Suzhou Basecare Medical Corporation Limited: H

Exchange Code Listed Last trade Delisted
HK Main 02170  2021-02-08    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 1.860 1.860 1.870 1.850 1.910 87,500 164,350 1.8783 1.860 1.860 1.870 1.850 1.910 87,500 1.8783 0.54%
2025-12-30 0 1.850 1.850 1.870 1.810 1.940 450,500 847,145 1.8805 1.850 1.850 1.870 1.810 1.940 450,500 1.8805 -5.13%
2025-12-29 0 1.950 1.950 1.970 1.880 2.050 633,500 1,252,400 1.9770 1.950 1.950 1.970 1.880 2.050 633,500 1.9770 -3.94%
2025-12-24 0 2.030 1.990 2.030 1.990 2.040 65,000 130,235 2.0036 2.030 1.990 2.030 1.990 2.040 65,000 2.0036 0.50%
2025-12-23 0 2.020 2.000 2.020 1.950 2.060 137,500 275,215 2.0016 2.020 2.000 2.020 1.950 2.060 137,500 2.0016 -1.94%
2025-12-22 0 2.060 2.060 2.140 2.060 2.160 29,500 62,150 2.1068 2.060 2.060 2.140 2.060 2.160 29,500 2.1068 -4.63%
2025-12-19 0 2.160 2.090 2.200 2.030 2.170 42,000 88,845 2.1154 2.160 2.090 2.200 2.030 2.170 42,000 2.1154 4.85%
2025-12-18 0 2.060 2.060 2.090 2.060 2.100 62,500 130,445 2.0871 2.060 2.060 2.090 2.060 2.100 62,500 2.0871 -1.90%
2025-12-17 0 2.100 2.100 2.200 2.080 2.150 89,500 189,510 2.1174 2.100 2.100 2.200 2.080 2.150 89,500 2.1174 -2.33%
2025-12-16 0 2.150 2.110 2.270 2.060 2.240 3,000 6,330 2.1100 2.150 2.110 2.270 2.060 2.240 3,000 2.1100 -2.27%
2025-12-15 0 2.200 2.070 2.090 2.040 2.200 100,000 212,260 2.1226 2.200 2.070 2.090 2.040 2.200 100,000 2.1226 3.29%
2025-12-12 0 2.130 2.130 2.160 2.060 2.200 96,500 207,835 2.1537 2.130 2.130 2.160 2.060 2.200 96,500 2.1537 0.00%
2025-12-11 0 2.130 2.130 2.300 2.120 2.200 17,500 38,035 2.1734 2.130 2.130 2.300 2.120 2.200 17,500 2.1734 -0.47%
2025-12-10 0 2.140 2.090 2.350 2.090 2.140 2,000 4,205 2.1025 2.140 2.090 2.350 2.090 2.140 2,000 2.1025 0.00%
2025-12-09 0 2.140 2.100 2.240 2.100 2.140 24,500 51,660 2.1086 2.140 2.100 2.240 2.100 2.140 24,500 2.1086 -1.83%
2025-12-08 0 2.180 2.180 2.250 2.120 2.270 55,500 119,625 2.1554 2.180 2.180 2.250 2.120 2.270 55,500 2.1554 -4.39%
2025-12-05 0 2.280 2.270 2.300 2.240 2.320 35,000 80,380 2.2966 2.280 2.270 2.300 2.240 2.320 35,000 2.2966 -1.30%
2025-12-04 0 2.310 2.250 2.320 2.200 2.310 27,500 62,585 2.2758 2.310 2.250 2.320 2.200 2.310 27,500 2.2758 5.00%
2025-12-03 0 2.200 2.170 2.250 2.120 2.200 71,500 156,140 2.1838 2.200 2.170 2.250 2.120 2.200 71,500 2.1838 2.80%
2025-12-02 0 2.140 2.110 2.310 2.080 2.150 57,500 122,885 2.1371 2.140 2.110 2.310 2.080 2.150 57,500 2.1371 1.42%
2025-12-01 0 2.110 2.110 2.150 2.020 2.170 194,500 416,435 2.1411 2.110 2.110 2.150 2.020 2.170 194,500 2.1411 -1.86%
2025-11-28 0 2.150 2.130 2.220 2.020 2.180 142,500 302,360 2.1218 2.150 2.130 2.220 2.020 2.180 142,500 2.1218 0.94%
2025-11-27 0 2.130 2.130 2.200 2.100 2.140 71,000 151,550 2.1345 2.130 2.130 2.200 2.100 2.140 71,000 2.1345 -0.47%
2025-11-26 0 2.140 2.140 2.220 2.010 2.140 6,500 13,865 2.1331 2.140 2.140 2.220 2.010 2.140 6,500 2.1331 -0.47%
2025-11-25 0 2.150 2.120 2.190 2.040 2.190 60,000 127,165 2.1194 2.150 2.120 2.190 2.040 2.190 60,000 2.1194 3.86%
2025-11-24 0 2.070 2.070 2.080 2.000 2.100 234,500 475,265 2.0267 2.070 2.070 2.080 2.000 2.100 234,500 2.0267 -1.43%
2025-11-21 0 2.100 2.100 2.160 2.100 2.170 56,500 119,855 2.1213 2.100 2.100 2.160 2.100 2.170 56,500 2.1213 -3.23%
2025-11-20 0 2.170 2.170 2.250 2.150 2.180 47,500 103,155 2.1717 2.170 2.170 2.250 2.150 2.180 47,500 2.1717 0.00%
2025-11-19 0 2.170 2.160 2.300 2.160 2.300 38,000 84,970 2.2361 2.170 2.160 2.300 2.160 2.300 38,000 2.2361 -1.81%
2025-11-18 0 2.210 2.210 2.290 2.210 2.300 130,500 292,540 2.2417 2.210 2.210 2.290 2.210 2.300 130,500 2.2417 -4.33%
2025-11-17 0 2.310 2.310 2.370 2.310 2.380 113,000 265,190 2.3468 2.310 2.310 2.370 2.310 2.380 113,000 2.3468 -2.94%
2025-11-14 0 2.380 2.380 2.470 2.370 2.470 177,000 426,920 2.4120 2.380 2.380 2.470 2.370 2.470 177,000 2.4120 -2.86%
2025-11-13 0 2.450 2.450 2.480 2.440 2.440 500 1,220 2.4400 2.450 2.450 2.480 2.440 2.440 500 2.4400 2.08%
2025-11-12 0 2.400 2.400 2.540 2.390 2.410 115,500 277,460 2.4023 2.400 2.400 2.540 2.390 2.410 115,500 2.4023 0.42%
2025-11-11 0 2.390 2.390 2.430 2.370 2.420 76,500 184,195 2.4078 2.390 2.390 2.430 2.370 2.420 76,500 2.4078 -1.65%
2025-11-10 0 2.430 2.430 2.470 2.360 2.470 185,000 445,880 2.4102 2.430 2.430 2.470 2.360 2.470 185,000 2.4102 1.67%
2025-11-07 0 2.390 2.330 2.390 2.320 2.390 167,000 391,605 2.3449 2.390 2.330 2.390 2.320 2.390 167,000 2.3449 0.00%
2025-11-06 0 2.390 2.390 2.560 2.350 2.450 131,000 313,450 2.3927 2.390 2.390 2.560 2.350 2.450 131,000 2.3927 0.42%
2025-11-05 0 2.380 2.380 2.450 2.360 2.460 138,500 332,260 2.3990 2.380 2.380 2.450 2.360 2.460 138,500 2.3990 -3.25%
2025-11-04 0 2.460 2.460 2.470 2.460 2.530 94,000 234,210 2.4916 2.460 2.460 2.470 2.460 2.530 94,000 2.4916 -2.77%
2025-11-03 0 2.530 2.530 2.560 2.530 2.580 64,000 163,500 2.5547 2.530 2.530 2.560 2.530 2.580 64,000 2.5547 -1.17%
2025-10-31 0 2.560 2.560 2.590 2.560 2.610 63,500 164,230 2.5863 2.560 2.560 2.590 2.560 2.610 63,500 2.5863 -1.16%
2025-10-30 0 2.590 2.600 2.630 2.560 2.650 121,500 316,610 2.6058 2.590 2.600 2.630 2.560 2.650 121,500 2.6058 -1.15%
2025-10-28 0 2.620 2.620 2.650 2.600 2.670 446,000 1,164,055 2.6100 2.620 2.620 2.650 2.600 2.670 446,000 2.6100 -1.13%
2025-10-27 0 2.650 2.650 2.700 2.600 2.720 50,000 133,390 2.6678 2.650 2.650 2.700 2.600 2.720 50,000 2.6678 -1.85%
2025-10-24 0 2.700 2.700 2.900 2.680 2.700 242,500 652,915 2.6924 2.700 2.700 2.900 2.680 2.700 242,500 2.6924 0.75%
2025-10-23 0 2.680 2.680 2.780 2.660 2.750 150,500 404,445 2.6873 2.680 2.680 2.780 2.660 2.750 150,500 2.6873 -2.19%
2025-10-22 0 2.740 2.740 2.840 2.730 2.850 88,000 247,455 2.8120 2.740 2.740 2.840 2.730 2.850 88,000 2.8120 0.00%
2025-10-21 0 2.740 2.730 2.770 2.730 2.820 59,000 164,550 2.7890 2.740 2.730 2.770 2.730 2.820 59,000 2.7890 -1.79%
2025-10-20 0 2.790 2.740 2.810 2.680 2.790 151,000 408,845 2.7076 2.790 2.740 2.810 2.680 2.790 151,000 2.7076 2.57%
2025-10-17 0 2.720 2.720 2.870 2.700 2.800 297,500 819,390 2.7543 2.720 2.720 2.870 2.700 2.800 297,500 2.7543 -5.88%
2025-10-16 0 2.890 2.880 2.970 2.860 2.960 29,500 85,705 2.9053 2.890 2.880 2.970 2.860 2.960 29,500 2.9053 1.05%
2025-10-15 0 2.860 2.830 2.900 2.780 2.860 71,000 200,650 2.8261 2.860 2.830 2.900 2.780 2.860 71,000 2.8261 3.25%
2025-10-14 0 2.770 2.760 2.770 2.760 2.850 113,000 315,260 2.7899 2.770 2.760 2.770 2.760 2.850 113,000 2.7899 -1.07%
2025-10-13 0 2.800 2.800 2.830 2.750 2.900 252,000 704,575 2.7959 2.800 2.800 2.830 2.750 2.900 252,000 2.7959 -3.78%
2025-10-10 0 2.910 2.900 2.910 2.910 3.010 363,500 1,069,460 2.9421 2.910 2.900 2.910 2.910 3.010 363,500 2.9421 -3.32%
2025-10-09 0 3.010 3.020 3.060 3.000 3.100 546,000 1,648,875 3.0199 3.010 3.020 3.060 3.000 3.100 546,000 3.0199 -2.90%
2025-10-08 0 3.100 3.050 3.170 3.030 3.170 177,000 542,100 3.0627 3.100 3.050 3.170 3.030 3.170 177,000 3.0627 -1.90%
2025-10-06 0 3.160 3.140 3.190 3.030 3.210 195,000 605,890 3.1071 3.160 3.140 3.190 3.030 3.210 195,000 3.1071 -0.63%
2025-10-03 0 3.180 3.180 3.200 3.010 3.200 122,500 384,345 3.1375 3.180 3.180 3.200 3.010 3.200 122,500 3.1375 3.92%
2025-10-02 0 3.060 3.000 3.050 2.940 3.130 220,500 667,275 3.0262 3.060 3.000 3.050 2.940 3.130 220,500 3.0262 0.66%
2025-09-30 0 3.040 3.020 3.040 3.000 3.080 256,500 776,665 3.0279 3.040 3.020 3.040 3.000 3.080 256,500 3.0279 0.00%
2025-09-29 0 3.040 3.010 3.050 3.010 3.060 69,000 209,930 3.0425 3.040 3.010 3.050 3.010 3.060 69,000 3.0425 -0.65%
2025-09-26 0 3.060 3.040 3.060 3.000 3.230 211,500 643,495 3.0425 3.060 3.040 3.060 3.000 3.230 211,500 3.0425 0.33%
2025-09-25 0 3.050 3.020 3.050 2.900 3.060 358,500 1,067,575 2.9779 3.050 3.020 3.050 2.900 3.060 358,500 2.9779 0.99%
2025-09-24 0 3.020 3.000 3.020 3.000 3.040 149,000 449,390 3.0160 3.020 3.000 3.020 3.000 3.040 149,000 3.0160 -2.27%
2025-09-23 0 3.090 3.060 3.110 3.020 3.100 223,500 684,205 3.0613 3.090 3.060 3.110 3.020 3.100 223,500 3.0613 0.00%
2025-09-22 0 3.090 3.090 3.120 3.090 3.120 121,000 376,115 3.1084 3.090 3.090 3.120 3.090 3.120 121,000 3.1084 -3.13%
2025-09-19 0 3.190 3.130 3.190 3.070 3.190 151,000 473,780 3.1376 3.190 3.130 3.190 3.070 3.190 151,000 3.1376 2.90%
2025-09-18 0 3.100 3.100 3.130 3.070 3.290 339,500 1,065,245 3.1377 3.100 3.100 3.130 3.070 3.290 339,500 3.1377 -3.13%
2025-09-17 0 3.200 3.180 3.200 3.110 3.280 184,000 579,585 3.1499 3.200 3.180 3.200 3.110 3.280 184,000 3.1499 0.95%
2025-09-16 0 3.170 3.150 3.170 3.060 3.280 1,311,000 4,097,755 3.1257 3.170 3.150 3.170 3.060 3.280 1,311,000 3.1257 -3.06%
2025-09-15 0 3.270 3.270 3.300 3.260 3.330 177,500 585,975 3.3013 3.270 3.270 3.300 3.260 3.330 177,500 3.3013 -1.80%
2025-09-12 0 3.330 3.330 3.370 3.270 3.410 670,500 2,221,200 3.3128 3.330 3.330 3.370 3.270 3.410 670,500 3.3128 -2.06%
2025-09-11 0 3.400 3.390 3.420 3.290 3.420 332,500 1,111,500 3.3429 3.400 3.390 3.420 3.290 3.420 332,500 3.3429 0.00%
2025-09-10 0 3.400 3.380 3.410 3.380 3.560 622,000 2,132,770 3.4289 3.400 3.380 3.410 3.380 3.560 622,000 3.4289 -1.16%
2025-09-09 0 3.440 3.440 3.510 3.440 3.690 799,000 2,836,710 3.5503 3.440 3.440 3.510 3.440 3.690 799,000 3.5503 -3.10%
2025-09-08 0 3.550 3.530 3.550 3.330 3.550 209,000 732,460 3.5046 3.550 3.530 3.550 3.330 3.550 209,000 3.5046 4.11%
2025-09-05 0 3.410 3.320 3.470 3.240 3.410 264,000 880,740 3.3361 3.410 3.320 3.470 3.240 3.410 264,000 3.3361 4.92%
2025-09-04 0 3.250 3.230 3.280 3.220 3.420 612,500 2,016,705 3.2926 3.250 3.230 3.280 3.220 3.420 612,500 3.2926 -4.97%
2025-09-03 0 3.420 3.420 3.450 3.350 3.570 905,000 3,115,470 3.4425 3.420 3.420 3.450 3.350 3.570 905,000 3.4425 -0.87%
2025-09-02 0 3.450 3.450 3.460 3.450 3.680 696,000 2,453,980 3.5258 3.450 3.450 3.460 3.450 3.680 696,000 3.5258 -0.58%
2025-09-01 0 3.470 3.460 3.470 3.370 3.630 2,597,500 9,046,060 3.4826 3.470 3.460 3.470 3.370 3.630 2,597,500 3.4826 -10.57%
2025-08-29 0 3.880 3.880 3.890 3.840 4.060 526,500 2,051,640 3.8968 3.880 3.880 3.890 3.840 4.060 526,500 3.8968 0.00%
2025-08-28 0 3.880 3.880 3.920 3.800 4.270 2,057,500 8,089,425 3.9317 3.880 3.880 3.920 3.800 4.270 2,057,500 3.9317 -6.51%
2025-08-27 0 4.150 4.130 4.150 3.990 4.360 2,913,500 12,233,035 4.1987 4.150 4.130 4.150 3.990 4.360 2,913,500 4.1987 7.24%
2025-08-26 0 3.870 3.870 3.900 3.600 3.960 1,528,000 5,829,990 3.8154 3.870 3.870 3.900 3.600 3.960 1,528,000 3.8154 3.75%
2025-08-25 0 3.730 3.680 3.730 3.500 3.750 814,500 2,946,860 3.6180 3.730 3.680 3.730 3.500 3.750 814,500 3.6180 2.47%
2025-08-22 0 3.640 3.640 3.650 3.600 3.680 905,000 3,306,555 3.6537 3.640 3.640 3.650 3.600 3.680 905,000 3.6537 1.11%
2025-08-21 0 3.600 3.600 3.610 3.420 3.740 1,242,500 4,457,085 3.5872 3.600 3.600 3.610 3.420 3.740 1,242,500 3.5872 5.26%
2025-08-20 0 3.420 3.420 3.430 3.300 3.450 504,500 1,702,195 3.3740 3.420 3.420 3.430 3.300 3.450 504,500 3.3740 2.40%
2025-08-19 0 3.340 3.340 3.350 3.300 3.520 1,321,000 4,467,030 3.3816 3.340 3.340 3.350 3.300 3.520 1,321,000 3.3816 -1.76%
2025-08-18 0 3.400 3.400 3.410 3.180 3.490 2,504,000 8,466,010 3.3810 3.400 3.400 3.410 3.180 3.490 2,504,000 3.3810 5.92%
2025-08-15 0 3.210 3.210 3.250 3.120 3.270 1,056,000 3,372,835 3.1940 3.210 3.210 3.250 3.120 3.270 1,056,000 3.1940 2.23%
2025-08-14 0 3.140 3.130 3.180 3.090 3.240 995,500 3,113,610 3.1277 3.140 3.130 3.180 3.090 3.240 995,500 3.1277 -0.63%
2025-08-13 0 3.160 3.140 3.160 3.060 3.160 1,347,500 4,200,840 3.1175 3.160 3.140 3.160 3.060 3.160 1,347,500 3.1175 -0.32%
2025-08-12 0 3.170 3.170 3.180 3.170 3.240 109,500 350,005 3.1964 3.170 3.170 3.180 3.170 3.240 109,500 3.1964 -2.16%
2025-08-11 0 3.240 3.180 3.200 3.050 3.250 640,000 2,017,245 3.1519 3.240 3.180 3.200 3.050 3.250 640,000 3.1519 1.25%
2025-08-08 0 3.200 3.210 3.240 3.180 3.280 520,000 1,674,965 3.2211 3.200 3.210 3.240 3.180 3.280 520,000 3.2211 0.31%
2025-08-07 0 3.190 3.190 3.230 3.160 3.500 583,500 1,902,960 3.2613 3.190 3.190 3.230 3.160 3.500 583,500 3.2613 -5.06%
2025-08-06 0 3.360 3.350 3.370 3.350 3.580 767,000 2,633,935 3.4341 3.360 3.350 3.370 3.350 3.580 767,000 3.4341 0.00%
2025-08-05 0 3.360 3.330 3.370 2.900 3.440 2,682,000 8,838,980 3.2957 3.360 3.330 3.370 2.900 3.440 2,682,000 3.2957 14.68%
2025-08-04 0 2.930 2.870 2.930 2.820 2.970 862,500 2,489,515 2.8864 2.930 2.870 2.930 2.820 2.970 862,500 2.8864 5.02%
2025-08-01 0 2.790 2.790 2.870 2.780 2.890 576,000 1,619,390 2.8114 2.790 2.790 2.870 2.780 2.890 576,000 2.8114 -3.46%
2025-07-31 0 2.890 2.880 2.910 2.880 3.070 750,000 2,214,480 2.9526 2.890 2.880 2.910 2.880 3.070 750,000 2.9526 -2.03%
2025-07-30 0 2.950 2.950 3.000 2.910 3.080 1,416,500 4,235,195 2.9899 2.950 2.950 3.000 2.910 3.080 1,416,500 2.9899 1.37%
2025-07-29 0 2.910 2.900 2.910 2.880 3.210 1,194,000 3,566,615 2.9871 2.910 2.900 2.910 2.880 3.210 1,194,000 2.9871 0.69%
2025-07-28 0 2.890 2.860 2.900 2.860 2.990 146,500 421,360 2.8762 2.890 2.860 2.900 2.860 2.990 146,500 2.8762 0.70%
2025-07-25 0 2.870 2.870 2.900 2.870 3.040 241,500 702,135 2.9074 2.870 2.870 2.900 2.870 3.040 241,500 2.9074 1.77%
2025-07-24 0 2.820 2.820 2.830 2.800 2.860 23,500 66,545 2.8317 2.820 2.820 2.830 2.800 2.860 23,500 2.8317 0.36%
2025-07-23 0 2.810 2.810 2.890 2.810 2.900 333,500 952,645 2.8565 2.810 2.810 2.890 2.810 2.900 333,500 2.8565 -3.10%
2025-07-22 0 2.900 2.830 2.900 2.800 2.940 94,000 271,240 2.8855 2.900 2.830 2.900 2.800 2.940 94,000 2.8855 0.35%
2025-07-21 0 2.890 2.840 2.890 2.800 2.940 54,000 152,975 2.8329 2.890 2.840 2.890 2.800 2.940 54,000 2.8329 0.00%
2025-07-18 0 2.890 2.770 2.890 2.750 2.900 72,500 207,835 2.8667 2.890 2.770 2.890 2.750 2.900 72,500 2.8667 -0.34%
2025-07-17 0 2.900 2.820 2.900 2.800 2.920 243,000 697,985 2.8724 2.900 2.820 2.900 2.800 2.920 243,000 2.8724 4.32%
2025-07-16 0 2.780 2.750 2.800 2.680 2.800 209,500 574,130 2.7405 2.780 2.750 2.800 2.680 2.800 209,500 2.7405 1.83%
2025-07-15 0 2.730 2.700 2.730 2.610 2.810 141,500 384,900 2.7201 2.730 2.700 2.730 2.610 2.810 141,500 2.7201 1.11%
2025-07-14 0 2.700 2.700 2.740 2.650 2.750 355,500 959,215 2.6982 2.700 2.700 2.740 2.650 2.750 355,500 2.6982 -0.74%
2025-07-11 0 2.720 2.720 2.750 2.690 2.800 119,000 328,140 2.7575 2.720 2.720 2.750 2.690 2.800 119,000 2.7575 0.74%
2025-07-10 0 2.700 2.690 2.700 2.690 2.720 260,500 703,980 2.7024 2.700 2.690 2.700 2.690 2.720 260,500 2.7024 -1.10%
2025-07-09 0 2.730 2.730 2.750 2.730 2.770 77,000 211,400 2.7455 2.730 2.730 2.750 2.730 2.770 77,000 2.7455 -0.36%
2025-07-08 0 2.740 2.740 2.770 2.740 2.780 89,500 246,975 2.7595 2.740 2.740 2.770 2.740 2.780 89,500 2.7595 -1.44%
2025-07-07 0 2.780 2.780 2.840 2.760 2.830 31,000 86,595 2.7934 2.780 2.780 2.840 2.760 2.830 31,000 2.7934 1.09%
2025-07-04 0 2.750 2.750 2.780 2.750 2.880 314,500 878,555 2.7935 2.750 2.750 2.780 2.750 2.880 314,500 2.7935 -1.79%
2025-07-03 0 2.800 2.750 2.800 2.750 2.800 96,000 268,010 2.7918 2.800 2.750 2.800 2.750 2.800 96,000 2.7918 0.00%
2025-07-02 0 2.800 2.800 2.900 2.800 2.940 60,500 175,445 2.8999 2.800 2.800 2.900 2.800 2.940 60,500 2.8999 -1.06%
2025-06-30 0 2.830 2.830 2.880 2.800 2.820 11,500 32,340 2.8122 2.830 2.830 2.880 2.800 2.820 11,500 2.8122 0.00%
2025-06-27 0 2.830 2.830 2.900 2.800 3.170 87,500 252,460 2.8853 2.830 2.830 2.900 2.800 3.170 87,500 2.8853 -2.75%
2025-06-26 0 2.910 2.900 2.930 2.800 2.920 246,500 713,800 2.8957 2.910 2.900 2.930 2.800 2.920 246,500 2.8957 1.75%
2025-06-25 0 2.860 2.860 2.920 2.820 2.990 10,000 28,570 2.8570 2.860 2.860 2.920 2.820 2.990 10,000 2.8570 -3.05%
2025-06-24 0 2.950 2.870 2.950 2.810 2.990 33,500 98,970 2.9543 2.950 2.870 2.950 2.810 2.990 33,500 2.9543 1.72%
2025-06-23 0 2.900 2.840 2.900 2.800 2.910 142,500 405,230 2.8437 2.900 2.840 2.900 2.800 2.910 142,500 2.8437 0.35%
2025-06-20 0 2.890 2.820 2.890 2.930 2.950 8,500 24,915 2.9312 2.890 2.820 2.890 2.930 2.950 8,500 2.9312 -3.34%
2025-06-19 0 2.990 2.860 2.990 2.750 2.990 76,500 215,905 2.8223 2.990 2.860 2.990 2.750 2.990 76,500 2.8223 -0.33%
2025-06-18 0 3.000 2.900 3.000 - - 0 0 - 3.000 2.900 3.000 - - 0 - -0.66%
2025-06-17 0 3.020 2.990 3.020 2.970 3.080 53,500 163,425 3.0547 3.020 2.990 3.020 2.970 3.080 53,500 3.0547 -0.98%
2025-06-16 0 3.050 3.030 3.100 2.990 3.080 82,500 251,280 3.0458 3.050 3.030 3.100 2.990 3.080 82,500 3.0458 1.67%
2025-06-13 0 3.000 3.000 3.050 2.990 3.180 366,500 1,130,795 3.0854 3.000 3.000 3.050 2.990 3.180 366,500 3.0854 -5.36%
2025-06-12 0 3.170 3.030 3.200 2.910 3.200 171,500 519,005 3.0263 3.170 3.030 3.200 2.910 3.200 171,500 3.0263 4.28%
2025-06-11 0 3.040 2.840 3.040 2.790 3.170 21,000 60,550 2.8833 3.040 2.840 3.040 2.790 3.170 21,000 2.8833 5.92%
2025-06-10 0 2.870 2.860 2.910 2.860 2.900 42,500 121,860 2.8673 2.870 2.860 2.910 2.860 2.900 42,500 2.8673 1.06%
2025-06-09 0 2.840 2.840 2.900 2.770 2.970 15,000 42,480 2.8320 2.840 2.840 2.900 2.770 2.970 15,000 2.8320 -0.35%
2025-06-06 0 2.850 2.830 2.850 2.810 2.860 23,000 65,635 2.8537 2.850 2.830 2.850 2.810 2.860 23,000 2.8537 -0.70%
2025-06-05 0 2.870 2.870 2.880 2.750 2.950 33,000 95,105 2.8820 2.870 2.870 2.880 2.750 2.950 33,000 2.8820 4.36%
2025-06-04 0 2.750 2.750 2.950 2.700 2.750 62,500 171,005 2.7361 2.750 2.750 2.950 2.700 2.750 62,500 2.7361 1.85%
2025-06-03 0 2.700 2.690 2.940 2.700 2.720 60,500 163,800 2.7074 2.700 2.690 2.940 2.700 2.720 60,500 2.7074 -2.17%
2025-06-02 0 2.760 2.760 2.870 2.740 2.770 77,500 213,700 2.7574 2.760 2.760 2.870 2.740 2.770 77,500 2.7574 -3.83%
2025-05-30 0 2.870 2.710 2.900 2.870 2.950 15,500 44,975 2.9016 2.870 2.710 2.900 2.870 2.950 15,500 2.9016 0.00%
2025-05-29 0 2.870 2.770 2.870 2.660 2.880 136,500 375,430 2.7504 2.870 2.770 2.870 2.660 2.880 136,500 2.7504 3.24%
2025-05-28 0 2.780 2.760 2.900 2.780 2.780 17,000 47,260 2.7800 2.780 2.760 2.900 2.780 2.780 17,000 2.7800 -1.07%
2025-05-27 0 2.810 2.810 2.940 2.810 2.860 7,000 19,970 2.8529 2.810 2.810 2.940 2.810 2.860 7,000 2.8529 -1.75%
2025-05-26 0 2.860 2.820 2.870 2.860 2.870 14,000 40,175 2.8696 2.860 2.820 2.870 2.860 2.870 14,000 2.8696 -0.35%
2025-05-23 0 2.870 2.870 2.930 2.870 2.930 3,500 10,130 2.8943 2.870 2.870 2.930 2.870 2.930 3,500 2.8943 0.35%
2025-05-22 0 2.860 2.860 2.990 2.860 2.900 32,500 93,700 2.8831 2.860 2.860 2.990 2.860 2.900 32,500 2.8831 -2.39%
2025-05-21 0 2.930 2.890 2.940 2.860 2.940 133,500 389,300 2.9161 2.930 2.890 2.940 2.860 2.940 133,500 2.9161 0.00%
2025-05-20 0 2.930 2.910 2.940 2.900 2.930 15,000 43,900 2.9267 2.930 2.910 2.940 2.900 2.930 15,000 2.9267 1.03%
2025-05-19 0 2.900 2.870 2.900 2.900 2.900 5,500 15,950 2.9000 2.900 2.870 2.900 2.900 2.900 5,500 2.9000 0.00%
2025-05-16 0 2.900 2.850 2.920 2.850 2.920 17,500 50,945 2.9111 2.900 2.850 2.920 2.850 2.920 17,500 2.9111 1.75%
2025-05-15 0 2.850 2.820 2.850 2.850 2.900 10,000 28,525 2.8525 2.850 2.820 2.850 2.850 2.900 10,000 2.8525 -1.72%
2025-05-14 0 2.900 2.850 2.940 2.800 3.000 66,500 191,545 2.8804 2.900 2.850 2.940 2.800 3.000 66,500 2.8804 -2.03%
2025-05-13 0 2.960 2.890 2.990 2.960 2.960 7,500 22,200 2.9600 2.960 2.890 2.990 2.960 2.960 7,500 2.9600 -1.33%
2025-05-12 0 3.000 2.890 3.040 2.800 3.100 151,000 433,815 2.8729 3.000 2.890 3.040 2.800 3.100 151,000 2.8729 1.35%
2025-05-09 0 2.960 2.950 3.040 2.950 3.100 6,000 17,825 2.9708 2.960 2.950 3.040 2.950 3.100 6,000 2.9708 -0.67%
2025-05-08 0 2.980 2.980 3.150 2.910 3.350 116,500 345,500 2.9657 2.980 2.980 3.150 2.910 3.350 116,500 2.9657 -2.30%
2025-05-07 0 3.050 3.000 3.130 3.050 3.370 139,000 428,550 3.0831 3.050 3.000 3.130 3.050 3.370 139,000 3.0831 0.00%
2025-05-06 0 3.050 3.050 3.080 3.000 3.110 52,500 163,100 3.1067 3.050 3.050 3.080 3.000 3.110 52,500 3.1067 -1.93%
2025-05-02 0 3.110 3.110 3.300 3.010 3.110 35,500 109,650 3.0887 3.110 3.110 3.300 3.010 3.110 35,500 3.0887 -2.81%
2025-04-30 0 3.200 3.100 3.200 3.200 3.210 10,000 32,070 3.2070 3.200 3.100 3.200 3.200 3.210 10,000 3.2070 0.00%
2025-04-29 0 3.200 3.000 3.200 3.200 3.200 3,000 9,600 3.2000 3.200 3.000 3.200 3.200 3.200 3,000 3.2000 -2.74%
2025-04-28 0 3.290 3.120 3.290 3.180 3.290 20,000 63,920 3.1960 3.290 3.120 3.290 3.180 3.290 20,000 3.1960 2.81%
2025-04-25 0 3.200 3.120 3.270 3.120 3.200 9,500 29,780 3.1347 3.200 3.120 3.270 3.120 3.200 9,500 3.1347 2.56%
2025-04-24 0 3.120 3.120 3.220 3.030 3.240 2,000 6,320 3.1600 3.120 3.120 3.220 3.030 3.240 2,000 3.1600 0.32%
2025-04-23 0 3.110 3.110 3.200 3.060 3.280 17,000 52,710 3.1006 3.110 3.110 3.200 3.060 3.280 17,000 3.1006 3.67%
2025-04-22 0 3.000 3.000 3.180 2.980 3.170 70,500 210,840 2.9906 3.000 3.000 3.180 2.980 3.170 70,500 2.9906 0.67%
2025-04-17 0 2.980 2.980 3.100 2.970 2.980 1,000 2,975 2.9750 2.980 2.980 3.100 2.970 2.980 1,000 2.9750 0.34%
2025-04-16 0 2.970 2.960 2.970 2.960 3.300 231,000 698,740 3.0248 2.970 2.960 2.970 2.960 3.300 231,000 3.0248 -6.01%
2025-04-15 0 3.160 3.160 3.240 3.100 3.250 22,000 69,055 3.1389 3.160 3.160 3.240 3.100 3.250 22,000 3.1389 0.32%
2025-04-14 0 3.150 3.150 3.200 3.110 3.150 20,500 64,360 3.1395 3.150 3.150 3.200 3.110 3.150 20,500 3.1395 0.64%
2025-04-11 0 3.130 3.130 3.280 3.130 3.140 4,500 14,105 3.1344 3.130 3.130 3.280 3.130 3.140 4,500 3.1344 0.00%
2025-04-10 0 3.130 3.130 3.220 2.990 3.350 80,000 258,825 3.2353 3.130 3.130 3.220 2.990 3.350 80,000 3.2353 -2.19%
2025-04-09 0 3.200 3.100 3.200 2.950 3.110 289,500 874,355 3.0202 3.200 3.100 3.200 2.950 3.110 289,500 3.0202 10.34%
2025-04-08 0 2.900 2.900 2.950 2.850 3.000 127,000 370,735 2.9192 2.900 2.900 2.950 2.850 3.000 127,000 2.9192 1.75%
2025-04-07 0 2.850 2.750 2.870 2.750 3.110 115,000 343,120 2.9837 2.850 2.750 2.870 2.750 3.110 115,000 2.9837 -17.87%
2025-04-03 0 3.470 3.380 3.470 3.380 3.470 61,500 208,120 3.3841 3.470 3.380 3.470 3.380 3.470 61,500 3.3841 -0.29%
2025-04-02 0 3.480 3.390 3.480 3.380 3.480 48,000 165,115 3.4399 3.480 3.390 3.480 3.380 3.480 48,000 3.4399 -0.57%
2025-04-01 0 3.500 3.390 3.500 3.500 3.570 124,500 442,710 3.5559 3.500 3.390 3.500 3.500 3.570 124,500 3.5559 -0.57%
2025-03-31 0 3.520 3.390 3.540 3.380 3.740 232,500 822,535 3.5378 3.520 3.390 3.540 3.380 3.740 232,500 3.5378 -3.83%
2025-03-28 0 3.660 3.640 3.660 3.480 3.800 56,500 200,480 3.5483 3.660 3.640 3.660 3.480 3.800 56,500 3.5483 1.39%
2025-03-27 0 3.610 3.610 3.620 3.460 3.700 135,500 475,485 3.5091 3.610 3.610 3.620 3.460 3.700 135,500 3.5091 4.34%
2025-03-26 0 3.460 3.460 3.500 3.450 3.500 130,500 451,050 3.4563 3.460 3.460 3.500 3.450 3.500 130,500 3.4563 -1.98%
2025-03-25 0 3.530 3.500 3.650 3.450 3.720 94,500 339,770 3.5954 3.530 3.500 3.650 3.450 3.720 94,500 3.5954 -3.81%
2025-03-24 0 3.670 3.560 3.650 3.430 3.740 465,500 1,634,245 3.5107 3.670 3.560 3.650 3.430 3.740 465,500 3.5107 -3.67%
2025-03-21 0 3.810 3.700 3.810 3.700 4.000 348,000 1,370,335 3.9377 3.810 3.700 3.810 3.700 4.000 348,000 3.9377 -4.75%
2025-03-20 0 4.000 3.900 4.000 3.900 4.100 214,500 852,525 3.9745 4.000 3.900 4.000 3.900 4.100 214,500 3.9745 0.00%
2025-03-19 0 4.000 3.970 4.000 3.890 4.100 92,000 365,095 3.9684 4.000 3.970 4.000 3.890 4.100 92,000 3.9684 4.17%
2025-03-18 0 3.840 3.830 3.860 3.770 3.920 377,000 1,450,960 3.8487 3.840 3.830 3.860 3.770 3.920 377,000 3.8487 -1.79%
2025-03-17 0 3.910 3.910 3.920 3.600 4.450 1,542,500 6,134,225 3.9768 3.910 3.910 3.920 3.600 4.450 1,542,500 3.9768 9.52%
2025-03-14 0 3.570 3.520 3.570 3.320 3.630 726,500 2,518,405 3.4665 3.570 3.520 3.570 3.320 3.630 726,500 3.4665 12.26%
2025-03-13 0 3.180 3.180 3.350 3.150 3.160 25,500 80,410 3.1533 3.180 3.180 3.350 3.150 3.160 25,500 3.1533 -5.07%
2025-03-12 0 3.350 3.350 3.370 3.280 3.400 85,500 287,730 3.3653 3.350 3.350 3.370 3.280 3.400 85,500 3.3653 0.00%
2025-03-11 0 3.350 3.260 3.350 3.200 3.380 23,500 78,120 3.3243 3.350 3.260 3.350 3.200 3.380 23,500 3.3243 4.69%
2025-03-10 0 3.200 3.200 3.280 3.180 3.290 94,000 301,945 3.2122 3.200 3.200 3.280 3.180 3.290 94,000 3.2122 -0.93%
2025-03-07 0 3.230 3.230 3.290 3.160 3.300 48,000 154,555 3.2199 3.230 3.230 3.290 3.160 3.300 48,000 3.2199 -1.82%
2025-03-06 0 3.290 3.250 3.290 3.130 3.460 249,500 825,825 3.3099 3.290 3.250 3.290 3.130 3.460 249,500 3.3099 2.81%
2025-03-05 0 3.200 3.200 3.300 3.160 3.300 27,500 89,780 3.2647 3.200 3.200 3.300 3.160 3.300 27,500 3.2647 -1.84%
2025-03-04 0 3.260 3.130 3.500 3.230 3.260 14,500 47,000 3.2414 3.260 3.130 3.500 3.230 3.260 14,500 3.2414 0.93%
2025-03-03 0 3.230 3.190 3.240 3.230 3.250 71,500 231,465 3.2373 3.230 3.190 3.240 3.230 3.250 71,500 3.2373 0.00%
2025-02-28 0 3.230 3.220 3.230 3.220 3.580 86,000 281,905 3.2780 3.230 3.220 3.230 3.220 3.580 86,000 3.2780 -9.78%
2025-02-27 0 3.580 3.520 3.600 3.540 3.720 129,000 462,655 3.5865 3.580 3.520 3.600 3.540 3.720 129,000 3.5865 -2.72%
2025-02-26 0 3.680 3.660 3.690 3.370 3.930 661,500 2,425,810 3.6671 3.680 3.660 3.690 3.370 3.930 661,500 3.6671 9.20%
2025-02-25 0 3.370 3.370 3.380 3.360 3.430 151,500 515,395 3.4019 3.370 3.370 3.380 3.360 3.430 151,500 3.4019 0.30%
2025-02-24 0 3.360 3.230 3.380 3.200 3.380 369,500 1,205,385 3.2622 3.360 3.230 3.380 3.200 3.380 369,500 3.2622 -0.30%
2025-02-21 0 3.370 3.370 3.380 3.310 3.520 238,000 799,700 3.3601 3.370 3.370 3.380 3.310 3.520 238,000 3.3601 0.30%
2025-02-20 0 3.360 3.350 3.360 2.990 3.550 614,500 1,974,390 3.2130 3.360 3.350 3.360 2.990 3.550 614,500 3.2130 13.13%
2025-02-19 0 2.970 2.850 2.970 2.850 2.990 78,500 227,775 2.9016 2.970 2.850 2.970 2.850 2.990 78,500 2.9016 4.21%
2025-02-18 0 2.850 2.850 2.960 2.850 2.910 22,500 64,435 2.8638 2.850 2.850 2.960 2.850 2.910 22,500 2.8638 -2.06%
2025-02-17 0 2.910 2.900 2.930 2.900 3.220 122,700 367,155 2.9923 2.910 2.900 2.930 2.900 3.220 122,700 2.9923 2.11%
2025-02-14 0 2.850 2.850 2.980 2.760 2.850 44,500 126,050 2.8326 2.850 2.850 2.980 2.760 2.850 44,500 2.8326 3.26%
2025-02-13 0 2.760 2.760 2.780 2.740 2.820 111,000 310,560 2.7978 2.760 2.760 2.780 2.740 2.820 111,000 2.7978 0.73%
2025-02-12 0 2.740 2.740 2.800 2.730 2.850 44,500 122,540 2.7537 2.740 2.740 2.800 2.730 2.850 44,500 2.7537 -0.36%
2025-02-11 0 2.750 2.750 2.980 2.730 2.760 24,500 67,100 2.7388 2.750 2.750 2.980 2.730 2.760 24,500 2.7388 -0.36%
2025-02-10 0 2.760 2.820 2.850 2.700 2.850 68,000 187,750 2.7610 2.760 2.820 2.850 2.700 2.850 68,000 2.7610 2.22%
2025-02-07 0 2.700 2.720 2.790 2.610 2.800 31,500 83,990 2.6663 2.700 2.720 2.790 2.610 2.800 31,500 2.6663 -2.53%
2025-02-06 0 2.770 2.770 2.780 2.770 2.890 40,000 112,165 2.8041 2.770 2.770 2.780 2.770 2.890 40,000 2.8041 0.00%
2025-02-05 0 2.770 2.770 2.830 2.720 2.850 21,500 60,620 2.8195 2.770 2.770 2.830 2.720 2.850 21,500 2.8195 -1.07%
2025-02-04 0 2.800 2.620 2.800 2.450 2.820 82,000 211,440 2.5785 2.800 2.620 2.800 2.450 2.820 82,000 2.5785 6.46%
2025-02-03 0 2.630 2.620 2.750 2.620 2.750 32,000 85,505 2.6720 2.630 2.620 2.750 2.620 2.750 32,000 2.6720 -6.07%
2025-01-28 0 2.800 2.650 2.800 - - 0 0 - 2.800 2.650 2.800 - - 0 - 0.00%
2025-01-27 0 2.800 2.650 2.800 2.800 2.810 10,500 29,500 2.8095 2.800 2.650 2.800 2.800 2.810 10,500 2.8095 3.70%
2025-01-24 0 2.700 2.700 2.760 2.680 2.740 51,000 138,015 2.7062 2.700 2.700 2.760 2.680 2.740 51,000 2.7062 -3.57%
2025-01-23 0 2.800 2.660 2.800 - - 0 0 - 2.800 2.660 2.800 - - 0 - -1.75%
2025-01-22 0 2.850 2.720 2.850 2.750 2.850 7,000 19,890 2.8414 2.850 2.720 2.850 2.750 2.850 7,000 2.8414 3.64%
2025-01-21 0 2.750 2.750 2.790 2.660 2.830 36,500 100,995 2.7670 2.750 2.750 2.790 2.660 2.830 36,500 2.7670 -6.14%
2025-01-20 0 2.930 2.860 2.940 2.860 2.990 131,500 383,790 2.9186 2.930 2.860 2.940 2.860 2.990 131,500 2.9186 0.69%
2025-01-17 0 2.910 2.820 2.910 2.770 2.910 15,000 41,925 2.7950 2.910 2.820 2.910 2.770 2.910 15,000 2.7950 5.05%
2025-01-16 0 2.770 2.770 2.780 2.770 2.780 95,500 265,415 2.7792 2.770 2.770 2.780 2.770 2.780 95,500 2.7792 0.00%
2025-01-15 0 2.770 2.770 2.820 2.750 3.200 22,500 63,330 2.8147 2.770 2.770 2.820 2.750 3.200 22,500 2.8147 -3.48%
2025-01-14 0 2.870 2.780 2.920 2.810 2.990 6,500 18,795 2.8915 2.870 2.780 2.920 2.810 2.990 6,500 2.8915 -0.69%
2025-01-13 0 2.890 2.730 2.900 2.600 3.000 242,500 706,615 2.9139 2.890 2.730 2.900 2.600 3.000 242,500 2.9139 4.71%
2025-01-10 0 2.760 2.400 2.760 2.500 2.890 47,500 129,195 2.7199 2.760 2.400 2.760 2.500 2.890 47,500 2.7199 -2.47%
2025-01-09 0 2.830 2.830 2.860 2.520 2.620 107,500 279,770 2.6025 2.830 2.830 2.860 2.520 2.620 107,500 2.6025 16.94%
2025-01-08 0 2.420 2.420 2.480 2.350 2.440 91,500 220,890 2.4141 2.420 2.420 2.480 2.350 2.440 91,500 2.4141 -4.35%
2025-01-07 0 2.530 2.510 2.540 2.320 2.530 82,000 195,310 2.3818 2.530 2.510 2.540 2.320 2.530 82,000 2.3818 -0.39%
2025-01-06 0 2.540 2.530 2.600 2.530 2.620 100,500 255,925 2.5465 2.540 2.530 2.600 2.530 2.620 100,500 2.5465 -5.22%
2025-01-03 0 2.680 2.680 2.740 2.660 2.680 72,500 193,605 2.6704 2.680 2.680 2.740 2.660 2.680 72,500 2.6704 -2.19%
2025-01-02 0 2.740 2.620 2.740 - - 0 0 - 2.740 2.620 2.740 - - 0 - 0.00%
2024-12-31 0 2.740 2.620 2.740 2.740 2.900 17,000 47,060 2.7682 2.740 2.620 2.740 2.740 2.900 17,000 2.7682 -3.52%
2024-12-30 0 2.840 2.750 2.840 - - 0 0 - 2.840 2.750 2.840 - - 0 - -1.39%
2024-12-27 0 2.880 2.740 2.880 2.590 2.890 140,000 391,260 2.7947 2.880 2.740 2.880 2.590 2.890 140,000 2.7947 6.27%
2024-12-24 0 2.710 2.700 2.750 2.690 2.700 18,500 49,850 2.6946 2.710 2.700 2.750 2.690 2.700 18,500 2.6946 0.37%
2024-12-23 0 2.700 2.700 2.750 2.600 2.760 25,500 67,125 2.6324 2.700 2.700 2.750 2.600 2.760 25,500 2.6324 -2.17%
2024-12-20 0 2.760 2.760 2.850 2.700 2.750 22,500 60,970 2.7098 2.760 2.760 2.850 2.700 2.750 22,500 2.7098 1.85%
2024-12-19 0 2.710 2.710 2.860 2.700 2.910 165,000 456,300 2.7655 2.710 2.710 2.860 2.700 2.910 165,000 2.7655 -10.26%
2024-12-18 0 3.020 3.000 3.020 2.970 3.050 110,500 329,635 2.9831 3.020 3.000 3.020 2.970 3.050 110,500 2.9831 4.14%
2024-12-17 0 2.900 2.900 3.000 2.860 3.050 45,500 132,960 2.9222 2.900 2.900 3.000 2.860 3.050 45,500 2.9222 -6.45%
2024-12-16 0 3.100 2.960 3.050 2.730 3.100 174,000 520,600 2.9920 3.100 2.960 3.050 2.730 3.100 174,000 2.9920 8.77%
2024-12-13 0 2.850 2.850 2.860 2.800 2.860 14,000 39,365 2.8118 2.850 2.850 2.860 2.800 2.860 14,000 2.8118 -5.00%
2024-12-12 0 3.000 2.940 3.000 2.720 3.110 118,000 355,960 3.0166 3.000 2.940 3.000 2.720 3.110 118,000 3.0166 6.01%
2024-12-11 0 2.830 2.800 3.010 2.730 2.820 122,500 339,790 2.7738 2.830 2.800 3.010 2.730 2.820 122,500 2.7738 0.35%
2024-12-10 0 2.820 2.810 2.830 2.820 2.920 96,000 275,330 2.8680 2.820 2.810 2.830 2.820 2.920 96,000 2.8680 0.71%
2024-12-09 0 2.800 2.800 2.930 2.750 2.800 202,500 565,535 2.7928 2.800 2.800 2.930 2.750 2.800 202,500 2.7928 -1.41%
2024-12-06 0 2.840 2.840 2.900 2.820 2.910 70,500 203,185 2.8821 2.840 2.840 2.900 2.820 2.910 70,500 2.8821 -2.41%
2024-12-05 0 2.910 2.840 2.930 2.910 2.930 20,500 59,665 2.9105 2.910 2.840 2.930 2.910 2.930 20,500 2.9105 -1.36%
2024-12-04 0 2.950 2.940 3.100 2.940 2.950 5,000 14,735 2.9470 2.950 2.940 3.100 2.940 2.950 5,000 2.9470 0.00%
2024-12-03 0 2.950 2.940 3.040 2.860 3.050 96,000 284,865 2.9673 2.950 2.940 3.040 2.860 3.050 96,000 2.9673 -2.96%
2024-12-02 0 3.040 2.860 3.040 2.730 3.040 212,000 603,685 2.8476 3.040 2.860 3.040 2.730 3.040 212,000 2.8476 2.36%
2024-11-29 0 2.970 2.950 2.970 2.950 3.000 78,000 231,585 2.9690 2.970 2.950 2.970 2.950 3.000 78,000 2.9690 -3.26%
2024-11-28 0 3.070 2.990 3.070 2.990 3.070 27,500 83,765 3.0460 3.070 2.990 3.070 2.990 3.070 27,500 3.0460 -0.65%
2024-11-27 0 3.090 3.050 3.090 2.860 3.090 53,000 157,620 2.9740 3.090 3.050 3.090 2.860 3.090 53,000 2.9740 -3.74%
2024-11-26 0 3.210 2.960 3.200 - - 0 0 - 3.210 2.960 3.200 - - 0 - -1.23%
2024-11-25 0 3.250 2.960 3.200 - - 0 0 - 3.250 2.960 3.200 - - 0 - -1.22%
2024-11-22 0 3.290 3.100 3.290 - - 0 0 - 3.290 3.100 3.290 - - 0 - -3.52%
2024-11-21 0 3.410 3.210 3.410 3.280 3.480 46,500 158,295 3.4042 3.410 3.210 3.410 3.280 3.480 46,500 3.4042 6.23%
2024-11-20 0 3.210 3.160 3.220 3.100 3.300 111,500 357,615 3.2073 3.210 3.160 3.220 3.100 3.300 111,500 3.2073 -6.69%
2024-11-19 0 3.440 3.280 3.440 3.260 3.470 41,500 139,485 3.3611 3.440 3.280 3.440 3.260 3.470 41,500 3.3611 3.61%
2024-11-18 0 3.320 3.270 3.320 3.110 3.320 466,500 1,489,850 3.1937 3.320 3.270 3.320 3.110 3.320 466,500 3.1937 8.50%
2024-11-15 0 3.060 3.010 3.090 2.950 3.060 52,000 157,340 3.0258 3.060 3.010 3.090 2.950 3.060 52,000 3.0258 2.00%
2024-11-14 0 3.000 2.900 3.010 3.000 3.300 118,000 380,390 3.2236 3.000 2.900 3.010 3.000 3.300 118,000 3.2236 -7.69%
2024-11-13 0 3.250 3.250 3.280 3.000 3.260 314,500 993,765 3.1598 3.250 3.250 3.280 3.000 3.260 314,500 3.1598 11.30%
2024-11-12 0 2.920 2.920 2.940 2.920 3.060 128,500 385,970 3.0037 2.920 2.920 2.940 2.920 3.060 128,500 3.0037 -0.68%
2024-11-11 0 2.940 2.900 2.940 2.940 3.300 141,000 422,880 2.9991 2.940 2.900 2.940 2.940 3.300 141,000 2.9991 -5.16%
2024-11-08 0 3.100 3.070 3.100 3.100 3.540 166,500 538,720 3.2356 3.100 3.070 3.100 3.100 3.540 166,500 3.2356 -10.92%
2024-11-07 0 3.480 3.400 3.520 3.410 3.720 135,000 483,305 3.5800 3.480 3.400 3.520 3.410 3.720 135,000 3.5800 -1.69%
2024-11-06 0 3.540 3.540 3.550 3.410 3.820 113,000 402,070 3.5581 3.540 3.540 3.550 3.410 3.820 113,000 3.5581 -5.85%
2024-11-05 0 3.760 3.750 3.800 3.440 3.800 539,000 1,975,825 3.6657 3.760 3.750 3.800 3.440 3.800 539,000 3.6657 4.74%
2024-11-04 0 3.590 3.550 3.590 3.240 3.650 278,000 983,970 3.5395 3.590 3.550 3.590 3.240 3.650 278,000 3.5395 5.28%
2024-11-01 0 3.410 3.390 3.420 3.080 3.450 434,500 1,416,125 3.2592 3.410 3.390 3.420 3.080 3.450 434,500 3.2592 8.25%
2024-10-31 0 3.150 3.120 3.150 3.090 3.200 310,000 978,155 3.1553 3.150 3.120 3.150 3.090 3.200 310,000 3.1553 0.64%
2024-10-30 0 3.130 3.110 3.180 3.120 3.220 592,500 1,878,855 3.1711 3.130 3.110 3.180 3.120 3.220 592,500 3.1711 -1.88%
2024-10-29 0 3.190 3.160 3.180 3.000 3.220 963,500 3,054,335 3.1700 3.190 3.160 3.180 3.000 3.220 963,500 3.1700 8.50%
2024-10-28 0 2.940 2.940 2.950 2.900 2.940 314,500 922,170 2.9322 2.940 2.940 2.950 2.900 2.940 314,500 2.9322 2.80%
2024-10-25 0 2.860 2.860 2.890 2.720 2.960 350,500 991,205 2.8280 2.860 2.860 2.890 2.720 2.960 350,500 2.8280 2.88%
2024-10-24 0 2.780 2.780 2.800 2.680 2.840 284,000 783,365 2.7583 2.780 2.780 2.800 2.680 2.840 284,000 2.7583 -1.07%
2024-10-23 0 2.810 2.770 2.810 2.450 2.810 1,099,500 2,931,625 2.6663 2.810 2.770 2.810 2.450 2.810 1,099,500 2.6663 9.77%
2024-10-22 0 2.560 2.490 2.560 2.180 2.560 716,000 1,718,710 2.4004 2.560 2.490 2.560 2.180 2.560 716,000 2.4004 17.43%
2024-10-21 0 2.180 2.070 2.180 1.960 2.180 186,500 383,185 2.0546 2.180 2.070 2.180 1.960 2.180 186,500 2.0546 9.55%
2024-10-18 0 1.990 1.990 2.010 1.850 2.100 150,500 296,670 1.9712 1.990 1.990 2.010 1.850 2.100 150,500 1.9712 7.57%
2024-10-17 0 1.850 1.850 1.860 1.800 1.890 67,000 124,385 1.8565 1.850 1.850 1.860 1.800 1.890 67,000 1.8565 -2.12%
2024-10-16 0 1.890 1.820 1.890 1.780 1.930 64,000 118,315 1.8487 1.890 1.820 1.890 1.780 1.930 64,000 1.8487 1.61%
2024-10-15 0 1.860 1.860 1.920 1.860 1.970 100,000 190,845 1.9085 1.860 1.860 1.920 1.860 1.970 100,000 1.9085 -3.63%
2024-10-14 0 1.930 1.930 2.000 1.800 2.150 207,000 404,750 1.9553 1.930 1.930 2.000 1.800 2.150 207,000 1.9553 -4.46%
2024-10-10 0 2.020 1.960 2.020 1.870 2.090 149,000 289,555 1.9433 2.020 1.960 2.020 1.870 2.090 149,000 1.9433 7.45%
2024-10-09 0 1.880 1.830 1.900 1.810 2.100 409,000 786,470 1.9229 1.880 1.830 1.900 1.810 2.100 409,000 1.9229 -10.48%
2024-10-08 0 2.100 2.070 2.160 2.100 2.660 547,000 1,230,015 2.2487 2.100 2.070 2.160 2.100 2.660 547,000 2.2487 -18.29%
2024-10-07 0 2.570 2.570 2.630 2.450 2.650 1,250,000 3,209,100 2.5673 2.570 2.570 2.630 2.450 2.650 1,250,000 2.5673 4.90%
2024-10-04 0 2.450 2.420 2.450 2.230 2.470 478,500 1,133,145 2.3681 2.450 2.420 2.450 2.230 2.470 478,500 2.3681 5.15%
2024-10-03 0 2.330 2.330 2.380 2.150 2.490 712,000 1,660,770 2.3325 2.330 2.330 2.380 2.150 2.490 712,000 2.3325 -6.43%
2024-10-02 0 2.490 2.470 2.490 2.380 2.680 2,325,600 5,820,875 2.5030 2.490 2.470 2.490 2.380 2.680 2,325,600 2.5030 16.36%
2024-09-30 0 2.140 2.140 2.160 1.740 2.170 1,816,000 3,659,515 2.0152 2.140 2.140 2.160 1.740 2.170 1,816,000 2.0152 22.99%
2024-09-27 0 1.740 1.720 1.740 1.550 1.800 728,000 1,217,500 1.6724 1.740 1.720 1.740 1.550 1.800 728,000 1.6724 16.78%
2024-09-26 0 1.490 1.490 1.540 1.350 1.500 418,000 582,965 1.3947 1.490 1.490 1.540 1.350 1.500 418,000 1.3947 7.97%
2024-09-25 0 1.380 1.440 1.480 1.380 1.420 104,500 146,830 1.4051 1.380 1.440 1.480 1.380 1.420 104,500 1.4051 0.00%
2024-09-24 0 1.380 1.350 1.380 1.300 1.380 232,500 313,970 1.3504 1.380 1.350 1.380 1.300 1.380 232,500 1.3504 4.55%
2024-09-23 0 1.320 1.310 1.430 1.310 1.450 228,000 303,400 1.3307 1.320 1.310 1.430 1.310 1.450 228,000 1.3307 0.76%
2024-09-20 0 1.310 1.310 1.390 1.290 1.390 161,000 213,470 1.3259 1.310 1.310 1.390 1.290 1.390 161,000 1.3259 -1.50%
2024-09-19 0 1.330 1.320 1.380 1.320 1.340 119,000 158,190 1.3293 1.330 1.320 1.380 1.320 1.340 119,000 1.3293 -2.92%
2024-09-17 0 1.370 1.300 1.370 1.300 1.380 17,500 22,985 1.3134 1.370 1.300 1.370 1.300 1.380 17,500 1.3134 -0.72%
2024-09-16 0 1.380 1.330 1.400 1.330 1.380 27,500 37,150 1.3509 1.380 1.330 1.400 1.330 1.380 27,500 1.3509 2.22%
2024-09-13 0 1.350 1.330 1.400 1.350 1.400 122,000 166,195 1.3623 1.350 1.330 1.400 1.350 1.400 122,000 1.3623 -2.17%
2024-09-12 0 1.380 1.370 1.380 1.360 1.390 53,000 73,070 1.3787 1.380 1.370 1.380 1.360 1.390 53,000 1.3787 -3.50%
2024-09-11 0 1.430 1.360 1.430 1.330 1.430 29,500 40,395 1.3693 1.430 1.360 1.430 1.330 1.430 29,500 1.3693 4.38%
2024-09-10 0 1.370 1.370 1.400 1.370 1.370 2,000 2,740 1.3700 1.370 1.370 1.400 1.370 1.370 2,000 1.3700 -0.72%
2024-09-09 0 1.380 1.440 1.450 1.370 1.400 55,500 76,880 1.3852 1.380 1.440 1.450 1.370 1.400 55,500 1.3852 -4.83%
2024-09-05 0 1.450 1.420 1.480 1.410 1.450 66,500 94,905 1.4271 1.450 1.420 1.480 1.410 1.450 66,500 1.4271 -0.68%
2024-09-04 0 1.460 1.460 1.520 1.440 1.460 12,500 18,100 1.4480 1.460 1.460 1.520 1.440 1.460 12,500 1.4480 0.00%
2024-09-03 0 1.460 1.460 1.490 1.450 1.500 24,000 35,295 1.4706 1.460 1.460 1.490 1.450 1.500 24,000 1.4706 -2.67%
2024-09-02 0 1.500 1.480 1.570 1.460 1.580 418,500 636,580 1.5211 1.500 1.480 1.570 1.460 1.580 418,500 1.5211 -3.85%
2024-08-30 0 1.560 1.560 1.580 1.560 1.660 272,000 436,925 1.6063 1.560 1.560 1.580 1.560 1.660 272,000 1.6063 -10.86%
2024-08-29 0 1.750 1.750 1.790 1.700 1.750 3,000 5,225 1.7417 1.750 1.750 1.790 1.700 1.750 3,000 1.7417 3.55%
2024-08-28 0 1.690 1.680 1.700 1.640 1.690 16,000 26,700 1.6688 1.690 1.680 1.700 1.640 1.690 16,000 1.6688 0.60%
2024-08-27 0 1.680 1.680 1.790 1.670 1.700 14,000 23,785 1.6989 1.680 1.680 1.790 1.670 1.700 14,000 1.6989 -1.18%
2024-08-26 0 1.700 1.700 1.730 1.650 1.700 3,500 5,915 1.6900 1.700 1.700 1.730 1.650 1.700 3,500 1.6900 -1.73%
2024-08-23 0 1.730 1.730 1.790 1.700 1.790 11,000 19,435 1.7668 1.730 1.730 1.790 1.700 1.790 11,000 1.7668 2.37%
2024-08-22 0 1.690 1.690 1.750 1.660 1.690 43,500 73,130 1.6811 1.690 1.690 1.750 1.660 1.690 43,500 1.6811 0.00%
2024-08-21 0 1.690 1.690 1.700 1.690 1.700 43,500 73,890 1.6986 1.690 1.690 1.700 1.690 1.700 43,500 1.6986 -0.59%
2024-08-20 0 1.700 1.700 1.750 1.700 1.710 6,500 11,105 1.7085 1.700 1.700 1.750 1.700 1.710 6,500 1.7085 -1.16%
2024-08-19 0 1.720 1.710 1.720 1.710 1.800 10,500 18,540 1.7657 1.720 1.710 1.720 1.710 1.800 10,500 1.7657 1.18%
2024-08-16 0 1.700 1.700 1.750 1.700 1.750 19,500 33,920 1.7395 1.700 1.700 1.750 1.700 1.750 19,500 1.7395 -2.86%
2024-08-15 0 1.750 1.700 1.790 - - 0 0 - 1.750 1.700 1.790 - - 0 - 0.00%
2024-08-14 0 1.750 1.690 1.790 - - 0 0 - 1.750 1.690 1.790 - - 0 - 0.00%
2024-08-13 0 1.750 1.690 1.790 - - 0 0 - 1.750 1.690 1.790 - - 0 - 0.00%
2024-08-12 0 1.750 1.710 1.750 1.690 1.750 4,500 7,795 1.7322 1.750 1.710 1.750 1.690 1.750 4,500 1.7322 1.16%
2024-08-09 0 1.730 1.700 1.740 1.730 1.730 11,000 19,015 1.7286 1.730 1.700 1.740 1.730 1.730 11,000 1.7286 1.17%
2024-08-08 0 1.710 1.710 1.750 1.680 1.680 2,500 4,200 1.6800 1.710 1.710 1.750 1.680 1.680 2,500 1.6800 0.59%
2024-08-07 0 1.700 1.680 1.730 1.670 1.700 32,500 55,230 1.6994 1.700 1.680 1.730 1.670 1.700 32,500 1.6994 0.00%
2024-08-06 0 1.700 1.670 1.760 1.650 1.650 500 825 1.6500 1.700 1.670 1.760 1.650 1.650 500 1.6500 -1.16%
2024-08-05 0 1.720 1.650 1.720 1.650 1.730 34,500 58,605 1.6987 1.720 1.650 1.720 1.650 1.730 34,500 1.6987 1.18%
2024-08-02 0 1.700 1.660 1.720 1.680 1.700 38,500 65,270 1.6953 1.700 1.660 1.720 1.680 1.700 38,500 1.6953 0.00%
2024-08-01 0 1.700 1.700 1.740 1.700 1.760 80,000 137,935 1.7242 1.700 1.700 1.740 1.700 1.760 80,000 1.7242 -0.58%
2024-07-31 0 1.710 1.710 1.780 1.710 1.780 191,000 331,575 1.7360 1.710 1.710 1.780 1.710 1.780 191,000 1.7360 -1.16%
2024-07-30 0 1.730 1.710 1.730 1.720 1.780 138,000 239,085 1.7325 1.730 1.710 1.730 1.720 1.780 138,000 1.7325 -6.49%
2024-07-29 0 1.850 1.770 1.850 1.770 1.850 5,500 9,790 1.7800 1.850 1.770 1.850 1.770 1.850 5,500 1.7800 4.52%
2024-07-26 0 1.770 1.770 1.830 1.770 1.800 16,000 28,570 1.7856 1.770 1.770 1.830 1.770 1.800 16,000 1.7856 -1.67%
2024-07-25 0 1.800 1.790 1.800 1.800 1.800 4,000 7,200 1.8000 1.800 1.790 1.800 1.800 1.800 4,000 1.8000 -1.10%
2024-07-24 0 1.820 1.810 1.820 1.820 1.820 1,000 1,820 1.8200 1.820 1.810 1.820 1.820 1.820 1,000 1.8200 0.00%
2024-07-23 0 1.820 1.820 1.900 1.820 1.820 4,000 7,280 1.8200 1.820 1.820 1.900 1.820 1.820 4,000 1.8200 -1.62%
2024-07-22 0 1.850 1.820 1.880 1.790 1.900 37,500 70,880 1.8901 1.850 1.820 1.880 1.790 1.900 37,500 1.8901 -2.63%
2024-07-19 0 1.900 1.820 1.900 1.760 1.900 280,500 497,710 1.7744 1.900 1.820 1.900 1.760 1.900 280,500 1.7744 -1.55%
2024-07-18 0 1.930 1.930 1.990 1.860 1.900 14,500 27,040 1.8648 1.930 1.930 1.990 1.860 1.900 14,500 1.8648 3.76%
2024-07-17 0 1.860 1.840 1.860 1.840 1.900 37,000 69,115 1.8680 1.860 1.840 1.860 1.840 1.900 37,000 1.8680 0.54%
2024-07-16 0 1.850 1.850 1.880 1.850 1.880 6,000 11,255 1.8758 1.850 1.850 1.880 1.850 1.880 6,000 1.8758 -2.63%
2024-07-15 0 1.900 1.900 1.990 1.900 1.990 11,000 21,530 1.9573 1.900 1.900 1.990 1.900 1.990 11,000 1.9573 -2.56%
2024-07-12 0 1.950 1.880 1.950 1.800 1.970 46,000 86,905 1.8892 1.950 1.880 1.950 1.800 1.970 46,000 1.8892 8.94%
2024-07-11 0 1.790 1.770 1.800 1.760 1.790 38,000 67,740 1.7826 1.790 1.770 1.800 1.760 1.790 38,000 1.7826 0.56%
2024-07-10 0 1.780 1.770 1.800 1.780 1.810 73,500 131,210 1.7852 1.780 1.770 1.800 1.780 1.810 73,500 1.7852 -3.78%
2024-07-09 0 1.850 1.780 1.870 1.740 1.850 29,000 52,295 1.8033 1.850 1.780 1.870 1.740 1.850 29,000 1.8033 2.78%
2024-07-08 0 1.800 1.750 1.820 1.790 1.800 16,000 28,740 1.7963 1.800 1.750 1.820 1.790 1.800 16,000 1.7963 0.56%
2024-07-05 0 1.790 1.790 1.830 1.790 1.830 208,000 375,020 1.8030 1.790 1.790 1.830 1.790 1.830 208,000 1.8030 -3.24%
2024-07-04 0 1.850 1.840 1.850 1.850 1.850 186,500 345,025 1.8500 1.850 1.840 1.850 1.850 1.850 186,500 1.8500 -2.12%
2024-07-03 0 1.890 1.860 1.890 1.840 1.890 283,500 526,710 1.8579 1.890 1.860 1.890 1.840 1.890 283,500 1.8579 0.00%
2024-07-02 0 1.890 1.880 1.900 1.860 1.910 49,000 92,665 1.8911 1.890 1.880 1.900 1.860 1.910 49,000 1.8911 0.53%
2024-06-28 0 1.880 1.880 1.940 1.870 1.940 23,500 44,265 1.8836 1.880 1.880 1.940 1.870 1.940 23,500 1.8836 -3.59%
2024-06-27 0 1.950 1.860 1.900 1.910 1.950 121,000 231,420 1.9126 1.950 1.860 1.900 1.910 1.950 121,000 1.9126 -1.02%
2024-06-26 0 1.970 1.970 1.980 1.920 1.930 11,500 22,185 1.9291 1.970 1.970 1.980 1.920 1.930 11,500 1.9291 2.07%
2024-06-25 0 1.930 1.930 1.990 1.930 1.940 110,500 213,600 1.9330 1.930 1.930 1.990 1.930 1.940 110,500 1.9330 0.00%
2024-06-24 0 1.930 1.930 2.000 1.900 2.000 151,500 296,795 1.9590 1.930 1.930 2.000 1.900 2.000 151,500 1.9590 -1.53%
2024-06-21 0 1.960 1.900 1.960 1.940 1.970 2,500 4,880 1.9520 1.960 1.900 1.960 1.940 1.970 2,500 1.9520 1.03%
2024-06-20 0 1.940 1.900 1.940 1.890 1.940 115,000 220,130 1.9142 1.940 1.900 1.940 1.890 1.940 115,000 1.9142 0.00%
2024-06-19 0 1.940 1.910 1.950 1.880 1.940 27,000 51,660 1.9133 1.940 1.910 1.950 1.880 1.940 27,000 1.9133 1.57%
2024-06-18 0 1.910 1.910 1.940 1.910 1.950 77,500 148,600 1.9174 1.910 1.910 1.940 1.910 1.950 77,500 1.9174 -0.52%
2024-06-17 0 1.920 1.920 1.930 1.920 1.950 74,500 143,765 1.9297 1.920 1.920 1.930 1.920 1.950 74,500 1.9297 -2.04%
2024-06-14 0 1.960 1.910 1.960 - - 0 0 - 1.960 1.910 1.960 - - 0 - -2.00%
2024-06-13 0 2.000 1.940 2.000 1.910 2.000 70,000 139,110 1.9873 2.000 1.940 2.000 1.910 2.000 70,000 1.9873 4.71%
2024-06-12 0 1.910 1.910 1.960 1.910 1.960 37,000 71,770 1.9397 1.910 1.910 1.960 1.910 1.960 37,000 1.9397 -2.55%
2024-06-11 0 1.960 1.910 2.000 1.960 1.960 6,500 12,740 1.9600 1.960 1.910 2.000 1.960 1.960 6,500 1.9600 -2.00%
2024-06-07 0 2.000 1.960 2.030 1.930 2.050 45,000 89,960 1.9991 2.000 1.960 2.030 1.930 2.050 45,000 1.9991 0.00%
2024-06-06 0 2.000 1.980 2.010 1.950 2.010 129,500 255,240 1.9710 2.000 1.980 2.010 1.950 2.010 129,500 1.9710 1.01%
2024-06-05 0 1.980 1.980 2.050 1.980 2.050 68,500 137,000 2.0000 1.980 1.980 2.050 1.980 2.050 68,500 2.0000 -3.41%
2024-06-04 0 2.050 2.000 2.050 2.000 2.050 22,500 46,025 2.0456 2.050 2.000 2.050 2.000 2.050 22,500 2.0456 2.50%
2024-06-03 0 2.000 2.000 2.050 2.000 2.060 157,500 316,335 2.0085 2.000 2.000 2.050 2.000 2.060 157,500 2.0085 -2.91%
2024-05-31 0 2.060 2.030 2.120 2.060 2.110 10,000 20,625 2.0625 2.060 2.030 2.120 2.060 2.110 10,000 2.0625 0.00%
2024-05-30 0 2.060 2.030 2.080 2.010 2.080 241,000 494,615 2.0523 2.060 2.030 2.080 2.010 2.080 241,000 2.0523 -1.44%
2024-05-29 0 2.090 2.090 2.100 2.070 2.090 71,000 147,720 2.0806 2.090 2.090 2.100 2.070 2.090 71,000 2.0806 -0.95%
2024-05-28 0 2.110 2.050 2.130 2.050 2.130 69,500 146,265 2.1045 2.110 2.050 2.130 2.050 2.130 69,500 2.1045 -2.31%
2024-05-27 0 2.160 2.150 2.160 2.050 2.170 71,000 152,940 2.1541 2.160 2.150 2.160 2.050 2.170 71,000 2.1541 5.37%
2024-05-24 0 2.050 2.050 2.270 2.020 2.090 88,500 181,300 2.0486 2.050 2.050 2.270 2.020 2.090 88,500 2.0486 -2.84%
2024-05-23 0 2.110 2.110 2.150 2.090 2.150 82,500 174,835 2.1192 2.110 2.110 2.150 2.090 2.150 82,500 2.1192 -3.65%
2024-05-22 0 2.190 2.200 2.210 2.110 2.240 389,500 860,715 2.2098 2.190 2.200 2.210 2.110 2.240 389,500 2.2098 5.29%
2024-05-21 0 2.080 2.080 2.130 2.080 2.380 836,000 1,785,845 2.1362 2.080 2.080 2.130 2.080 2.380 836,000 2.1362 -11.11%
2024-05-20 0 2.340 2.330 2.390 2.340 2.450 207,000 489,655 2.3655 2.340 2.330 2.390 2.340 2.450 207,000 2.3655 0.00%
2024-05-17 0 2.340 2.340 2.360 2.200 2.360 117,500 267,715 2.2784 2.340 2.340 2.360 2.200 2.360 117,500 2.2784 3.08%
2024-05-16 0 2.270 2.270 2.300 2.270 2.470 181,000 418,515 2.3122 2.270 2.270 2.300 2.270 2.470 181,000 2.3122 -5.42%
2024-05-14 0 2.400 2.360 2.420 2.290 2.400 2,000 4,795 2.3975 2.400 2.360 2.420 2.290 2.400 2,000 2.3975 -2.04%
2024-05-13 0 2.450 2.450 2.480 2.260 2.540 316,500 759,080 2.3984 2.450 2.450 2.480 2.260 2.540 316,500 2.3984 4.70%
2024-05-10 0 2.340 2.340 2.400 2.330 2.490 23,500 55,055 2.3428 2.340 2.340 2.400 2.330 2.490 23,500 2.3428 -6.02%
2024-05-09 0 2.490 2.380 2.500 2.260 2.500 416,000 997,225 2.3972 2.490 2.380 2.500 2.260 2.500 416,000 2.3972 10.67%
2024-05-08 0 2.250 2.250 2.260 2.250 2.260 6,500 14,645 2.2531 2.250 2.250 2.260 2.250 2.260 6,500 2.2531 -2.17%
2024-05-07 0 2.300 2.280 2.310 2.160 2.300 20,500 45,510 2.2200 2.300 2.280 2.310 2.160 2.300 20,500 2.2200 -0.43%
2024-05-06 0 2.310 2.250 2.320 2.160 2.400 182,000 407,180 2.2373 2.310 2.250 2.320 2.160 2.400 182,000 2.2373 0.00%
2024-05-03 0 2.310 2.290 2.320 2.180 2.320 95,000 213,205 2.2443 2.310 2.290 2.320 2.180 2.320 95,000 2.2443 5.96%
2024-05-02 0 2.180 2.100 2.280 1.980 2.290 115,000 245,120 2.1315 2.180 2.100 2.280 1.980 2.290 115,000 2.1315 2.35%
2024-04-30 0 2.130 2.130 2.140 2.130 2.130 1,000 2,130 2.1300 2.130 2.130 2.140 2.130 2.130 1,000 2.1300 -0.47%
2024-04-29 0 2.140 2.130 2.150 2.040 2.200 188,000 401,680 2.1366 2.140 2.130 2.150 2.040 2.200 188,000 2.1366 6.47%
2024-04-26 0 2.010 2.010 2.020 2.000 2.050 31,500 63,690 2.0219 2.010 2.010 2.020 2.000 2.050 31,500 2.0219 0.50%
2024-04-25 0 2.000 1.950 2.000 1.990 2.000 13,200 26,382 1.9986 2.000 1.950 2.000 1.990 2.000 13,200 1.9986 -1.48%
2024-04-24 0 2.030 2.030 2.040 2.030 2.050 6,000 12,100 2.0167 2.030 2.030 2.040 2.030 2.050 6,000 2.0167 1.50%
2024-04-23 0 2.000 1.910 2.180 1.900 2.000 30,500 58,525 1.9189 2.000 1.910 2.180 1.900 2.000 30,500 1.9189 2.56%
2024-04-22 0 1.950 1.950 2.000 1.940 1.950 3,000 5,830 1.9433 1.950 1.950 2.000 1.940 1.950 3,000 1.9433 -2.50%
2024-04-19 0 2.000 1.960 2.000 1.950 2.070 57,500 115,965 2.0168 2.000 1.960 2.000 1.950 2.070 57,500 2.0168 3.09%
2024-04-18 0 1.940 1.940 1.980 1.910 1.920 36,500 70,075 1.9199 1.940 1.940 1.980 1.910 1.920 36,500 1.9199 1.04%
2024-04-17 0 1.920 1.920 2.020 1.920 1.920 1,500 2,880 1.9200 1.920 1.920 2.020 1.920 1.920 1,500 1.9200 0.00%
2024-04-16 0 1.920 1.920 2.070 1.890 1.920 37,000 70,760 1.9124 1.920 1.920 2.070 1.890 1.920 37,000 1.9124 -2.04%
2024-04-15 0 1.960 1.950 1.970 1.960 2.000 9,000 17,870 1.9856 1.960 1.950 1.970 1.960 2.000 9,000 1.9856 -2.49%
2024-04-12 0 2.010 1.990 2.100 1.900 2.010 85,000 164,800 1.9388 2.010 1.990 2.100 1.900 2.010 85,000 1.9388 2.03%
2024-04-11 0 1.970 1.960 2.010 1.970 2.000 57,500 114,500 1.9913 1.970 1.960 2.010 1.970 2.000 57,500 1.9913 0.00%
2024-04-10 0 1.970 1.960 2.000 1.900 2.000 38,000 74,345 1.9564 1.970 1.960 2.000 1.900 2.000 38,000 1.9564 0.51%
2024-04-09 0 1.960 1.950 2.070 1.950 2.080 41,000 85,155 2.0770 1.960 1.950 2.070 1.950 2.080 41,000 2.0770 -9.26%
2024-04-08 0 2.160 1.930 2.160 - - 0 0 - 2.160 1.930 2.160 - - 0 - -0.92%
2024-04-05 0 2.180 1.940 2.180 1.920 2.220 16,000 31,340 1.9588 2.180 1.940 2.180 1.920 2.220 16,000 1.9588 12.95%
2024-04-03 0 1.930 1.930 2.010 1.880 1.930 49,500 94,880 1.9168 1.930 1.930 2.010 1.880 1.930 49,500 1.9168 0.00%
2024-04-02 0 1.930 1.920 2.000 1.830 2.020 373,000 717,145 1.9226 1.930 1.920 2.000 1.830 2.020 373,000 1.9226 -3.98%
2024-03-28 0 2.010 2.010 2.150 2.010 2.020 20,500 41,290 2.0141 2.010 2.010 2.150 2.010 2.020 20,500 2.0141 -0.50%
2024-03-27 0 2.020 2.010 2.020 2.000 2.150 110,000 224,680 2.0425 2.020 2.010 2.020 2.000 2.150 110,000 2.0425 1.00%
2024-03-26 0 2.000 2.000 2.090 1.980 2.100 8,500 17,305 2.0359 2.000 2.000 2.090 1.980 2.100 8,500 2.0359 1.01%
2024-03-25 0 1.980 1.980 2.070 1.980 2.080 241,000 485,185 2.0132 1.980 1.980 2.070 1.980 2.080 241,000 2.0132 0.00%
2024-03-22 0 1.980 1.980 2.000 1.910 1.950 2,500 4,850 1.9400 1.980 1.980 2.000 1.910 1.950 2,500 1.9400 -1.49%
2024-03-21 0 2.010 2.010 2.060 1.840 2.050 62,500 126,365 2.0218 2.010 2.010 2.060 1.840 2.050 62,500 2.0218 -2.43%
2024-03-20 0 2.060 2.030 2.060 2.020 2.130 216,000 442,230 2.0474 2.060 2.030 2.060 2.020 2.130 216,000 2.0474 -3.29%
2024-03-19 0 2.130 2.130 2.150 2.080 2.180 127,500 268,340 2.1046 2.130 2.130 2.150 2.080 2.180 127,500 2.1046 0.47%
2024-03-18 0 2.120 2.120 2.330 2.110 2.340 67,500 153,185 2.2694 2.120 2.120 2.330 2.110 2.340 67,500 2.2694 -3.64%
2024-03-15 0 2.200 2.180 2.200 2.080 2.290 132,000 283,260 2.1459 2.200 2.180 2.200 2.080 2.290 132,000 2.1459 2.80%
2024-03-14 0 2.140 2.080 2.200 2.150 2.210 73,000 160,755 2.2021 2.140 2.080 2.200 2.150 2.210 73,000 2.2021 1.90%
2024-03-13 0 2.100 2.050 2.180 2.050 2.180 42,000 90,525 2.1554 2.100 2.050 2.180 2.050 2.180 42,000 2.1554 0.00%
2024-03-12 0 2.100 2.070 2.100 2.070 2.160 100,000 210,445 2.1045 2.100 2.070 2.100 2.070 2.160 100,000 2.1045 1.94%
2024-03-11 0 2.060 2.030 2.060 2.020 2.060 80,000 162,790 2.0349 2.060 2.030 2.060 2.020 2.060 80,000 2.0349 2.49%
2024-03-08 0 2.010 2.010 2.090 2.010 2.010 92,500 185,925 2.0100 2.010 2.010 2.090 2.010 2.010 92,500 2.0100 0.50%
2024-03-07 0 2.000 1.990 2.000 1.990 2.150 29,500 59,865 2.0293 2.000 1.990 2.000 1.990 2.150 29,500 2.0293 -2.44%
2024-03-06 0 2.050 2.050 2.080 2.020 2.100 77,000 158,490 2.0583 2.050 2.050 2.080 2.020 2.100 77,000 2.0583 3.54%
2024-03-05 0 1.980 1.980 2.180 1.980 2.040 121,500 241,220 1.9853 1.980 1.980 2.180 1.980 2.040 121,500 1.9853 -2.94%
2024-03-04 0 2.040 2.040 2.190 2.040 2.200 624,000 1,230,343 1.9717 2.040 2.040 2.190 2.040 2.200 624,000 1.9717 -0.49%
2024-03-01 0 2.050 2.000 2.100 1.970 2.050 37,000 74,720 2.0195 2.050 2.000 2.100 1.970 2.050 37,000 2.0195 0.00%
2024-02-29 0 2.050 2.040 2.060 1.980 2.060 256,500 517,395 2.0171 2.050 2.040 2.060 1.980 2.060 256,500 2.0171 3.02%
2024-02-28 0 1.990 1.950 1.990 1.990 2.140 75,000 154,495 2.0599 1.990 1.950 1.990 1.990 2.140 75,000 2.0599 -3.40%
2024-02-27 0 2.060 2.010 2.080 2.060 2.100 3,500 7,250 2.0714 2.060 2.010 2.080 2.060 2.100 3,500 2.0714 0.00%
2024-02-26 0 2.060 2.010 2.060 2.000 2.080 104,500 213,060 2.0389 2.060 2.010 2.060 2.000 2.080 104,500 2.0389 -0.96%
2024-02-23 0 2.080 2.080 2.100 2.080 2.100 25,500 53,290 2.0898 2.080 2.080 2.100 2.080 2.100 25,500 2.0898 -0.95%
2024-02-22 0 2.100 2.010 2.100 1.990 2.120 56,000 113,365 2.0244 2.100 2.010 2.100 1.990 2.120 56,000 2.0244 5.00%
2024-02-21 0 2.000 2.000 2.090 2.000 2.010 23,000 46,090 2.0039 2.000 2.000 2.090 2.000 2.010 23,000 2.0039 0.00%
2024-02-20 0 2.000 1.950 2.010 1.880 2.010 102,500 197,010 1.9220 2.000 1.950 2.010 1.880 2.010 102,500 1.9220 -0.50%
2024-02-19 0 2.010 2.010 2.020 2.010 2.110 43,000 87,005 2.0234 2.010 2.010 2.020 2.010 2.110 43,000 2.0234 -4.29%
2024-02-16 0 2.100 2.020 2.100 2.020 2.100 41,500 86,550 2.0855 2.100 2.020 2.100 2.020 2.100 41,500 2.0855 4.48%
2024-02-15 0 2.010 2.010 2.100 2.010 2.080 35,000 71,640 2.0469 2.010 2.010 2.100 2.010 2.080 35,000 2.0469 -4.74%
2024-02-14 0 2.110 2.020 2.110 2.000 2.110 30,000 61,910 2.0637 2.110 2.020 2.110 2.000 2.110 30,000 2.0637 -0.94%
2024-02-09 0 2.130 2.020 2.200 1.980 2.130 6,500 13,055 2.0085 2.130 2.020 2.200 1.980 2.130 6,500 2.0085 1.43%
2024-02-08 0 2.100 2.000 2.150 2.000 2.100 44,000 88,480 2.0109 2.100 2.000 2.150 2.000 2.100 44,000 2.0109 3.96%
2024-02-07 0 2.020 2.020 2.140 1.950 2.150 59,500 120,025 2.0172 2.020 2.020 2.140 1.950 2.150 59,500 2.0172 -0.49%
2024-02-06 0 2.030 2.000 2.110 1.990 2.100 62,500 126,600 2.0256 2.030 2.000 2.110 1.990 2.100 62,500 2.0256 1.50%
2024-02-05 0 2.000 2.000 2.120 1.930 2.100 52,000 101,940 1.9604 2.000 2.000 2.120 1.930 2.100 52,000 1.9604 -6.10%
2024-02-02 0 2.130 2.050 2.130 2.000 2.130 258,000 521,610 2.0217 2.130 2.050 2.130 2.000 2.130 258,000 2.0217 -2.74%
2024-02-01 0 2.190 2.100 2.190 2.200 2.200 1,000 2,150 2.1500 2.190 2.100 2.190 2.200 2.200 1,000 2.1500 5.80%
2024-01-31 0 2.070 2.070 2.100 2.070 2.110 203,500 425,400 2.0904 2.070 2.070 2.100 2.070 2.110 203,500 2.0904 -1.43%
2024-01-30 0 2.100 2.100 2.170 2.020 2.230 239,500 518,810 2.1662 2.100 2.100 2.170 2.020 2.230 239,500 2.1662 -5.83%
2024-01-29 0 2.230 2.230 2.380 2.150 2.230 16,000 34,560 2.1600 2.230 2.230 2.380 2.150 2.230 16,000 2.1600 3.72%
2024-01-26 0 2.150 2.170 2.340 2.120 2.150 18,000 38,615 2.1453 2.150 2.170 2.340 2.120 2.150 18,000 2.1453 0.94%
2024-01-25 0 2.130 2.130 2.330 2.100 2.320 22,000 46,640 2.1200 2.130 2.130 2.330 2.100 2.320 22,000 2.1200 0.95%
2024-01-24 0 2.110 2.150 2.180 2.070 2.110 158,500 333,165 2.1020 2.110 2.150 2.180 2.070 2.110 158,500 2.1020 -1.86%
2024-01-23 0 2.150 2.150 2.220 2.110 2.160 86,500 184,820 2.1366 2.150 2.150 2.220 2.110 2.160 86,500 2.1366 -0.46%
2024-01-22 0 2.160 2.150 2.160 2.080 2.170 31,500 67,105 2.1303 2.160 2.150 2.160 2.080 2.170 31,500 2.1303 -3.57%
2024-01-19 0 2.240 2.160 2.280 2.170 2.240 33,500 72,905 2.1763 2.240 2.160 2.280 2.170 2.240 33,500 2.1763 3.23%
2024-01-18 0 2.170 2.160 2.200 2.100 2.170 34,500 73,410 2.1278 2.170 2.160 2.200 2.100 2.170 34,500 2.1278 -0.46%
2024-01-17 0 2.180 2.180 2.200 2.140 2.190 93,500 203,545 2.1770 2.180 2.180 2.200 2.140 2.190 93,500 2.1770 -3.11%
2024-01-16 0 2.250 2.200 2.250 2.260 2.260 12,500 28,250 2.2600 2.250 2.200 2.250 2.260 2.260 12,500 2.2600 -0.44%
2024-01-15 0 2.260 2.260 2.530 2.200 2.210 2,000 4,415 2.2075 2.260 2.260 2.530 2.200 2.210 2,000 2.2075 0.00%
2024-01-12 0 2.260 2.200 2.430 2.260 2.260 13,000 29,380 2.2600 2.260 2.200 2.430 2.260 2.260 13,000 2.2600 0.00%
2024-01-11 0 2.260 2.260 2.460 2.200 2.260 53,000 119,685 2.2582 2.260 2.260 2.460 2.200 2.260 53,000 2.2582 2.73%
2024-01-10 0 2.200 2.200 2.400 2.190 2.190 15,500 33,945 2.1900 2.200 2.200 2.400 2.190 2.190 15,500 2.1900 0.46%
2024-01-09 0 2.190 2.190 2.400 2.190 2.220 4,000 8,805 2.2013 2.190 2.190 2.400 2.190 2.220 4,000 2.2013 -1.35%
2024-01-08 0 2.220 2.220 2.380 2.220 2.320 34,500 77,890 2.2577 2.220 2.220 2.380 2.220 2.320 34,500 2.2577 -7.11%
2024-01-05 0 2.390 2.300 2.390 2.260 2.400 40,000 93,310 2.3328 2.390 2.300 2.390 2.260 2.400 40,000 2.3328 1.70%
2024-01-04 0 2.350 2.250 2.480 2.350 2.360 21,000 49,460 2.3552 2.350 2.250 2.480 2.350 2.360 21,000 2.3552 0.00%
2024-01-03 0 2.350 2.310 2.500 - - 0 0 - 2.350 2.310 2.500 - - 0 - 0.00%
2024-01-02 0 2.350 2.350 2.540 2.340 2.350 6,500 15,265 2.3485 2.350 2.350 2.540 2.340 2.350 6,500 2.3485 0.00%
2023-12-29 0 2.350 2.350 2.400 2.310 2.650 8,000 19,755 2.4694 2.350 2.350 2.400 2.310 2.650 8,000 2.4694 -4.08%
2023-12-28 0 2.450 2.410 2.460 2.230 2.450 54,000 129,105 2.3908 2.450 2.410 2.460 2.230 2.450 54,000 2.3908 10.36%
2023-12-27 0 2.220 2.220 2.340 2.150 2.380 43,500 96,120 2.2097 2.220 2.220 2.340 2.150 2.380 43,500 2.2097 3.26%
2023-12-22 0 2.150 2.150 2.180 2.120 2.200 24,500 52,705 2.1512 2.150 2.150 2.180 2.120 2.200 24,500 2.1512 -0.46%
2023-12-21 0 2.160 2.150 2.160 2.140 2.160 27,500 59,235 2.1540 2.160 2.150 2.160 2.140 2.160 27,500 2.1540 0.93%
2023-12-20 0 2.140 2.130 2.140 2.120 2.200 32,500 69,790 2.1474 2.140 2.130 2.140 2.120 2.200 32,500 2.1474 -0.47%
2023-12-19 0 2.150 2.150 2.260 2.150 2.250 134,000 291,545 2.1757 2.150 2.150 2.260 2.150 2.250 134,000 2.1757 -4.44%
2023-12-18 0 2.250 2.250 2.480 2.240 2.250 33,000 74,005 2.2426 2.250 2.250 2.480 2.240 2.250 33,000 2.2426 -1.32%
2023-12-15 0 2.280 2.270 2.280 2.260 2.330 17,500 40,370 2.3069 2.280 2.270 2.280 2.260 2.330 17,500 2.3069 1.33%
2023-12-14 0 2.250 2.250 2.300 2.240 2.300 30,500 68,730 2.2534 2.250 2.250 2.300 2.240 2.300 30,500 2.2534 -0.44%
2023-12-13 0 2.260 2.250 2.340 2.240 2.350 17,000 38,300 2.2529 2.260 2.250 2.340 2.240 2.350 17,000 2.2529 -3.83%
2023-12-12 0 2.350 2.250 2.380 2.230 2.480 27,000 61,030 2.2604 2.350 2.250 2.380 2.230 2.480 27,000 2.2604 3.07%
2023-12-11 0 2.280 2.280 2.380 2.260 2.290 75,000 171,190 2.2825 2.280 2.280 2.380 2.260 2.290 75,000 2.2825 -0.44%
2023-12-08 0 2.290 2.290 2.350 2.250 2.360 83,500 193,315 2.3151 2.290 2.290 2.350 2.250 2.360 83,500 2.3151 -0.87%
2023-12-07 0 2.310 2.310 2.360 2.260 2.320 59,000 136,335 2.3108 2.310 2.310 2.360 2.260 2.320 59,000 2.3108 -2.12%
2023-12-06 0 2.360 2.360 2.450 2.340 2.460 65,500 156,545 2.3900 2.360 2.360 2.450 2.340 2.460 65,500 2.3900 -4.07%
2023-12-05 0 2.460 2.400 2.540 2.390 2.580 143,000 352,545 2.4653 2.460 2.400 2.540 2.390 2.580 143,000 2.4653 -1.60%
2023-12-04 0 2.500 2.430 2.580 2.430 2.540 129,000 323,100 2.5047 2.500 2.430 2.580 2.430 2.540 129,000 2.5047 -2.34%
2023-12-01 0 2.560 2.560 2.630 2.500 2.740 33,000 83,740 2.5376 2.560 2.560 2.630 2.500 2.740 33,000 2.5376 -3.40%
2023-11-30 0 2.650 2.650 2.660 2.590 2.620 54,500 141,750 2.6009 2.650 2.650 2.660 2.590 2.620 54,500 2.6009 0.38%
2023-11-29 0 2.640 2.640 2.690 2.610 2.670 28,000 74,100 2.6464 2.640 2.640 2.690 2.610 2.670 28,000 2.6464 -0.75%
2023-11-28 0 2.660 2.660 2.750 2.640 2.680 39,000 103,560 2.6554 2.660 2.660 2.750 2.640 2.680 39,000 2.6554 0.00%
2023-11-27 0 2.660 2.660 2.800 2.650 2.670 29,500 78,390 2.6573 2.660 2.660 2.800 2.650 2.670 29,500 2.6573 -1.85%
2023-11-24 0 2.710 2.710 2.720 2.710 2.720 13,500 36,680 2.7170 2.710 2.710 2.720 2.710 2.720 13,500 2.7170 -0.37%
2023-11-23 0 2.720 2.680 2.720 2.650 2.760 28,000 76,020 2.7150 2.720 2.680 2.720 2.650 2.760 28,000 2.7150 -0.73%
2023-11-22 0 2.740 2.620 2.740 2.610 2.740 17,000 45,665 2.6862 2.740 2.620 2.740 2.610 2.740 17,000 2.6862 1.48%
2023-11-21 0 2.700 2.690 2.700 2.690 2.800 165,000 450,930 2.7329 2.700 2.690 2.700 2.690 2.800 165,000 2.7329 -2.17%
2023-11-20 0 2.760 2.750 2.770 2.700 2.760 40,500 110,830 2.7365 2.760 2.750 2.770 2.700 2.760 40,500 2.7365 2.22%
2023-11-17 0 2.700 2.690 2.750 2.630 2.700 32,500 87,040 2.6782 2.700 2.690 2.750 2.630 2.700 32,500 2.6782 0.00%
2023-11-16 0 2.700 2.700 2.740 2.680 2.740 27,000 73,380 2.7178 2.700 2.700 2.740 2.680 2.740 27,000 2.7178 -2.88%
2023-11-15 0 2.780 2.730 2.800 2.720 2.790 30,000 81,970 2.7323 2.780 2.730 2.800 2.720 2.790 30,000 2.7323 -0.36%
2023-11-14 0 2.790 2.720 2.800 2.750 2.790 6,500 17,915 2.7562 2.790 2.720 2.800 2.750 2.790 6,500 2.7562 0.72%
2023-11-13 0 2.770 2.750 2.900 2.740 2.770 43,500 119,990 2.7584 2.770 2.750 2.900 2.740 2.770 43,500 2.7584 -1.42%
2023-11-10 0 2.810 2.720 2.890 2.690 2.810 66,000 178,685 2.7073 2.810 2.720 2.890 2.690 2.810 66,000 2.7073 1.08%
2023-11-09 0 2.780 2.780 2.880 2.780 2.880 46,500 131,515 2.8283 2.780 2.780 2.880 2.780 2.880 46,500 2.8283 -3.47%
2023-11-08 0 2.880 2.820 2.900 2.790 3.000 118,000 337,510 2.8603 2.880 2.820 2.900 2.790 3.000 118,000 2.8603 0.70%
2023-11-07 0 2.860 2.860 2.870 2.820 3.040 19,000 54,000 2.8421 2.860 2.860 2.870 2.820 3.040 19,000 2.8421 0.70%
2023-11-06 0 2.840 2.830 2.860 2.780 2.930 139,000 397,755 2.8615 2.840 2.830 2.860 2.780 2.930 139,000 2.8615 3.65%
2023-11-03 0 2.740 2.710 2.900 2.730 2.860 96,500 265,475 2.7510 2.740 2.710 2.900 2.730 2.860 96,500 2.7510 0.00%
2023-11-02 0 2.740 2.740 2.770 2.740 2.920 17,600 48,660 2.7648 2.740 2.740 2.770 2.740 2.920 17,600 2.7648 -0.36%
2023-11-01 0 2.750 2.750 2.930 2.750 2.950 141,500 400,980 2.8338 2.750 2.750 2.930 2.750 2.950 141,500 2.8338 -5.17%
2023-10-31 0 2.900 2.770 2.990 2.770 3.000 38,500 108,680 2.8229 2.900 2.770 2.990 2.770 3.000 38,500 2.8229 4.69%
2023-10-30 0 2.770 2.770 2.880 2.760 2.880 168,000 470,290 2.7993 2.770 2.770 2.880 2.760 2.880 168,000 2.7993 2.59%
2023-10-27 0 2.700 2.700 2.710 2.630 2.760 62,000 167,745 2.7056 2.700 2.700 2.710 2.630 2.760 62,000 2.7056 2.66%
2023-10-26 0 2.630 2.510 2.640 2.500 2.650 12,500 32,025 2.5620 2.630 2.510 2.640 2.500 2.650 12,500 2.5620 2.73%
2023-10-25 0 2.560 2.560 2.600 2.500 2.600 40,000 102,195 2.5549 2.560 2.560 2.600 2.500 2.600 40,000 2.5549 0.39%
2023-10-24 0 2.550 2.490 2.740 2.540 2.550 18,500 47,080 2.5449 2.550 2.490 2.740 2.540 2.550 18,500 2.5449 0.39%
2023-10-20 0 2.540 2.500 2.540 2.500 2.550 83,500 211,165 2.5289 2.540 2.500 2.540 2.500 2.550 83,500 2.5289 -1.17%
2023-10-19 0 2.570 2.540 2.570 2.540 2.590 9,500 24,465 2.5753 2.570 2.540 2.570 2.540 2.590 9,500 2.5753 -0.39%
2023-10-18 0 2.580 2.510 2.630 2.560 2.640 21,000 54,165 2.5793 2.580 2.510 2.630 2.560 2.640 21,000 2.5793 -2.64%
2023-10-17 0 2.650 2.620 2.690 2.560 2.780 64,500 171,185 2.6540 2.650 2.620 2.690 2.560 2.780 64,500 2.6540 3.52%
2023-10-16 0 2.560 2.530 2.610 2.530 2.610 11,000 28,450 2.5864 2.560 2.530 2.610 2.530 2.610 11,000 2.5864 -1.92%
2023-10-13 0 2.610 2.610 2.700 2.610 2.740 47,500 127,385 2.6818 2.610 2.610 2.700 2.610 2.740 47,500 2.6818 -5.09%
2023-10-12 0 2.750 2.710 2.800 2.630 2.760 24,000 65,445 2.7269 2.750 2.710 2.800 2.630 2.760 24,000 2.7269 0.73%
2023-10-11 0 2.730 2.640 2.730 2.560 2.750 102,000 274,495 2.6911 2.730 2.640 2.730 2.560 2.750 102,000 2.6911 6.64%
2023-10-10 0 2.560 2.560 2.640 2.530 2.640 31,500 80,270 2.5483 2.560 2.560 2.640 2.530 2.640 31,500 2.5483 -3.03%
2023-10-09 0 2.640 2.590 2.680 2.590 2.770 14,000 36,735 2.6239 2.640 2.590 2.680 2.590 2.770 14,000 2.6239 1.93%
2023-10-06 0 2.590 2.580 2.690 2.530 2.600 23,500 60,545 2.5764 2.590 2.580 2.690 2.530 2.600 23,500 2.5764 1.57%
2023-10-05 0 2.550 2.520 2.590 2.520 2.600 80,500 205,140 2.5483 2.550 2.520 2.590 2.520 2.600 80,500 2.5483 1.19%
2023-10-04 0 2.520 2.520 2.560 2.520 2.620 35,000 90,125 2.5750 2.520 2.520 2.560 2.520 2.620 35,000 2.5750 -3.45%
2023-10-03 0 2.610 2.600 2.640 2.540 2.840 55,000 149,995 2.7272 2.610 2.600 2.640 2.540 2.840 55,000 2.7272 -6.79%
2023-09-29 0 2.800 2.720 2.830 2.770 2.870 30,500 86,470 2.8351 2.800 2.720 2.830 2.770 2.870 30,500 2.8351 0.00%
2023-09-28 0 2.800 2.710 2.800 2.610 2.800 115,000 310,350 2.6987 2.800 2.710 2.800 2.610 2.800 115,000 2.6987 3.70%
2023-09-27 0 2.700 2.690 2.720 2.660 2.710 10,500 28,140 2.6800 2.700 2.690 2.720 2.660 2.710 10,500 2.6800 0.75%
2023-09-26 0 2.680 2.680 2.690 2.650 2.680 18,000 47,890 2.6606 2.680 2.680 2.690 2.650 2.680 18,000 2.6606 -1.11%
2023-09-25 0 2.710 2.620 2.710 2.610 2.710 2,000 5,310 2.6550 2.710 2.620 2.710 2.610 2.710 2,000 2.6550 -2.52%
2023-09-22 0 2.780 2.710 2.790 2.580 2.780 16,500 43,930 2.6624 2.780 2.710 2.790 2.580 2.780 16,500 2.6624 6.92%
2023-09-21 0 2.600 2.600 2.680 2.580 2.620 21,000 54,610 2.6005 2.600 2.600 2.680 2.580 2.620 21,000 2.6005 -2.99%
2023-09-20 0 2.680 2.680 2.710 2.680 2.700 27,000 72,860 2.6985 2.680 2.680 2.710 2.680 2.700 27,000 2.6985 -2.90%
2023-09-19 0 2.760 2.620 2.780 2.760 2.760 1,000 2,760 2.7600 2.760 2.620 2.780 2.760 2.760 1,000 2.7600 -0.72%
2023-09-18 0 2.780 2.690 2.800 2.650 2.780 15,000 39,920 2.6613 2.780 2.690 2.800 2.650 2.780 15,000 2.6613 0.00%
2023-09-15 0 2.780 2.730 2.790 2.790 2.790 8,000 22,320 2.7900 2.780 2.730 2.790 2.790 2.790 8,000 2.7900 3.73%
2023-09-14 0 2.680 2.680 2.830 2.660 2.840 27,000 72,790 2.6959 2.680 2.680 2.830 2.660 2.840 27,000 2.6959 0.75%
2023-09-13 0 2.660 2.660 2.720 2.650 2.750 75,000 200,535 2.6738 2.660 2.660 2.720 2.650 2.750 75,000 2.6738 -5.34%
2023-09-12 0 2.810 2.790 2.810 2.810 2.840 15,500 43,750 2.8226 2.810 2.790 2.810 2.810 2.840 15,500 2.8226 -1.06%
2023-09-11 0 2.840 2.740 2.900 2.600 2.840 70,000 184,445 2.6349 2.840 2.740 2.900 2.600 2.840 70,000 2.6349 3.27%
2023-09-07 0 2.750 2.650 2.790 2.630 2.750 83,500 221,460 2.6522 2.750 2.650 2.790 2.630 2.750 83,500 2.6522 4.56%
2023-09-06 0 2.630 2.630 2.700 2.630 2.800 34,500 95,320 2.7629 2.630 2.630 2.700 2.630 2.800 34,500 2.7629 -5.40%
2023-09-05 0 2.780 2.780 2.940 2.780 2.850 53,500 149,810 2.8002 2.780 2.780 2.940 2.780 2.850 53,500 2.8002 -2.46%
2023-09-04 0 2.850 2.850 3.000 2.810 2.920 21,000 60,700 2.8905 2.850 2.850 3.000 2.810 2.920 21,000 2.8905 -0.35%
2023-08-31 0 2.860 2.860 2.990 2.860 2.890 8,500 24,345 2.8641 2.860 2.860 2.990 2.860 2.890 8,500 2.8641 0.00%
2023-08-30 0 2.860 2.860 3.060 2.850 2.870 9,000 25,815 2.8683 2.860 2.860 3.060 2.850 2.870 9,000 2.8683 0.00%
2023-08-29 0 2.860 2.860 2.990 2.770 2.860 24,500 69,230 2.8257 2.860 2.860 2.990 2.770 2.860 24,500 2.8257 2.51%
2023-08-28 0 2.790 2.790 3.020 2.770 2.840 12,000 33,605 2.8004 2.790 2.790 3.020 2.770 2.840 12,000 2.8004 -1.76%
2023-08-25 0 2.840 2.840 2.860 2.840 2.850 8,500 24,145 2.8406 2.840 2.840 2.860 2.840 2.850 8,500 2.8406 -2.07%
2023-08-24 0 2.900 2.900 2.980 2.820 2.900 43,000 123,180 2.8647 2.900 2.900 2.980 2.820 2.900 43,000 2.8647 2.47%
2023-08-23 0 2.830 2.830 2.860 2.800 2.850 41,500 117,235 2.8249 2.830 2.830 2.860 2.800 2.850 41,500 2.8249 3.28%
2023-08-22 0 2.740 2.740 2.890 2.740 2.900 70,000 193,110 2.7587 2.740 2.740 2.890 2.740 2.900 70,000 2.7587 -1.08%
2023-08-21 0 2.770 2.750 2.850 2.770 2.850 110,000 307,850 2.7986 2.770 2.750 2.850 2.770 2.850 110,000 2.7986 -3.82%
2023-08-18 0 2.880 2.850 2.880 2.840 2.880 42,500 121,325 2.8547 2.880 2.850 2.880 2.840 2.880 42,500 2.8547 -1.71%
2023-08-17 0 2.930 2.850 2.990 2.780 2.960 192,000 549,155 2.8602 2.930 2.850 2.990 2.780 2.960 192,000 2.8602 -0.68%
2023-08-16 0 2.950 2.950 2.970 2.950 3.000 14,500 42,925 2.9603 2.950 2.950 2.970 2.950 3.000 14,500 2.9603 -1.01%
2023-08-15 0 2.980 2.950 2.980 2.940 3.090 73,500 218,040 2.9665 2.980 2.950 2.980 2.940 3.090 73,500 2.9665 0.34%
2023-08-14 0 2.970 2.970 3.000 2.950 3.000 37,000 109,930 2.9711 2.970 2.970 3.000 2.950 3.000 37,000 2.9711 -2.30%
2023-08-11 0 3.040 3.000 3.040 3.040 3.050 9,000 27,445 3.0494 3.040 3.000 3.040 3.040 3.050 9,000 3.0494 -0.65%
2023-08-10 0 3.060 3.000 3.060 3.000 3.080 16,500 50,725 3.0742 3.060 3.000 3.060 3.000 3.080 16,500 3.0742 -0.65%
2023-08-09 0 3.080 3.050 3.080 3.020 3.100 38,000 116,285 3.0601 3.080 3.050 3.080 3.020 3.100 38,000 3.0601 2.67%
2023-08-08 0 3.000 3.000 3.020 3.000 3.100 152,500 463,180 3.0372 3.000 3.000 3.020 3.000 3.100 152,500 3.0372 -2.28%
2023-08-07 0 3.070 3.070 3.220 3.040 3.100 137,500 424,060 3.0841 3.070 3.070 3.220 3.040 3.100 137,500 3.0841 -4.66%
2023-08-04 0 3.220 3.110 3.230 3.160 3.300 96,500 308,910 3.2011 3.220 3.110 3.230 3.160 3.300 96,500 3.2011 1.26%
2023-08-03 0 3.180 3.150 3.200 3.080 3.180 42,500 131,970 3.1052 3.180 3.150 3.200 3.080 3.180 42,500 3.1052 2.25%
2023-08-02 0 3.110 3.100 3.130 3.100 3.110 40,500 125,630 3.1020 3.110 3.100 3.130 3.100 3.110 40,500 3.1020 -1.89%
2023-08-01 0 3.170 3.160 3.250 3.190 3.540 155,000 514,355 3.3184 3.170 3.160 3.250 3.190 3.540 155,000 3.3184 -6.76%
2023-07-31 0 3.400 3.350 3.410 3.350 3.590 211,000 741,890 3.5161 3.400 3.350 3.410 3.350 3.590 211,000 3.5161 2.72%
2023-07-28 0 3.310 3.280 3.360 3.260 3.400 149,500 496,380 3.3203 3.310 3.280 3.360 3.260 3.400 149,500 3.3203 2.16%
2023-07-27 0 3.240 3.240 3.300 3.230 3.300 78,000 253,535 3.2504 3.240 3.240 3.300 3.230 3.300 78,000 3.2504 -0.31%
2023-07-26 0 3.250 3.210 3.250 3.200 3.310 65,000 211,170 3.2488 3.250 3.210 3.250 3.200 3.310 65,000 3.2488 1.56%
2023-07-25 0 3.200 3.190 3.230 3.010 3.340 277,500 881,405 3.1762 3.200 3.190 3.230 3.010 3.340 277,500 3.1762 6.31%
2023-07-24 0 3.010 3.000 3.040 3.010 3.100 38,500 117,740 3.0582 3.010 3.000 3.040 3.010 3.100 38,500 3.0582 -1.95%
2023-07-21 0 3.070 3.060 3.110 3.000 3.100 63,500 194,870 3.0688 3.070 3.060 3.110 3.000 3.100 63,500 3.0688 0.00%
2023-07-20 0 3.070 3.070 3.100 3.060 3.200 77,500 242,770 3.1325 3.070 3.070 3.100 3.060 3.200 77,500 3.1325 -2.23%
2023-07-19 0 3.140 3.130 3.150 2.920 3.240 468,500 1,453,545 3.1026 3.140 3.130 3.150 2.920 3.240 468,500 3.1026 5.37%
2023-07-18 0 2.980 2.980 2.990 2.830 3.080 361,500 1,074,755 2.9730 2.980 2.980 2.990 2.830 3.080 361,500 2.9730 -1.00%
2023-07-14 0 3.010 3.010 3.080 2.590 3.110 1,463,500 4,228,395 2.8892 3.010 3.010 3.080 2.590 3.110 1,463,500 2.8892 16.22%
2023-07-13 0 2.590 2.590 2.600 2.560 2.690 814,000 2,116,970 2.6007 2.590 2.590 2.600 2.560 2.690 814,000 2.6007 1.17%
2023-07-12 0 2.560 2.560 2.570 2.560 2.670 739,500 1,926,880 2.6057 2.560 2.560 2.570 2.560 2.670 739,500 2.6057 -4.12%
2023-07-11 0 2.670 2.670 2.680 2.670 2.750 677,000 1,831,455 2.7053 2.670 2.670 2.680 2.670 2.750 677,000 2.7053 -2.91%
2023-07-10 0 2.750 2.760 2.830 2.700 2.850 307,000 858,325 2.7958 2.750 2.760 2.830 2.700 2.850 307,000 2.7958 -2.83%
2023-07-07 0 2.830 2.800 2.840 2.800 2.840 100,000 282,795 2.8280 2.830 2.800 2.840 2.800 2.840 100,000 2.8280 -0.35%
2023-07-06 0 2.840 2.840 2.860 2.800 2.910 339,500 969,285 2.8550 2.840 2.840 2.860 2.800 2.910 339,500 2.8550 -2.41%
2023-07-05 0 2.910 2.900 2.910 2.900 2.960 386,500 1,126,150 2.9137 2.910 2.900 2.910 2.900 2.960 386,500 2.9137 -1.02%
2023-07-04 0 2.940 2.930 3.030 2.880 3.080 858,500 2,566,790 2.9899 2.940 2.930 3.030 2.880 3.080 858,500 2.9899 3.89%
2023-07-03 0 2.830 2.820 3.000 2.830 2.850 266,500 754,950 2.8328 2.830 2.820 3.000 2.830 2.850 266,500 2.8328 -0.35%
2023-06-30 0 2.840 2.840 2.880 2.840 3.180 135,000 393,355 2.9137 2.840 2.840 2.880 2.840 3.180 135,000 2.9137 -4.70%
2023-06-29 0 2.980 2.950 3.000 2.960 3.060 70,500 212,330 3.0118 2.980 2.950 3.000 2.960 3.060 70,500 3.0118 -2.30%
2023-06-28 0 3.050 3.050 3.090 3.040 3.220 179,500 552,730 3.0793 3.050 3.050 3.090 3.040 3.220 179,500 3.0793 -5.28%
2023-06-27 0 3.220 3.220 3.240 3.220 3.390 59,500 192,735 3.2392 3.220 3.220 3.240 3.220 3.390 59,500 3.2392 0.94%
2023-06-26 0 3.190 3.180 3.330 3.180 3.210 312,500 997,140 3.1908 3.190 3.180 3.330 3.180 3.210 312,500 3.1908 0.31%
2023-06-23 0 3.180 3.180 3.200 3.160 3.200 38,500 122,270 3.1758 3.180 3.180 3.200 3.160 3.200 38,500 3.1758 -0.93%
2023-06-21 0 3.210 3.210 3.240 3.210 3.230 25,000 80,385 3.2154 3.210 3.210 3.240 3.210 3.230 25,000 3.2154 -4.18%
2023-06-20 0 3.350 3.350 3.550 3.350 3.400 90,500 306,220 3.3836 3.350 3.350 3.550 3.350 3.400 90,500 3.3836 -0.89%
2023-06-19 0 3.380 3.380 3.420 3.280 3.550 125,500 419,570 3.3432 3.380 3.380 3.420 3.280 3.550 125,500 3.3432 -5.32%
2023-06-16 0 3.570 3.570 3.700 3.530 3.900 174,500 661,320 3.7898 3.570 3.570 3.700 3.530 3.900 174,500 3.7898 1.71%
2023-06-15 0 3.510 3.500 3.590 3.250 3.600 77,500 273,550 3.5297 3.510 3.500 3.590 3.250 3.600 77,500 3.5297 6.04%
2023-06-14 0 3.310 3.310 3.370 3.310 3.370 33,000 111,090 3.3664 3.310 3.310 3.370 3.310 3.370 33,000 3.3664 -1.78%
2023-06-13 0 3.370 3.310 3.510 3.200 3.370 194,500 636,515 3.2726 3.370 3.310 3.510 3.200 3.370 194,500 3.2726 2.12%
2023-06-12 0 3.300 3.300 3.360 3.300 3.380 270,500 904,240 3.3428 3.300 3.300 3.360 3.300 3.380 270,500 3.3428 -2.94%
2023-06-09 0 3.400 3.330 3.500 3.400 3.540 143,500 502,205 3.4997 3.400 3.330 3.500 3.400 3.540 143,500 3.4997 -2.86%
2023-06-08 0 3.500 3.460 3.500 3.400 3.500 29,000 100,550 3.4672 3.500 3.460 3.500 3.400 3.500 29,000 3.4672 1.45%
2023-06-07 0 3.450 3.440 3.450 3.430 3.510 15,000 51,800 3.4533 3.450 3.440 3.450 3.430 3.510 15,000 3.4533 1.17%
2023-06-06 0 3.410 3.330 3.570 3.410 3.570 35,000 122,870 3.5106 3.410 3.330 3.570 3.410 3.570 35,000 3.5106 -4.21%
2023-06-05 0 3.560 3.480 3.560 3.470 3.660 225,000 808,090 3.5915 3.560 3.480 3.560 3.470 3.660 225,000 3.5915 6.27%
2023-06-02 0 3.350 3.320 3.440 3.200 3.800 72,000 248,465 3.4509 3.350 3.320 3.440 3.200 3.800 72,000 3.4509 6.69%
2023-06-01 0 3.140 3.140 3.170 3.100 3.150 56,000 174,110 3.1091 3.140 3.140 3.170 3.100 3.150 56,000 3.1091 1.29%
2023-05-31 0 3.100 3.040 3.100 3.100 3.210 129,500 406,685 3.1404 3.100 3.040 3.100 3.100 3.210 129,500 3.1404 -4.62%
2023-05-30 0 3.250 3.140 3.250 3.110 3.280 427,500 1,361,920 3.1858 3.250 3.140 3.250 3.110 3.280 427,500 3.1858 -0.61%
2023-05-29 0 3.270 3.240 3.270 3.200 3.580 508,000 1,673,425 3.2941 3.270 3.240 3.270 3.200 3.580 508,000 3.2941 -8.66%
2023-05-25 0 3.580 3.540 3.580 3.500 4.050 148,500 535,470 3.6059 3.580 3.540 3.580 3.500 4.050 148,500 3.6059 -4.28%
2023-05-24 0 3.740 3.740 3.800 3.740 3.940 75,000 282,960 3.7728 3.740 3.740 3.800 3.740 3.940 75,000 3.7728 -5.32%
2023-05-23 0 3.950 3.860 4.000 3.800 4.220 190,000 756,050 3.9792 3.950 3.860 4.000 3.800 4.220 190,000 3.9792 -8.14%
2023-05-22 0 4.300 4.050 4.350 4.290 4.460 179,500 777,425 4.3311 4.300 4.050 4.350 4.290 4.460 179,500 4.3311 -4.66%
2023-05-19 0 4.510 4.400 4.520 4.410 4.550 19,500 87,925 4.5090 4.510 4.400 4.520 4.410 4.550 19,500 4.5090 1.12%
2023-05-18 0 4.460 4.460 4.510 4.390 4.510 138,500 611,810 4.4174 4.460 4.460 4.510 4.390 4.510 138,500 4.4174 -1.33%
2023-05-17 0 4.520 4.430 4.520 4.400 4.580 75,000 336,835 4.4911 4.520 4.430 4.520 4.400 4.580 75,000 4.4911 -1.31%
2023-05-16 0 4.580 4.580 4.820 4.580 4.580 2,000 9,160 4.5800 4.580 4.580 4.820 4.580 4.580 2,000 4.5800 0.00%
2023-05-15 0 4.580 4.500 4.620 4.520 4.620 30,000 136,770 4.5590 4.580 4.500 4.620 4.520 4.620 30,000 4.5590 0.66%
2023-05-12 0 4.550 4.540 4.720 4.460 4.720 48,500 224,705 4.6331 4.550 4.540 4.720 4.460 4.720 48,500 4.6331 -5.21%
2023-05-11 0 4.800 4.660 4.800 4.790 4.810 68,000 326,900 4.8074 4.800 4.660 4.800 4.790 4.810 68,000 4.8074 0.00%
2023-05-10 0 4.800 4.750 4.800 4.420 4.800 341,000 1,589,515 4.6613 4.800 4.750 4.800 4.420 4.800 341,000 4.6613 0.00%
2023-05-09 0 4.800 4.470 4.650 4.450 4.800 26,000 121,500 4.6731 4.800 4.470 4.650 4.450 4.800 26,000 4.6731 0.00%
2023-05-08 0 4.800 4.600 4.800 4.700 4.800 15,000 71,145 4.7430 4.800 4.600 4.800 4.700 4.800 15,000 4.7430 0.00%
2023-05-05 0 4.800 4.520 4.800 4.580 4.800 33,500 155,485 4.6413 4.800 4.520 4.800 4.580 4.800 33,500 4.6413 4.35%
2023-05-04 0 4.600 4.600 4.650 4.400 4.640 13,500 61,250 4.5370 4.600 4.600 4.650 4.400 4.640 13,500 4.5370 2.22%
2023-05-03 0 4.500 4.430 4.500 4.420 4.500 11,500 51,185 4.4509 4.500 4.430 4.500 4.420 4.500 11,500 4.4509 -2.17%
2023-05-02 0 4.600 4.480 4.600 4.480 4.600 6,500 29,415 4.5254 4.600 4.480 4.600 4.480 4.600 6,500 4.5254 0.00%
2023-04-28 0 4.600 4.580 4.600 4.500 4.650 105,000 477,850 4.5510 4.600 4.580 4.600 4.500 4.650 105,000 4.5510 0.00%
2023-04-27 0 4.600 4.620 4.740 4.450 4.750 19,500 91,595 4.6972 4.600 4.620 4.740 4.450 4.750 19,500 4.6972 -6.12%
2023-04-26 0 4.900 4.780 4.900 4.760 4.940 51,000 248,430 4.8712 4.900 4.780 4.900 4.760 4.940 51,000 4.8712 -0.81%
2023-04-25 0 4.940 4.770 4.940 4.420 4.940 466,500 2,208,895 4.7350 4.940 4.770 4.940 4.420 4.940 466,500 4.7350 6.24%
2023-04-24 0 4.650 4.540 4.650 4.540 4.680 37,000 171,655 4.6393 4.650 4.540 4.650 4.540 4.680 37,000 4.6393 -0.43%
2023-04-21 0 4.670 4.650 4.660 4.390 4.700 67,500 307,910 4.5616 4.670 4.650 4.660 4.390 4.700 67,500 4.5616 4.47%
2023-04-20 0 4.470 4.390 4.470 4.410 4.490 61,000 271,765 4.4552 4.470 4.390 4.470 4.410 4.490 61,000 4.4552 0.68%
2023-04-19 0 4.440 4.560 4.570 4.450 4.560 28,500 127,470 4.4726 4.440 4.560 4.570 4.450 4.560 28,500 4.4726 -1.77%
2023-04-18 0 4.520 4.460 4.520 4.350 4.600 31,000 140,435 4.5302 4.520 4.460 4.520 4.350 4.600 31,000 4.5302 3.91%
2023-04-17 0 4.350 4.350 4.400 4.250 4.460 55,500 242,245 4.3648 4.350 4.350 4.400 4.250 4.460 55,500 4.3648 -3.33%
2023-04-14 0 4.500 4.500 4.560 4.390 4.600 48,500 215,690 4.4472 4.500 4.500 4.560 4.390 4.600 48,500 4.4472 2.74%
2023-04-13 0 4.380 4.380 4.410 4.230 4.500 22,500 99,610 4.4271 4.380 4.380 4.410 4.230 4.500 22,500 4.4271 -1.35%
2023-04-12 0 4.440 4.350 4.460 4.300 4.550 108,000 474,545 4.3939 4.440 4.350 4.460 4.300 4.550 108,000 4.3939 1.83%
2023-04-11 0 4.360 4.360 4.500 4.360 4.580 83,000 368,735 4.4426 4.360 4.360 4.500 4.360 4.580 83,000 4.4426 -3.96%
2023-04-06 0 4.540 4.550 4.600 4.520 4.660 34,000 155,560 4.5753 4.540 4.550 4.600 4.520 4.660 34,000 4.5753 -2.78%
2023-04-04 0 4.670 4.620 4.670 4.400 4.680 193,500 878,400 4.5395 4.670 4.620 4.670 4.400 4.680 193,500 4.5395 -0.21%
2023-04-03 0 4.680 4.680 4.700 4.500 4.900 45,776 213,258 4.6587 4.680 4.680 4.700 4.500 4.900 45,776 4.6587 3.54%
2023-03-31 0 4.520 4.500 4.640 4.500 4.750 26,000 120,270 4.6258 4.520 4.500 4.640 4.500 4.750 26,000 4.6258 -1.74%
2023-03-30 0 4.600 4.570 4.580 4.550 4.610 60,500 277,505 4.5869 4.600 4.570 4.580 4.550 4.610 60,500 4.5869 -3.97%
2023-03-29 0 4.790 4.720 4.820 4.710 4.890 2,500 12,040 4.8160 4.790 4.720 4.820 4.710 4.890 2,500 4.8160 -1.03%
2023-03-28 0 4.840 4.760 4.890 4.700 4.910 120,500 586,335 4.8659 4.840 4.760 4.890 4.700 4.910 120,500 4.8659 7.08%
2023-03-27 0 4.520 4.520 4.750 4.520 4.600 22,500 102,335 4.5482 4.520 4.520 4.750 4.520 4.600 22,500 4.5482 0.22%
2023-03-24 0 4.510 4.510 4.940 4.510 4.750 363,000 1,663,635 4.5830 4.510 4.510 4.940 4.510 4.750 363,000 4.5830 -5.05%
2023-03-23 0 4.750 4.720 4.750 4.730 4.950 163,000 776,595 4.7644 4.750 4.720 4.750 4.730 4.950 163,000 4.7644 0.64%
2023-03-22 0 4.720 4.720 4.800 4.720 4.900 59,000 283,875 4.8114 4.720 4.720 4.800 4.720 4.900 59,000 4.8114 0.21%
2023-03-21 0 4.710 4.700 4.790 4.650 4.800 47,000 220,760 4.6970 4.710 4.700 4.790 4.650 4.800 47,000 4.6970 1.51%
2023-03-20 0 4.640 4.590 4.660 4.600 4.800 14,000 64,805 4.6289 4.640 4.590 4.660 4.600 4.800 14,000 4.6289 -2.11%
2023-03-17 0 4.740 4.600 4.820 4.680 4.840 82,000 388,485 4.7376 4.740 4.600 4.820 4.680 4.840 82,000 4.7376 0.85%
2023-03-16 0 4.700 4.700 4.800 4.700 4.900 20,500 97,845 4.7729 4.700 4.700 4.800 4.700 4.900 20,500 4.7729 -2.69%
2023-03-15 0 4.830 4.700 5.000 4.830 5.020 3,500 17,155 4.9014 4.830 4.700 5.000 4.830 5.020 3,500 4.9014 0.84%
2023-03-14 0 4.790 4.790 5.000 4.680 4.980 82,000 388,455 4.7373 4.790 4.790 5.000 4.680 4.980 82,000 4.7373 -2.24%
2023-03-13 0 4.900 4.860 5.000 4.810 4.900 49,000 237,470 4.8463 4.900 4.860 5.000 4.810 4.900 49,000 4.8463 1.87%
2023-03-10 0 4.810 4.810 4.840 4.780 5.060 240,500 1,183,955 4.9229 4.810 4.810 4.840 4.780 5.060 240,500 4.9229 -5.31%
2023-03-09 0 5.080 5.080 5.100 5.070 5.140 29,500 150,875 5.1144 5.080 5.080 5.100 5.070 5.140 29,500 5.1144 -0.78%
2023-03-08 0 5.120 5.120 5.200 5.100 5.350 45,500 234,825 5.1610 5.120 5.120 5.200 5.100 5.350 45,500 5.1610 0.39%
2023-03-07 0 5.100 5.100 5.270 5.100 5.450 190,000 996,235 5.2433 5.100 5.100 5.270 5.100 5.450 190,000 5.2433 -3.04%
2023-03-06 0 5.260 5.260 5.390 5.060 5.350 158,500 813,995 5.1356 5.260 5.260 5.390 5.060 5.350 158,500 5.1356 -1.31%
2023-03-03 0 5.330 5.300 5.480 5.300 5.490 78,500 421,820 5.3735 5.330 5.300 5.480 5.300 5.490 78,500 5.3735 -2.20%
2023-03-02 0 5.450 5.400 5.450 5.250 5.500 55,500 299,050 5.3883 5.450 5.400 5.450 5.250 5.500 55,500 5.3883 -1.09%
2023-03-01 0 5.510 5.300 5.510 5.240 5.510 127,000 688,915 5.4245 5.510 5.300 5.510 5.240 5.510 127,000 5.4245 5.96%
2023-02-28 0 5.200 5.080 5.200 5.010 5.200 107,000 544,910 5.0926 5.200 5.080 5.200 5.010 5.200 107,000 5.0926 2.36%
2023-02-27 0 5.080 5.020 5.080 5.020 5.300 48,000 243,905 5.0814 5.080 5.020 5.080 5.020 5.300 48,000 5.0814 -2.31%
2023-02-24 0 5.200 5.210 5.260 5.150 5.340 279,000 1,463,415 5.2452 5.200 5.210 5.260 5.150 5.340 279,000 5.2452 -5.97%
2023-02-23 0 5.530 5.500 5.550 5.480 5.600 13,500 74,750 5.5370 5.530 5.500 5.550 5.480 5.600 13,500 5.5370 0.36%
2023-02-22 0 5.510 5.360 5.510 5.430 5.580 85,500 467,000 5.4620 5.510 5.360 5.510 5.430 5.580 85,500 5.4620 -1.25%
2023-02-21 0 5.580 5.510 5.580 5.440 5.640 84,500 464,080 5.4921 5.580 5.510 5.580 5.440 5.640 84,500 5.4921 -1.06%
2023-02-20 0 5.640 5.580 5.630 5.320 5.750 224,500 1,256,645 5.5975 5.640 5.580 5.630 5.320 5.750 224,500 5.5975 7.02%
2023-02-17 0 5.270 5.270 5.330 5.120 5.330 82,500 434,925 5.2718 5.270 5.270 5.330 5.120 5.330 82,500 5.2718 -1.13%
2023-02-16 0 5.330 5.240 5.370 5.230 5.370 155,000 815,985 5.2644 5.330 5.240 5.370 5.230 5.370 155,000 5.2644 1.91%
2023-02-15 0 5.230 5.180 5.250 5.200 5.580 267,500 1,429,260 5.3430 5.230 5.180 5.250 5.200 5.580 267,500 5.3430 -6.94%
2023-02-14 0 5.620 5.580 5.620 5.510 5.660 51,000 286,095 5.6097 5.620 5.580 5.620 5.510 5.660 51,000 5.6097 1.26%
2023-02-13 0 5.550 5.720 5.750 5.420 5.750 195,000 1,094,645 5.6136 5.550 5.720 5.750 5.420 5.750 195,000 5.6136 -0.18%
2023-02-10 0 5.560 5.530 5.640 5.450 5.910 427,000 2,389,260 5.5955 5.560 5.530 5.640 5.450 5.910 427,000 5.5955 -7.95%
2023-02-09 0 6.040 6.000 6.040 5.910 6.350 250,500 1,528,025 6.0999 6.040 6.000 6.040 5.910 6.350 250,500 6.0999 -2.27%
2023-02-08 0 6.180 6.180 6.220 5.750 6.300 398,000 2,403,610 6.0392 6.180 6.180 6.220 5.750 6.300 398,000 6.0392 3.52%
2023-02-07 0 5.970 5.880 5.970 5.720 6.250 316,000 1,881,365 5.9537 5.970 5.880 5.970 5.720 6.250 316,000 5.9537 0.00%
2023-02-06 0 5.970 5.940 5.980 5.700 6.360 651,000 3,951,000 6.0691 5.970 5.940 5.980 5.700 6.360 651,000 6.0691 1.19%
2023-02-03 0 5.900 5.880 5.950 5.500 6.000 706,500 4,053,600 5.7376 5.900 5.880 5.950 5.500 6.000 706,500 5.7376 4.42%
2023-02-02 0 5.650 5.650 5.680 5.220 5.790 1,005,500 5,596,415 5.5658 5.650 5.650 5.680 5.220 5.790 1,005,500 5.5658 8.24%
2023-02-01 0 5.220 5.220 5.290 4.710 5.380 960,500 4,966,315 5.1706 5.220 5.220 5.290 4.710 5.380 960,500 5.1706 10.59%
2023-01-31 0 4.720 4.710 4.720 4.660 4.800 126,000 593,750 4.7123 4.720 4.710 4.720 4.660 4.800 126,000 4.7123 -0.63%
2023-01-30 0 4.750 4.740 4.750 4.730 5.000 277,500 1,328,590 4.7877 4.750 4.740 4.750 4.730 5.000 277,500 4.7877 -3.06%
2023-01-27 0 4.900 4.900 4.910 4.900 5.080 238,000 1,183,075 4.9709 4.900 4.900 4.910 4.900 5.080 238,000 4.9709 -2.39%
2023-01-26 0 5.020 4.960 5.020 4.880 5.020 131,000 653,005 4.9848 5.020 4.960 5.020 4.880 5.020 131,000 4.9848 -0.20%
2023-01-20 0 5.030 4.990 5.030 4.870 5.120 130,000 650,115 5.0009 5.030 4.990 5.030 4.870 5.120 130,000 5.0009 -0.20%
2023-01-19 0 5.040 4.880 5.040 4.840 5.050 202,000 992,190 4.9118 5.040 4.880 5.040 4.840 5.050 202,000 4.9118 -0.59%
2023-01-18 0 5.070 5.020 5.070 4.900 5.140 152,500 761,305 4.9922 5.070 5.020 5.070 4.900 5.140 152,500 4.9922 0.00%
2023-01-17 0 5.070 4.930 5.070 4.900 5.250 338,000 1,690,355 5.0011 5.070 4.930 5.070 4.900 5.250 338,000 5.0011 -2.69%
2023-01-16 0 5.210 5.210 5.250 5.100 5.330 1,308,000 6,853,880 5.2400 5.210 5.210 5.250 5.100 5.330 1,308,000 5.2400 4.83%
2023-01-13 0 4.970 4.970 5.090 4.510 5.140 1,151,500 5,718,455 4.9661 4.970 4.970 5.090 4.510 5.140 1,151,500 4.9661 8.04%
2023-01-12 0 4.600 4.550 4.600 4.510 5.330 1,438,500 7,131,110 4.9573 4.600 4.550 4.600 4.510 5.330 1,438,500 4.9573 -3.16%
2023-01-11 0 4.750 4.710 4.750 4.280 4.750 1,262,500 5,855,150 4.6377 4.750 4.710 4.750 4.280 4.750 1,262,500 4.6377 9.70%
2023-01-10 0 4.330 4.310 4.330 3.880 4.330 807,000 3,345,105 4.1451 4.330 4.310 4.330 3.880 4.330 807,000 4.1451 11.60%
2023-01-09 0 3.880 3.880 3.930 3.800 3.930 84,000 326,480 3.8867 3.880 3.880 3.930 3.800 3.930 84,000 3.8867 1.31%
2023-01-06 0 3.830 3.800 3.820 3.770 3.930 279,500 1,065,680 3.8128 3.830 3.800 3.820 3.770 3.930 279,500 3.8128 0.79%
2023-01-05 0 3.800 3.790 3.800 3.800 3.930 266,800 1,021,606 3.8291 3.800 3.790 3.800 3.800 3.930 266,800 3.8291 0.53%
2023-01-04 0 3.780 3.760 3.800 3.730 3.860 183,000 697,770 3.8130 3.780 3.760 3.800 3.730 3.860 183,000 3.8130 0.80%
2023-01-03 0 3.750 3.750 3.790 3.700 3.800 44,500 167,310 3.7598 3.750 3.750 3.790 3.700 3.800 44,500 3.7598 0.54%
2022-12-30 0 3.730 3.730 3.800 3.720 3.800 88,500 332,845 3.7610 3.730 3.730 3.800 3.720 3.800 88,500 3.7610 -1.84%
2022-12-29 0 3.800 3.700 3.840 3.700 3.840 50,000 190,275 3.8055 3.800 3.700 3.840 3.700 3.840 50,000 3.8055 -1.30%
2022-12-28 0 3.850 3.810 3.850 3.710 3.850 98,500 375,020 3.8073 3.850 3.810 3.850 3.710 3.850 98,500 3.8073 0.00%
2022-12-23 0 3.850 3.770 3.880 3.760 3.850 64,500 245,015 3.7987 3.850 3.770 3.880 3.760 3.850 64,500 3.7987 1.05%
2022-12-22 0 3.810 3.700 3.820 3.490 3.890 158,500 574,555 3.6250 3.810 3.700 3.820 3.490 3.890 158,500 3.6250 6.13%
2022-12-21 0 3.590 3.580 3.600 3.580 3.610 119,000 428,240 3.5987 3.590 3.580 3.600 3.580 3.610 119,000 3.5987 -2.97%
2022-12-20 0 3.700 3.620 3.700 3.550 3.820 172,000 629,700 3.6610 3.700 3.620 3.700 3.550 3.820 172,000 3.6610 -2.37%
2022-12-19 0 3.790 3.780 3.790 3.670 4.180 303,500 1,162,750 3.8311 3.790 3.780 3.790 3.670 4.180 303,500 3.8311 -6.65%
2022-12-16 0 4.060 4.040 4.060 3.960 4.090 54,000 217,385 4.0256 4.060 4.040 4.060 3.960 4.090 54,000 4.0256 2.01%
2022-12-15 0 3.980 3.980 3.990 3.930 4.400 174,700 711,947 4.0753 3.980 3.980 3.990 3.930 4.400 174,700 4.0753 0.51%
2022-12-14 0 3.960 3.960 4.000 3.920 4.120 148,500 597,950 4.0266 3.960 3.960 4.000 3.920 4.120 148,500 4.0266 0.76%
2022-12-13 0 3.930 3.920 3.950 3.800 4.000 68,500 271,325 3.9609 3.930 3.920 3.950 3.800 4.000 68,500 3.9609 2.08%
2022-12-12 0 3.850 3.850 3.900 3.760 4.040 234,500 919,110 3.9194 3.850 3.850 3.900 3.760 4.040 234,500 3.9194 0.52%
2022-12-09 0 3.830 3.830 3.890 3.790 4.050 238,500 937,795 3.9321 3.830 3.830 3.890 3.790 4.050 238,500 3.9321 0.26%
2022-12-08 0 3.820 3.810 3.820 3.780 3.950 224,000 862,065 3.8485 3.820 3.810 3.820 3.780 3.950 224,000 3.8485 4.66%
2022-12-07 0 3.650 3.650 3.700 3.580 3.900 290,500 1,100,920 3.7897 3.650 3.650 3.700 3.580 3.900 290,500 3.7897 -2.14%
2022-12-06 0 3.730 3.720 3.730 3.630 3.930 227,000 847,400 3.7330 3.730 3.720 3.730 3.630 3.930 227,000 3.7330 -2.61%
2022-12-05 0 3.830 3.810 3.910 3.690 3.950 208,500 801,600 3.8446 3.830 3.810 3.910 3.690 3.950 208,500 3.8446 8.81%
2022-12-02 0 3.520 3.520 3.560 3.430 3.730 502,000 1,801,600 3.5888 3.520 3.520 3.560 3.430 3.730 502,000 3.5888 2.03%
2022-12-01 0 3.450 3.450 3.500 3.410 3.550 205,500 709,155 3.4509 3.450 3.450 3.500 3.410 3.550 205,500 3.4509 0.00%
2022-11-30 0 3.450 3.440 3.450 3.420 3.490 81,000 279,135 3.4461 3.450 3.440 3.450 3.420 3.490 81,000 3.4461 -1.43%
2022-11-29 0 3.500 3.500 3.550 3.400 3.560 242,000 848,860 3.5077 3.500 3.500 3.550 3.400 3.560 242,000 3.5077 2.64%
2022-11-28 0 3.410 3.410 3.450 3.360 3.600 454,000 1,573,715 3.4663 3.410 3.410 3.450 3.360 3.600 454,000 3.4663 1.49%
2022-11-25 0 3.360 3.360 3.400 3.320 3.380 42,000 140,150 3.3369 3.360 3.360 3.400 3.320 3.380 42,000 3.3369 0.00%
2022-11-24 0 3.360 3.330 3.360 3.320 3.420 22,000 73,525 3.3420 3.360 3.330 3.360 3.320 3.420 22,000 3.3420 1.20%
2022-11-23 0 3.320 3.250 3.360 3.210 3.320 21,000 69,150 3.2929 3.320 3.250 3.360 3.210 3.320 21,000 3.2929 -1.48%
2022-11-22 0 3.370 3.330 3.390 3.290 3.500 46,500 155,685 3.3481 3.370 3.330 3.390 3.290 3.500 46,500 3.3481 -0.88%
2022-11-21 0 3.400 3.380 3.430 3.130 3.400 85,500 281,660 3.2943 3.400 3.380 3.430 3.130 3.400 85,500 3.2943 -1.16%
2022-11-18 0 3.440 3.440 3.450 3.440 3.570 98,000 344,870 3.5191 3.440 3.440 3.450 3.440 3.570 98,000 3.5191 -0.29%
2022-11-17 0 3.450 3.450 3.500 3.170 3.500 95,500 323,095 3.3832 3.450 3.450 3.500 3.170 3.500 95,500 3.3832 -1.43%
2022-11-16 0 3.500 3.450 3.510 3.350 3.590 212,000 733,804 3.4613 3.500 3.450 3.510 3.350 3.590 212,000 3.4613 2.34%
2022-11-15 0 3.420 3.420 3.480 3.250 3.490 424,000 1,420,840 3.3510 3.420 3.420 3.480 3.250 3.490 424,000 3.3510 4.27%
2022-11-14 0 3.280 3.250 3.280 3.040 3.330 359,500 1,145,855 3.1874 3.280 3.250 3.280 3.040 3.330 359,500 3.1874 6.49%
2022-11-11 0 3.080 3.080 3.100 3.030 3.190 76,500 233,280 3.0494 3.080 3.080 3.100 3.030 3.190 76,500 3.0494 4.05%
2022-11-10 0 2.960 2.600 2.820 2.960 3.050 51,000 152,230 2.9849 2.960 2.600 2.820 2.960 3.050 51,000 2.9849 5.71%
2022-11-09 0 2.800 2.800 2.890 2.800 3.050 72,000 212,615 2.9530 2.800 2.800 2.890 2.800 3.050 72,000 2.9530 -6.04%
2022-11-08 0 2.980 2.980 3.030 2.950 3.240 150,000 457,240 3.0483 2.980 2.980 3.030 2.950 3.240 150,000 3.0483 -2.93%
2022-11-07 0 3.070 3.040 3.070 2.760 3.080 358,000 1,061,875 2.9661 3.070 3.040 3.070 2.760 3.080 358,000 2.9661 9.64%
2022-11-04 0 2.800 2.780 2.810 2.660 2.840 186,000 510,370 2.7439 2.800 2.780 2.810 2.660 2.840 186,000 2.7439 5.26%
2022-11-03 0 2.660 2.660 2.690 2.650 2.660 60,500 160,755 2.6571 2.660 2.660 2.690 2.650 2.660 60,500 2.6571 -0.37%
2022-11-02 0 2.670 2.630 2.690 2.600 2.690 252,000 662,705 2.6298 2.670 2.630 2.690 2.600 2.690 252,000 2.6298 2.69%
2022-11-01 0 2.600 2.560 2.600 2.560 2.700 174,500 457,455 2.6215 2.600 2.560 2.600 2.560 2.700 174,500 2.6215 -2.26%
2022-10-31 0 2.660 2.580 2.660 2.540 2.750 50,000 134,360 2.6872 2.660 2.580 2.660 2.540 2.750 50,000 2.6872 -0.75%
2022-10-28 0 2.680 2.600 2.700 2.600 2.730 93,500 249,745 2.6711 2.680 2.600 2.700 2.600 2.730 93,500 2.6711 -1.83%
2022-10-27 0 2.730 2.720 2.770 2.720 2.790 98,000 268,730 2.7421 2.730 2.720 2.770 2.720 2.790 98,000 2.7421 0.00%
2022-10-26 0 2.730 2.730 2.860 2.620 2.860 94,000 257,565 2.7401 2.730 2.730 2.860 2.620 2.860 94,000 2.7401 -1.80%
2022-10-25 0 2.780 2.650 2.700 2.670 2.780 55,000 149,110 2.7111 2.780 2.650 2.700 2.670 2.780 55,000 2.7111 2.96%
2022-10-24 0 2.700 2.700 2.780 2.690 2.900 160,000 439,605 2.7475 2.700 2.700 2.780 2.690 2.900 160,000 2.7475 -5.92%
2022-10-21 0 2.870 2.870 2.950 2.870 2.940 31,000 89,420 2.8845 2.870 2.870 2.950 2.870 2.940 31,000 2.8845 -0.69%
2022-10-20 0 2.890 2.880 2.900 2.820 2.990 104,500 298,725 2.8586 2.890 2.880 2.900 2.820 2.990 104,500 2.8586 -2.03%
2022-10-19 0 2.950 2.900 2.950 2.910 3.150 20,000 60,090 3.0045 2.950 2.900 2.950 2.910 3.150 20,000 3.0045 -3.59%
2022-10-18 0 3.060 3.070 3.130 3.010 3.130 307,500 937,240 3.0479 3.060 3.070 3.130 3.010 3.130 307,500 3.0479 -2.24%
2022-10-17 0 3.130 3.070 3.150 3.000 3.200 117,000 356,145 3.0440 3.130 3.070 3.150 3.000 3.200 117,000 3.0440 5.39%
2022-10-14 0 2.970 2.900 2.980 2.840 3.050 327,000 975,930 2.9845 2.970 2.900 2.980 2.840 3.050 327,000 2.9845 5.69%
2022-10-13 0 2.810 2.810 2.900 2.810 2.940 302,500 862,380 2.8508 2.810 2.810 2.900 2.810 2.940 302,500 2.8508 -4.42%
2022-10-12 0 2.940 2.880 2.940 2.850 2.990 233,000 686,840 2.9478 2.940 2.880 2.940 2.850 2.990 233,000 2.9478 -4.23%
2022-10-11 0 3.070 2.830 3.060 2.800 3.070 112,500 326,390 2.9012 3.070 2.830 3.060 2.800 3.070 112,500 2.9012 2.68%
2022-10-10 0 2.990 2.990 3.000 2.990 3.180 201,000 617,035 3.0698 2.990 2.990 3.000 2.990 3.180 201,000 3.0698 -3.55%
2022-10-07 0 3.100 3.090 3.200 3.100 3.200 36,500 115,910 3.1756 3.100 3.090 3.200 3.100 3.200 36,500 3.1756 -3.13%
2022-10-06 0 3.200 3.200 3.230 3.200 3.450 21,500 70,205 3.2653 3.200 3.200 3.230 3.200 3.450 21,500 3.2653 -5.33%
2022-10-05 0 3.380 3.380 3.400 3.200 3.450 44,500 148,680 3.3411 3.380 3.380 3.400 3.200 3.450 44,500 3.3411 2.74%
2022-10-03 0 3.290 3.200 3.290 3.180 3.320 32,500 104,795 3.2245 3.290 3.200 3.290 3.180 3.320 32,500 3.2245 2.17%
2022-09-30 0 3.220 3.100 3.330 3.100 3.220 94,500 299,190 3.1660 3.220 3.100 3.330 3.100 3.220 94,500 3.1660 0.94%
2022-09-29 0 3.190 3.140 3.190 3.140 3.300 74,000 235,865 3.1874 3.190 3.140 3.190 3.140 3.300 74,000 3.1874 1.59%
2022-09-28 0 3.140 3.140 3.250 3.120 3.450 64,000 203,665 3.1823 3.140 3.140 3.250 3.120 3.450 64,000 3.1823 -6.27%
2022-09-27 0 3.350 3.410 3.430 3.210 3.480 33,500 111,205 3.3196 3.350 3.410 3.430 3.210 3.480 33,500 3.3196 2.76%
2022-09-26 0 3.260 3.160 3.290 3.110 3.380 170,500 543,415 3.1872 3.260 3.160 3.290 3.110 3.380 170,500 3.1872 -3.55%
2022-09-23 0 3.380 3.240 3.380 3.200 3.390 71,500 235,340 3.2915 3.380 3.240 3.380 3.200 3.390 71,500 3.2915 2.42%
2022-09-22 0 3.300 3.220 3.320 3.200 3.360 182,500 598,285 3.2783 3.300 3.220 3.320 3.200 3.360 182,500 3.2783 -3.79%
2022-09-21 0 3.430 3.430 3.500 3.400 3.450 44,000 151,245 3.4374 3.430 3.430 3.500 3.400 3.450 44,000 3.4374 -2.00%
2022-09-20 0 3.500 3.500 3.530 3.450 3.650 104,500 365,930 3.5017 3.500 3.500 3.530 3.450 3.650 104,500 3.5017 -3.31%
2022-09-19 0 3.620 3.580 3.680 3.570 3.680 21,000 75,215 3.5817 3.620 3.580 3.680 3.570 3.680 21,000 3.5817 0.00%
2022-09-16 0 3.620 3.620 3.850 3.620 3.740 80,500 292,210 3.6299 3.620 3.620 3.850 3.620 3.740 80,500 3.6299 -1.63%
2022-09-15 0 3.680 3.690 3.750 3.680 3.750 51,000 189,530 3.7163 3.680 3.690 3.750 3.680 3.750 51,000 3.7163 -3.16%
2022-09-14 0 3.800 3.800 3.840 3.720 3.850 223,000 848,030 3.8028 3.800 3.800 3.840 3.720 3.850 223,000 3.8028 -2.31%
2022-09-13 0 3.890 3.890 3.950 3.830 3.900 68,000 264,290 3.8866 3.890 3.890 3.950 3.830 3.900 68,000 3.8866 -0.77%
2022-09-09 0 3.920 3.920 4.100 3.810 3.950 16,500 63,390 3.8418 3.920 3.920 4.100 3.810 3.950 16,500 3.8418 2.89%
2022-09-08 0 3.810 3.840 3.900 3.800 3.910 19,500 75,165 3.8546 3.810 3.840 3.900 3.800 3.910 19,500 3.8546 -2.56%
2022-09-07 0 3.910 3.910 3.970 3.880 3.980 47,500 187,010 3.9371 3.910 3.910 3.970 3.880 3.980 47,500 3.9371 -3.46%
2022-09-06 0 4.050 3.980 4.050 3.970 4.120 15,500 61,990 3.9994 4.050 3.980 4.050 3.970 4.120 15,500 3.9994 2.02%
2022-09-05 0 3.970 3.910 3.970 3.820 3.990 47,500 186,005 3.9159 3.970 3.910 3.970 3.820 3.990 47,500 3.9159 -0.75%
2022-09-02 0 4.000 4.000 4.060 3.980 4.070 34,000 136,425 4.0125 4.000 4.000 4.060 3.980 4.070 34,000 4.0125 -3.15%
2022-09-01 0 4.130 4.050 4.130 4.060 4.250 44,000 180,965 4.1128 4.130 4.050 4.130 4.060 4.250 44,000 4.1128 0.73%
2022-08-31 0 4.100 4.080 4.140 3.990 4.100 17,000 69,105 4.0650 4.100 4.080 4.140 3.990 4.100 17,000 4.0650 0.49%
2022-08-30 0 4.080 3.980 4.090 4.000 4.160 126,500 518,360 4.0977 4.080 3.980 4.090 4.000 4.160 126,500 4.0977 -0.24%
2022-08-29 0 4.090 4.040 4.060 3.900 4.090 66,500 265,470 3.9920 4.090 4.040 4.060 3.900 4.090 66,500 3.9920 -1.68%
2022-08-26 0 4.160 4.110 4.170 4.100 4.190 81,500 337,710 4.1437 4.160 4.110 4.170 4.100 4.190 81,500 4.1437 1.22%
2022-08-25 0 4.110 4.110 4.140 4.040 4.110 54,000 220,310 4.0798 4.110 4.110 4.140 4.040 4.110 54,000 4.0798 0.00%
2022-08-24 0 4.110 4.090 4.150 4.070 4.250 37,500 154,335 4.1156 4.110 4.090 4.150 4.070 4.250 37,500 4.1156 -0.48%
2022-08-23 0 4.130 4.090 4.140 4.070 4.150 48,000 196,915 4.1024 4.130 4.090 4.140 4.070 4.150 48,000 4.1024 0.24%
2022-08-22 0 4.120 4.010 4.120 4.000 4.120 40,500 165,240 4.0800 4.120 4.010 4.120 4.000 4.120 40,500 4.0800 -0.72%
2022-08-19 0 4.150 3.950 4.170 4.070 4.200 11,500 47,260 4.1096 4.150 3.950 4.170 4.070 4.200 11,500 4.1096 1.47%
2022-08-18 0 4.090 4.070 4.100 4.090 4.230 81,500 335,335 4.1145 4.090 4.070 4.100 4.090 4.230 81,500 4.1145 -2.15%
2022-08-17 0 4.180 4.030 4.180 3.970 4.410 188,000 784,305 4.1718 4.180 4.030 4.180 3.970 4.410 188,000 4.1718 -2.11%
2022-08-16 0 4.270 4.200 4.350 4.120 4.350 96,000 403,855 4.2068 4.270 4.200 4.350 4.120 4.350 96,000 4.2068 2.15%
2022-08-15 0 4.180 4.130 4.170 4.130 4.290 20,000 83,855 4.1928 4.180 4.130 4.170 4.130 4.290 20,000 4.1928 -0.48%
2022-08-12 0 4.200 4.150 4.190 - - 0 0 - 4.200 4.150 4.190 - - 0 - 0.00%
2022-08-11 0 4.200 4.120 4.240 3.990 4.350 76,000 317,555 4.1784 4.200 4.120 4.240 3.990 4.350 76,000 4.1784 5.00%
2022-08-10 0 4.000 4.000 4.090 4.000 4.150 15,500 63,045 4.0674 4.000 4.000 4.090 4.000 4.150 15,500 4.0674 -2.20%
2022-08-09 0 4.090 4.070 4.080 4.000 4.250 124,000 520,870 4.2006 4.090 4.070 4.080 4.000 4.250 124,000 4.2006 3.81%
2022-08-08 0 3.940 3.940 4.050 3.920 4.050 14,500 57,660 3.9766 3.940 3.940 4.050 3.920 4.050 14,500 3.9766 -2.96%
2022-08-05 0 4.060 4.040 4.050 4.000 4.210 27,500 112,035 4.0740 4.060 4.040 4.050 4.000 4.210 27,500 4.0740 -0.49%
2022-08-04 0 4.080 4.080 4.100 3.980 4.430 197,500 832,365 4.2145 4.080 4.080 4.100 3.980 4.430 197,500 4.2145 5.43%
2022-08-03 0 3.870 3.870 3.930 3.870 4.140 11,500 45,090 3.9209 3.870 3.870 3.930 3.870 4.140 11,500 3.9209 -1.02%
2022-08-02 0 3.910 3.890 3.930 3.680 3.970 222,500 866,255 3.8933 3.910 3.890 3.930 3.680 3.970 222,500 3.8933 2.09%
2022-08-01 0 3.830 3.820 3.830 3.700 3.970 502,000 1,874,505 3.7341 3.830 3.820 3.830 3.700 3.970 502,000 3.7341 -3.77%
2022-07-29 0 3.980 3.980 4.020 3.980 4.090 50,000 200,335 4.0067 3.980 3.980 4.020 3.980 4.090 50,000 4.0067 -2.93%
2022-07-28 0 4.100 4.050 4.100 4.010 4.100 92,500 376,750 4.0730 4.100 4.050 4.100 4.010 4.100 92,500 4.0730 0.00%
2022-07-27 0 4.100 4.100 4.150 4.080 4.130 82,000 337,640 4.1176 4.100 4.100 4.150 4.080 4.130 82,000 4.1176 -0.49%
2022-07-26 0 4.120 4.120 4.140 4.070 4.150 21,500 88,245 4.1044 4.120 4.120 4.140 4.070 4.150 21,500 4.1044 -0.96%
2022-07-25 0 4.160 4.160 4.170 4.130 4.170 55,500 229,970 4.1436 4.160 4.160 4.170 4.130 4.170 55,500 4.1436 -0.95%
2022-07-22 0 4.200 4.180 4.300 4.160 4.260 80,500 337,830 4.1966 4.200 4.180 4.300 4.160 4.260 80,500 4.1966 -2.33%
2022-07-21 0 4.300 4.280 4.300 4.300 4.340 53,000 228,115 4.3041 4.300 4.280 4.300 4.300 4.340 53,000 4.3041 0.00%
2022-07-20 0 4.300 4.300 4.340 4.300 4.560 193,200 846,255 4.3802 4.300 4.300 4.340 4.300 4.560 193,200 4.3802 -3.15%
2022-07-19 0 4.440 4.400 4.440 4.400 4.600 102,000 465,830 4.5670 4.440 4.400 4.440 4.400 4.600 102,000 4.5670 0.68%
2022-07-18 0 4.410 4.360 4.400 4.300 4.450 60,500 263,050 4.3479 4.410 4.360 4.400 4.300 4.450 60,500 4.3479 1.38%
2022-07-15 0 4.350 4.340 4.350 4.340 4.450 75,000 330,230 4.4031 4.350 4.340 4.350 4.340 4.450 75,000 4.4031 -2.68%
2022-07-14 0 4.470 4.460 4.510 4.300 4.540 66,000 294,725 4.4655 4.470 4.460 4.510 4.300 4.540 66,000 4.4655 2.05%
2022-07-13 0 4.380 4.380 4.390 4.350 4.400 28,000 123,165 4.3988 4.380 4.380 4.390 4.350 4.400 28,000 4.3988 0.69%
2022-07-12 0 4.350 4.300 4.350 4.240 4.380 33,500 144,305 4.3076 4.350 4.300 4.350 4.240 4.380 33,500 4.3076 -2.25%
2022-07-11 0 4.450 4.450 4.540 4.340 4.510 93,000 408,915 4.3969 4.450 4.450 4.540 4.340 4.510 93,000 4.3969 -2.41%
2022-07-08 0 4.560 4.560 4.600 4.500 4.630 118,500 540,630 4.5623 4.560 4.560 4.600 4.500 4.630 118,500 4.5623 2.70%
2022-07-07 0 4.440 4.440 4.480 4.090 4.770 620,000 2,722,060 4.3904 4.440 4.440 4.480 4.090 4.770 620,000 4.3904 -6.92%
2022-07-06 0 4.770 4.620 4.770 4.600 5.100 399,500 1,904,915 4.7682 4.770 4.620 4.770 4.600 5.100 399,500 4.7682 -4.79%
2022-07-05 0 5.010 4.980 5.010 4.970 5.100 189,500 950,255 5.0145 5.010 4.980 5.010 4.970 5.100 189,500 5.0145 0.40%
2022-07-04 0 4.990 4.990 5.000 4.850 5.000 100,000 496,045 4.9605 4.990 4.990 5.000 4.850 5.000 100,000 4.9605 2.89%
2022-06-30 0 4.850 4.850 5.080 4.820 5.000 240,500 1,174,710 4.8844 4.850 4.850 5.080 4.820 5.000 240,500 4.8844 -3.00%
2022-06-29 0 5.000 4.950 5.000 4.820 5.100 390,500 1,923,135 4.9248 5.000 4.950 5.000 4.820 5.100 390,500 4.9248 -1.96%
2022-06-28 0 5.100 5.100 5.180 4.960 5.230 412,000 2,103,540 5.1057 5.100 5.100 5.180 4.960 5.230 412,000 5.1057 -6.42%
2022-06-27 0 5.450 5.390 5.450 5.280 5.690 594,000 3,205,660 5.3967 5.450 5.390 5.450 5.280 5.690 594,000 5.3967 0.37%
2022-06-24 0 5.430 5.430 5.450 5.120 5.520 539,500 2,873,260 5.3258 5.430 5.430 5.450 5.120 5.520 539,500 5.3258 6.47%
2022-06-23 0 5.100 5.060 5.150 5.010 5.190 77,500 395,840 5.1076 5.100 5.060 5.150 5.010 5.190 77,500 5.1076 0.39%
2022-06-22 0 5.080 5.000 5.160 5.000 5.260 146,500 745,645 5.0897 5.080 5.000 5.160 5.000 5.260 146,500 5.0897 -3.42%
2022-06-21 0 5.260 5.140 5.260 5.040 5.400 516,000 2,706,410 5.2450 5.260 5.140 5.260 5.040 5.400 516,000 5.2450 2.94%
2022-06-20 0 5.110 5.110 5.120 4.940 5.240 190,500 968,925 5.0862 5.110 5.110 5.120 4.940 5.240 190,500 5.0862 2.20%
2022-06-17 0 5.000 4.800 5.000 4.670 5.000 193,500 936,465 4.8396 5.000 4.800 5.000 4.670 5.000 193,500 4.8396 5.04%
2022-06-16 0 4.760 4.710 4.760 4.720 5.100 79,000 382,985 4.8479 4.760 4.710 4.760 4.720 5.100 79,000 4.8479 -0.42%
2022-06-15 0 4.780 4.780 5.000 4.710 5.180 268,000 1,317,220 4.9150 4.780 4.780 5.000 4.710 5.180 268,000 4.9150 1.49%
2022-06-14 0 4.710 4.800 4.840 4.550 4.840 118,500 549,985 4.6412 4.710 4.800 4.840 4.550 4.840 118,500 4.6412 -0.84%
2022-06-13 0 4.750 4.750 4.870 4.750 5.090 279,000 1,359,340 4.8722 4.750 4.750 4.870 4.750 5.090 279,000 4.8722 -7.59%
2022-06-10 0 5.140 5.060 5.140 4.760 5.450 583,000 2,996,935 5.1405 5.140 5.060 5.140 4.760 5.450 583,000 5.1405 0.00%
2022-06-09 0 5.140 5.100 5.140 4.880 5.830 1,203,500 6,501,795 5.4024 5.140 5.100 5.140 4.880 5.830 1,203,500 5.4024 5.11%
2022-06-08 0 4.890 4.890 4.900 4.300 4.930 1,032,500 4,793,385 4.6425 4.890 4.890 4.900 4.300 4.930 1,032,500 4.6425 19.85%
2022-06-07 0 4.080 4.080 4.100 3.860 4.140 105,500 426,750 4.0450 4.080 4.080 4.100 3.860 4.140 105,500 4.0450 6.53%
2022-06-06 0 3.830 3.830 3.970 3.830 3.970 372,500 1,454,360 3.9043 3.830 3.830 3.970 3.830 3.970 372,500 3.9043 0.00%
2022-06-02 0 3.830 3.830 3.900 3.820 3.910 117,000 452,605 3.8684 3.830 3.830 3.900 3.820 3.910 117,000 3.8684 -1.29%
2022-06-01 0 3.880 3.880 3.950 3.870 3.980 105,000 411,000 3.9143 3.880 3.880 3.950 3.870 3.980 105,000 3.9143 0.52%
2022-05-31 0 3.860 3.860 3.900 3.820 3.980 319,000 1,250,120 3.9189 3.860 3.860 3.900 3.820 3.980 319,000 3.9189 1.58%
2022-05-30 0 3.800 3.750 3.800 3.700 3.890 94,500 358,615 3.7949 3.800 3.750 3.800 3.700 3.890 94,500 3.7949 2.70%
2022-05-27 0 3.700 3.680 3.750 3.680 3.830 80,000 300,385 3.7548 3.700 3.680 3.750 3.680 3.830 80,000 3.7548 -0.27%
2022-05-26 0 3.710 3.690 3.730 3.690 3.730 51,000 188,855 3.7030 3.710 3.690 3.730 3.690 3.730 51,000 3.7030 -0.54%
2022-05-25 0 3.730 3.730 3.800 3.690 3.800 42,500 157,800 3.7129 3.730 3.730 3.800 3.690 3.800 42,500 3.7129 0.00%
2022-05-24 0 3.730 3.730 3.800 3.730 3.980 18,500 70,635 3.8181 3.730 3.730 3.800 3.730 3.980 18,500 3.8181 -1.06%
2022-05-23 0 3.770 3.770 3.840 3.730 3.950 214,500 829,410 3.8667 3.770 3.770 3.840 3.730 3.950 214,500 3.8667 -0.79%
2022-05-20 0 3.800 3.750 3.800 3.570 3.800 368,000 1,374,675 3.7355 3.800 3.750 3.800 3.570 3.800 368,000 3.7355 7.04%
2022-05-19 0 3.550 3.550 3.600 3.420 3.660 133,000 467,800 3.5173 3.550 3.550 3.600 3.420 3.660 133,000 3.5173 -0.56%
2022-05-18 0 3.570 3.570 3.600 3.520 3.630 89,000 318,480 3.5784 3.570 3.570 3.600 3.520 3.630 89,000 3.5784 -1.11%
2022-05-17 0 3.610 3.600 3.650 3.570 3.650 105,000 380,530 3.6241 3.610 3.600 3.650 3.570 3.650 105,000 3.6241 1.69%
2022-05-16 0 3.550 3.550 3.600 3.550 3.600 38,500 137,645 3.5752 3.550 3.550 3.600 3.550 3.600 38,500 3.5752 0.00%
2022-05-13 0 3.550 3.550 3.600 3.450 3.590 87,500 309,880 3.5415 3.550 3.550 3.600 3.450 3.590 87,500 3.5415 2.90%
2022-05-12 0 3.450 3.450 3.580 3.450 3.550 16,000 56,175 3.5109 3.450 3.450 3.580 3.450 3.550 16,000 3.5109 -2.82%
2022-05-11 0 3.550 3.550 3.680 3.400 3.680 460,000 1,597,200 3.4722 3.550 3.550 3.680 3.400 3.680 460,000 3.4722 -2.20%
2022-05-10 0 3.630 3.630 3.660 3.600 3.660 59,500 215,555 3.6228 3.630 3.630 3.660 3.600 3.660 59,500 3.6228 -0.55%
2022-05-06 0 3.650 3.650 3.880 3.630 3.750 94,500 348,770 3.6907 3.650 3.650 3.880 3.630 3.750 94,500 3.6907 -1.35%
2022-05-05 0 3.700 3.700 3.750 3.700 3.790 143,000 532,640 3.7248 3.700 3.700 3.750 3.700 3.790 143,000 3.7248 -0.80%
2022-05-04 0 3.730 3.730 3.740 3.720 3.910 112,000 422,625 3.7734 3.730 3.730 3.740 3.720 3.910 112,000 3.7734 -2.86%
2022-05-03 0 3.840 3.840 3.890 3.800 3.950 201,500 783,710 3.8894 3.840 3.840 3.890 3.800 3.950 201,500 3.8894 -2.78%
2022-04-29 0 3.950 3.950 4.060 3.910 4.160 152,000 621,290 4.0874 3.950 3.950 4.060 3.910 4.160 152,000 4.0874 1.28%
2022-04-28 0 3.900 3.900 4.050 3.800 3.910 16,500 63,910 3.8733 3.900 3.900 4.050 3.800 3.910 16,500 3.8733 1.56%
2022-04-27 0 3.840 3.840 3.900 3.810 4.200 204,500 805,525 3.9390 3.840 3.840 3.900 3.810 4.200 204,500 3.9390 -3.52%
2022-04-26 0 3.980 3.980 4.020 3.960 4.020 44,000 175,785 3.9951 3.980 3.980 4.020 3.960 4.020 44,000 3.9951 0.51%
2022-04-25 0 3.960 3.910 3.950 3.730 4.030 437,500 1,712,690 3.9147 3.960 3.910 3.950 3.730 4.030 437,500 3.9147 -4.58%
2022-04-22 0 4.150 4.120 4.140 3.990 4.240 86,000 355,810 4.1373 4.150 4.120 4.140 3.990 4.240 86,000 4.1373 -1.19%
2022-04-21 0 4.200 4.200 4.270 4.180 4.380 90,500 387,400 4.2807 4.200 4.200 4.270 4.180 4.380 90,500 4.2807 -2.55%
2022-04-20 0 4.310 4.300 4.360 4.280 4.380 36,000 155,735 4.3260 4.310 4.300 4.360 4.280 4.380 36,000 4.3260 0.00%
2022-04-19 0 4.310 4.250 4.430 4.240 4.350 56,000 241,915 4.3199 4.310 4.250 4.430 4.240 4.350 56,000 4.3199 0.23%
2022-04-14 0 4.300 4.200 4.300 4.180 4.480 174,500 751,115 4.3044 4.300 4.200 4.300 4.180 4.480 174,500 4.3044 -0.46%
2022-04-13 0 4.320 4.320 4.350 4.280 4.450 111,500 481,160 4.3153 4.320 4.320 4.350 4.280 4.450 111,500 4.3153 0.70%
2022-04-12 0 4.290 4.200 4.300 4.170 4.550 181,500 776,645 4.2790 4.290 4.200 4.300 4.170 4.550 181,500 4.2790 -4.88%
2022-04-11 0 4.510 4.510 4.570 4.500 4.980 91,500 424,525 4.6396 4.510 4.510 4.570 4.500 4.980 91,500 4.6396 -9.98%
2022-04-08 0 5.010 5.000 5.100 4.970 5.280 27,000 136,630 5.0604 5.010 5.000 5.100 4.970 5.280 27,000 5.0604 -0.20%
2022-04-07 0 5.020 5.020 5.030 4.940 5.200 107,500 538,980 5.0138 5.020 5.020 5.030 4.940 5.200 107,500 5.0138 -3.65%
2022-04-06 0 5.210 5.210 5.280 5.010 5.300 102,000 527,900 5.1755 5.210 5.210 5.280 5.010 5.300 102,000 5.1755 2.96%
2022-04-04 0 5.060 5.050 5.100 5.010 5.110 36,500 185,620 5.0855 5.060 5.050 5.100 5.010 5.110 36,500 5.0855 1.40%
2022-04-01 0 4.990 4.930 5.080 4.870 5.020 61,000 300,260 4.9223 4.990 4.930 5.080 4.870 5.020 61,000 4.9223 0.81%
2022-03-31 0 4.950 4.940 4.950 4.890 5.100 55,000 270,715 4.9221 4.950 4.940 4.950 4.890 5.100 55,000 4.9221 -2.94%
2022-03-30 0 5.100 5.100 5.110 4.930 5.120 284,500 1,447,820 5.0890 5.100 5.100 5.110 4.930 5.120 284,500 5.0890 2.00%
2022-03-29 0 5.000 5.000 5.010 4.970 5.110 32,000 160,925 5.0289 5.000 5.000 5.010 4.970 5.110 32,000 5.0289 1.42%
2022-03-28 0 4.930 4.810 4.960 4.820 4.990 16,500 80,980 4.9079 4.930 4.810 4.960 4.820 4.990 16,500 4.9079 -1.60%
2022-03-25 0 5.010 5.010 5.100 5.000 5.250 99,000 496,205 5.0122 5.010 5.010 5.100 5.000 5.250 99,000 5.0122 -4.57%
2022-03-24 0 5.250 5.220 5.250 5.030 5.300 252,500 1,305,965 5.1721 5.250 5.220 5.250 5.030 5.300 252,500 5.1721 3.14%
2022-03-23 0 5.090 5.040 5.120 4.600 5.170 634,500 3,180,435 5.0125 5.090 5.040 5.120 4.600 5.170 634,500 5.0125 7.16%
2022-03-22 0 4.750 4.700 4.800 4.620 4.750 58,000 271,360 4.6786 4.750 4.700 4.800 4.620 4.750 58,000 4.6786 0.85%
2022-03-21 0 4.710 4.700 4.710 4.690 5.050 92,500 449,610 4.8606 4.710 4.700 4.710 4.690 5.050 92,500 4.8606 -1.46%
2022-03-18 0 4.780 4.700 4.780 4.500 4.900 206,500 952,720 4.6137 4.780 4.700 4.780 4.500 4.900 206,500 4.6137 1.70%
2022-03-17 0 4.700 4.660 4.750 4.520 4.950 378,500 1,812,060 4.7875 4.700 4.660 4.750 4.520 4.950 378,500 4.7875 4.44%
2022-03-16 0 4.500 4.450 4.500 3.830 4.500 466,500 1,970,675 4.2244 4.500 4.450 4.500 3.830 4.500 466,500 4.2244 13.92%
2022-03-15 0 3.950 3.950 4.050 3.700 4.350 532,000 2,177,895 4.0938 3.950 3.950 4.050 3.700 4.350 532,000 4.0938 -11.04%
2022-03-14 0 4.440 4.440 4.670 4.320 5.100 217,000 1,032,675 4.7589 4.440 4.440 4.670 4.320 5.100 217,000 4.7589 -12.60%
2022-03-11 0 5.080 5.060 5.130 5.000 5.130 185,500 935,365 5.0424 5.080 5.060 5.130 5.000 5.130 185,500 5.0424 -0.97%
2022-03-10 0 5.130 5.130 5.150 5.070 5.470 160,000 849,085 5.3068 5.130 5.130 5.150 5.070 5.470 160,000 5.3068 -2.66%
2022-03-09 0 5.270 5.180 5.280 5.080 5.270 335,000 1,716,395 5.1236 5.270 5.180 5.280 5.080 5.270 335,000 5.1236 3.74%
2022-03-08 0 5.080 5.060 5.080 5.060 6.000 860,000 4,579,525 5.3250 5.080 5.060 5.080 5.060 6.000 860,000 5.3250 -16.72%
2022-03-07 0 6.100 6.110 6.220 5.920 6.520 252,000 1,535,530 6.0934 6.100 6.110 6.220 5.920 6.520 252,000 6.0934 -6.44%
2022-03-04 0 6.520 6.480 6.520 6.290 6.840 367,000 2,434,885 6.6346 6.520 6.480 6.520 6.290 6.840 367,000 6.6346 0.62%
2022-03-03 0 6.480 6.480 6.770 6.400 6.690 65,000 426,240 6.5575 6.480 6.480 6.770 6.400 6.690 65,000 6.5575 -1.82%
2022-03-02 0 6.600 6.600 6.790 6.460 6.850 168,000 1,113,535 6.6282 6.600 6.600 6.790 6.460 6.850 168,000 6.6282 -1.64%
2022-03-01 0 6.710 6.700 6.780 6.610 7.180 295,000 2,002,830 6.7893 6.710 6.700 6.780 6.610 7.180 295,000 6.7893 -5.63%
2022-02-28 0 7.110 7.110 7.180 7.010 7.480 253,000 1,815,940 7.1776 7.110 7.110 7.180 7.010 7.480 253,000 7.1776 -4.95%
2022-02-25 0 7.480 7.470 7.500 7.120 7.630 161,500 1,183,685 7.3293 7.480 7.470 7.500 7.120 7.630 161,500 7.3293 0.54%
2022-02-24 0 7.440 7.410 7.440 7.200 7.800 586,500 4,387,190 7.4803 7.440 7.410 7.440 7.200 7.800 586,500 7.4803 2.34%
2022-02-23 0 7.270 7.220 7.270 7.050 7.430 470,700 3,409,453 7.2434 7.270 7.220 7.270 7.050 7.430 470,700 7.2434 4.01%
2022-02-22 0 6.990 6.990 7.080 6.500 7.000 367,500 2,473,287 6.7300 6.990 6.990 7.080 6.500 7.000 367,500 6.7300 4.17%
2022-02-21 0 6.710 6.710 6.740 6.200 6.930 682,000 4,555,980 6.6803 6.710 6.710 6.740 6.200 6.930 682,000 6.6803 7.88%
2022-02-18 0 6.220 6.220 6.270 5.860 6.310 275,500 1,699,345 6.1682 6.220 6.220 6.270 5.860 6.310 275,500 6.1682 3.67%
2022-02-17 0 6.000 6.000 6.030 5.910 6.030 102,000 609,740 5.9778 6.000 6.000 6.030 5.910 6.030 102,000 5.9778 0.00%
2022-02-16 0 6.000 6.000 6.050 5.670 6.000 130,000 757,525 5.8271 6.000 6.000 6.050 5.670 6.000 130,000 5.8271 3.99%
2022-02-15 0 5.770 5.760 5.870 5.600 5.900 68,500 397,875 5.8084 5.770 5.760 5.870 5.600 5.900 68,500 5.8084 3.04%
2022-02-14 0 5.600 5.600 5.770 5.600 5.800 165,000 934,525 5.6638 5.600 5.600 5.770 5.600 5.800 165,000 5.6638 -2.44%
2022-02-11 0 5.740 5.740 5.880 5.680 6.240 314,000 1,873,532 5.9667 5.740 5.740 5.880 5.680 6.240 314,000 5.9667 -4.81%
2022-02-10 0 6.030 6.030 6.150 5.790 6.200 204,500 1,236,775 6.0478 6.030 6.030 6.150 5.790 6.200 204,500 6.0478 3.61%
2022-02-09 0 5.820 5.820 5.850 5.700 6.000 96,500 568,085 5.8869 5.820 5.820 5.850 5.700 6.000 96,500 5.8869 1.22%
2022-02-08 0 5.750 5.740 5.750 5.540 5.750 213,500 1,213,495 5.6838 5.750 5.740 5.750 5.540 5.750 213,500 5.6838 1.95%
2022-02-07 0 5.640 5.640 5.850 5.560 5.750 43,000 241,805 5.6234 5.640 5.640 5.850 5.560 5.750 43,000 5.6234 0.71%
2022-02-04 0 5.600 5.600 5.660 5.430 5.700 46,000 258,710 5.6241 5.600 5.600 5.660 5.430 5.700 46,000 5.6241 3.32%
2022-01-31 0 5.420 5.420 - 5.400 5.500 13,500 73,390 5.4363 5.420 5.420 - 5.400 5.500 13,500 5.4363 -1.45%
2022-01-28 0 5.500 5.500 5.650 5.490 5.600 91,000 505,510 5.5551 5.500 5.500 5.650 5.490 5.600 91,000 5.5551 -1.26%
2022-01-27 0 5.570 5.500 5.540 5.370 5.950 281,500 1,560,530 5.5436 5.570 5.500 5.540 5.370 5.950 281,500 5.5436 -6.70%
2022-01-26 0 5.970 5.920 5.970 5.920 6.240 178,500 1,074,700 6.0207 5.970 5.920 5.970 5.920 6.240 178,500 6.0207 -3.55%
2022-01-25 0 6.190 6.180 6.200 6.190 6.340 105,500 657,165 6.2291 6.190 6.180 6.200 6.190 6.340 105,500 6.2291 -2.98%
2022-01-24 0 6.380 6.310 6.380 6.230 6.420 62,000 392,355 6.3283 6.380 6.310 6.380 6.230 6.420 62,000 6.3283 -0.62%
2022-01-21 0 6.420 6.410 6.450 6.420 6.560 99,000 640,190 6.4666 6.420 6.410 6.450 6.420 6.560 99,000 6.4666 -4.32%
2022-01-20 0 6.710 6.710 6.720 6.550 6.730 99,000 658,135 6.6478 6.710 6.710 6.720 6.550 6.730 99,000 6.6478 0.00%
2022-01-19 0 6.710 6.660 6.820 6.660 6.710 57,500 385,210 6.6993 6.710 6.660 6.820 6.660 6.710 57,500 6.6993 0.00%
2022-01-18 0 6.710 6.700 6.720 6.650 6.800 70,500 476,620 6.7606 6.710 6.700 6.720 6.650 6.800 70,500 6.7606 1.05%
2022-01-17 0 6.640 6.640 7.000 6.520 6.700 30,500 202,760 6.6479 6.640 6.640 7.000 6.520 6.700 30,500 6.6479 -0.30%
2022-01-14 0 6.660 6.650 6.670 6.630 6.800 42,500 284,700 6.6988 6.660 6.650 6.670 6.630 6.800 42,500 6.6988 -1.19%
2022-01-13 0 6.740 6.730 6.740 6.720 6.900 49,500 336,745 6.8029 6.740 6.730 6.740 6.720 6.900 49,500 6.8029 -2.18%
2022-01-12 0 6.890 6.860 6.890 6.720 7.000 92,500 632,735 6.8404 6.890 6.860 6.890 6.720 7.000 92,500 6.8404 2.07%
2022-01-11 0 6.750 6.700 6.760 6.670 6.900 52,000 352,870 6.7860 6.750 6.700 6.760 6.670 6.900 52,000 6.7860 1.35%
2022-01-10 0 6.660 6.630 6.660 6.210 6.700 106,500 696,470 6.5396 6.660 6.630 6.660 6.210 6.700 106,500 6.5396 5.21%
2022-01-07 0 6.330 6.260 6.330 6.220 6.700 85,500 546,000 6.3860 6.330 6.260 6.330 6.220 6.700 85,500 6.3860 -2.01%
2022-01-06 0 6.460 6.400 6.470 6.160 6.460 94,676 597,043 6.3062 6.460 6.400 6.470 6.160 6.460 94,676 6.3062 0.31%
2022-01-05 0 6.440 6.440 6.490 6.440 6.700 69,500 453,350 6.5230 6.440 6.440 6.490 6.440 6.700 69,500 6.5230 -5.71%
2022-01-04 0 6.830 6.760 6.830 6.690 6.840 31,000 210,290 6.7835 6.830 6.760 6.830 6.690 6.840 31,000 6.7835 0.00%
2022-01-03 0 6.830 6.780 6.850 6.690 6.830 72,000 484,540 6.7297 6.830 6.780 6.850 6.690 6.830 72,000 6.7297 1.94%
2021-12-31 0 6.700 6.700 6.960 6.410 6.920 49,500 334,205 6.7516 6.700 6.700 6.960 6.410 6.920 49,500 6.7516 2.29%
2021-12-30 0 6.550 6.550 6.790 6.380 6.510 54,500 350,700 6.4349 6.550 6.550 6.790 6.380 6.510 54,500 6.4349 0.61%
2021-12-29 0 6.510 6.460 6.520 6.410 7.060 114,000 766,380 6.7226 6.510 6.460 6.520 6.410 7.060 114,000 6.7226 -0.15%
2021-12-28 0 6.520 6.520 6.580 6.400 6.740 81,000 528,555 6.5254 6.520 6.520 6.580 6.400 6.740 81,000 6.5254 -3.69%
2021-12-24 0 6.770 6.760 6.930 6.750 6.770 3,500 23,685 6.7671 6.770 6.760 6.930 6.750 6.770 3,500 6.7671 0.45%
2021-12-23 0 6.740 6.740 6.830 6.720 6.900 53,500 362,840 6.7821 6.740 6.740 6.830 6.720 6.900 53,500 6.7821 -2.32%
2021-12-22 0 6.900 6.830 6.920 6.620 6.910 83,000 557,095 6.7120 6.900 6.830 6.920 6.620 6.910 83,000 6.7120 4.55%
2021-12-21 0 6.600 6.580 6.600 6.400 6.690 93,000 605,710 6.5130 6.600 6.580 6.600 6.400 6.690 93,000 6.5130 0.92%
2021-12-20 0 6.540 6.520 6.540 6.450 7.080 520,500 3,432,205 6.5941 6.540 6.520 6.540 6.450 7.080 520,500 6.5941 -8.40%
2021-12-17 0 7.140 7.130 7.140 7.050 7.490 138,000 996,585 7.2216 7.140 7.130 7.140 7.050 7.490 138,000 7.2216 -4.93%
2021-12-16 0 7.510 7.500 7.660 7.320 7.540 190,500 1,407,685 7.3894 7.510 7.500 7.660 7.320 7.540 190,500 7.3894 -0.13%
2021-12-15 0 7.520 7.510 7.520 7.510 7.670 83,000 629,180 7.5805 7.520 7.510 7.520 7.510 7.670 83,000 7.5805 -1.57%
2021-12-14 0 7.640 7.640 7.660 7.510 7.680 70,000 533,560 7.6223 7.640 7.640 7.660 7.510 7.680 70,000 7.6223 -2.30%
2021-12-13 0 7.820 7.750 7.820 7.610 8.110 197,500 1,549,710 7.8466 7.820 7.750 7.820 7.610 8.110 197,500 7.8466 -0.64%
2021-12-10 0 7.870 7.790 7.870 7.570 7.960 71,000 556,650 7.8401 7.870 7.790 7.870 7.570 7.960 71,000 7.8401 -1.13%
2021-12-09 0 7.960 7.960 8.000 7.910 8.090 245,000 1,960,140 8.0006 7.960 7.960 8.000 7.910 8.090 245,000 8.0006 -0.50%
2021-12-08 0 8.000 7.950 8.000 7.820 8.000 184,500 1,463,275 7.9310 8.000 7.950 8.000 7.820 8.000 184,500 7.9310 1.01%
2021-12-07 0 7.920 7.880 7.920 7.760 8.280 121,500 962,810 7.9244 7.920 7.880 7.920 7.760 8.280 121,500 7.9244 -1.86%
2021-12-06 0 8.070 7.930 8.070 7.860 8.560 304,500 2,458,865 8.0751 8.070 7.930 8.070 7.860 8.560 304,500 8.0751 -6.71%
2021-12-03 0 8.650 8.500 8.650 8.450 8.730 156,000 1,332,950 8.5446 8.650 8.500 8.650 8.450 8.730 156,000 8.5446 -0.57%
2021-12-02 0 8.700 8.700 8.770 8.610 9.050 132,000 1,169,695 8.8613 8.700 8.700 8.770 8.610 9.050 132,000 8.8613 -5.95%
2021-12-01 0 9.250 9.270 9.290 9.250 9.680 35,500 332,495 9.3661 9.250 9.270 9.290 9.250 9.680 35,500 9.3661 -4.64%
2021-11-30 0 9.700 9.700 9.740 9.600 9.750 102,000 986,620 9.6727 9.700 9.700 9.740 9.600 9.750 102,000 9.6727 0.00%
2021-11-29 0 9.700 9.700 9.720 9.470 9.730 118,000 1,144,635 9.7003 9.700 9.700 9.720 9.470 9.730 118,000 9.7003 2.43%
2021-11-26 0 9.470 9.470 9.640 9.400 9.780 103,000 982,590 9.5397 9.470 9.470 9.640 9.400 9.780 103,000 9.5397 -4.73%
2021-11-25 0 9.940 9.860 9.940 9.710 10.00 82,000 812,045 9.9030 9.940 9.860 9.940 9.710 10.00 82,000 9.9030 -0.50%
2021-11-24 0 9.990 9.700 10.10 9.390 9.990 83,500 801,820 9.6026 9.990 9.700 10.10 9.390 9.990 83,500 9.6026 2.46%
2021-11-23 0 9.750 9.340 9.750 9.350 9.750 276,500 2,622,670 9.4852 9.750 9.340 9.750 9.350 9.750 276,500 9.4852 1.35%
2021-11-22 0 9.620 9.490 9.700 9.270 9.700 71,000 670,250 9.4401 9.620 9.490 9.700 9.270 9.700 71,000 9.4401 1.69%
2021-11-19 0 9.460 9.400 9.460 9.280 9.750 103,500 979,455 9.4633 9.460 9.400 9.460 9.280 9.750 103,500 9.4633 -2.97%
2021-11-18 0 9.750 9.610 9.760 9.670 10.00 45,500 445,230 9.7853 9.750 9.610 9.760 9.670 10.00 45,500 9.7853 -3.47%
2021-11-17 0 10.10 10.10 10.18 9.620 10.10 70,500 697,065 9.8874 10.10 10.10 10.18 9.620 10.10 70,500 9.8874 0.00%
2021-11-16 0 10.10 10.10 10.12 9.690 10.18 201,500 1,993,310 9.8924 10.10 10.10 10.12 9.690 10.18 201,500 9.8924 6.32%
2021-11-15 0 9.500 9.470 9.550 9.170 9.520 55,500 519,550 9.3613 9.500 9.470 9.550 9.170 9.520 55,500 9.3613 1.60%
2021-11-12 0 9.350 9.350 9.380 9.170 9.380 145,500 1,343,065 9.2307 9.350 9.350 9.380 9.170 9.380 145,500 9.2307 -0.21%
2021-11-11 0 9.370 9.260 9.380 9.150 9.560 277,000 2,614,255 9.4377 9.370 9.260 9.380 9.150 9.560 277,000 9.4377 -0.85%
2021-11-10 0 9.450 9.450 9.510 9.090 9.480 61,500 572,160 9.3034 9.450 9.450 9.510 9.090 9.480 61,500 9.3034 -0.63%
2021-11-09 0 9.510 9.510 9.590 9.220 9.520 78,000 735,060 9.4238 9.510 9.510 9.590 9.220 9.520 78,000 9.4238 4.39%
2021-11-08 0 9.110 9.110 9.130 8.750 9.180 111,500 1,012,265 9.0786 9.110 9.110 9.130 8.750 9.180 111,500 9.0786 4.35%
2021-11-05 0 8.730 8.700 8.760 8.490 9.000 369,000 3,188,965 8.6422 8.730 8.700 8.760 8.490 9.000 369,000 8.6422 -3.43%
2021-11-04 0 9.040 9.030 9.080 8.940 9.800 291,000 2,716,805 9.3361 9.040 9.030 9.080 8.940 9.800 291,000 9.3361 -6.32%
2021-11-03 0 9.650 9.700 9.790 9.610 10.10 135,000 1,321,440 9.7884 9.650 9.700 9.790 9.610 10.10 135,000 9.7884 -1.73%
2021-11-02 0 9.820 9.780 9.820 9.780 10.50 258,500 2,586,285 10.005 9.820 9.780 9.820 9.780 10.50 258,500 10.005 -6.30%
2021-11-01 0 10.48 10.48 10.50 10.20 10.56 74,000 762,980 10.311 10.48 10.48 10.50 10.20 10.56 74,000 10.311 -0.57%
2021-10-29 0 10.54 10.54 10.58 10.36 10.60 53,500 560,540 10.477 10.54 10.54 10.58 10.36 10.60 53,500 10.477 2.33%
2021-10-28 0 10.30 10.30 10.40 10.30 10.90 244,500 2,571,760 10.518 10.30 10.30 10.40 10.30 10.90 244,500 10.518 -5.85%
2021-10-27 0 10.94 10.92 11.20 10.92 11.30 107,000 1,179,980 11.028 10.94 10.92 11.20 10.92 11.30 107,000 11.028 -4.20%
2021-10-26 0 11.42 11.30 11.50 11.30 11.96 182,500 2,081,130 11.403 11.42 11.30 11.50 11.30 11.96 182,500 11.403 -2.73%
2021-10-25 0 11.74 11.74 11.76 11.62 12.00 91,000 1,069,490 11.753 11.74 11.74 11.76 11.62 12.00 91,000 11.753 0.00%
2021-10-22 0 11.74 11.72 11.88 11.60 11.88 39,000 458,970 11.768 11.74 11.72 11.88 11.60 11.88 39,000 11.768 1.38%
2021-10-21 0 11.58 11.58 11.60 11.50 12.02 110,500 1,285,270 11.631 11.58 11.58 11.60 11.50 12.02 110,500 11.631 -1.86%
2021-10-20 0 11.80 11.78 11.80 11.78 12.40 107,500 1,306,070 12.149 11.80 11.78 11.80 11.78 12.40 107,500 12.149 -1.83%
2021-10-19 0 12.02 12.02 12.08 11.90 12.20 70,000 843,670 12.052 12.02 12.02 12.08 11.90 12.20 70,000 12.052 1.35%
2021-10-18 0 11.86 11.86 11.88 11.56 11.96 122,000 1,423,855 11.671 11.86 11.86 11.88 11.56 11.96 122,000 11.671 2.60%
2021-10-15 0 11.56 11.50 11.56 11.08 11.74 50,500 582,420 11.533 11.56 11.50 11.56 11.08 11.74 50,500 11.533 -0.86%
2021-10-12 0 11.66 11.66 11.84 11.60 12.20 61,500 728,482 11.845 11.66 11.66 11.84 11.60 12.20 61,500 11.845 -1.69%
2021-10-11 0 11.86 11.86 11.90 11.50 12.00 46,000 541,740 11.777 11.86 11.86 11.90 11.50 12.00 46,000 11.777 2.24%
2021-10-08 0 11.60 11.54 11.74 11.50 11.86 87,500 1,021,620 11.676 11.60 11.54 11.74 11.50 11.86 87,500 11.676 0.69%
2021-10-07 0 11.52 11.52 11.58 11.08 11.70 62,500 718,790 11.501 11.52 11.52 11.58 11.08 11.70 62,500 11.501 3.97%
2021-10-06 0 11.08 11.02 11.14 10.90 11.32 114,500 1,265,350 11.051 11.08 11.02 11.14 10.90 11.32 114,500 11.051 -1.42%
2021-10-05 0 11.24 11.12 11.24 11.00 11.38 186,000 2,072,520 11.143 11.24 11.12 11.24 11.00 11.38 186,000 11.143 -1.23%
2021-10-04 0 11.38 11.38 11.44 11.30 11.58 76,500 873,600 11.420 11.38 11.38 11.44 11.30 11.58 76,500 11.420 -2.90%
2021-09-30 0 11.72 11.72 11.86 11.40 11.86 50,000 584,380 11.688 11.72 11.72 11.86 11.40 11.86 50,000 11.688 0.17%
2021-09-29 0 11.70 11.70 11.94 11.44 12.00 96,000 1,126,800 11.738 11.70 11.70 11.94 11.44 12.00 96,000 11.738 -1.18%
2021-09-28 0 11.84 11.80 12.06 11.76 12.22 144,500 1,730,030 11.973 11.84 11.80 12.06 11.76 12.22 144,500 11.973 -0.50%
2021-09-27 0 11.90 11.90 12.00 11.54 12.54 251,000 2,996,180 11.937 11.90 11.90 12.00 11.54 12.54 251,000 11.937 -2.78%
2021-09-24 0 12.24 12.08 12.28 11.96 12.50 215,500 2,646,160 12.279 12.24 12.08 12.28 11.96 12.50 215,500 12.279 0.99%
2021-09-23 0 12.12 12.00 12.16 11.38 12.58 341,000 4,129,540 12.110 12.12 12.00 12.16 11.38 12.58 341,000 12.110 2.02%
2021-09-21 0 11.88 11.86 12.00 11.32 11.90 172,000 2,027,760 11.789 11.88 11.86 12.00 11.32 11.90 172,000 11.789 0.85%
2021-09-20 0 11.78 11.78 11.90 11.66 12.44 204,000 2,410,850 11.818 11.78 11.78 11.90 11.66 12.44 204,000 11.818 -5.00%
2021-09-17 0 12.40 12.38 12.40 12.32 12.52 102,000 1,265,410 12.406 12.40 12.38 12.40 12.32 12.52 102,000 12.406 0.16%
2021-09-16 0 12.38 12.38 12.50 12.18 12.62 170,000 2,107,050 12.394 12.38 12.38 12.50 12.18 12.62 170,000 12.394 -1.75%
2021-09-15 0 12.60 12.56 12.60 12.26 12.82 230,500 2,895,820 12.563 12.60 12.56 12.60 12.26 12.82 230,500 12.563 -1.72%
2021-09-14 0 12.82 12.82 12.88 12.82 13.40 321,500 4,191,830 13.038 12.82 12.82 12.88 12.82 13.40 321,500 13.038 -4.33%
2021-09-13 0 13.40 13.30 13.40 12.98 13.90 231,000 3,082,980 13.346 13.40 13.30 13.40 12.98 13.90 231,000 13.346 -2.62%
2021-09-10 0 13.76 13.58 13.76 13.28 14.00 298,000 4,078,170 13.685 13.76 13.58 13.76 13.28 14.00 298,000 13.685 3.46%
2021-09-09 0 13.30 13.30 13.36 13.26 13.96 332,500 4,479,010 13.471 13.30 13.30 13.36 13.26 13.96 332,500 13.471 -5.00%
2021-09-08 0 14.00 13.88 14.00 13.46 14.62 751,000 10,683,030 14.225 14.00 13.88 14.00 13.46 14.62 751,000 14.225 2.94%
2021-09-07 0 13.60 13.58 13.60 12.62 13.60 518,500 6,828,960 13.171 13.60 13.58 13.60 12.62 13.60 518,500 13.171 4.29%
2021-09-06 0 13.04 13.00 13.04 12.12 13.14 567,000 7,190,900 12.682 13.04 13.00 13.04 12.12 13.14 567,000 12.682 8.67%
2021-09-03 0 12.00 11.92 12.00 11.54 12.38 701,500 8,435,720 12.025 12.00 11.92 12.00 11.54 12.38 701,500 12.025 4.53%
2021-09-02 0 11.48 11.40 11.48 11.48 12.14 591,500 6,960,800 11.768 11.48 11.40 11.48 11.48 12.14 591,500 11.768 -4.33%
2021-09-01 0 12.00 11.96 12.00 11.48 12.14 535,000 6,333,420 11.838 12.00 11.96 12.00 11.48 12.14 535,000 11.838 3.63%
2021-08-31 0 11.58 11.50 11.58 11.30 11.78 241,000 2,772,610 11.505 11.58 11.50 11.58 11.30 11.78 241,000 11.505 1.05%
2021-08-30 0 11.46 11.30 11.46 11.14 11.80 207,500 2,391,460 11.525 11.46 11.30 11.46 11.14 11.80 207,500 11.525 2.87%
2021-08-27 0 11.14 11.14 11.20 11.14 11.52 193,500 2,187,760 11.306 11.14 11.14 11.20 11.14 11.52 193,500 11.306 -2.45%
2021-08-26 0 11.42 11.22 11.42 11.20 11.82 441,000 5,032,700 11.412 11.42 11.22 11.42 11.20 11.82 441,000 11.412 -3.87%
2021-08-25 0 11.88 11.88 12.10 11.66 12.20 282,500 3,349,780 11.858 11.88 11.88 12.10 11.66 12.20 282,500 11.858 0.00%
2021-08-24 0 11.88 11.80 11.88 11.28 12.20 440,000 5,243,410 11.917 11.88 11.80 11.88 11.28 12.20 440,000 11.917 5.32%
2021-08-23 0 11.28 11.28 11.30 11.14 12.20 597,500 6,846,590 11.459 11.28 11.28 11.30 11.14 12.20 597,500 11.459 -5.37%
2021-08-20 0 11.92 11.92 12.00 11.68 13.20 808,500 9,766,680 12.080 11.92 11.92 12.00 11.68 13.20 808,500 12.080 -10.64%
2021-08-19 0 13.34 13.36 13.40 13.32 14.40 271,500 3,706,840 13.653 13.34 13.36 13.40 13.32 14.40 271,500 13.653 -4.85%
2021-08-18 0 14.02 14.02 14.10 13.98 15.34 1,013,500 14,439,300 14.247 14.02 14.02 14.10 13.98 15.34 1,013,500 14.247 -9.43%
2021-08-17 0 15.48 15.40 15.48 15.36 16.18 289,500 4,575,880 15.806 15.48 15.40 15.48 15.36 16.18 289,500 15.806 -5.03%
2021-08-16 0 16.30 16.30 16.40 16.10 16.80 113,000 1,847,150 16.346 16.30 16.30 16.40 16.10 16.80 113,000 16.346 -0.73%
2021-08-13 0 16.42 16.42 16.50 16.30 16.82 122,500 2,022,770 16.512 16.42 16.42 16.50 16.30 16.82 122,500 16.512 -0.48%
2021-08-12 0 16.50 16.50 16.56 16.40 17.12 333,500 5,549,360 16.640 16.50 16.50 16.56 16.40 17.12 333,500 16.640 -3.73%
2021-08-11 0 17.14 17.14 17.44 17.00 17.52 171,500 2,958,890 17.253 17.14 17.14 17.44 17.00 17.52 171,500 17.253 -1.27%
2021-08-10 0 17.36 17.36 17.40 16.92 17.60 141,500 2,436,990 17.223 17.36 17.36 17.40 16.92 17.60 141,500 17.223 -3.56%
2021-08-09 0 18.00 18.00 19.00 16.42 18.00 193,500 3,293,720 17.022 18.00 18.00 19.00 16.42 18.00 193,500 17.022 7.27%
2021-08-06 0 16.78 16.58 16.78 16.50 17.52 443,000 7,435,850 16.785 16.78 16.58 16.78 16.50 17.52 443,000 16.785 -3.89%
2021-08-05 0 17.46 17.46 17.48 17.28 17.88 348,500 6,084,490 17.459 17.46 17.46 17.48 17.28 17.88 348,500 17.459 -2.13%
2021-08-04 0 17.84 17.84 18.02 17.62 18.34 209,000 3,749,490 17.940 17.84 17.84 18.02 17.62 18.34 209,000 17.940 0.00%
2021-08-03 0 17.84 17.84 17.90 17.76 18.24 115,000 2,061,680 17.928 17.84 17.84 17.90 17.76 18.24 115,000 17.928 -2.51%
2021-08-02 0 18.30 18.02 18.30 17.30 18.30 257,500 4,537,520 17.621 18.30 18.02 18.30 17.30 18.30 257,500 17.621 2.46%
2021-07-30 0 17.86 17.84 18.00 17.44 18.92 312,500 5,617,160 17.975 17.86 17.84 18.00 17.44 18.92 312,500 17.975 -5.50%
2021-07-29 0 18.90 18.80 18.90 18.20 19.10 425,000 7,985,440 18.789 18.90 18.80 18.90 18.20 19.10 425,000 18.789 8.25%
2021-07-28 0 17.46 17.38 17.50 16.32 18.00 526,000 9,026,870 17.161 17.46 17.38 17.50 16.32 18.00 526,000 17.161 6.99%
2021-07-27 0 16.32 16.32 16.50 16.02 19.10 574,000 10,034,090 17.481 16.32 16.32 16.50 16.02 19.10 574,000 17.481 -13.38%
2021-07-26 0 18.84 18.82 18.84 18.72 20.10 542,000 10,378,470 19.148 18.84 18.82 18.84 18.72 20.10 542,000 19.148 -7.65%
2021-07-23 0 20.40 20.20 20.40 19.90 20.95 260,724 5,306,079 20.351 20.40 20.20 20.40 19.90 20.95 260,724 20.351 0.49%
2021-07-22 0 20.30 20.30 20.50 20.25 21.65 227,500 4,726,000 20.774 20.30 20.30 20.50 20.25 21.65 227,500 20.774 -0.49%
2021-07-21 0 20.40 20.40 20.50 20.25 22.00 807,000 16,952,200 21.006 20.40 20.40 20.50 20.25 22.00 807,000 21.006 1.24%
2021-07-20 0 20.15 20.10 20.30 19.84 20.75 234,000 4,696,615 20.071 20.15 20.10 20.30 19.84 20.75 234,000 20.071 -2.89%
2021-07-19 0 20.75 20.65 20.75 20.65 21.30 235,500 4,935,750 20.959 20.75 20.65 20.75 20.65 21.30 235,500 20.959 -1.89%
2021-07-16 0 21.15 21.15 21.30 19.86 22.50 328,500 7,107,490 21.636 21.15 21.15 21.30 19.86 22.50 328,500 21.636 5.22%
2021-07-15 0 20.10 20.10 20.35 20.10 21.05 216,000 4,434,950 20.532 20.10 20.10 20.35 20.10 21.05 216,000 20.532 -4.96%
2021-07-14 0 21.15 21.15 21.20 21.00 22.15 233,000 5,020,450 21.547 21.15 21.15 21.20 21.00 22.15 233,000 21.547 -3.42%
2021-07-13 0 21.90 21.85 21.90 20.60 22.05 675,500 14,553,125 21.544 21.90 21.85 21.90 20.60 22.05 675,500 21.544 8.15%
2021-07-12 0 20.25 20.25 20.30 19.74 20.30 138,000 2,759,365 19.995 20.25 20.25 20.30 19.74 20.30 138,000 19.995 1.96%
2021-07-09 0 19.86 19.82 19.86 19.58 21.00 403,500 8,090,275 20.050 19.86 19.82 19.86 19.58 21.00 403,500 20.050 2.90%
2021-07-08 0 19.30 19.24 19.40 19.30 20.50 334,000 6,542,905 19.590 19.30 19.24 19.40 19.30 20.50 334,000 19.590 -3.31%
2021-07-07 0 19.96 19.96 20.00 19.66 20.70 327,000 6,582,090 20.129 19.96 19.96 20.00 19.66 20.70 327,000 20.129 0.71%
2021-07-06 0 19.82 19.82 20.05 19.62 20.50 535,000 10,663,075 19.931 19.82 19.82 20.05 19.62 20.50 535,000 19.931 -3.79%
2021-07-05 0 20.60 20.20 20.60 20.00 20.90 283,000 5,760,500 20.355 20.60 20.20 20.60 20.00 20.90 283,000 20.355 -1.44%
2021-07-02 0 20.90 20.90 21.00 20.80 22.30 511,000 10,821,000 21.176 20.90 20.90 21.00 20.80 22.30 511,000 21.176 -5.86%
2021-06-30 0 22.20 22.15 22.20 22.10 22.40 186,500 4,141,125 22.204 22.20 22.15 22.20 22.10 22.40 186,500 22.204 -1.11%
2021-06-29 0 22.45 22.45 22.50 22.20 23.00 249,000 5,597,050 22.478 22.45 22.45 22.50 22.20 23.00 249,000 22.478 -1.32%
2021-06-28 0 22.75 22.75 22.90 22.30 23.40 225,500 5,161,000 22.887 22.75 22.75 22.90 22.30 23.40 225,500 22.887 -2.15%
2021-06-25 0 23.25 23.00 23.25 22.55 23.40 302,500 6,955,475 22.993 23.25 23.00 23.25 22.55 23.40 302,500 22.993 2.42%
2021-06-24 0 22.70 22.80 23.00 22.60 23.55 307,500 7,055,250 22.944 22.70 22.80 23.00 22.60 23.55 307,500 22.944 -2.99%
2021-06-23 0 23.40 23.35 23.40 23.10 23.95 240,500 5,659,250 23.531 23.40 23.35 23.40 23.10 23.95 240,500 23.531 -1.89%
2021-06-22 0 23.85 23.85 23.95 23.65 24.40 328,000 7,854,925 23.948 23.85 23.85 23.95 23.65 24.40 328,000 23.948 -0.62%
2021-06-21 0 24.00 23.95 24.00 23.20 24.55 410,000 9,890,250 24.123 24.00 23.95 24.00 23.20 24.55 410,000 24.123 2.78%
2021-06-18 0 23.35 23.35 23.40 22.80 23.70 325,000 7,560,225 23.262 23.35 23.35 23.40 22.80 23.70 325,000 23.262 -0.21%
2021-06-17 0 23.40 23.30 23.40 22.00 24.30 293,000 6,890,725 23.518 23.40 23.30 23.40 22.00 24.30 293,000 23.518 4.23%
2021-06-16 0 22.45 22.35 22.45 22.35 23.40 366,500 8,356,200 22.800 22.45 22.35 22.45 22.35 23.40 366,500 22.800 -3.65%
2021-06-15 0 23.30 23.20 23.30 22.80 24.15 446,000 10,333,750 23.170 23.30 23.20 23.30 22.80 24.15 446,000 23.170 -2.10%
2021-06-11 0 23.80 23.80 23.90 23.00 24.50 1,006,000 23,694,375 23.553 23.80 23.80 23.90 23.00 24.50 1,006,000 23.553 -2.86%
2021-06-10 0 24.50 24.40 24.50 24.30 24.95 379,000 9,306,275 24.555 24.50 24.40 24.50 24.30 24.95 379,000 24.555 0.00%
2021-06-09 0 24.50 24.50 24.65 24.25 24.75 398,000 9,774,200 24.558 24.50 24.50 24.65 24.25 24.75 398,000 24.558 1.03%
2021-06-08 0 24.25 24.25 24.30 24.20 25.60 735,000 18,104,725 24.632 24.25 24.25 24.30 24.20 25.60 735,000 24.632 -3.77%
2021-06-07 0 25.20 25.20 25.25 25.15 26.30 344,500 8,747,650 25.392 25.20 25.20 25.25 25.15 26.30 344,500 25.392 -2.33%
2021-06-04 0 25.80 25.75 25.80 25.65 26.70 731,500 19,050,575 26.043 25.80 25.75 25.80 25.65 26.70 731,500 26.043 -1.15%
2021-06-03 0 26.10 26.10 26.20 26.05 27.95 1,030,000 27,725,175 26.918 26.10 26.10 26.20 26.05 27.95 1,030,000 26.918 -4.40%
2021-06-02 0 27.30 27.20 27.30 26.35 28.00 1,306,500 35,545,650 27.207 27.30 27.20 27.30 26.35 28.00 1,306,500 27.207 2.82%
2021-06-01 0 26.55 26.50 26.55 26.10 28.00 1,817,000 48,644,300 26.772 26.55 26.50 26.55 26.10 28.00 1,817,000 26.772 -5.85%
2021-05-31 0 28.20 27.95 28.20 24.45 28.45 3,333,500 91,615,700 27.483 28.20 27.95 28.20 24.45 28.45 3,333,500 27.483 15.10%
2021-05-28 0 24.50 24.50 24.60 24.30 25.90 448,500 11,191,725 24.954 24.50 24.50 24.60 24.30 25.90 448,500 24.954 -3.16%
2021-05-27 0 25.30 25.00 25.30 24.95 25.80 312,500 7,882,225 25.223 25.30 25.00 25.30 24.95 25.80 312,500 25.223 0.00%
2021-05-26 0 25.30 25.15 25.30 25.10 26.20 320,500 8,163,300 25.471 25.30 25.15 25.30 25.10 26.20 320,500 25.471 -1.75%
2021-05-25 0 25.75 25.65 25.75 24.30 26.30 1,081,500 27,653,575 25.570 25.75 25.65 25.75 24.30 26.30 1,081,500 25.570 6.19%
2021-05-24 0 24.25 24.25 24.40 24.00 24.95 318,000 7,754,825 24.386 24.25 24.25 24.40 24.00 24.95 318,000 24.386 -2.81%
2021-05-21 0 24.95 24.95 25.10 24.75 25.75 488,500 12,257,100 25.091 24.95 24.95 25.10 24.75 25.75 488,500 25.091 1.01%
2021-05-20 0 24.70 24.70 24.80 24.70 26.00 965,500 24,294,675 25.163 24.70 24.70 24.80 24.70 26.00 965,500 25.163 -5.36%
2021-05-18 0 26.10 26.10 26.20 25.60 27.10 421,000 11,015,800 26.166 26.10 26.10 26.20 25.60 27.10 421,000 26.166 -1.88%
2021-05-17 0 26.60 26.60 26.65 26.10 27.10 339,500 9,025,825 26.586 26.60 26.60 26.65 26.10 27.10 339,500 26.586 -1.85%
2021-05-14 0 27.10 27.05 27.10 26.60 27.70 743,000 20,206,050 27.195 27.10 27.05 27.10 26.60 27.70 743,000 27.195 0.37%
2021-05-13 0 27.00 26.90 27.00 25.15 27.25 870,200 23,282,005 26.755 27.00 26.90 27.00 25.15 27.25 870,200 26.755 3.85%
2021-05-12 0 26.00 25.95 26.30 24.10 26.45 798,500 20,088,575 25.158 26.00 25.95 26.30 24.10 26.45 798,500 25.158 3.59%
2021-05-11 0 25.10 25.05 25.10 24.95 27.20 892,500 22,917,925 25.678 25.10 25.05 25.10 24.95 27.20 892,500 25.678 -8.56%
2021-05-10 0 27.45 27.45 27.50 26.05 27.80 966,000 26,118,500 27.038 27.45 27.45 27.50 26.05 27.80 966,000 27.038 6.60%
2021-05-07 0 25.75 25.75 26.00 25.70 27.90 890,000 23,613,150 26.532 25.75 25.75 26.00 25.70 27.90 890,000 26.532 -6.36%
2021-05-06 0 27.50 27.50 27.60 25.60 28.60 1,423,704 38,163,539 26.806 27.50 27.50 27.60 25.60 28.60 1,423,704 26.806 -2.48%
2021-05-05 0 28.20 28.20 28.25 25.65 28.90 2,775,800 77,684,165 27.986 28.20 28.20 28.25 25.65 28.90 2,775,800 27.986 5.82%
2021-05-04 0 26.65 26.65 26.70 22.75 26.80 1,504,700 38,784,795 25.776 26.65 26.65 26.70 22.75 26.80 1,504,700 25.776 17.14%
2021-05-03 0 22.75 22.75 22.80 22.75 24.50 649,275 15,296,713 23.560 22.75 22.75 22.80 22.75 24.50 649,275 23.560 -8.45%
2021-04-30 0 24.85 24.60 24.90 23.80 25.00 758,500 18,494,700 24.383 24.85 24.60 24.90 23.80 25.00 758,500 24.383 -0.20%
2021-04-29 0 24.90 24.85 24.95 24.60 27.35 1,263,500 32,644,525 25.837 24.90 24.85 24.95 24.60 27.35 1,263,500 25.837 -4.23%
2021-04-28 0 26.00 25.95 26.00 25.25 26.55 1,866,200 48,605,160 26.045 26.00 25.95 26.00 25.25 26.55 1,866,200 26.045 3.59%
2021-04-27 0 25.10 25.05 25.15 23.90 25.40 638,500 15,747,550 24.663 25.10 25.05 25.15 23.90 25.40 638,500 24.663 6.13%
2021-04-26 0 23.65 23.65 23.70 23.20 26.00 948,860 23,347,179 24.606 23.65 23.65 23.70 23.20 26.00 948,860 24.606 -3.07%
2021-04-23 0 24.40 24.40 24.50 23.90 25.30 746,080 18,336,178 24.577 24.40 24.40 24.50 23.90 25.30 746,080 24.577 -1.21%
2021-04-22 0 24.70 24.65 24.70 21.90 24.70 1,155,500 27,325,050 23.648 24.70 24.65 24.70 21.90 24.70 1,155,500 23.648 13.04%
2021-04-21 0 21.85 21.70 21.85 20.85 21.85 346,000 7,463,325 21.570 21.85 21.70 21.85 20.85 21.85 346,000 21.570 0.92%
2021-04-20 0 21.65 21.55 21.65 21.05 21.85 358,400 7,718,890 21.537 21.65 21.55 21.65 21.05 21.85 358,400 21.537 2.85%
2021-04-19 0 21.05 21.00 21.05 20.50 21.45 316,000 6,675,800 21.126 21.05 21.00 21.05 20.50 21.45 316,000 21.126 1.45%
2021-04-16 0 20.75 20.65 20.75 19.64 21.20 628,000 12,975,490 20.662 20.75 20.65 20.75 19.64 21.20 628,000 20.662 6.96%
2021-04-15 0 19.40 19.38 19.50 19.32 19.80 210,500 4,089,640 19.428 19.40 19.38 19.50 19.32 19.80 210,500 19.428 -1.02%
2021-04-14 0 19.60 19.38 19.60 19.12 20.00 93,500 1,829,550 19.567 19.60 19.38 19.60 19.12 20.00 93,500 19.567 2.40%
2021-04-13 0 19.14 19.20 19.46 19.10 19.80 103,500 2,014,670 19.465 19.14 19.20 19.46 19.10 19.80 103,500 19.465 -2.64%
2021-04-12 0 19.66 19.66 19.68 19.44 20.05 73,000 1,438,415 19.704 19.66 19.66 19.68 19.44 20.05 73,000 19.704 -2.19%
2021-04-09 0 20.10 20.05 20.15 19.92 20.45 181,000 3,639,460 20.108 20.10 20.05 20.15 19.92 20.45 181,000 20.108 0.00%
2021-04-08 0 20.10 20.10 20.15 19.80 20.40 226,400 4,545,513 20.077 20.10 20.10 20.15 19.80 20.40 226,400 20.077 0.00%
2021-04-07 0 20.10 20.00 20.15 19.80 20.35 141,000 2,827,380 20.052 20.10 20.00 20.15 19.80 20.35 141,000 20.052 0.50%
2021-04-01 0 20.00 20.00 20.05 19.60 20.35 438,000 8,793,050 20.075 20.00 20.00 20.05 19.60 20.35 438,000 20.075 2.04%
2021-03-31 0 19.60 19.60 19.62 19.00 20.00 342,000 6,614,370 19.340 19.60 19.60 19.62 19.00 20.00 342,000 19.340 -0.81%
2021-03-30 0 19.76 19.76 19.84 19.60 20.70 597,000 11,894,070 19.923 19.76 19.76 19.84 19.60 20.70 597,000 19.923 -0.50%
2021-03-29 0 19.86 19.76 19.88 19.60 20.30 71,500 1,420,025 19.860 19.86 19.76 19.88 19.60 20.30 71,500 19.860 -0.70%
2021-03-26 0 20.00 20.00 20.15 19.60 21.00 222,000 4,424,435 19.930 20.00 20.00 20.15 19.60 21.00 222,000 19.930 2.99%
2021-03-25 0 19.42 19.34 19.42 18.70 19.76 314,500 6,039,790 19.204 19.42 19.34 19.42 18.70 19.76 314,500 19.204 -1.92%
2021-03-24 0 19.80 19.70 19.80 19.42 20.60 477,000 9,452,885 19.817 19.80 19.70 19.80 19.42 20.60 477,000 19.817 -4.35%
2021-03-23 0 20.70 20.65 20.75 20.65 21.95 334,000 7,015,975 21.006 20.70 20.65 20.75 20.65 21.95 334,000 21.006 -5.26%
2021-03-22 0 21.85 21.85 22.00 21.20 22.50 346,000 7,539,325 21.790 21.85 21.85 22.00 21.20 22.50 346,000 21.790 -0.23%
2021-03-19 0 21.90 21.80 22.00 20.55 22.70 682,000 14,850,350 21.775 21.90 21.80 22.00 20.55 22.70 682,000 21.775 1.86%
2021-03-18 0 21.50 21.40 21.55 19.88 22.40 1,000,262 21,046,640 21.041 21.50 21.40 21.55 19.88 22.40 1,000,262 21.041 7.61%
2021-03-17 0 19.98 19.98 20.00 19.82 20.70 436,500 8,793,685 20.146 19.98 19.98 20.00 19.82 20.70 436,500 20.146 -0.10%
2021-03-16 0 20.00 19.96 20.00 19.68 20.35 522,000 10,409,435 19.941 20.00 19.96 20.00 19.68 20.35 522,000 19.941 2.04%
2021-03-15 0 19.60 19.60 19.68 19.02 20.70 267,500 5,319,800 19.887 19.60 19.60 19.68 19.02 20.70 267,500 19.887 -3.45%
2021-03-12 0 20.30 20.25 20.30 20.00 21.90 583,500 12,334,725 21.139 20.30 20.25 20.30 20.00 21.90 583,500 21.139 -0.73%
2021-03-11 0 20.45 20.45 20.50 18.90 20.60 865,500 17,286,655 19.973 20.45 20.45 20.50 18.90 20.60 865,500 19.973 7.86%
2021-03-10 0 18.96 18.84 18.96 18.30 20.65 768,500 14,836,280 19.306 18.96 18.84 18.96 18.30 20.65 768,500 19.306 -3.27%
2021-03-09 0 19.60 19.40 19.60 17.50 19.60 1,565,420 29,121,484 18.603 19.60 19.40 19.60 17.50 19.60 1,565,420 18.603 2.51%
2021-03-08 0 19.12 19.12 19.18 18.96 23.45 2,058,000 41,391,925 20.113 19.12 19.12 19.18 18.96 23.45 2,058,000 20.113 -15.96%
2021-03-05 0 22.75 22.70 22.80 22.30 24.50 2,246,000 51,760,275 23.046 22.75 22.70 22.80 22.30 24.50 2,246,000 23.046 -9.72%
2021-03-04 0 25.20 25.20 25.35 24.90 26.85 955,500 24,288,575 25.420 25.20 25.20 25.35 24.90 26.85 955,500 25.420 -7.86%
2021-03-03 0 27.35 27.35 27.40 24.60 27.70 2,543,698 66,977,868 26.331 27.35 27.35 27.40 24.60 27.70 2,543,698 26.331 5.80%
2021-03-02 0 25.85 25.80 25.85 25.00 27.90 859,500 22,848,350 26.583 25.85 25.80 25.85 25.00 27.90 859,500 26.583 -4.96%
2021-03-01 0 27.20 27.20 27.40 27.10 27.90 558,000 15,330,825 27.475 27.20 27.20 27.40 27.10 27.90 558,000 27.475 0.37%
2021-02-26 0 27.10 27.05 27.10 27.00 28.20 1,731,500 47,347,825 27.345 27.10 27.05 27.10 27.00 28.20 1,731,500 27.345 -3.73%
2021-02-25 0 28.15 28.15 28.25 27.85 28.70 741,000 20,895,100 28.199 28.15 28.15 28.25 27.85 28.70 741,000 28.199 2.18%
2021-02-24 0 27.55 27.55 27.60 27.45 29.15 2,262,000 62,660,200 27.701 27.55 27.55 27.60 27.45 29.15 2,262,000 27.701 -3.33%
2021-02-23 0 28.50 28.50 28.60 28.05 29.70 2,234,500 64,224,900 28.742 28.50 28.50 28.60 28.05 29.70 2,234,500 28.742 -5.63%
2021-02-22 0 30.20 30.20 30.45 30.20 34.85 3,255,000 103,675,283 31.851 30.20 30.20 30.45 30.20 34.85 3,255,000 31.851 -9.04%
2021-02-19 0 33.20 33.00 33.20 29.65 33.20 3,614,100 113,556,600 31.420 33.20 33.00 33.20 29.65 33.20 3,614,100 31.420 5.06%
2021-02-18 0 31.60 31.60 31.80 31.50 34.40 6,473,079 213,478,475 32.979 31.60 31.60 31.80 31.50 34.40 6,473,079 32.979 -1.25%
2021-02-17 0 32.00 32.00 32.05 27.80 32.30 8,889,486 268,266,273 30.178 32.00 32.00 32.05 27.80 32.30 8,889,486 30.178 17.43%
2021-02-16 0 27.25 27.25 27.35 27.00 28.00 2,898,700 79,368,647 27.381 27.25 27.25 27.35 27.00 28.00 2,898,700 27.381 -2.15%
2021-02-11 0 27.85 27.80 27.90 27.65 28.30 1,697,500 47,171,125 27.789 27.85 27.80 27.90 27.65 28.30 1,697,500 27.789 -0.54%
2021-02-10 0 28.00 28.00 28.10 27.70 29.00 2,788,332 78,610,553 28.193 28.00 28.00 28.10 27.70 29.00 2,788,332 28.193 -1.75%
2021-02-09 0 28.50 28.45 28.50 26.60 29.35 9,341,690 260,510,597 27.887 28.50 28.45 28.50 26.60 29.35 9,341,690 27.887 2.89%
2021-02-08 0 27.70 27.70 27.75 27.50 32.25 50,895,361 1,543,955,227 30.336 27.70 27.70 27.75 27.50 32.25 50,895,361 30.336

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top