0 - 8.456 - - - - 0 - 2.79%
2022-11-28 0 8.425 8.400 8.440 - - 0 0 - 8.227 8.202 8.241 - - 0 - -0.71%
2022-11-25 0 8.485 - - - - 0 0 - 8.285 - - - - 0 - 0.00%
2022-11-24 0 8.485 - - - - 0 0 - 8.285 - - - - 0 - -0.12%
2022-11-23 0 8.495 8.460 8.500 - - 0 0 - 8.295 8.261 8.300 - - 0 - -0.41%
2022-11-22 0 8.530 - - - - 0 0 - 8.329 - - - - 0 - 0.00%
2022-11-21 0 8.530 - - - - 0 0 - 8.329 - - - - 0 - -0.87%
2022-11-18 0 8.605 - - - - 0 0 - 8.402 - - - - 0 - -0.29%
2022-11-17 0 8.630 - - - - 0 0 - 8.427 - - - - 0 - -0.58%
2022-11-16 0 8.680 - - - - 0 0 - 8.476 - - - - 0 - -0.23%
2022-11-15 0 8.700 - - 8.580 8.585 1,800 15,448 8.5822 8.495 - - 8.378 8.383 1,843 8.3802 1.40%
2022-11-14 0 8.580 - - - - 0 0 - 8.378 - - - - 0 - -0.46%
2022-11-11 0 8.620 - - 8.660 8.660 6,200 53,692 8.6600 8.417 - - 8.456 8.456 6,349 8.4561 3.11%
2022-11-10 0 8.360 - - - - 0 0 - 8.163 - - - - 0 - -0.71%
2022-11-09 0 8.420 - - 8.420 8.450 17,400 146,769 8.4350 8.222 - - 8.222 8.251 17,820 8.2364 -0.82%
2022-11-08 0 8.490 - - - - 0 0 - 8.290 - - - - 0 - 0.00%
2022-11-07 0 8.490 - - - - 0 0 - 8.290 - - - - 0 - 0.30%
2022-11-04 0 8.465 - - - - 0 0 - 8.266 - - - - 0 - 2.67%
2022-11-03 0 8.245 - - - - 0 0 - 8.051 - - - - 0 - -0.96%
2022-11-02 0 8.325 8.325 8.355 - - 0 0 - 8.129 8.129 8.158 - - 0 - 2.15%
2022-11-01 0 8.150 - - 8.120 8.145 46,000 374,095 8.1325 7.958 - - 7.929 7.953 47,109 7.9410 3.03%
2022-10-31 0 7.910 - - 7.910 7.910 46,000 363,860 7.9100 7.724 - - 7.724 7.724 47,109 7.7238 -1.43%
2022-10-28 0 8.025 - - - - 0 0 - 7.836 - - - - 0 - -2.07%
2022-10-27 0 8.195 - - - - 0 0 - 8.002 - - - - 0 - -0.55%
2022-10-26 0 8.240 - - - - 0 0 - 8.046 - - - - 0 - 0.49%
2022-10-25 0 8.200 - - 8.255 8.260 46,000 379,845 8.2575 8.007 - - 8.061 8.066 47,109 8.0631 0.43%
2022-10-24 0 8.165 - - 8.230 8.250 90,000 741,370 8.2374 7.973 - - 8.036 8.056 92,170 8.0435 -2.91%
2022-10-21 0 8.410 - - - - 0 0 - 8.212 - - - - 0 - -0.12%
2022-10-20 0 8.420 - - - - 0 0 - 8.222 - - - - 0 - -0.59%
2022-10-19 0 8.470 - - - - 0 0 - 8.271 - - - - 0 - -1.45%
2022-10-18 0 8.595 - - - - 0 0 - 8.393 - - - - 0 - 0.00%
2022-10-17 0 8.595 - - - - 0 0 - 8.393 - - - - 0 - 0.64%
2022-10-14 0 8.540 - - - - 0 0 - 8.339 - - - - 0 - 2.40%
2022-10-13 0 8.340 - - - - 0 0 - 8.144 - - - - 0 - 0.12%
2022-10-12 0 8.330 - - - - 0 0 - 8.134 - - - - 0 - 0.54%
2022-10-11 0 8.285 - - - - 0 0 - 8.090 - - - - 0 - -0.06%
2022-10-10 0 8.290 - - - - 0 0 - 8.095 - - - - 0 - -4.11%
2022-10-07 0 8.645 - - - - 0 0 - 8.441 - - - - 0 - -1.14%
2022-10-06 0 8.745 - - - - 0 0 - 8.539 - - - - 0 - -0.29%
2022-10-05 0 8.770 - - - - 0 0 - 8.564 - - - - 0 - 4.72%
2022-10-03 0 8.375 - - - - 0 0 - 8.178 - - - - 0 - -1.24%
2022-09-30 0 8.480 - - - - 0 0 - 8.280 - - - - 0 - -0.06%
2022-09-29 0 8.485 - - - - 0 0 - 8.285 - - - - 0 - -0.35%
2022-09-28 0 8.515 - - - - 0 0 - 8.315 - - - - 0 - -1.05%
2022-09-27 0 8.605 8.600 8.640 - - 0 0 - 8.402 8.398 8.437 - - 0 - 0.94%
2022-09-26 0 8.525 - - - - 0 0 - 8.324 - - - - 0 - -0.12%
2022-09-23 0 8.535 - - - - 0 0 - 8.334 - - - - 0 - -0.64%
2022-09-22 0 8.590 - - - - 0 0 - 8.388 - - - - 0 - -0.64%
2022-09-21 0 8.645 - - - - 0 0 - 8.441 - - - - 0 - -0.29%
2022-09-20 0 8.670 8.665 8.710 - - 0 0 - 8.466 8.461 8.505 - - 0 - 0.00%
2022-09-19 0 8.670 - - - - 0 0 - 8.466 - - - - 0 - -0.23%
2022-09-16 0 8.690 - - 8.690 8.690 30,000 260,700 8.6900 8.485 - - 8.485 8.485 30,723 8.4854 -2.63%
2022-09-15 0 8.925 - - - - 0 0 - 8.715 - - - - 0 - -1.05%
2022-09-14 0 9.020 - - - - 0 0 - 8.808 - - - - 0 - -0.61%
2022-09-13 0 9.075 - - - - 0 0 - 8.861 - - - - 0 - 0.06%
2022-09-09 0 9.070 - - - - 0 0 - 8.856 - - - - 0 - 1.17%
2022-09-08 0 8.965 - - - - 0 0 - 8.754 - - - - 0 - -0.22%
2022-09-07 0 8.985 - - - - 0 0 - 8.773 - - - - 0 - 0.45%
2022-09-06 0 8.945 - - - - 0 0 - 8.734 - - - - 0 - 0.79%
2022-09-05 0 8.875 - - 8.865 8.865 1,000 8,865 8.8650 8.666 - - 8.656 8.656 1,024 8.6563 -0.50%
2022-09-02 0 8.920 - - - - 0 0 - 8.710 - - - - 0 - -0.61%
2022-09-01 0 8.975 - - - - 0 0 - 8.764 - - - - 0 - -0.77%
2022-08-31 0 9.045 - - - - 0 0 - 8.832 - - - - 0 - -0.33%
2022-08-30 0 9.075 - - - - 0 0 - 8.861 - - - - 0 - -0.33%
2022-08-29 0 9.105 - - - - 0 0 - 8.891 - - - - 0 - -0.49%
2022-08-26 0 9.150 - - - - 0 0 - 8.935 - - - - 0 - 0.00%
2022-08-25 0 9.150 - - - - 0 0 - 8.935 - - - - 0 - 0.66%
2022-08-24 0 9.090 - - - - 0 0 - 8.876 - - - - 0 - -1.62%
2022-08-23 0 9.240 - - - - 0 0 - 9.022 - - - - 0 - 0.00%
2022-08-22 0 9.240 - - - - 0 0 - 9.022 - - - - 0 - 0.00%
2022-08-19 0 9.240 - - - - 0 0 - 9.022 - - - - 0 - -0.70%
2022-08-18 0 9.305 - - - - 0 0 - 9.086 - - - - 0 - -0.21%
2022-08-17 0 9.325 - - - - 0 0 - 9.105 - - - - 0 - 0.32%
2022-08-16 0 9.295 - - - - 0 0 - 9.076 - - - - 0 - 0.00%
2022-08-15 0 9.295 - - - - 0 0 - 9.076 - - - - 0 - 0.00%
2022-08-12 0 9.295 - - - - 0 0 - 9.076 - - - - 0 - 0.11%
2022-08-11 0 9.285 - - - - 0 0 - 9.066 - - - - 0 - 1.59%
2022-08-10 0 9.140 - - - - 0 0 - 8.925 - - - - 0 - -0.44%
2022-08-09 0 9.180 - - - - 0 0 - 8.964 - - - - 0 - 0.22%
2022-08-08 0 9.160 - - - - 0 0 - 8.944 - - - - 0 - 0.11%
2022-08-05 0 9.150 - - - - 0 0 - 8.935 - - - - 0 - 1.27%
2022-08-04 0 9.035 - - - - 0 0 - 8.822 - - - - 0 - 0.11%
2022-08-03 0 9.025 - - 9.070 9.070 1,000 9,070 9.0700 8.813 - - 8.856 8.856 1,024 8.8565 -1.04%
2022-08-02 0 9.120 9.080 - - - 0 0 - 8.905 8.866 - - - 0 - -1.35%
2022-08-01 0 9.245 - - - - 0 0 - 9.027 - - - - 0 - 0.05%
2022-07-29 0 9.240 - - 9.240 9.240 23,000 212,520 9.2400 9.022 - - 9.022 9.022 23,555 9.0225 -1.33%
2022-07-28 0 9.365 - - - - 0 0 - 9.145 - - - - 0 - 0.00%
2022-07-27 0 9.365 - - - - 0 0 - 9.145 - - - - 0 - 0.00%
2022-07-26 0 9.365 - - - - 0 0 - 9.145 - - - - 0 - 0.32%
2022-07-25 0 9.335 - - - - 0 0 - 9.115 - - - - 0 - -0.43%
2022-07-22 0 9.375 - - - - 0 0 - 9.154 - - - - 0 - 0.00%
2022-07-21 0 9.375 - - - - 0 0 - 9.154 - - - - 0 - -0.90%
2022-07-20 0 9.460 - - - - 0 0 - 9.237 - - - - 0 - 0.00%
2022-07-19 0 9.460 - - - - 0 0 - 9.237 - - - - 0 - -0.05%
2022-07-18 0 9.465 - - - - 0 0 - 9.242 - - - - 0 - 1.07%
2022-07-15 0 9.365 - - - - 0 0 - 9.145 - - - - 0 - -1.47%
2022-07-14 0 9.505 - - - - 0 0 - 9.281 - - - - 0 - 0.00%
2022-07-13 0 9.505 - - - - 0 0 - 9.281 - - - - 0 - 0.00%
2022-07-12 0 9.505 - - - - 0 0 - 9.281 - - - - 0 - -0.63%
2022-07-11 0 9.565 - - - - 0 0 - 9.340 - - - - 0 - -1.59%
2022-07-08 0 9.720 - - - - 0 0 - 9.491 - - - - 0 - -0.05%
2022-07-07 0 9.725 - - - - 0 0 - 9.496 - - - - 0 - 0.00%
2022-07-06 0 9.725 - - - - 0 0 - 9.496 - - - - 0 - -0.87%
2022-07-05 0 9.810 - - - - 0 0 - 9.579 - - - - 0 - 0.00%
2022-07-04 0 9.810 - - - - 0 0 - 9.579 - - - - 0 - 0.26%
2022-06-30 0 9.785 - - - - 0 0 - 9.555 - - - - 0 - 0.82%
2022-06-29 0 9.705 - - - - 0 0 - 9.477 - - - - 0 - -0.77%
2022-06-28 0 9.780 - - - - 0 0 - 9.550 - - - - 0 - 0.82%
2022-06-27 0 9.700 - - - - 0 0 - 9.472 - - - - 0 - 0.99%
2022-06-24 0 9.605 - - - - 0 0 - 9.379 - - - - 0 - 1.27%
2022-06-23 0 9.485 - - - - 0 0 - 9.262 - - - - 0 - 1.01%
2022-06-22 0 9.390 - - - - 0 0 - 9.169 - - - - 0 - -1.11%
2022-06-21 0 9.495 - - - - 0 0 - 9.271 - - - - 0 - 0.00%
2022-06-20 0 9.495 - - - - 0 0 - 9.271 - - - - 0 - 0.74%
2022-06-17 0 9.425 - - - - 0 0 - 9.203 - - - - 0 - 1.29%
2022-06-16 0 9.305 - - - - 0 0 - 9.086 - - - - 0 - -0.64%
2022-06-15 0 9.365 - - 9.365 9.365 25,000 234,125 9.3650 9.145 - - 9.145 9.145 25,603 9.1445 1.41%
2022-06-14 0 9.235 - - - - 0 0 - 9.018 - - - - 0 - 0.33%
2022-06-13 0 9.205 - - - - 0 0 - 8.988 - - - - 0 - -0.49%
2022-06-10 0 9.250 - - - - 0 0 - 9.032 - - - - 0 - 0.82%
2022-06-09 0 9.175 - - 9.175 9.175 25,000 229,375 9.1750 8.959 - - 8.959 8.959 25,603 8.9590 -0.60%
2022-06-08 0 9.230 - - - - 0 0 - 9.013 - - - - 0 - 0.71%
2022-06-07 0 9.165 - - - - 0 0 - 8.949 - - - - 0 - 0.60%
2022-06-06 0 9.110 - - - - 0 0 - 8.896 - - - - 0 - 1.90%
2022-06-02 0 8.940 - - - - 0 0 - 8.730 - - - - 0 - 0.39%
2022-06-01 0 8.905 - - - - 0 0 - 8.695 - - - - 0 - 0.00%
2022-05-31 0 8.905 - - - - 0 0 - 8.695 - - - - 0 - 1.31%
2022-05-30 0 8.790 - - - - 0 0 - 8.583 - - - - 0 - 0.57%
2022-05-27 0 8.740 - - - - 0 0 - 8.534 - - - - 0 - 0.29%
2022-05-26 0 8.715 - - - - 0 0 - 8.510 - - - - 0 - 0.29%
2022-05-25 0 8.690 - - - - 0 0 - 8.485 - - - - 0 - 0.00%
2022-05-24 0 8.690 - - - - 0 0 - 8.485 - - - - 0 - -1.92%
2022-05-23 0 8.860 - - - - 0 0 - 8.651 - - - - 0 - 0.00%
2022-05-20 0 8.860 - - - - 0 0 - 8.651 - - - - 0 - 1.96%
2022-05-19 0 8.690 - - - - 0 0 - 8.485 - - - - 0 - 0.06%
2022-05-18 0 8.685 - - - - 0 0 - 8.481 - - - - 0 - 0.00%
2022-05-17 0 8.685 - - - - 0 0 - 8.481 - - - - 0 - 0.64%
2022-05-16 0 8.630 - - - - 0 0 - 8.427 - - - - 0 - -0.35%
2022-05-13 0 8.660 - - 8.660 8.660 10,500 90,930 8.6600 8.456 - - 8.456 8.456 10,753 8.4561 0.76%
2022-05-12 0 8.595 - - 8.565 8.640 21,700 186,340 8.5871 8.393 - - 8.363 8.437 22,223 8.3849 -0.23%
2022-05-11 0 8.615 - - 8.695 8.695 1,800 15,651 8.6950 8.412 - - 8.490 8.490 1,843 8.4903 2.01%
2022-05-10 0 8.445 - - 8.445 8.475 1,700 14,383 8.4606 8.246 - - 8.246 8.275 1,741 8.2614 0.12%
2022-05-06 0 8.435 - - 8.485 8.485 800 6,788 8.4850 8.236 - - 8.285 8.285 819 8.2852 -2.26%
2022-05-05 0 8.630 - - - - 0 0 - 8.427 - - - - 0 - 0.23%
2022-05-04 0 8.610 - - - - 0 0 - 8.407 - - - - 0 - -0.29%
2022-05-03 0 8.635 - - 8.630 8.635 2,400 20,720 8.6333 8.432 - - 8.427 8.432 2,458 8.4301 -0.29%
2022-04-29 0 8.660 - - - - 0 0 - 8.456 - - - - 0 - 2.24%
2022-04-28 0 8.470 - - 8.385 8.385 500 4,192 8.3840 8.271 - - 8.188 8.188 512 8.1866 1.01%
2022-04-27 0 8.385 - - - - 0 0 - 8.188 - - - - 0 - 2.32%
2022-04-26 0 8.195 - - 8.195 8.285 8,800 72,737 8.2656 8.002 - - 8.002 8.090 9,012 8.0710 -0.43%
2022-04-25 0 8.230 - - 8.525 8.525 3,000 25,575 8.5250 8.036 - - 8.324 8.324 3,072 8.3243 -5.29%
2022-04-22 0 8.690 - - - - 0 0 - 8.485 - - - - 0 - 0.00%
2022-04-21 0 8.690 - - - - 0 0 - 8.485 - - - - 0 - -1.42%
2022-04-20 0 8.815 - - 8.815 8.815 10,900 96,083 8.8150 8.607 - - 8.607 8.607 11,163 8.6074 -1.95%
2022-04-19 0 8.990 - - - - 0 0 - 8.778 - - - - 0 - -1.15%
2022-04-14 0 9.095 - - - - 0 0 - 8.881 - - - - 0 - 0.61%
2022-04-13 0 9.040 - - - - 0 0 - 8.827 - - - - 0 - -0.11%
2022-04-12 0 9.050 - - - - 0 0 - 8.837 - - - - 0 - 0.95%
2022-04-11 0 8.965 - - - - 0 0 - 8.754 - - - - 0 - -2.66%
2022-04-08 0 9.210 - - - - 0 0 - 8.993 - - - - 0 - 0.27%
2022-04-07 0 9.185 - - - - 0 0 - 8.969 - - - - 0 - -0.97%
2022-04-06 0 9.275 - - 9.275 9.275 2,000 18,550 9.2750 9.057 - - 9.057 9.057 2,048 9.0566 -0.38%
2022-04-04 0 9.310 - - - - 0 0 - 9.091 - - - - 0 - 0.05%
2022-04-01 0 9.305 - - - - 0 0 - 9.086 - - - - 0 - 0.49%
2022-03-31 0 9.260 - - - - 0 0 - 9.042 - - - - 0 - 0.00%
2022-03-30 0 9.260 - - 9.210 9.210 2,700 24,867 9.2100 9.042 - - 8.993 8.993 2,765 8.9932 2.38%
2022-03-29 0 9.045 - - - - 0 0 - 8.832 - - - - 0 - -0.28%
2022-03-28 0 9.070 - - - - 0 0 - 8.856 - - - - 0 - -0.87%
2022-03-25 0 9.150 - - - - 0 0 - 8.935 - - - - 0 - -1.72%
2022-03-24 0 9.310 - - - - 0 0 - 9.091 - - - - 0 - 0.00%
2022-03-23 0 9.310 - - - - 0 0 - 9.091 - - - - 0 - 0.11%
2022-03-22 0 9.300 - - - - 0 0 - 9.081 - - - - 0 - 0.38%
2022-03-21 0 9.265 9.100 - 9.190 9.300 27,800 256,340 9.2209 9.047 8.886 - 8.974 9.081 28,470 9.0038 0.16%
2022-03-18 0 9.250 - - - - 0 0 - 9.032 - - - - 0 - 0.49%
2022-03-17 0 9.205 - - - - 0 0 - 8.988 - - - - 0 - 1.60%
2022-03-16 0 9.060 - - 8.685 8.995 45,500 406,947 8.9439 8.847 - - 8.481 8.783 46,597 8.7333 5.96%
2022-03-15 0 8.550 - - - - 0 0 - 8.349 - - - - 0 - -5.37%
2022-03-14 0 9.035 - - 9.185 9.185 20,000 183,700 9.1850 8.822 - - 8.969 8.969 20,482 8.9688 -3.21%
2022-03-11 0 9.335 - - 9.330 9.360 32,200 300,730 9.3394 9.115 - - 9.110 9.140 32,976 9.1196 0.54%
2022-03-10 0 9.285 - - - - 0 0 - 9.066 - - - - 0 - 1.75%
2022-03-09 0 9.125 - - 9.105 9.105 20,200 183,921 9.1050 8.910 - - 8.891 8.891 20,687 8.8906 -0.98%
2022-03-08 0 9.215 - - 9.215 9.330 42,500 394,125 9.2735 8.998 - - 8.998 9.110 43,525 9.0552 -2.49%
2022-03-07 0 9.450 - - 9.455 9.455 20,000 189,100 9.4550 9.228 - - 9.232 9.232 20,482 9.2324 -3.32%
2022-03-04 0 9.775 - - - - 0 0 - 9.545 - - - - 0 - -1.56%
2022-03-03 0 9.930 - - - - 0 0 - 9.696 - - - - 0 - -0.30%
2022-03-02 0 9.960 - - - - 0 0 - 9.726 - - - - 0 - -0.50%
2022-03-01 0 10.01 - - - - 0 0 - 9.774 - - - - 0 - 0.55%
2022-02-28 0 9.955 - - 9.860 9.860 20,000 197,200 9.8600 9.721 - - 9.628 9.628 20,482 9.6279 0.00%
2022-02-25 0 9.955 - - 9.995 9.995 11,200 111,944 9.9950 9.721 - - 9.760 9.760 11,470 9.7597 1.07%
2022-02-24 0 9.850 - - - - 0 0 - 9.618 - - - - 0 - -1.79%
2022-02-23 0 10.03 - - - - 0 0 - 9.794 - - - - 0 - 0.80%
2022-02-22 0 9.950 - - - - 0 0 - 9.716 - - - - 0 - -1.19%
2022-02-21 0 10.07 - - - - 0 0 - 9.833 - - - - 0 - 0.00%
2022-02-18 0 10.07 - - - - 0 0 - 9.833 - - - - 0 - 0.20%
2022-02-17 0 10.05 - - 10.05 10.05 600 6,030 10.050 9.813 - - 9.813 9.813 614 9.8134 0.30%
2022-02-16 0 10.02 - - - - 0 0 - 9.784 - - - - 0 - 0.55%
2022-02-15 0 9.965 - - - - 0 0 - 9.730 - - - - 0 - 1.06%
2022-02-14 0 9.860 - - - - 0 0 - 9.628 - - - - 0 - -1.15%
2022-02-11 0 9.975 - - - - 0 0 - 9.740 - - - - 0 - -1.04%
2022-02-10 0 10.08 - - - - 0 0 - 9.843 - - - - 0 - -0.10%
2022-02-09 0 10.09 - - 10.05 10.05 20,000 201,000 10.050 9.852 - - 9.813 9.813 20,482 9.8134 0.70%
2022-02-08 0 10.02 - - - - 0 0 - 9.784 - - - - 0 - -0.40%
2022-02-07 0 10.06 - - 10.06 10.06 20,000 201,200 10.060 9.823 - - 9.823 9.823 20,482 9.8232 0.40%
2022-02-04 0 10.02 - - - - 0 0 - 9.784 - - - - 0 - 1.31%
2022-01-31 0 9.890 - - - - 0 0 - 9.657 - - - - 0 - 0.41%
2022-01-28 0 9.850 - - 9.850 9.860 40,000 394,200 9.8550 9.618 - - 9.618 9.628 40,964 9.6230 -1.79%
2022-01-27 0 10.03 - - 10.03 10.03 3,700 37,111 10.030 9.794 - - 9.794 9.794 3,789 9.7939 -1.86%
2022-01-26 0 10.22 - - 10.22 10.22 20,000 204,400 10.220 9.979 - - 9.979 9.979 20,482 9.9794 0.29%
2022-01-25 0 10.19 - - - - 0 0 - 9.950 - - - - 0 - -2.30%
2022-01-24 0 10.43 - - - - 0 0 - 10.18 - - - - 0 - -0.10%
2022-01-21 0 10.44 - - - - 0 0 - 10.19 - - - - 0 - -0.38%
2022-01-20 0 10.48 - - - - 0 0 - 10.23 - - - - 0 - 0.38%
2022-01-19 0 10.44 - - - - 0 0 - 10.19 - - - - 0 - 0.00%
2022-01-18 0 10.44 - - - - 0 0 - 10.19 - - - - 0 - 0.68%
2022-01-17 0 10.37 - - - - 0 0 - 10.13 - - - - 0 - 0.48%
2022-01-14 0 10.32 - - - - 0 0 - 10.08 - - - - 0 - -0.96%
2022-01-13 0 10.42 - - 10.45 10.45 800 8,360 10.450 10.17 - - 10.20 10.20 819 10.204 -0.95%
2022-01-12 0 10.52 10.45 - - - 0 0 - 10.27 10.20 - - - 0 - 0.48%
2022-01-11 0 10.47 10.45 - 10.56 10.56 200 2,112 10.560 10.22 10.20 - 10.31 10.31 205 10.311 -0.29%
2022-01-10 0 10.50 - - - - 0 0 - 10.25 - - - - 0 - 0.00%
2022-01-07 0 10.50 - - - - 0 0 - 10.25 - - - - 0 - -0.38%
2022-01-06 0 10.54 - - - - 0 0 - 10.29 - - - - 0 - -0.75%
2022-01-05 0 10.62 - - - - 0 0 - 10.37 - - - - 0 - -0.93%
2022-01-04 0 10.72 - - - - 0 0 - 10.47 - - - - 0 - -0.56%
2022-01-03 0 10.78 - - - - 0 0 - 10.53 - - - - 0 - 0.47%
2021-12-31 0 10.73 - - - - 0 0 - 10.48 - - - - 0 - 0.09%
2021-12-30 0 10.72 - - - - 0 0 - 10.47 - - - - 0 - 0.28%
2021-12-29 0 10.69 - - - - 0 0 - 10.44 - - - - 0 - -0.93%
2021-12-28 0 10.79 - - - - 0 0 - 10.54 - - - - 0 - 0.09%
2021-12-24 0 10.78 - - - - 0 0 - 10.53 - - - - 0 - 0.00%
2021-12-23 0 10.78 - - - - 0 0 - 10.53 - - - - 0 - 0.19%
2021-12-22 0 10.76 - - 10.76 10.76 20,000 215,200 10.760 10.51 - - 10.51 10.51 20,482 10.507 0.84%
2021-12-21 0 10.67 - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2021-12-20 0 10.67 - - - - 0 0 - 10.42 - - - - 0 - -1.57%
2021-12-17 0 10.84 - - - - 0 0 - 10.58 - - - - 0 - -1.28%
2021-12-16 0 10.98 - - - - 0 0 - 10.72 - - - - 0 - 0.55%
2021-12-15 0 10.92 10.50 - - - 0 0 - 10.66 10.25 - - - 0 - -1.09%
2021-12-14 0 11.04 - - - - 0 0 - 10.78 - - - - 0 - -0.45%
2021-12-13 0 11.09 - - - - 0 0 - 10.83 - - - - 0 - 0.00%
2021-12-10 0 11.09 - - - - 0 0 - 10.83 - - - - 0 - -0.09%
2021-12-09 0 11.10 - - - - 0 0 - 10.84 - - - - 0 - 1.46%
2021-12-08 0 10.94 - - - - 0 0 - 10.68 - - - - 0 - 1.48%
2021-12-07 0 10.78 - - - - 0 0 - 10.53 - - - - 0 - 0.09%
2021-12-06 0 10.77 - - - - 0 0 - 10.52 - - - - 0 - 0.00%
2021-12-03 0 10.77 - - - - 0 0 - 10.52 - - - - 0 - 0.37%
2021-12-02 0 10.73 - - 10.73 10.73 20,000 214,600 10.730 10.48 - - 10.48 10.48 20,482 10.477 0.37%
2021-12-01 0 10.69 - - - - 0 0 - 10.44 - - - - 0 - 0.00%
2021-11-30 0 10.69 - - - - 0 0 - 10.44 - - - - 0 - 0.00%
2021-11-29 0 10.69 - - - - 0 0 - 10.44 - - - - 0 - 0.00%
2021-11-26 0 10.69 - - 10.72 10.72 20,000 214,400 10.720 10.44 - - 10.47 10.47 20,482 10.468 -1.20%
2021-11-25 0 10.82 - - - - 0 0 - 10.57 - - - - 0 - -0.18%
2021-11-24 0 10.84 - - - - 0 0 - 10.58 - - - - 0 - 0.00%
2021-11-23 0 10.84 - - - - 0 0 - 10.58 - - - - 0 - 0.00%
2021-11-22 0 10.84 - - - - 0 0 - 10.58 - - - - 0 - 0.93%
2021-11-19 0 10.74 - - - - 0 0 - 10.49 - - - - 0 - 0.75%
2021-11-18 0 10.66 - - - - 0 0 - 10.41 - - - - 0 - -0.84%
2021-11-17 0 10.75 - - - - 0 0 - 10.50 - - - - 0 - 0.00%
2021-11-16 0 10.75 - - - - 0 0 - 10.50 - - - - 0 - -0.09%
2021-11-15 0 10.76 - - - - 0 0 - 10.51 - - - - 0 - -0.46%
2021-11-12 0 10.81 - - 10.81 10.81 600 6,486 10.810 10.56 - - 10.56 10.56 614 10.555 0.00%
2021-11-11 0 10.81 - - 10.76 10.76 800 8,608 10.760 10.56 - - 10.51 10.51 819 10.507 0.84%
2021-11-10 0 10.72 - - - - 0 0 - 10.47 - - - - 0 - 0.00%
2021-11-09 0 10.72 - - - - 0 0 - 10.47 - - - - 0 - 0.37%
2021-11-08 0 10.68 10.60 - - - 0 0 - 10.43 10.35 - - - 0 - 0.00%
2021-11-05 0 10.68 10.60 - - - 0 0 - 10.43 10.35 - - - 0 - -0.37%
2021-11-04 0 10.72 10.60 - - - 0 0 - 10.47 10.35 - - - 0 - 0.28%
2021-11-03 0 10.69 10.60 - - - 0 0 - 10.44 10.35 - - - 0 - -0.37%
2021-11-02 0 10.73 10.60 - 10.83 10.83 20,000 216,600 10.830 10.48 10.35 - 10.58 10.58 20,482 10.575 -0.56%
2021-11-01 0 10.79 - - - - 0 0 - 10.54 - - - - 0 - 0.00%
2021-10-29 0 10.79 - - - - 0 0 - 10.54 - - - - 0 - 0.47%
2021-10-28 0 10.74 10.50 - 10.74 10.74 20,000 214,800 10.740 10.49 10.25 - 10.49 10.49 20,482 10.487 -0.65%
2021-10-27 0 10.81 10.50 - - - 0 0 - 10.56 10.25 - - - 0 - -0.83%
2021-10-26 0 10.90 - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2021-10-25 0 10.90 10.50 - - - 0 0 - 10.64 10.25 - - - 0 - 0.65%
2021-10-22 0 10.83 10.50 - - - 0 0 - 10.58 10.25 - - - 0 - 0.00%
2021-10-21 0 10.83 - - 10.71 10.83 34,200 368,866 10.786 10.58 - - 10.46 10.58 35,025 10.532 0.56%
2021-10-20 0 10.77 - - - - 0 0 - 10.52 - - - - 0 - 0.00%
2021-10-19 0 10.77 - - - - 0 0 - 10.52 - - - - 0 - 0.00%
2021-10-18 0 10.77 - - - - 0 0 - 10.52 - - - - 0 - 0.00%
2021-10-15 0 10.77 - - - - 0 0 - 10.52 - - - - 0 - 1.51%
2021-10-12 0 10.61 - - 10.61 10.61 20,000 212,200 10.610 10.36 - - 10.36 10.36 20,482 10.360 -1.58%
2021-10-11 0 10.78 - - - - 0 0 - 10.53 - - - - 0 - -0.28%
2021-10-08 0 10.81 - - 10.73 10.81 22,000 237,563 10.798 10.56 - - 10.48 10.56 22,530 10.544 1.89%
2021-10-07 0 10.61 - - 10.54 10.61 26,600 280,807 10.557 10.36 - - 10.29 10.36 27,241 10.308 2.12%
2021-10-06 0 10.39 - - 10.31 10.40 10,600 109,917 10.370 10.15 - - 10.07 10.16 10,856 10.125 0.19%
2021-10-05 0 10.37 10.37 - 10.30 10.40 5,800 59,998 10.344 10.13 10.13 - 10.06 10.16 5,940 10.101 -0.96%
2021-10-04 0 10.47 - - 10.42 10.54 23,900 250,499 10.481 10.22 - - 10.17 10.29 24,476 10.234 -1.69%
2021-09-30 0 10.65 - - - - 0 0 - 10.40 - - - - 0 - 0.19%
2021-09-29 0 10.63 - - - - 0 0 - 10.38 - - - - 0 - -0.93%
2021-09-28 0 10.73 - - 10.70 10.73 40,000 428,600 10.715 10.48 - - 10.45 10.48 40,964 10.463 -0.09%
2021-09-27 0 10.74 - - 10.74 10.74 20,000 214,800 10.740 10.49 - - 10.49 10.49 20,482 10.487 1.13%
2021-09-24 0 10.62 - - - - 0 0 - 10.37 - - - - 0 - 0.09%
2021-09-23 0 10.61 - - - - 0 0 - 10.36 - - - - 0 - 1.73%
2021-09-21 0 10.43 - - 10.39 10.39 20,000 207,800 10.390 10.18 - - 10.15 10.15 20,482 10.145 0.68%
2021-09-20 0 10.36 - - 10.36 10.41 40,000 415,400 10.385 10.12 - - 10.12 10.16 40,964 10.141 -3.18%
2021-09-17 0 10.70 10.66 10.71 10.69 10.69 25,300 270,457 10.690 10.45 10.41 10.46 10.44 10.44 25,910 10.438 0.56%
2021-09-16 0 10.64 - - - - 0 0 - 10.39 - - - - 0 - -1.30%
2021-09-15 0 10.78 - - - - 0 0 - 10.53 - - - - 0 - -0.55%
2021-09-14 0 10.84 - - - - 0 0 - 10.58 - - - - 0 - -1.28%
2021-09-13 0 10.98 - - - - 0 0 - 10.72 - - - - 0 - 0.00%
2021-09-10 0 10.98 - - - - 0 0 - 10.72 - - - - 0 - 0.55%
2021-09-09 0 10.92 - - - - 0 0 - 10.66 - - - - 0 - -0.09%
2021-09-08 0 10.93 - - - - 0 0 - 10.67 - - - - 0 - -0.27%
2021-09-07 0 10.96 - - - - 0 0 - 10.70 - - - - 0 - 1.20%
2021-09-06 0 10.83 - - 10.83 10.83 20,000 216,600 10.830 10.58 - - 10.58 10.58 20,482 10.575 1.50%
2021-09-03 0 10.67 - - 10.67 10.73 185,000 1,979,170 10.698 10.42 - - 10.42 10.48 189,461 10.446 -1.02%
2021-09-02 0 10.78 - - 10.72 10.78 47,000 505,460 10.754 10.53 - - 10.47 10.53 48,133 10.501 0.94%
2021-09-01 0 10.68 8.900 - 8.895 10.68 102,100 1,054,098 10.324 10.43 8.690 - 8.686 10.43 104,562 10.081 0.66%
2021-08-31 0 10.61 - - 10.58 10.61 38,000 402,580 10.594 10.36 - - 10.33 10.36 38,916 10.345 0.57%
2021-08-30 0 10.55 - - 10.55 10.60 21,000 222,550 10.598 10.30 - - 10.30 10.35 21,506 10.348 -0.19%
2021-08-27 0 10.57 - - 10.57 10.57 40,000 422,800 10.570 10.32 - - 10.32 10.32 40,964 10.321 -0.56%
2021-08-26 0 10.63 - - 10.63 10.63 33,200 352,916 10.630 10.38 - - 10.38 10.38 34,000 10.380 -1.21%
2021-08-25 0 10.76 - - - - 0 0 - 10.51 - - - - 0 - 0.00%
2021-08-24 0 10.76 - - 10.76 10.76 20,000 215,200 10.760 10.51 - - 10.51 10.51 20,482 10.507 1.80%
2021-08-23 0 10.57 - - - - 0 0 - 10.32 - - - - 0 - 1.34%
2021-08-20 0 10.43 - - 10.45 10.54 68,200 715,928 10.497 10.18 - - 10.20 10.29 69,844 10.250 -1.88%
2021-08-19 0 10.63 - - - - 0 0 - 10.38 - - - - 0 - 0.00%
2021-08-18 0 10.63 - - - - 0 0 - 10.38 - - - - 0 - 0.57%
2021-08-17 0 10.57 - - - - 0 0 - 10.32 - - - - 0 - -2.04%
2021-08-16 0 10.79 - - 10.76 10.81 4,800 51,773 10.786 10.54 - - 10.51 10.56 4,916 10.532 0.09%
2021-08-13 0 10.78 - - 10.78 10.78 500 5,390 10.780 10.53 - - 10.53 10.53 512 10.526 -0.74%
2021-08-12 0 10.86 10.50 - - - 0 0 - 10.60 10.25 - - - 0 - -0.64%
2021-08-11 0 10.93 - - 10.92 10.93 60,700 663,401 10.929 10.67 - - 10.66 10.67 62,164 10.672 0.09%
2021-08-10 0 10.92 - - 10.80 10.80 6,600 71,280 10.800 10.66 - - 10.55 10.55 6,759 10.546 1.20%
2021-08-09 0 10.79 - - - - 0 0 - 10.54 - - - - 0 - 0.28%
2021-08-06 0 10.76 - - - - 0 0 - 10.51 - - - - 0 - 0.00%
2021-08-05 0 10.76 - - - - 0 0 - 10.51 - - - - 0 - 0.09%
2021-08-04 0 10.75 - - - - 0 0 - 10.50 - - - - 0 - 0.19%
2021-08-03 0 10.73 - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2021-08-02 0 10.73 - - - - 0 0 - 10.48 - - - - 0 - 1.61%
2021-07-30 0 10.56 - - - - 0 0 - 10.31 - - - - 0 - -0.56%
2021-07-29 0 10.62 - - 10.52 10.62 74,500 787,390 10.569 10.37 - - 10.27 10.37 76,296 10.320 2.31%
2021-07-28 0 10.38 10.10 - 10.23 10.42 46,600 481,310 10.329 10.14 9.862 - 9.989 10.17 47,724 10.085 2.27%
2021-07-27 0 10.15 - - 10.36 10.38 20,300 210,314 10.360 9.911 - - 10.12 10.14 20,789 10.116 -5.05%
2021-07-26 0 10.69 - - 10.73 10.88 21,000 225,480 10.737 10.44 - - 10.48 10.62 21,506 10.484 -3.43%
2021-07-23 0 11.07 - - - - 0 0 - 10.81 - - - - 0 - -0.72%
2021-07-22 0 11.15 - - - - 0 0 - 10.89 - - - - 0 - 0.27%
2021-07-21 0 11.12 10.98 - - - 0 0 - 10.86 10.72 - - - 0 - 0.72%
2021-07-20 0 11.04 10.98 - - - 0 0 - 10.78 10.72 - - - 0 - 0.00%
2021-07-19 0 11.04 - - - - 0 0 - 10.78 - - - - 0 - -0.09%
2021-07-16 0 11.05 - - - - 0 0 - 10.79 - - - - 0 - -0.72%
2021-07-15 0 11.13 - - - - 0 0 - 10.87 - - - - 0 - 0.91%
2021-07-14 0 11.03 - - - - 0 0 - 10.77 - - - - 0 - -1.16%
2021-07-13 0 11.16 - - 11.16 11.16 20,000 223,200 11.160 10.90 - - 10.90 10.90 20,482 10.897 0.72%
2021-07-12 0 11.08 - - - - 0 0 - 10.82 - - - - 0 - 1.28%
2021-07-09 0 10.94 - - - - 0 0 - 10.68 - - - - 0 - -0.45%
2021-07-08 0 10.99 - - - - 0 0 - 10.73 - - - - 0 - -0.81%
2021-07-07 0 11.08 - - 11.01 11.01 20,000 220,200 11.010 10.82 - - 10.75 10.75 20,482 10.751 0.82%
2021-07-06 0 10.99 - - 10.96 10.99 35,200 386,248 10.973 10.73 - - 10.70 10.73 36,049 10.715 0.46%
2021-07-05 0 10.94 - - - - 0 0 - 10.68 - - - - 0 - 0.00%
2021-07-02 0 10.94 - - 11.00 11.00 700 7,700 11.000 10.68 - - 10.74 10.74 717 10.741 -2.15%
2021-06-30 0 11.18 11.10 - - - 0 0 - 10.92 10.84 - - - 0 - 0.09%
2021-06-29 0 11.17 11.10 - - - 0 0 - 10.91 10.84 - - - 0 - -0.27%
2021-06-28 0 11.20 - - - - 0 0 - 10.94 - - - - 0 - 0.36%
2021-06-25 0 11.16 - - - - 0 0 - 10.90 - - - - 0 - 1.27%
2021-06-24 0 11.02 10.97 - - - 0 0 - 10.76 10.71 - - - 0 - 0.46%
2021-06-23 0 10.97 - - 10.94 10.94 20,000 218,800 10.940 10.71 - - 10.68 10.68 20,482 10.682 0.83%
2021-06-22 0 10.88 10.86 - 10.88 10.88 20,000 217,600 10.880 10.62 10.60 - 10.62 10.62 20,482 10.624 0.09%
2021-06-21 0 10.87 10.80 - - - 0 0 - 10.61 10.55 - - - 0 - 0.00%
2021-06-18 0 10.87 10.80 - 10.87 10.87 20,000 217,400 10.870 10.61 10.55 - 10.61 10.61 20,482 10.614 0.65%
2021-06-17 0 10.80 - - - - 0 0 - 10.55 - - - - 0 - 0.00%
2021-06-16 0 10.80 - - - - 0 0 - 10.55 - - - - 0 - -1.82%
2021-06-15 0 11.00 - - - - 0 0 - 10.74 - - - - 0 - -0.99%
2021-06-11 0 11.11 - - - - 0 0 - 10.85 - - - - 0 - -0.27%
2021-06-10 0 11.14 - - - - 0 0 - 10.88 - - - - 0 - 0.45%
2021-06-09 0 11.09 - - - - 0 0 - 10.83 - - - - 0 - 0.00%
2021-06-08 0 11.09 - - - - 0 0 - 10.83 - - - - 0 - -0.36%
2021-06-07 0 11.13 - - - - 0 0 - 10.87 - - - - 0 - 0.00%
2021-06-04 0 11.13 - - 11.07 11.07 20,000 221,400 11.070 10.87 - - 10.81 10.81 20,482 10.809 0.45%
2021-06-03 0 11.08 - - 11.08 11.08 20,000 221,600 11.080 10.82 - - 10.82 10.82 20,482 10.819 -0.81%
2021-06-02 0 11.17 - - - - 0 0 - 10.91 - - - - 0 - -0.62%
2021-06-01 0 11.24 - - - - 0 0 - 10.98 - - - - 0 - 0.00%
2021-05-31 0 11.24 - - 11.14 11.14 1,500 16,710 11.140 10.98 - - 10.88 10.88 1,536 10.878 0.54%
2021-05-28 0 11.18 - - 11.14 11.14 300 3,342 11.140 10.92 - - 10.88 10.88 307 10.878 -0.36%
2021-05-27 0 11.22 - - 11.22 11.22 200 2,244 11.220 10.96 - - 10.96 10.96 205 10.956 0.09%
2021-05-26 0 11.21 - 11.22 11.22 11.22 20,000 224,400 11.220 10.95 - 10.96 10.96 10.96 20,482 10.956 0.36%
2021-05-25 0 11.17 - 11.30 - - 0 0 - 10.91 - 11.03 - - 0 - 3.33%
2021-05-24 0 10.81 - - - - 0 0 - 10.56 - - - - 0 - 0.28%
2021-05-21 0 10.78 - 10.78 10.76 10.81 60,000 647,000 10.783 10.53 - 10.53 10.51 10.56 61,447 10.529 -0.74%
2021-05-20 0 10.86 - - 10.81 10.81 20,000 216,200 10.810 10.60 - - 10.56 10.56 20,482 10.555 0.00%
2021-05-18 0 10.86 - - 10.86 10.86 1,500 16,290 10.860 10.60 - - 10.60 10.60 1,536 10.604 0.84%
2021-05-17 0 10.77 - - - - 0 0 - 10.52 - - - - 0 - 1.32%
2021-05-14 0 10.63 - - - - 0 0 - 10.38 - - - - 0 - 1.63%
2021-05-13 0 10.46 - - - - 0 0 - 10.21 - - - - 0 - -0.85%
2021-05-12 0 10.55 - - - - 0 0 - 10.30 - - - - 0 - 0.67%
2021-05-11 0 10.48 - - - - 0 0 - 10.23 - - - - 0 - -0.10%
2021-05-10 0 10.49 - - - - 0 0 - 10.24 - - - - 0 - 0.00%
2021-05-07 0 10.49 - - - - 0 0 - 10.24 - - - - 0 - -1.22%
2021-05-06 0 10.62 - - - - 0 0 - 10.37 - - - - 0 - 0.09%
2021-05-05 0 10.61 - - - - 0 0 - 10.36 - - - - 0 - 0.00%
2021-05-04 0 10.61 - - - - 0 0 - 10.36 - - - - 0 - 0.09%
2021-05-03 0 10.60 - - - - 0 0 - 10.35 - - - - 0 - -1.03%
2021-04-30 0 10.71 - - - - 0 0 - 10.46 - - - - 0 - -0.46%
2021-04-29 0 10.76 - - - - 0 0 - 10.51 - - - - 0 - 1.22%
2021-04-28 0 10.63 - - 10.55 10.55 400 4,220 10.550 10.38 - - 10.30 10.30 410 10.302 0.57%
2021-04-27 0 10.57 - - - - 0 0 - 10.32 - - - - 0 - 0.00%
2021-04-26 0 10.57 - - 10.57 10.57 5,000 52,850 10.570 10.32 - - 10.32 10.32 5,121 10.321 -1.12%
2021-04-23 0 10.69 - - - - 0 0 - 10.44 - - - - 0 - 0.94%
2021-04-22 0 10.59 - - 10.58 10.64 40,000 424,400 10.610 10.34 - - 10.33 10.39 40,964 10.360 -0.19%
2021-04-21 0 10.61 - - - - 0 0 - 10.36 - - - - 0 - 0.38%
2021-04-20 0 10.57 - - 10.60 10.60 20,000 212,000 10.600 10.32 - - 10.35 10.35 20,482 10.350 0.28%
2021-04-19 0 10.54 - - - - 0 0 - 10.29 - - - - 0 - 2.13%
2021-04-16 0 10.32 - - 10.22 10.22 20,000 204,400 10.220 10.08 - - 9.979 9.979 20,482 9.9794 0.49%
2021-04-15 0 10.27 - - 10.25 10.25 20,000 205,000 10.250 10.03 - - 10.01 10.01 20,482 10.009 -0.96%
2021-04-14 0 10.37 - - 10.28 10.37 75,100 776,387 10.338 10.13 - - 10.04 10.13 76,911 10.095 1.37%
2021-04-13 0 10.23 - - - - 0 0 - 9.989 - - - - 0 - -0.58%
2021-04-12 0 10.29 - - 10.38 10.38 20,000 207,600 10.380 10.05 - - 10.14 10.14 20,482 10.136 -1.63%
2021-04-09 0 10.46 - - - - 0 0 - 10.21 - - - - 0 - -0.76%
2021-04-08 0 10.54 - - 10.41 10.54 40,000 419,000 10.475 10.29 - - 10.16 10.29 40,964 10.228 0.19%
2021-04-07 0 10.52 - - 10.52 10.58 40,000 422,000 10.550 10.27 - - 10.27 10.33 40,964 10.302 -0.57%
2021-04-01 0 10.58 - - - - 0 0 - 10.33 - - - - 0 - 1.54%
2021-03-31 0 10.42 - - 10.41 10.46 1,700 17,745 10.438 10.17 - - 10.16 10.21 1,741 10.192 -0.48%
2021-03-30 0 10.47 - - - - 0 0 - 10.22 - - - - 0 - 0.38%
2021-03-29 0 10.43 - - 10.44 10.44 1,800 18,792 10.440 10.18 - - 10.19 10.19 1,843 10.194 0.19%
2021-03-26 0 10.41 - - 10.38 10.44 900 9,363 10.403 10.16 - - 10.14 10.19 922 10.158 2.16%
2021-03-25 0 10.19 - - - - 0 0 - 9.950 - - - - 0 - -0.10%
2021-03-24 0 10.20 - - 10.20 10.31 60,000 614,200 10.237 9.960 - - 9.960 10.07 61,447 9.9957 -1.83%
2021-03-23 0 10.39 - - - - 0 0 - 10.15 - - - - 0 - 0.00%
2021-03-22 0 10.39 - - 10.34 10.34 20,000 206,800 10.340 10.15 - - 10.10 10.10 20,482 10.097 0.78%
2021-03-19 0 10.31 - - 10.26 10.32 40,000 411,600 10.290 10.07 - - 10.02 10.08 40,964 10.048 -2.37%
2021-03-18 0 10.56 - - 10.58 10.58 20,000 211,600 10.580 10.31 - - 10.33 10.33 20,482 10.331 0.57%
2021-03-17 0 10.50 - - - - 0 0 - 10.25 - - - - 0 - 0.19%
2021-03-16 0 10.48 - - 10.48 10.48 20,000 209,600 10.480 10.23 - - 10.23 10.23 20,482 10.233 0.48%
2021-03-15 0 10.43 - - 10.51 10.51 20,000 210,200 10.510 10.18 - - 10.26 10.26 20,482 10.263 -1.23%
2021-03-12 0 10.56 - - - - 0 0 - 10.31 - - - - 0 - 0.00%
2021-03-11 0 10.56 - - - - 0 0 - 10.31 - - - - 0 - 2.23%
2021-03-10 0 10.33 - - 10.38 10.38 20,000 207,600 10.380 10.09 - - 10.14 10.14 20,482 10.136 0.68%
2021-03-09 0 10.26 - - 10.28 10.36 100,000 1,032,600 10.326 10.02 - - 10.04 10.12 102,411 10.083 -1.44%
2021-03-08 0 10.41 - - 10.78 10.78 20,000 215,600 10.780 10.16 - - 10.53 10.53 20,482 10.526 -3.34%
2021-03-05 0 10.77 - - 10.70 10.77 20,500 220,750 10.768 10.52 - - 10.45 10.52 20,994 10.515 -1.01%
2021-03-04 0 10.88 - - 10.88 10.94 21,100 230,768 10.937 10.62 - - 10.62 10.68 21,609 10.679 -2.60%
2021-03-03 0 11.17 - - - - 0 0 - 10.91 - - - - 0 - 1.55%
2021-03-02 0 11.00 - - 11.15 11.15 200 2,230 11.150 10.74 - - 10.89 10.89 205 10.887 -0.54%
2021-03-01 0 11.06 - - 10.98 11.06 40,000 440,800 11.020 10.80 - - 10.72 10.80 40,964 10.761 1.65%
2021-02-26 0 10.88 - - 10.88 10.96 3,400 37,063 10.901 10.62 - - 10.62 10.70 3,482 10.644 -2.86%
2021-02-25 0 11.20 - - 11.28 11.30 800 9,032 11.290 10.94 - - 11.01 11.03 819 11.024 0.36%
2021-02-24 0 11.16 - - 11.15 11.44 45,400 513,063 11.301 10.90 - - 10.89 11.17 46,495 11.035 -2.87%
2021-02-23 0 11.49 - - 11.50 11.55 20,600 237,508 11.530 11.22 - - 11.23 11.28 21,097 11.258 -0.26%
2021-02-22 0 11.52 - - 11.60 11.77 85,300 998,916 11.711 11.25 - - 11.33 11.49 87,357 11.435 -2.62%
2021-02-19 0 11.83 11.60 - 11.67 11.79 41,100 484,037 11.777 11.55 11.33 - 11.40 11.51 42,091 11.500 -0.08%
2021-02-18 0 11.84 11.60 - 11.82 12.06 121,600 1,448,868 11.915 11.56 11.33 - 11.54 11.78 124,532 11.635 -2.15%
2021-02-17 0 12.10 - - - - 0 0 - 11.82 - - - - 0 - 0.25%
2021-02-16 0 12.07 - - 12.07 12.09 41,300 498,891 12.080 11.79 - - 11.79 11.81 42,296 11.795 1.26%
2021-02-11 0 11.92 - - 11.86 11.92 800 9,506 11.883 11.64 - - 11.58 11.64 819 11.603 0.34%
2021-02-10 0 11.88 - - - - 0 0 - 11.60 - - - - 0 - 1.80%
2021-02-09 0 11.67 11.30 - 11.50 11.54 20,300 233,462 11.501 11.40 11.03 - 11.23 11.27 20,789 11.230 1.83%
2021-02-08 0 11.46 - - 11.34 11.46 41,900 478,300 11.415 11.19 - - 11.07 11.19 42,910 11.147 1.06%
2021-02-05 0 11.34 - - 11.38 11.38 1,200 13,656 11.380 11.07 - - 11.11 11.11 1,229 11.112 0.71%
2021-02-04 0 11.26 11.25 - 11.26 11.26 200 2,252 11.260 10.99 10.99 - 10.99 10.99 205 10.995 -0.71%
2021-02-03 0 11.34 11.30 - 11.38 11.38 100 1,138 11.380 11.07 11.03 - 11.11 11.11 102 11.112 0.98%
2021-02-02 0 11.23 11.16 - 11.16 11.23 1,700 19,028 11.193 10.97 10.90 - 10.90 10.97 1,741 10.929 1.17%
2021-02-01 0 11.10 - - 11.07 11.10 2,300 25,465 11.072 10.84 - - 10.81 10.84 2,355 10.811 0.63%
2021-01-29 0 11.03 - - 11.06 11.10 20,300 224,530 11.061 10.77 - - 10.80 10.84 20,789 10.800 -0.18%
2021-01-28 0 11.05 - - 11.05 11.19 23,100 256,055 11.085 10.79 - - 10.79 10.93 23,657 10.824 -2.73%
2021-01-27 0 11.36 - - 11.33 11.36 21,700 246,461 11.358 11.09 - - 11.06 11.09 22,223 11.090 -0.09%
2021-01-26 0 11.37 - - 11.47 11.47 20,000 229,400 11.470 11.10 - - 11.20 11.20 20,482 11.200 -1.13%
2021-01-25 0 11.50 - - - - 0 0 - 11.23 - - - - 0 - 0.97%
2021-01-22 0 11.39 - - - - 0 0 - 11.12 - - - - 0 - 0.09%
2021-01-21 0 11.38 - - 11.25 11.43 3,000 34,132 11.377 11.11 - - 10.99 11.16 3,072 11.109 1.34%
2021-01-20 0 11.23 - - 11.17 11.25 3,000 33,622 11.207 10.97 - - 10.91 10.99 3,072 10.943 0.36%
2021-01-19 0 11.19 - - - - 0 0 - 10.93 - - - - 0 - -0.80%
2021-01-18 0 11.28 - - 11.19 11.30 5,000 56,264 11.253 11.01 - - 10.93 11.03 5,121 10.988 0.80%
2021-01-15 0 11.19 - - - - 0 0 - 10.93 - - - - 0 - 0.00%
2021-01-14 0 11.19 - - 11.16 11.29 28,300 318,738 11.263 10.93 - - 10.90 11.02 28,982 10.998 -1.50%
2021-01-13 0 11.36 - - 11.31 11.47 15,000 170,763 11.384 11.09 - - 11.04 11.20 15,362 11.116 -0.87%
2021-01-12 0 11.46 - - 11.17 11.47 27,600 313,075 11.343 11.19 - - 10.91 11.20 28,265 11.076 2.50%
2021-01-11 0 11.18 - - 11.17 11.40 16,100 181,364 11.265 10.92 - - 10.91 11.13 16,488 11.000 -0.80%
2021-01-08 0 11.27 - - 11.21 11.30 39,000 438,136 11.234 11.00 - - 10.95 11.03 39,940 10.970 -0.53%
2021-01-07 0 11.33 - - 11.23 11.33 17,000 191,594 11.270 11.06 - - 10.97 11.06 17,410 11.005 1.71%
2021-01-06 0 11.14 - - 11.00 11.17 58,800 653,822 11.119 10.88 - - 10.74 10.91 60,218 10.858 1.36%
2021-01-05 0 10.99 - - 10.89 11.03 15,000 164,870 10.991 10.73 - - 10.63 10.77 15,362 10.733 1.20%
2021-01-04 0 10.86 - - - - 0 0 - 10.60 - - - - 0 - 2.36%
2020-12-31 0 10.61 - - 10.59 10.67 21,400 227,074 10.611 10.36 - - 10.34 10.42 21,916 10.361 0.86%
2020-12-30 0 10.52 - - 10.47 10.52 32,800 344,361 10.499 10.27 - - 10.22 10.27 33,591 10.252 1.64%
2020-12-29 0 10.35 - - 10.34 10.40 23,200 240,838 10.381 10.11 - - 10.10 10.16 23,759 10.137 -0.67%
2020-12-28 0 10.42 - - 10.41 10.46 31,200 325,150 10.421 10.17 - - 10.16 10.21 31,952 10.176 0.77%
2020-12-24 0 10.34 - - 10.33 10.36 31,400 324,962 10.349 10.10 - - 10.09 10.12 32,157 10.105 0.10%
2020-12-23 0 10.33 - - 10.31 10.31 11,400 117,534 10.310 10.09 - - 10.07 10.07 11,675 10.067 0.00%
2020-12-22 0 10.33 - - - - 0 0 - 10.09 - - - - 0 - -0.77%
2020-12-21 0 10.41 - - - - 0 0 - 10.16 - - - - 0 - 0.68%
2020-12-18 0 10.34 - - - - 0 0 - 10.10 - - - - 0 - -0.19%
2020-12-17 0 10.36 - - 10.24 10.24 11,400 116,736 10.240 10.12 - - 9.999 9.999 11,675 9.9989 0.97%
2020-12-16 0 10.26 - - 10.26 10.26 11,400 116,964 10.260 10.02 - - 10.02 10.02 11,675 10.018 0.29%
2020-12-15 0 10.23 - - - - 0 0 - 9.989 - - - - 0 - 0.20%
2020-12-14 0 10.21 - - - - 0 0 - 9.970 - - - - 0 - 0.79%
2020-12-11 0 10.13 - - - - 0 0 - 9.892 - - - - 0 - -0.78%
2020-12-10 0 10.21 - - - - 0 0 - 9.970 - - - - 0 - -0.10%
2020-12-09 0 10.22 - - 10.34 10.34 20,000 206,800 10.340 9.979 - - 10.10 10.10 20,482 10.097 -1.06%
2020-12-08 0 10.33 - - 10.33 10.33 20,000 206,600 10.330 10.09 - - 10.09 10.09 20,482 10.087 0.00%
2020-12-07 0 10.33 - - 10.38 10.38 20,000 207,600 10.380 10.09 - - 10.14 10.14 20,482 10.136 -0.48%
2020-12-04 0 10.38 - - - - 0 0 - 10.14 - - - - 0 - 0.00%
2020-12-03 0 10.38 - - 10.35 10.41 40,000 415,228 10.381 10.14 - - 10.11 10.16 40,964 10.136 -0.19%
2020-12-02 0 10.40 - - - - 0 0 - 10.16 - - - - 0 - 0.48%
2020-12-01 0 10.35 - - - - 0 0 - 10.11 - - - - 0 - 1.17%
2020-11-30 0 10.23 - - - - 0 0 - 9.989 - - - - 0 - -0.20%
2020-11-27 0 10.25 - - 10.17 10.25 40,000 408,400 10.210 10.01 - - 9.931 10.01 40,964 9.9696 1.49%
2020-11-26 0 10.10 - - 10.05 10.10 40,000 403,000 10.075 9.862 - - 9.813 9.862 40,964 9.8378 -0.10%
2020-11-25 0 10.11 - - - - 0 0 - 9.872 - - - - 0 - -1.17%
2020-11-24 0 10.23 10.20 - - - 0 0 - 9.989 9.960 - - - 0 - -0.20%
2020-11-23 0 10.25 - - 10.22 10.22 20,000 204,400 10.220 10.01 - - 9.979 9.979 20,482 9.9794 1.18%
2020-11-20 0 10.13 - - - - 0 0 - 9.892 - - - - 0 - 0.50%
2020-11-19 0 10.08 - - - - 0 0 - 9.843 - - - - 0 - 0.10%
2020-11-18 0 10.07 - - 10.07 10.07 20,000 201,400 10.070 9.833 - - 9.833 9.833 20,482 9.8329 -0.10%
2020-11-17 0 10.08 9.950 - - - 0 0 - 9.843 9.716 - - - 0 - -0.10%
2020-11-16 0 10.09 9.950 - 9.995 9.995 100 999 9.9900 9.852 9.716 - 9.760 9.760 102 9.7548 1.10%
2020-11-13 0 9.980 9.950 10.17 9.965 9.965 100 996 9.9600 9.745 9.716 9.931 9.730 9.730 102 9.7255 -1.38%
2020-11-12 0 10.12 9.965 - 10.12 10.16 355,000 3,595,260 10.127 9.882 9.730 - 9.882 9.921 363,559 9.8891 -0.10%
2020-11-11 0 10.13 9.950 10.18 10.18 10.24 200,000 2,042,500 10.213 9.892 9.716 9.940 9.940 9.999 204,822 9.9721 -1.36%
2020-11-10 0 10.27 - - 10.27 10.27 20,000 205,400 10.270 10.03 - - 10.03 10.03 20,482 10.028 -0.58%
2020-11-09 0 10.33 - - 10.33 10.35 40,000 413,600 10.340 10.09 - - 10.09 10.11 40,964 10.097 1.67%
2020-11-06 0 10.16 - - - - 0 0 - 9.921 - - - - 0 - -0.39%
2020-11-05 0 10.20 - - 10.15 10.20 206,000 2,099,070 10.190 9.960 - - 9.911 9.960 210,967 9.9498 2.62%
2020-11-04 0 9.940 - - 9.930 10.04 230,800 2,299,752 9.9643 9.706 - - 9.696 9.804 236,365 9.7297 0.00%
2020-11-03 0 9.940 - - 9.940 9.940 40,000 397,600 9.9400 9.706 - - 9.706 9.706 40,964 9.7060 1.07%
2020-11-02 0 9.835 - - 9.835 9.835 20,000 196,700 9.8350 9.603 - - 9.603 9.603 20,482 9.6035 0.46%
2020-10-30 0 9.790 - - 9.800 9.800 600 5,880 9.8000 9.560 - - 9.569 9.569 614 9.5693 -1.31%
2020-10-29 0 9.920 9.880 9.955 9.920 9.920 20,000 198,400 9.9200 9.686 9.647 9.721 9.686 9.686 20,482 9.6865 1.07%
2020-10-28 0 9.815 - - 9.795 9.795 20,000 195,900 9.7950 9.584 - - 9.564 9.564 20,482 9.5644 0.10%
2020-10-27 0 9.805 - - 9.760 9.780 77,900 760,435 9.7617 9.574 - - 9.530 9.550 79,778 9.5319 -0.71%
2020-10-23 0 9.875 9.830 9.915 9.865 9.900 40,000 395,250 9.8813 9.643 9.599 9.682 9.633 9.667 40,964 9.6486 -0.90%
2020-10-22 0 9.965 9.875 9.975 9.900 9.965 56,900 565,708 9.9421 9.730 9.643 9.740 9.667 9.730 58,272 9.7081 0.05%
2020-10-21 0 9.960 - - - - 0 0 - 9.726 - - - - 0 - 0.00%
2020-10-20 0 9.960 - - 9.960 9.960 20,000 199,200 9.9600 9.726 - - 9.726 9.726 20,482 9.7255 0.61%
2020-10-19 0 9.900 - - 9.905 10.05 75,000 746,650 9.9553 9.667 - - 9.672 9.813 76,808 9.7210 -0.35%
2020-10-16 0 9.935 - - 9.930 9.995 90,000 895,850 9.9539 9.701 - - 9.696 9.760 92,170 9.7195 -0.05%
2020-10-15 0 9.940 - - 9.955 10.03 229,900 2,295,898 9.9865 9.706 - - 9.721 9.794 235,443 9.7514

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top