Charmacy Pharmaceutical Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02289  2015-12-14    
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
2026-06-25 0 6.700 - - 6.700 6.700 1,000 6,700 6.7000 6.700 - - 6.700 6.700 1,000 6.7000 3.08%
2026-06-24 0 6.500 - - - - 0 0 - 6.500 - - - - 0 - 0.00%
2026-06-23 0 6.500 - 6.600 - - 0 0 - 6.500 - 6.600 - - 0 - 0.00%
2026-06-22 0 6.500 5.400 - 6.500 6.500 1,000 6,500 6.5000 6.500 5.400 - 6.500 6.500 1,000 6.5000 3.17%
2026-06-18 0 6.300 5.390 6.600 - - 0 0 - 6.300 5.390 6.600 - - 0 - 0.00%
2026-06-17 0 6.300 5.390 - - - 0 0 - 6.300 5.390 - - - 0 - 0.00%
2026-06-16 0 6.300 5.260 6.390 6.300 6.300 1,000 6,300 6.3000 6.300 5.260 6.390 6.300 6.300 1,000 6.3000 3.28%
2026-06-15 0 6.100 5.010 6.180 5.900 6.100 1,500 8,950 5.9667 6.100 5.010 6.180 5.900 6.100 1,500 5.9667 7.02%
2026-06-12 0 5.700 4.900 5.900 5.500 5.700 3,500 19,750 5.6429 5.700 4.900 5.900 5.500 5.700 3,500 5.6429 4.20%
2026-06-11 0 5.470 4.900 - - - 0 0 - 5.470 4.900 - - - 0 - 0.00%
2026-06-10 0 5.470 4.900 - - - 0 0 - 5.470 4.900 - - - 0 - 0.00%
2026-06-09 0 5.470 4.900 - - - 0 0 - 5.470 4.900 - - - 0 - 0.00%
2026-06-08 0 5.470 4.900 - - - 0 0 - 5.470 4.900 - - - 0 - 0.00%
2026-06-05 0 5.470 4.900 - - - 0 0 - 5.470 4.900 - - - 0 - 0.00%
2026-06-04 0 5.470 4.900 - - - 0 0 - 5.470 4.900 - - - 0 - 0.00%
2026-06-03 0 5.470 4.900 - 5.470 5.470 2,000 10,940 5.4700 5.470 4.900 - 5.470 5.470 2,000 5.4700 0.00%
2026-06-02 0 5.470 4.900 - - - 0 0 - 5.470 4.900 - - - 0 - 0.00%
2026-06-01 0 5.470 4.900 - - - 0 0 - 5.470 4.900 - - - 0 - 0.00%
2026-05-29 0 5.470 4.900 5.470 - - 0 0 - 5.470 4.900 5.470 - - 0 - 0.00%
2026-05-28 0 5.470 4.900 - 5.400 5.470 13,500 73,530 5.4467 5.470 4.900 - 5.400 5.470 13,500 5.4467 0.00%
2026-05-27 0 5.470 - 5.470 - - 0 0 - 5.470 - 5.470 - - 0 - -0.12%
2026-05-26 0 5.820 5.340 - - - 0 0 - 5.476 5.025 - - - 0 - 0.00%
2026-05-22 0 5.820 - - - - 0 0 - 5.476 - - - - 0 - 0.00%
2026-05-21 0 5.820 5.340 - - - 0 0 - 5.476 5.025 - - - 0 - 0.00%
2026-05-20 0 5.820 5.340 - - - 0 0 - 5.476 5.025 - - - 0 - 0.00%
2026-05-19 0 5.820 5.340 - - - 0 0 - 5.476 5.025 - - - 0 - 0.00%
2026-05-18 0 5.820 5.340 - - - 0 0 - 5.476 5.025 - - - 0 - 0.00%
2026-05-15 0 5.820 5.340 5.820 - - 0 0 - 5.476 5.025 5.476 - - 0 - 0.00%
2026-05-14 0 5.820 5.340 - - - 0 0 - 5.476 5.025 - - - 0 - 0.00%
2026-05-13 0 5.820 5.340 - - - 0 0 - 5.476 5.025 - - - 0 - 0.00%
2026-05-12 0 5.820 5.340 - - - 0 0 - 5.476 5.025 - - - 0 - 0.00%
2026-05-11 0 5.820 5.340 5.820 - - 0 0 - 5.476 5.025 5.476 - - 0 - 0.00%
2026-05-08 0 5.820 5.340 5.820 - - 0 0 - 5.476 5.025 5.476 - - 0 - 0.00%
2026-05-07 0 5.820 5.340 - - - 0 0 - 5.476 5.025 - - - 0 - 0.00%
2026-05-06 0 5.820 5.340 5.820 - - 0 0 - 5.476 5.025 5.476 - - 0 - 0.00%
2026-05-05 0 5.820 5.340 - - - 0 0 - 5.476 5.025 - - - 0 - 0.00%
2026-05-04 0 5.820 5.340 - - - 0 0 - 5.476 5.025 - - - 0 - 0.00%
2026-04-30 0 5.820 5.340 - - - 0 0 - 5.476 5.025 - - - 0 - 0.00%
2026-04-29 0 5.820 5.340 - - - 0 0 - 5.476 5.025 - - - 0 - 0.00%
2026-04-28 0 5.820 5.340 - - - 0 0 - 5.476 5.025 - - - 0 - 0.00%
2026-04-27 0 5.820 5.340 - - - 0 0 - 5.476 5.025 - - - 0 - 0.00%
2026-04-24 0 5.820 5.340 - - - 0 0 - 5.476 5.025 - - - 0 - 0.00%
2026-04-23 0 5.820 5.340 - - - 0 0 - 5.476 5.025 - - - 0 - 0.00%
2026-04-22 0 5.820 5.340 - - - 0 0 - 5.476 5.025 - - - 0 - 0.00%
2026-04-21 0 5.820 5.340 - - - 0 0 - 5.476 5.025 - - - 0 - 0.00%
2026-04-20 0 5.820 5.340 - - - 0 0 - 5.476 5.025 - - - 0 - 0.00%
2026-04-17 0 5.820 5.340 - - - 0 0 - 5.476 5.025 - - - 0 - 0.00%
2026-04-16 0 5.820 5.340 - - - 0 0 - 5.476 5.025 - - - 0 - 0.00%
2026-04-15 0 5.820 5.340 - - - 0 0 - 5.476 5.025 - - - 0 - 0.00%
2026-04-14 0 5.820 5.340 - - - 0 0 - 5.476 5.025 - - - 0 - 0.00%
2026-04-13 0 5.820 5.340 - - - 0 0 - 5.476 5.025 - - - 0 - 0.00%
2026-04-10 0 5.820 5.340 - - - 0 0 - 5.476 5.025 - - - 0 - 0.00%
2026-04-09 0 5.820 5.340 - - - 0 0 - 5.476 5.025 - - - 0 - 0.00%
2026-04-08 0 5.820 5.810 - 5.820 5.820 500 2,910 5.8200 5.476 5.467 - 5.476 5.476 531 5.4765 0.17%
2026-04-02 0 5.810 5.810 - - - 0 0 - 5.467 5.467 - - - 0 - 0.00%
2026-04-01 0 5.810 5.810 - - - 0 0 - 5.467 5.467 - - - 0 - 0.00%
2026-03-31 0 5.810 5.810 - - - 0 0 - 5.467 5.467 - - - 0 - 0.00%
2026-03-30 0 5.810 - - - - 0 0 - 5.467 - - - - 0 - 0.00%
2026-03-27 0 5.810 5.810 - - - 0 0 - 5.467 5.467 - - - 0 - 0.00%
2026-03-26 0 5.810 5.340 - - - 0 0 - 5.467 5.025 - - - 0 - 0.00%
2026-03-25 0 5.810 5.810 - - - 0 0 - 5.467 5.467 - - - 0 - 0.00%
2026-03-24 0 5.810 5.810 - - - 0 0 - 5.467 5.467 - - - 0 - 0.00%
2026-03-23 0 5.810 5.810 - 5.810 5.810 2,500 14,525 5.8100 5.467 5.467 - 5.467 5.467 2,657 5.4671 0.00%
2026-03-20 0 5.810 5.340 - - - 0 0 - 5.467 5.025 - - - 0 - 0.00%
2026-03-19 0 5.810 5.810 - - - 0 0 - 5.467 5.467 - - - 0 - 0.17%
2026-03-18 0 5.800 5.340 - - - 0 0 - 5.458 5.025 - - - 0 - 0.00%
2026-03-17 0 5.800 5.340 - - - 0 0 - 5.458 5.025 - - - 0 - 0.00%
2026-03-16 0 5.800 5.340 - - - 0 0 - 5.458 5.025 - - - 0 - 0.00%
2026-03-13 0 5.800 5.340 - - - 0 0 - 5.458 5.025 - - - 0 - 0.00%
2026-03-12 0 5.800 5.340 - - - 0 0 - 5.458 5.025 - - - 0 - 0.00%
2026-03-11 0 5.800 5.340 - - - 0 0 - 5.458 5.025 - - - 0 - 0.00%
2026-03-10 0 5.800 5.340 - - - 0 0 - 5.458 5.025 - - - 0 - 0.00%
2026-03-09 0 5.800 5.340 - - - 0 0 - 5.458 5.025 - - - 0 - 0.00%
2026-03-06 0 5.800 5.500 - - - 0 0 - 5.458 5.175 - - - 0 - 0.00%
2026-03-05 0 5.800 5.500 - - - 0 0 - 5.458 5.175 - - - 0 - 0.00%
2026-03-04 0 5.800 5.500 5.800 - - 0 0 - 5.458 5.175 5.458 - - 0 - 0.00%
2026-03-03 0 5.800 5.500 - - - 0 0 - 5.458 5.175 - - - 0 - 0.00%
2026-03-02 0 5.800 5.500 - - - 0 0 - 5.458 5.175 - - - 0 - 0.00%
2026-02-27 0 5.800 5.500 - - - 0 0 - 5.458 5.175 - - - 0 - 0.00%
2026-02-26 0 5.800 5.500 - - - 0 0 - 5.458 5.175 - - - 0 - 0.00%
2026-02-25 0 5.800 5.500 - - - 0 0 - 5.458 5.175 - - - 0 - 0.00%
2026-02-24 0 5.800 5.500 - - - 0 0 - 5.458 5.175 - - - 0 - 0.00%
2026-02-23 0 5.800 5.500 - - - 0 0 - 5.458 5.175 - - - 0 - 0.00%
2026-02-20 0 5.800 5.500 - - - 0 0 - 5.458 5.175 - - - 0 - 0.00%
2026-02-16 0 5.800 5.500 - - - 0 0 - 5.458 5.175 - - - 0 - 0.00%
2026-02-13 0 5.800 5.500 - - - 0 0 - 5.458 5.175 - - - 0 - 0.00%
2026-02-12 0 5.800 5.500 5.800 - - 0 0 - 5.458 5.175 5.458 - - 0 - 0.00%
2026-02-11 0 5.800 5.500 - - - 0 0 - 5.458 5.175 - - - 0 - 0.00%
2026-02-10 0 5.800 5.500 - - - 0 0 - 5.458 5.175 - - - 0 - 0.00%
2026-02-09 0 5.800 5.500 - - - 0 0 - 5.458 5.175 - - - 0 - 0.00%
2026-02-06 0 5.800 5.500 - - - 0 0 - 5.458 5.175 - - - 0 - 0.00%
2026-02-05 0 5.800 5.500 - - - 0 0 - 5.458 5.175 - - - 0 - 0.00%
2026-02-04 0 5.800 5.800 - - - 0 0 - 5.458 5.458 - - - 0 - 0.00%
2026-02-03 0 5.800 5.800 - - - 0 0 - 5.458 5.458 - - - 0 - 0.00%
2026-02-02 0 5.800 5.800 - - - 0 0 - 5.458 5.458 - - - 0 - 0.00%
2026-01-30 0 5.800 5.800 6.100 5.800 5.880 6,000 35,000 5.8333 5.458 5.458 5.740 5.458 5.533 6,376 5.4890 -1.36%
2026-01-29 0 5.880 5.700 5.880 5.880 5.880 2,000 11,760 5.8800 5.533 5.364 5.533 5.533 5.533 2,125 5.5329 5.00%
2026-01-28 0 5.600 5.550 5.880 4.300 5.950 42,000 218,640 5.2057 5.269 5.222 5.533 4.046 5.599 44,635 4.8984 -23.08%
2026-01-27 0 7.280 - 8.180 - - 0 0 - 6.850 - 7.697 - - 0 - 0.00%
2026-01-26 0 7.280 - 8.180 - - 0 0 - 6.850 - 7.697 - - 0 - 0.00%
2026-01-23 0 7.280 - 8.180 - - 0 0 - 6.850 - 7.697 - - 0 - 0.00%
2026-01-22 0 7.280 - 8.180 - - 0 0 - 6.850 - 7.697 - - 0 - 0.00%
2026-01-21 0 7.280 - 8.180 - - 0 0 - 6.850 - 7.697 - - 0 - 0.00%
2026-01-20 0 7.280 - 8.180 - - 0 0 - 6.850 - 7.697 - - 0 - 0.00%
2026-01-19 0 7.280 - 8.180 - - 0 0 - 6.850 - 7.697 - - 0 - 0.00%
2026-01-16 0 7.280 - 8.180 - - 0 0 - 6.850 - 7.697 - - 0 - 0.00%
2026-01-15 0 7.280 - - - - 0 0 - 6.850 - - - - 0 - 0.00%
2026-01-14 0 7.280 - - - - 0 0 - 6.850 - - - - 0 - 0.00%
2026-01-13 0 7.280 - - - - 0 0 - 6.850 - - - - 0 - 0.00%
2026-01-12 0 7.280 - - - - 0 0 - 6.850 - - - - 0 - 0.00%
2026-01-09 0 7.280 - - - - 0 0 - 6.850 - - - - 0 - 0.00%
2026-01-08 0 7.280 - - - - 0 0 - 6.850 - - - - 0 - 0.00%
2026-01-07 0 7.280 - 7.280 - - 0 0 - 6.850 - 6.850 - - 0 - -0.41%
2026-01-06 0 7.310 - - - - 0 0 - 6.879 - - - - 0 - 0.00%
2026-01-05 0 7.310 - - - - 0 0 - 6.879 - - - - 0 - 0.00%
2026-01-02 0 7.310 7.310 - 7.280 7.280 1,000 7,280 7.2800 6.879 6.879 - 6.850 6.850 1,063 6.8503 0.27%
2025-12-31 0 7.290 7.290 - - - 0 0 - 6.860 6.860 - - - 0 - 3.85%
2025-12-30 0 7.020 7.020 - - - 0 0 - 6.606 6.606 - - - 0 - 5.72%
2025-12-29 0 6.640 6.640 - - - 0 0 - 6.248 6.248 - - - 0 - 9.03%
2025-12-24 0 6.090 5.890 - - - 0 0 - 5.731 5.542 - - - 0 - 0.00%
2025-12-23 0 6.090 6.090 - - - 0 0 - 5.731 5.731 - - - 0 - 18.71%
2025-12-22 0 5.130 5.130 - - - 0 0 - 4.827 4.827 - - - 0 - 0.00%
2025-12-19 0 5.130 5.130 - - - 0 0 - 4.827 4.827 - - - 0 - 0.00%
2025-12-18 0 5.130 - 5.130 - - 0 0 - 4.827 - 4.827 - - 0 - -13.05%
2025-12-17 0 5.900 5.900 - 5.900 5.900 500 2,950 5.9000 5.552 5.552 - 5.552 5.552 531 5.5517 -4.99%
2025-12-16 0 6.210 - - - - 0 0 - 5.843 - - - - 0 - 0.00%
2025-12-15 0 6.210 - - - - 0 0 - 5.843 - - - - 0 - 0.00%
2025-12-12 0 6.210 - - - - 0 0 - 5.843 - - - - 0 - 0.00%
2025-12-11 0 6.210 - - - - 0 0 - 5.843 - - - - 0 - 0.00%
2025-12-10 0 6.210 - - - - 0 0 - 5.843 - - - - 0 - 0.00%
2025-12-09 0 6.210 - - - - 0 0 - 5.843 - - - - 0 - 0.00%
2025-12-08 0 6.210 - - - - 0 0 - 5.843 - - - - 0 - 0.00%
2025-12-05 0 6.210 - - - - 0 0 - 5.843 - - - - 0 - 0.00%
2025-12-04 0 6.210 6.010 - - - 0 0 - 5.843 5.655 - - - 0 - 0.00%
2025-12-03 0 6.210 - 6.210 - - 0 0 - 5.843 - 5.843 - - 0 - -4.02%
2025-12-02 0 6.470 - 6.470 - - 0 0 - 6.088 - 6.088 - - 0 - -7.70%
2025-12-01 0 7.010 - 7.010 7.010 7.010 1,500 10,515 7.0100 6.596 - 6.596 6.596 6.596 1,594 6.5962 0.00%
2025-11-28 0 7.010 7.010 - - - 0 0 - 6.596 6.596 - - - 0 - 0.00%
2025-11-27 0 7.010 - 7.010 - - 0 0 - 6.596 - 6.596 - - 0 - -0.57%
2025-11-26 0 7.050 - 7.050 - - 0 0 - 6.634 - 6.634 - - 0 - -4.73%
2025-11-25 0 7.400 - - - - 0 0 - 6.963 - - - - 0 - 0.00%
2025-11-24 0 7.400 7.400 - 7.400 7.400 6,500 48,100 7.4000 6.963 6.963 - 6.963 6.963 6,908 6.9632 0.00%
2025-11-21 0 7.400 - - 7.400 7.400 2,000 14,800 7.4000 6.963 - - 6.963 6.963 2,125 6.9632 4.96%
2025-11-20 0 7.050 - 7.060 - - 0 0 - 6.634 - 6.643 - - 0 - 0.00%
2025-11-19 0 7.050 - - - - 0 0 - 6.634 - - - - 0 - 0.00%
2025-11-18 0 7.050 - - - - 0 0 - 6.634 - - - - 0 - 0.00%
2025-11-17 0 7.050 7.050 - - - 0 0 - 6.634 6.634 - - - 0 - 5.86%
2025-11-14 0 6.660 6.520 - 6.660 6.660 1,500 9,990 6.6600 6.267 6.135 - 6.267 6.267 1,594 6.2669 9.90%
2025-11-13 0 6.060 6.060 - 5.730 5.730 4,500 25,785 5.7300 5.702 5.702 - 5.392 5.392 4,782 5.3918 5.76%
2025-11-12 0 5.730 5.500 5.730 - - 0 0 - 5.392 5.175 5.392 - - 0 - 0.00%
2025-11-11 0 5.730 5.450 5.970 5.430 5.430 500 2,715 5.4300 5.392 5.128 5.618 5.109 5.109 531 5.1095 -4.02%
2025-11-10 0 5.970 5.430 5.970 - - 0 0 - 5.618 5.109 5.618 - - 0 - 0.00%
2025-11-07 0 5.970 5.430 5.970 - - 0 0 - 5.618 5.109 5.618 - - 0 - 0.00%
2025-11-06 0 5.970 5.430 5.970 - - 0 0 - 5.618 5.109 5.618 - - 0 - 0.00%
2025-11-05 0 5.970 5.430 5.970 - - 0 0 - 5.618 5.109 5.618 - - 0 - 0.00%
2025-11-04 0 5.970 5.970 - - - 0 0 - 5.618 5.618 - - - 0 - 9.94%
2025-11-03 0 5.430 5.430 - - - 0 0 - 5.109 5.109 - - - 0 - 0.00%
2025-10-31 0 5.430 5.430 - - - 0 0 - 5.109 5.109 - - - 0 - 0.00%
2025-10-30 0 5.430 5.430 - - - 0 0 - 5.109 5.109 - - - 0 - 0.00%
2025-10-28 0 5.430 5.430 - - - 0 0 - 5.109 5.109 - - - 0 - 0.00%
2025-10-27 0 5.430 5.420 5.430 - - 0 0 - 5.109 5.100 5.109 - - 0 - -0.37%
2025-10-24 0 5.450 5.410 5.450 5.450 5.450 9,500 51,775 5.4500 5.128 5.091 5.128 5.128 5.128 10,096 5.1283 0.00%
2025-10-23 0 5.450 5.450 - - - 0 0 - 5.128 5.128 - - - 0 - 0.00%
2025-10-22 0 5.450 5.450 - - - 0 0 - 5.128 5.128 - - - 0 - 0.00%
2025-10-21 0 5.450 5.450 - - - 0 0 - 5.128 5.128 - - - 0 - 0.00%
2025-10-20 0 5.450 5.450 - - - 0 0 - 5.128 5.128 - - - 0 - 0.74%
2025-10-17 0 5.410 5.400 5.410 - - 0 0 - 5.091 5.081 5.091 - - 0 - -2.35%
2025-10-16 0 5.540 5.440 - - - 0 0 - 5.213 5.119 - - - 0 - 0.00%
2025-10-15 0 5.540 5.540 - 5.540 5.540 500 2,770 5.5400 5.213 5.213 - 5.213 5.213 531 5.2130 -4.97%
2025-10-14 0 5.830 5.830 - - - 0 0 - 5.486 5.486 - - - 0 - 0.00%
2025-10-13 0 5.830 5.830 - - - 0 0 - 5.486 5.486 - - - 0 - 0.00%
2025-10-10 0 5.830 5.830 - - - 0 0 - 5.486 5.486 - - - 0 - 0.00%
2025-10-09 0 5.830 5.830 - 5.830 5.830 500 2,915 5.8300 5.486 5.486 - 5.486 5.486 531 5.4859 0.00%
2025-10-08 0 5.830 5.830 - - - 0 0 - 5.486 5.486 - - - 0 - 0.00%
2025-10-06 0 5.830 4.800 - - - 0 0 - 5.486 4.517 - - - 0 - 0.00%
2025-10-03 0 5.830 5.830 - - - 0 0 - 5.486 5.486 - - - 0 - 0.00%
2025-10-02 0 5.830 5.830 - - - 0 0 - 5.486 5.486 - - - 0 - 0.00%
2025-09-30 0 5.830 5.830 - - - 0 0 - 5.486 5.486 - - - 0 - 0.00%
2025-09-29 0 5.830 5.830 - - - 0 0 - 5.486 5.486 - - - 0 - 0.00%
2025-09-26 0 5.830 5.830 - 5.830 5.830 2,000 11,660 5.8300 5.486 5.486 - 5.486 5.486 2,125 5.4859 0.00%
2025-09-25 0 5.830 5.830 - - - 0 0 - 5.486 5.486 - - - 0 - 0.69%
2025-09-24 0 5.790 - - - - 0 0 - 5.448 - - - - 0 - 0.00%
2025-09-23 0 5.790 5.510 5.770 5.830 5.860 2,000 11,690 5.8450 5.448 5.185 5.429 5.486 5.514 2,125 5.5000 -3.98%
2025-09-22 0 6.030 5.850 - - - 0 0 - 5.674 5.505 - - - 0 - 0.00%
2025-09-19 0 6.030 5.850 - - - 0 0 - 5.674 5.505 - - - 0 - 0.00%
2025-09-18 0 6.030 5.850 - - - 0 0 - 5.674 5.505 - - - 0 - 0.00%
2025-09-17 0 6.030 5.850 - - - 0 0 - 5.674 5.505 - - - 0 - 0.00%
2025-09-16 0 6.030 5.850 - - - 0 0 - 5.674 5.505 - - - 0 - 0.00%
2025-09-15 0 6.030 4.200 6.030 - - 0 0 - 5.674 3.952 5.674 - - 0 - 0.00%
2025-09-12 0 6.030 5.830 6.030 6.020 6.030 2,000 12,050 6.0250 5.674 5.486 5.674 5.665 5.674 2,125 5.6694 0.00%
2025-09-11 0 6.030 5.850 6.030 - - 0 0 - 5.674 5.505 5.674 - - 0 - 0.00%
2025-09-10 0 6.030 5.850 6.030 6.030 6.030 500 3,015 6.0300 5.674 5.505 5.674 5.674 5.674 531 5.6741 0.00%
2025-09-09 0 6.030 6.030 - - - 0 0 - 5.674 5.674 - - - 0 - 0.17%
2025-09-08 0 6.020 6.020 - 5.950 5.950 1,000 5,950 5.9500 5.665 5.665 - 5.599 5.599 1,063 5.5988 1.35%
2025-09-05 0 5.940 5.940 - - - 0 0 - 5.589 5.589 - - - 0 - 0.68%
2025-09-04 0 5.900 5.830 - - - 0 0 - 5.552 5.486 - - - 0 - 0.00%
2025-09-03 0 5.900 5.900 - - - 0 0 - 5.552 5.552 - - - 0 - 1.20%
2025-09-02 0 5.830 5.830 - - - 0 0 - 5.486 5.486 - - - 0 - 0.00%
2025-09-01 0 5.830 5.830 6.010 - - 0 0 - 5.486 5.486 5.655 - - 0 - 0.00%
2025-08-29 0 5.830 5.830 - - - 0 0 - 5.486 5.486 - - - 0 - 0.00%
2025-08-28 0 5.830 5.830 - - - 0 0 - 5.486 5.486 - - - 0 - 0.00%
2025-08-27 0 5.830 5.830 - - - 0 0 - 5.486 5.486 - - - 0 - 0.00%
2025-08-26 0 5.830 5.830 - - - 0 0 - 5.486 5.486 - - - 0 - 0.00%
2025-08-25 0 5.830 5.830 - 5.830 5.830 8,000 46,640 5.8300 5.486 5.486 - 5.486 5.486 8,502 5.4859 0.00%
2025-08-22 0 5.830 5.830 - 5.830 5.840 1,500 8,750 5.8333 5.486 5.486 - 5.486 5.495 1,594 5.4890 -0.17%
2025-08-21 0 5.840 5.840 - 5.840 5.840 500 2,920 5.8400 5.495 5.495 - 5.495 5.495 531 5.4953 0.00%
2025-08-20 0 5.840 5.840 - 5.840 5.840 500 2,920 5.8400 5.495 5.495 - 5.495 5.495 531 5.4953 0.00%
2025-08-19 0 5.840 5.840 - 5.840 5.840 7,000 40,880 5.8400 5.495 5.495 - 5.495 5.495 7,439 5.4953 0.00%
2025-08-18 0 5.840 5.840 - 5.840 5.840 1,500 8,760 5.8400 5.495 5.495 - 5.495 5.495 1,594 5.4953 0.00%
2025-08-15 0 5.840 5.840 5.990 5.830 5.830 1,500 8,745 5.8300 5.495 5.495 5.636 5.486 5.486 1,594 5.4859 -2.50%
2025-08-14 0 5.990 - 5.990 - - 0 0 - 5.636 - 5.636 - - 0 - -2.76%
2025-08-13 0 6.160 - 6.160 - - 0 0 - 5.796 - 5.796 - - 0 - 0.00%
2025-08-12 0 6.160 6.160 6.350 6.160 6.160 500 3,080 6.1600 5.796 5.796 5.975 5.796 5.796 531 5.7964 -2.99%
2025-08-11 0 6.350 - 6.350 - - 0 0 - 5.975 - 5.975 - - 0 - -3.93%
2025-08-08 0 6.610 - 6.610 6.600 6.720 426,000 2,822,680 6.6260 6.220 - 6.220 6.210 6.323 452,722 6.2349 -1.64%
2025-08-07 0 6.720 - 6.720 - - 0 0 - 6.323 - 6.323 - - 0 - 0.00%
2025-08-06 0 6.720 - - 6.720 6.720 11,000 73,920 6.7200 6.323 - - 6.323 6.323 11,690 6.3233 0.00%
2025-08-05 0 6.720 - 6.720 - - 0 0 - 6.323 - 6.323 - - 0 - -1.90%
2025-08-04 0 6.850 - 6.850 6.850 6.850 1,000 6,850 6.8500 6.446 - 6.446 6.446 6.446 1,063 6.4457 0.00%
2025-08-01 0 6.850 - 6.850 - - 0 0 - 6.446 - 6.446 - - 0 - 0.00%
2025-07-31 0 6.850 - 6.850 - - 0 0 - 6.446 - 6.446 - - 0 - 0.00%
2025-07-30 0 6.850 - - - - 0 0 - 6.446 - - - - 0 - 0.00%
2025-07-29 0 6.850 - 6.850 6.850 6.850 1,000 6,850 6.8500 6.446 - 6.446 6.446 6.446 1,063 6.4457 0.00%
2025-07-28 0 6.850 - 6.850 - - 0 0 - 6.446 - 6.446 - - 0 - 0.00%
2025-07-25 0 6.850 6.850 - - - 0 0 - 6.446 6.446 - - - 0 - 0.00%
2025-07-24 0 6.850 - - - - 0 0 - 6.446 - - - - 0 - 0.00%
2025-07-23 0 6.850 - - 6.850 6.850 250,000 1,712,500 6.8500 6.446 - - 6.446 6.446 265,682 6.4457 0.15%
2025-07-22 0 6.840 6.800 - 6.840 6.900 328,000 2,247,660 6.8526 6.436 6.399 - 6.436 6.493 348,575 6.4481 -2.98%
2025-07-21 0 7.050 - - 7.050 7.050 1,000 7,050 7.0500 6.634 - - 6.634 6.634 1,063 6.6339 0.00%
2025-07-18 0 7.050 7.050 - 7.050 7.050 2,000 14,100 7.0500 6.634 6.634 - 6.634 6.634 2,125 6.6339 0.00%
2025-07-17 0 7.050 - 7.050 - - 0 0 - 6.634 - 6.634 - - 0 - 0.00%
2025-07-16 0 7.050 - - 7.050 7.050 1,000 7,050 7.0500 6.634 - - 6.634 6.634 1,063 6.6339 0.00%
2025-07-15 0 7.050 - - - - 0 0 - 6.634 - - - - 0 - 0.00%
2025-07-14 0 7.050 - - - - 0 0 - 6.634 - - - - 0 - 0.00%
2025-07-11 0 7.050 - - - - 0 0 - 6.634 - - - - 0 - 0.00%
2025-07-10 0 7.050 7.050 - 7.050 7.050 1,000 7,050 7.0500 6.634 6.634 - 6.634 6.634 1,063 6.6339 0.00%
2025-07-09 0 7.050 - - 7.050 7.050 1,000 7,050 7.0500 6.634 - - 6.634 6.634 1,063 6.6339 0.00%
2025-07-08 0 7.050 - - - - 0 0 - 6.634 - - - - 0 - 0.00%
2025-07-07 0 7.050 - 7.050 - - 0 0 - 6.634 - 6.634 - - 0 - 0.00%
2025-07-04 0 7.050 - 7.050 - - 0 0 - 6.634 - 6.634 - - 0 - 0.00%
2025-07-03 0 7.050 - - - - 0 0 - 6.634 - - - - 0 - 0.00%
2025-07-02 0 7.050 - 7.050 - - 0 0 - 6.634 - 6.634 - - 0 - 0.00%
2025-06-30 0 7.050 - - - - 0 0 - 6.634 - - - - 0 - 0.00%
2025-06-27 0 7.050 - - - - 0 0 - 6.634 - - - - 0 - 0.00%
2025-06-26 0 7.050 - - - - 0 0 - 6.634 - - - - 0 - 0.00%
2025-06-25 0 7.050 - - 7.010 7.050 2,000 14,060 7.0300 6.634 - - 6.596 6.634 2,125 6.6150 0.57%
2025-06-24 0 7.010 - 7.010 7.000 7.010 1,500 10,505 7.0033 6.596 - 6.596 6.587 6.596 1,594 6.5900 0.14%
2025-06-23 0 7.000 6.800 - 7.000 7.000 1,000 7,000 7.0000 6.587 6.399 - 6.587 6.587 1,063 6.5868 0.00%
2025-06-20 0 7.000 5.800 - - - 0 0 - 6.587 5.458 - - - 0 - 0.00%
2025-06-19 0 7.000 - - - - 0 0 - 6.587 - - - - 0 - 0.00%
2025-06-18 0 7.000 - - - - 0 0 - 6.587 - - - - 0 - 0.00%
2025-06-17 0 7.000 - 7.000 - - 0 0 - 6.587 - 6.587 - - 0 - 0.00%
2025-06-16 0 7.000 - - - - 0 0 - 6.587 - - - - 0 - 0.00%
2025-06-13 0 7.000 - - - - 0 0 - 6.587 - - - - 0 - 0.00%
2025-06-12 0 7.000 - - 7.000 7.000 3,000 21,000 7.0000 6.587 - - 6.587 6.587 3,188 6.5868 0.00%
2025-06-11 0 7.000 - - - - 0 0 - 6.587 - - - - 0 - 0.00%
2025-06-10 0 7.000 - 7.000 - - 0 0 - 6.587 - 6.587 - - 0 - 0.00%
2025-06-09 0 7.000 - - - - 0 0 - 6.587 - - - - 0 - 0.00%
2025-06-06 0 7.000 6.940 - 6.990 7.000 1,500 10,495 6.9967 6.587 6.530 - 6.577 6.587 1,594 6.5837 7.69%
2025-06-05 0 6.500 5.800 - - - 0 0 - 6.116 5.458 - - - 0 - 0.00%
2025-06-04 0 6.500 6.500 - 6.500 6.500 500 3,250 6.5000 6.116 6.116 - 6.116 6.116 531 6.1163 -10.96%
2025-06-03 0 7.300 - 7.300 - - 0 0 - 6.869 - 6.869 - - 0 - 0.00%
2025-06-02 0 7.300 - - - - 0 0 - 6.869 - - - - 0 - 0.00%
2025-05-30 0 7.300 - - - - 0 0 - 6.869 - - - - 0 - 0.00%
2025-05-29 0 7.300 - - - - 0 0 - 6.869 - - - - 0 - 0.00%
2025-05-28 0 7.300 - - - - 0 0 - 6.869 - - - - 0 - 0.00%
2025-05-27 0 7.300 - 7.300 7.300 7.300 3,000 21,900 7.3000 6.869 - 6.869 6.869 6.869 3,188 6.8691 1.23%
2025-05-26 0 7.211 - - - - 0 0 - 6.785 - - - - 0 - -0.00%
2025-05-23 0 7.700 - - - - 0 0 - 6.785 - - - - 0 - 0.00%
2025-05-22 0 7.700 5.010 - - - 0 0 - 6.785 4.415 - - - 0 - 0.00%
2025-05-21 0 7.700 5.750 - - - 0 0 - 6.785 5.067 - - - 0 - 0.00%
2025-05-20 0 7.700 - 7.700 - - 0 0 - 6.785 - 6.785 - - 0 - -0.65%
2025-05-19 0 7.750 - 7.750 - - 0 0 - 6.829 - 6.829 - - 0 - 0.00%
2025-05-16 0 7.750 - 7.750 - - 0 0 - 6.829 - 6.829 - - 0 - 0.00%
2025-05-15 0 7.750 - 7.750 - - 0 0 - 6.829 - 6.829 - - 0 - 0.00%
2025-05-14 0 7.750 - 7.750 - - 0 0 - 6.829 - 6.829 - - 0 - 0.00%
2025-05-13 0 7.750 - 7.770 - - 0 0 - 6.829 - 6.847 - - 0 - 0.00%
2025-05-12 0 7.750 - 7.760 - - 0 0 - 6.829 - 6.838 - - 0 - 0.00%
2025-05-09 0 7.750 - 7.750 - - 0 0 - 6.829 - 6.829 - - 0 - 0.00%
2025-05-08 0 7.750 - - - - 0 0 - 6.829 - - - - 0 - 0.00%
2025-05-07 0 7.750 - 7.750 - - 0 0 - 6.829 - 6.829 - - 0 - 0.00%
2025-05-06 0 7.750 - 7.750 - - 0 0 - 6.829 - 6.829 - - 0 - 0.00%
2025-05-02 0 7.750 - 7.750 7.750 7.750 13,500 104,625 7.7500 6.829 - 6.829 6.829 6.829 15,320 6.8295 0.00%
2025-04-30 0 7.750 - 7.750 - - 0 0 - 6.829 - 6.829 - - 0 - 0.00%
2025-04-29 0 7.750 - 7.750 7.750 7.750 9,000 69,750 7.7500 6.829 - 6.829 6.829 6.829 10,213 6.8295 0.00%
2025-04-28 0 7.750 7.750 - 7.750 7.750 1,000 7,750 7.7500 6.829 6.829 - 6.829 6.829 1,135 6.8295 0.00%
2025-04-25 0 7.750 7.700 7.750 - - 0 0 - 6.829 6.785 6.829 - - 0 - 0.00%
2025-04-24 0 7.750 7.530 7.750 - - 0 0 - 6.829 6.636 6.829 - - 0 - 0.00%
2025-04-23 0 7.750 - 7.750 7.750 7.750 2,000 15,500 7.7500 6.829 - 6.829 6.829 6.829 2,270 6.8295 0.65%
2025-04-22 0 7.700 7.700 - - - 0 0 - 6.785 6.785 - - - 0 - 0.65%
2025-04-17 0 7.650 7.650 - - - 0 0 - 6.741 6.741 - - - 0 - 0.66%
2025-04-16 0 7.600 - - 7.600 7.600 2,500 19,000 7.6000 6.697 - - 6.697 6.697 2,837 6.6973 0.00%
2025-04-15 0 7.600 7.500 7.600 - - 0 0 - 6.697 6.609 6.697 - - 0 - 0.00%
2025-04-14 0 7.600 7.450 7.600 - - 0 0 - 6.697 6.565 6.697 - - 0 - 0.00%
2025-04-11 0 7.600 7.600 - 7.600 7.600 500 3,800 7.6000 6.697 6.697 - 6.697 6.697 567 6.6973 -1.04%
2025-04-10 0 7.680 - - 7.680 7.700 3,000 23,080 7.6933 6.768 - - 6.768 6.785 3,404 6.7795 1.05%
2025-04-09 0 7.600 7.450 - - - 0 0 - 6.697 6.565 - - - 0 - 0.00%
2025-04-08 0 7.600 - - - - 0 0 - 6.697 - - - - 0 - 0.00%
2025-04-07 0 7.600 7.450 7.600 7.600 7.600 2,000 15,200 7.6000 6.697 6.565 6.697 6.697 6.697 2,270 6.6973 -2.56%
2025-04-03 0 7.800 7.800 - - - 0 0 - 6.874 6.874 - - - 0 - 0.00%
2025-04-02 0 7.800 7.800 - 7.800 7.800 1,500 11,700 7.8000 6.874 6.874 - 6.874 6.874 1,702 6.8735 0.26%
2025-04-01 0 7.780 - - - - 0 0 - 6.856 - - - - 0 - 0.00%
2025-03-31 0 7.780 7.780 - - - 0 0 - 6.856 6.856 - - - 0 - 0.00%
2025-03-28 0 7.780 - 7.780 - - 0 0 - 6.856 - 6.856 - - 0 - 0.00%
2025-03-27 0 7.780 6.800 7.780 - - 0 0 - 6.856 5.992 6.856 - - 0 - 0.00%
2025-03-26 0 7.780 6.800 7.780 - - 0 0 - 6.856 5.992 6.856 - - 0 - 0.00%
2025-03-25 0 7.780 6.800 7.780 - - 0 0 - 6.856 5.992 6.856 - - 0 - 0.00%
2025-03-24 0 7.780 6.800 7.780 - - 0 0 - 6.856 5.992 6.856 - - 0 - 0.00%
2025-03-21 0 7.780 7.700 7.820 - - 0 0 - 6.856 6.785 6.891 - - 0 - 0.00%
2025-03-20 0 7.780 6.800 7.820 7.750 7.780 3,000 23,280 7.7600 6.856 5.992 6.891 6.829 6.856 3,404 6.8383 -0.51%
2025-03-19 0 7.820 7.820 - - - 0 0 - 6.891 6.891 - - - 0 - 0.26%
2025-03-18 0 7.800 7.800 - 7.800 7.800 500 3,900 7.8000 6.874 6.874 - 6.874 6.874 567 6.8735 0.26%
2025-03-17 0 7.780 6.800 8.000 - - 0 0 - 6.856 5.992 7.050 - - 0 - 0.00%
2025-03-14 0 7.780 7.780 - 7.780 7.780 500 3,890 7.7800 6.856 6.856 - 6.856 6.856 567 6.8559 0.26%
2025-03-13 0 7.760 7.760 - - - 0 0 - 6.838 6.838 - - - 0 - 0.13%
2025-03-12 0 7.750 - 7.750 7.800 7.800 2,000 15,600 7.8000 6.829 - 6.829 6.874 6.874 2,270 6.8735 -1.65%
2025-03-11 0 7.880 7.750 7.880 - - 0 0 - 6.944 6.829 6.944 - - 0 - 0.00%
2025-03-10 0 7.880 - 7.880 7.880 7.880 4,000 31,520 7.8800 6.944 - 6.944 6.944 6.944 4,539 6.9440 0.00%
2025-03-07 0 7.880 7.700 7.880 - - 0 0 - 6.944 6.785 6.944 - - 0 - 0.00%
2025-03-06 0 7.880 - 7.880 7.880 7.880 2,000 15,760 7.8800 6.944 - 6.944 6.944 6.944 2,270 6.9440 0.13%
2025-03-05 0 7.870 - 7.870 7.870 7.870 2,000 15,740 7.8700 6.935 - 6.935 6.935 6.935 2,270 6.9352 0.13%
2025-03-04 0 7.860 7.700 7.860 - - 0 0 - 6.926 6.785 6.926 - - 0 - 0.00%
2025-03-03 0 7.860 7.850 8.000 7.850 7.860 1,500 11,785 7.8567 6.926 6.918 7.050 6.918 6.926 1,702 6.9235 0.26%
2025-02-28 0 7.840 7.700 7.840 - - 0 0 - 6.909 6.785 6.909 - - 0 - -0.13%
2025-02-27 0 7.850 - 7.850 7.850 7.850 3,000 23,550 7.8500 6.918 - 6.918 6.918 6.918 3,404 6.9176 0.13%
2025-02-26 0 7.840 7.840 7.990 - - 0 0 - 6.909 6.909 7.041 - - 0 - 0.13%
2025-02-25 0 7.830 7.800 7.990 - - 0 0 - 6.900 6.874 7.041 - - 0 - 0.00%
2025-02-24 0 7.830 - 8.000 7.830 7.830 500 3,915 7.8300 6.900 - 7.050 6.900 6.900 567 6.9000 0.00%
2025-02-21 0 7.830 7.830 - 7.830 7.830 1,000 7,830 7.8300 6.900 6.900 - 6.900 6.900 1,135 6.9000 0.13%
2025-02-20 0 7.820 7.800 - - - 0 0 - 6.891 6.874 - - - 0 - 0.00%
2025-02-19 0 7.820 - 8.800 - - 0 0 - 6.891 - 7.755 - - 0 - 0.00%
2025-02-18 0 7.820 7.820 - 7.820 7.820 500 3,910 7.8200 6.891 6.891 - 6.891 6.891 567 6.8912 0.13%
2025-02-17 0 7.810 7.800 8.600 7.800 7.810 3,000 23,410 7.8033 6.882 6.874 7.579 6.874 6.882 3,404 6.8765 2.09%
2025-02-14 0 7.650 7.600 - 7.650 7.650 1,500 11,475 7.6500 6.741 6.697 - 6.741 6.741 1,702 6.7413 -6.71%
2025-02-13 0 8.200 7.650 8.200 - - 0 0 - 7.226 6.741 7.226 - - 0 - 0.00%
2025-02-12 0 8.200 8.200 8.220 - - 0 0 - 7.226 7.226 7.244 - - 0 - 0.24%
2025-02-11 0 8.180 7.700 8.230 - - 0 0 - 7.208 6.785 7.252 - - 0 - 0.00%
2025-02-10 0 8.180 7.680 8.230 - - 0 0 - 7.208 6.768 7.252 - - 0 - 0.00%
2025-02-07 0 8.180 8.180 8.230 8.180 8.230 5,500 45,205 8.2191 7.208 7.208 7.252 7.208 7.252 6,241 7.2428 -0.49%
2025-02-06 0 8.220 8.220 9.010 - - 0 0 - 7.244 7.244 7.940 - - 0 - 0.24%
2025-02-05 0 8.200 8.200 9.100 8.200 8.200 2,000 16,400 8.2000 7.226 7.226 8.019 7.226 7.226 2,270 7.2260 -10.87%
2025-02-04 0 9.200 - 9.200 - - 0 0 - 8.107 - 8.107 - - 0 - -1.08%
2025-02-03 0 9.300 - 9.300 - - 0 0 - 8.195 - 8.195 - - 0 - -0.53%
2025-01-28 0 9.350 - 9.490 - - 0 0 - 8.239 - 8.363 - - 0 - 0.00%
2025-01-27 0 9.350 - 9.350 - - 0 0 - 8.239 - 8.239 - - 0 - -0.32%
2025-01-24 0 9.380 - 9.380 - - 0 0 - 8.266 - 8.266 - - 0 - -0.53%
2025-01-23 0 9.430 - 9.430 - - 0 0 - 8.310 - 8.310 - - 0 - -0.11%
2025-01-22 0 9.440 - 9.740 - - 0 0 - 8.319 - 8.583 - - 0 - 0.00%
2025-01-21 0 9.440 - 9.440 - - 0 0 - 8.319 - 8.319 - - 0 - -0.63%
2025-01-20 0 9.500 - 9.500 - - 0 0 - 8.372 - 8.372 - - 0 - 0.00%
2025-01-17 0 9.500 - 9.500 - - 0 0 - 8.372 - 8.372 - - 0 - -1.86%
2025-01-16 0 9.680 - 9.940 - - 0 0 - 8.530 - 8.759 - - 0 - 0.00%
2025-01-15 0 9.680 - 9.680 - - 0 0 - 8.530 - 8.530 - - 0 - 0.00%
2025-01-14 0 9.680 - 9.680 - - 0 0 - 8.530 - 8.530 - - 0 - -0.10%
2025-01-13 0 9.690 - 9.690 - - 0 0 - 8.539 - 8.539 - - 0 - -0.10%
2025-01-10 0 9.700 - 9.800 - - 0 0 - 8.548 - 8.636 - - 0 - 0.00%
2025-01-09 0 9.700 - 9.700 - - 0 0 - 8.548 - 8.548 - - 0 - 0.00%
2025-01-08 0 9.700 - 9.940 9.700 9.700 50,000 485,000 9.7000 8.548 - 8.759 8.548 8.548 56,739 8.5479 0.00%
2025-01-07 0 9.700 - 9.700 - - 0 0 - 8.548 - 8.548 - - 0 - -0.41%
2025-01-06 0 9.740 - 9.740 - - 0 0 - 8.583 - 8.583 - - 0 - 0.00%
2025-01-03 0 9.740 - 9.740 - - 0 0 - 8.583 - 8.583 - - 0 - -0.51%
2025-01-02 0 9.790 - 9.790 - - 0 0 - 8.627 - 8.627 - - 0 - -0.10%
2024-12-31 0 9.800 - - 9.800 9.800 5,500 53,900 9.8000 8.636 - - 8.636 8.636 6,241 8.6360 8.89%
2024-12-30 0 9.000 - - - - 0 0 - 7.931 - - - - 0 - 0.00%
2024-12-27 0 9.000 - - - - 0 0 - 7.931 - - - - 0 - 0.00%
2024-12-24 0 9.000 - - - - 0 0 - 7.931 - - - - 0 - 0.00%
2024-12-23 0 9.000 - - - - 0 0 - 7.931 - - - - 0 - 0.00%
2024-12-20 0 9.000 - 9.240 - - 0 0 - 7.931 - 8.142 - - 0 - 0.00%
2024-12-19 0 9.000 8.950 - 9.000 9.000 1,000 9,000 9.0000 7.931 7.887 - 7.931 7.931 1,135 7.9310 0.00%
2024-12-18 0 9.000 8.800 9.200 - - 1,000 9,000 9.0000 7.931 7.755 8.107 - - 1,135 7.9310 0.00%
2024-12-17 0 9.000 8.800 - - - 0 0 - 7.931 7.755 - - - 0 - 0.00%
2024-12-16 0 9.000 8.820 - - - 0 0 - 7.931 7.772 - - - 0 - 0.00%
2024-12-13 0 9.000 8.840 - - - 0 0 - 7.931 7.790 - - - 0 - 0.00%
2024-12-12 0 9.000 - - - - 0 0 - 7.931 - - - - 0 - 0.00%
2024-12-11 0 9.000 - - - - 0 0 - 7.931 - - - - 0 - 0.00%
2024-12-10 0 9.000 - - - - 0 0 - 7.931 - - - - 0 - 0.00%
2024-12-09 0 9.000 - - 9.000 9.000 5,000 45,000 9.0000 7.931 - - 7.931 7.931 5,674 7.9310 -5.06%
2024-12-06 0 9.480 - - - - 0 0 - 8.354 - - - - 0 - 0.00%
2024-12-05 0 9.480 - - - - 0 0 - 8.354 - - - - 0 - 0.00%
2024-12-04 0 9.480 - - - - 0 0 - 8.354 - - - - 0 - 0.00%
2024-12-03 0 9.480 - - - - 0 0 - 8.354 - - - - 0 - 0.00%
2024-12-02 0 9.480 9.300 - - - 0 0 - 8.354 8.195 - - - 0 - 0.00%
2024-11-29 0 9.480 9.300 - - - 0 0 - 8.354 8.195 - - - 0 - 0.00%
2024-11-28 0 9.480 9.300 - - - 0 0 - 8.354 8.195 - - - 0 - 0.00%
2024-11-27 0 9.480 9.350 - - - 0 0 - 8.354 8.239 - - - 0 - 0.00%
2024-11-26 0 9.480 9.480 - - - 0 0 - 8.354 8.354 - - - 0 - 2.38%
2024-11-25 0 9.260 9.260 - - - 0 0 - 8.160 8.160 - - - 0 - 0.00%
2024-11-22 0 9.260 9.200 - - - 0 0 - 8.160 8.107 - - - 0 - 0.00%
2024-11-21 0 9.260 9.260 - 9.260 9.260 1,000 9,260 9.2600 8.160 8.160 - 8.160 8.160 1,135 8.1601 -2.53%
2024-11-20 0 9.500 9.260 - - - 0 0 - 8.372 8.160 - - - 0 - 0.00%
2024-11-19 0 9.500 9.300 10.30 9.500 10.28 1,900,500 19,003,190 9.9990 8.372 8.195 9.077 8.372 9.059 2,156,664 8.8114 -3.06%
2024-11-18 0 9.800 - 9.800 9.800 9.800 1,000 9,800 9.8000 8.636 - 8.636 8.636 8.636 1,135 8.6360 0.00%
2024-11-15 0 9.800 10.18 - 9.300 9.800 7,000 67,100 9.5857 8.636 8.971 - 8.195 8.636 7,944 8.4471 5.38%
2024-11-14 0 9.300 9.000 9.800 9.300 9.300 6,500 60,450 9.3000 8.195 7.931 8.636 8.195 8.195 7,376 8.1954 0.00%
2024-11-13 0 9.300 - 9.300 - - 0 0 - 8.195 - 8.195 - - 0 - 0.00%
2024-11-12 0 9.300 9.300 9.800 8.300 9.310 126,500 1,097,925 8.6792 8.195 8.195 8.636 7.314 8.204 143,551 7.6483 0.00%
2024-11-11 0 9.300 - 9.300 - - 0 0 - 8.195 - 8.195 - - 0 - 0.00%
2024-11-08 0 9.300 - 9.300 - - 0 0 - 8.195 - 8.195 - - 0 - 0.00%
2024-11-07 0 9.300 - 9.800 9.300 9.300 46,500 432,450 9.3000 8.195 - 8.636 8.195 8.195 52,768 8.1954 3.33%
2024-11-06 0 9.000 - 9.200 - - 0 0 - 7.931 - 8.107 - - 0 - 0.00%
2024-11-05 0 9.000 - 9.800 - - 0 0 - 7.931 - 8.636 - - 0 - 0.00%
2024-11-04 0 9.000 - 9.800 - - 0 0 - 7.931 - 8.636 - - 0 - 0.00%
2024-11-01 0 9.000 - 9.200 - - 0 0 - 7.931 - 8.107 - - 0 - 0.00%
2024-10-31 0 9.000 - 9.800 - - 0 0 - 7.931 - 8.636 - - 0 - 0.00%
2024-10-30 0 9.000 - 9.000 - - 0 0 - 7.931 - 7.931 - - 0 - 0.00%
2024-10-29 0 9.000 - 9.200 - - 0 0 - 7.931 - 8.107 - - 0 - 0.00%
2024-10-28 0 9.000 7.610 9.200 9.000 9.140 25,500 230,605 9.0433 7.931 6.706 8.107 7.931 8.054 28,937 7.9692 0.00%
2024-10-25 0 9.000 8.900 9.000 8.370 9.000 14,500 127,995 8.8272 7.931 7.843 7.931 7.376 7.931 16,454 7.7788 16.73%
2024-10-24 0 7.710 - 8.380 - - 0 0 - 6.794 - 7.385 - - 0 - 0.00%
2024-10-23 0 7.710 - 7.720 - - 0 0 - 6.794 - 6.803 - - 0 - -0.13%
2024-10-22 0 7.720 7.370 7.720 7.550 8.340 17,500 143,560 8.2034 6.803 6.495 6.803 6.653 7.349 19,859 7.2290 -4.34%
2024-10-21 0 8.070 - 8.070 - - 0 0 - 7.111 - 7.111 - - 0 - -0.12%
2024-10-18 0 8.080 - 8.080 - - 0 0 - 7.120 - 7.120 - - 0 - -0.12%
2024-10-17 0 8.090 - 8.140 - - 0 0 - 7.129 - 7.173 - - 0 - 0.00%
2024-10-16 0 8.090 - 8.290 - - 0 0 - 7.129 - 7.305 - - 0 - 0.00%
2024-10-15 0 8.090 - 8.880 - - 0 0 - 7.129 - 7.825 - - 0 - 0.00%
2024-10-14 0 8.090 - 8.100 - - 0 0 - 7.129 - 7.138 - - 0 - -0.12%
2024-10-10 0 8.100 - 8.100 - - 0 0 - 7.138 - 7.138 - - 0 - -0.12%
2024-10-09 0 8.110 - 8.100 - - 0 0 - 7.147 - 7.138 - - 0 - 0.00%
2024-10-08 0 8.110 7.710 8.300 7.900 8.110 1,000 8,005 8.0050 7.147 6.794 7.314 6.962 7.147 1,135 7.0542 -0.49%
2024-10-07 0 8.150 7.700 8.150 7.880 8.160 9,500 75,265 7.9226 7.182 6.785 7.182 6.944 7.191 10,780 6.9816 0.87%
2024-10-04 0 8.080 7.920 8.170 8.000 8.560 1,037,000 8,503,450 8.2000 7.120 6.979 7.200 7.050 7.543 1,176,775 7.2261 0.00%
2024-10-03 0 8.080 8.180 8.460 8.050 8.690 884,500 8,297,655 9.3812 7.120 7.208 7.455 7.094 7.658 1,003,720 8.2669 -7.02%
2024-10-02 0 8.690 8.050 8.800 8.300 8.800 751,500 6,533,780 8.6943 7.658 7.094 7.755 7.314 7.755 852,793 7.6616 -1.25%
2024-09-30 0 8.800 8.050 8.800 7.770 8.800 26,500 222,150 8.3830 7.755 7.094 7.755 6.847 7.755 30,072 7.3873 0.00%
2024-09-27 0 8.800 - 8.800 9.080 9.150 9,500 86,275 9.0816 7.755 - 7.755 8.001 8.063 10,780 8.0029 -3.08%
2024-09-26 0 9.080 - 9.080 - - 0 0 - 8.001 - 8.001 - - 0 - -0.22%
2024-09-25 0 9.100 8.060 9.100 8.500 9.100 405,500 3,907,870 9.6372 8.019 7.103 8.019 7.490 8.019 460,156 8.4925 8.33%
2024-09-24 0 8.400 7.270 8.400 8.450 8.450 140,500 1,180,225 8.4002 7.402 6.406 7.402 7.446 7.446 159,438 7.4024 -2.33%
2024-09-23 0 8.600 - 8.600 8.560 8.660 30,000 258,045 8.6015 7.579 - 7.579 7.543 7.631 34,044 7.5798 -0.58%
2024-09-20 0 8.650 - 8.650 8.550 8.650 30,000 257,625 8.5875 7.623 - 7.623 7.534 7.623 34,044 7.5675 3.59%
2024-09-19 0 8.350 - - - - 0 0 - 7.358 - - - - 0 - 0.00%
2024-09-17 0 8.350 - 8.370 - - 0 0 - 7.358 - 7.376 - - 0 - 0.00%
2024-09-16 0 8.350 - - 8.190 8.350 30,000 247,870 8.2623 7.358 - - 7.217 7.358 34,044 7.2810 1.21%
2024-09-13 0 8.250 7.360 8.350 8.200 8.450 30,000 248,850 8.2950 7.270 6.486 7.358 7.226 7.446 34,044 7.3097 -1.32%
2024-09-12 0 8.360 - 8.400 8.200 8.360 30,000 247,625 8.2542 7.367 - 7.402 7.226 7.367 34,044 7.2738 1.95%
2024-09-11 0 8.200 6.200 8.580 8.180 8.350 30,000 248,600 8.2867 7.226 5.464 7.561 7.208 7.358 34,044 7.3024 -1.80%
2024-09-10 0 8.350 - 8.400 7.990 8.350 30,000 243,830 8.1277 7.358 - 7.402 7.041 7.358 34,044 7.1623 -0.83%
2024-09-09 0 8.420 - 8.420 8.410 8.620 30,000 254,410 8.4803 7.420 - 7.420 7.411 7.596 34,044 7.4731 0.96%
2024-09-05 0 8.340 7.560 8.340 8.330 8.410 30,000 251,480 8.3827 7.349 6.662 7.349 7.341 7.411 34,044 7.3870 -0.83%
2024-09-04 0 8.410 - 8.500 8.210 8.410 30,500 252,855 8.2903 7.411 - 7.490 7.235 7.411 34,611 7.3056 2.56%
2024-09-03 0 8.200 - 8.440 - - 0 0 - 7.226 - 7.438 - - 0 - 0.00%
2024-09-02 0 8.200 - 8.600 8.000 8.490 30,000 248,050 8.2683 7.226 - 7.579 7.050 7.482 34,044 7.2862 -4.65%
2024-08-30 0 8.600 8.050 8.700 8.400 9.090 10,000 89,320 8.9320 7.579 7.094 7.667 7.402 8.010 11,348 7.8711 -3.91%
2024-08-29 0 8.950 8.120 8.950 8.880 8.960 3,500 31,260 8.9314 7.887 7.156 7.887 7.825 7.896 3,972 7.8706 2.29%
2024-08-28 0 8.750 - 8.760 8.680 8.990 12,500 111,320 8.9056 7.711 - 7.720 7.649 7.922 14,185 7.8478 1.74%
2024-08-27 0 8.600 - 8.600 - - 0 0 - 7.579 - 7.579 - - 0 - 0.00%
2024-08-26 0 8.600 - 8.600 - - 0 0 - 7.579 - 7.579 - - 0 - 0.00%
2024-08-23 0 8.600 7.880 8.600 8.270 8.600 30,000 253,700 8.4567 7.579 6.944 7.579 7.288 7.579 34,044 7.4522 7.10%
2024-08-22 0 8.030 7.500 8.270 - - 0 0 - 7.076 6.609 7.288 - - 0 - 0.00%
2024-08-21 0 8.030 7.500 - 7.960 8.030 1,500 11,985 7.9900 7.076 6.609 - 7.015 7.076 1,702 7.0410 -1.35%
2024-08-20 0 8.140 - 8.000 8.140 8.140 500 4,070 8.1400 7.173 - 7.050 7.173 7.173 567 7.1731 3.04%
2024-08-19 0 7.900 - 7.900 7.620 7.940 30,500 238,930 7.8338 6.962 - 6.962 6.715 6.997 34,611 6.9033 -1.37%
2024-08-16 0 8.010 7.570 7.960 7.760 8.180 30,000 240,230 8.0077 7.059 6.671 7.015 6.838 7.208 34,044 7.0565 -1.11%
2024-08-15 0 8.100 7.750 7.950 7.800 8.130 36,000 290,605 8.0724 7.138 6.829 7.006 6.874 7.164 40,852 7.1135 1.00%
2024-08-14 0 8.020 6.800 8.090 7.800 8.210 30,000 240,705 8.0235 7.067 5.992 7.129 6.874 7.235 34,044 7.0705 -2.08%
2024-08-13 0 8.190 6.800 8.200 8.050 8.210 35,000 285,245 8.1499 7.217 5.992 7.226 7.094 7.235 39,718 7.1818 2.37%
2024-08-12 0 8.000 7.020 8.220 8.000 8.230 301,500 2,416,450 8.0148 7.050 6.186 7.244 7.050 7.252 342,138 7.0628 -2.79%
2024-08-09 0 8.230 7.350 8.240 8.020 8.370 31,000 253,270 8.1700 7.252 6.477 7.261 7.067 7.376 35,178 7.1996 2.87%
2024-08-08 0 8.000 6.820 8.230 8.000 8.240 30,500 245,455 8.0477 7.050 6.010 7.252 7.050 7.261 34,611 7.0918 0.63%
2024-08-07 0 7.950 7.500 8.020 7.950 8.020 27,500 220,005 8.0002 7.006 6.609 7.067 7.006 7.067 31,207 7.0499 -0.38%
2024-08-06 0 7.980 7.110 7.990 7.760 8.000 30,000 239,380 7.9793 7.032 6.265 7.041 6.838 7.050 34,044 7.0316 -0.13%
2024-08-05 0 7.990 6.800 7.990 7.740 8.030 31,500 250,360 7.9479 7.041 5.992 7.041 6.821 7.076 35,746 7.0039 -0.13%
2024-08-02 0 8.000 7.730 8.200 7.960 8.090 30,000 240,580 8.0193 7.050 6.812 7.226 7.015 7.129 34,044 7.0668 0.00%
2024-08-01 0 8.000 6.800 8.260 8.000 8.250 31,500 256,485 8.1424 7.050 5.992 7.279 7.050 7.270 35,746 7.1752 -2.20%
2024-07-31 0 8.180 7.930 8.500 6.810 8.530 18,500 150,840 8.1535 7.208 6.988 7.490 6.001 7.517 20,994 7.1851 2.25%
2024-07-30 0 8.000 7.700 8.100 6.810 8.050 17,500 138,340 7.9051 7.050 6.785 7.138 6.001 7.094 19,859 6.9662 0.50%
2024-07-29 0 7.960 - 7.960 7.960 8.020 16,500 131,725 7.9833 7.015 - 7.015 7.015 7.067 18,724 7.0351 -0.62%
2024-07-26 0 8.010 8.010 8.240 7.980 8.000 10,500 83,915 7.9919 7.059 7.059 7.261 7.032 7.050 11,915 7.0426 0.25%
2024-07-25 0 7.990 8.060 8.540 7.970 8.300 13,000 104,950 8.0731 7.041 7.103 7.526 7.023 7.314 14,752 7.1142 -5.89%
2024-07-24 0 8.490 8.200 8.500 8.030 8.500 27,500 224,945 8.1798 7.482 7.226 7.490 7.076 7.490 31,207 7.2082 -1.05%
2024-07-23 0 8.580 - 8.600 8.200 8.600 30,000 252,630 8.4210 7.561 - 7.579 7.226 7.579 34,044 7.4208 -0.23%
2024-07-22 0 8.600 - - - - 0 0 - 7.579 - - - - 0 - 0.00%
2024-07-19 0 8.600 - 8.600 - - 0 0 - 7.579 - 7.579 - - 0 - 0.00%
2024-07-18 0 8.600 - - 8.600 8.600 80,000 688,000 8.6000 7.579 - - 7.579 7.579 90,783 7.5785 0.00%
2024-07-17 0 8.600 - 8.600 8.600 8.600 1,000 8,600 8.6000 7.579 - 7.579 7.579 7.579 1,135 7.5785 0.00%
2024-07-16 0 8.600 - 8.600 - - 0 0 - 7.579 - 7.579 - - 0 - 0.00%
2024-07-15 0 8.600 - - - - 0 0 - 7.579 - - - - 0 - 0.00%
2024-07-12 0 8.600 - - - - 0 0 - 7.579 - - - - 0 - 0.00%
2024-07-11 0 8.600 - - - - 0 0 - 7.579 - - - - 0 - 0.00%
2024-07-10 0 8.600 - - - - 0 0 - 7.579 - - - - 0 - 0.00%
2024-07-09 0 8.600 - 9.100 - - 2,000 17,450 8.7250 7.579 - 8.019 - - 2,270 7.6887 0.00%
2024-07-08 0 8.600 - - - - 0 0 - 7.579 - - - - 0 - 0.00%
2024-07-05 0 8.600 - - 8.600 8.600 5,000 43,000 8.6000 7.579 - - 7.579 7.579 5,674 7.5785 0.00%
2024-07-04 0 8.600 - - - - 0 0 - 7.579 - - - - 0 - 0.00%
2024-07-03 0 8.600 - - - - 0 0 - 7.579 - - - - 0 - 0.00%
2024-07-02 0 8.600 - 8.800 8.600 8.600 2,500 21,500 8.6000 7.579 - 7.755 7.579 7.579 2,837 7.5785 0.00%
2024-06-28 0 8.600 - - - - 0 0 - 7.579 - - - - 0 - 0.00%
2024-06-27 0 8.600 - - - - 0 0 - 7.579 - - - - 0 - 0.00%
2024-06-26 0 8.600 - - - - 0 0 - 7.579 - - - - 0 - 0.00%
2024-06-25 0 8.600 8.600 - 8.600 8.600 3,000 25,800 8.6000 7.579 7.579 - 7.579 7.579 3,404 7.5785 0.00%
2024-06-24 0 8.600 - - - - 0 0 - 7.579 - - - - 0 - 0.00%
2024-06-21 0 8.600 - 8.600 8.000 8.600 75,500 607,200 8.0424 7.579 - 7.579 7.050 7.579 85,676 7.0871 1.18%
2024-06-20 0 8.500 - 8.500 - - 0 0 - 7.490 - 7.490 - - 0 - -1.16%
2024-06-19 0 8.600 - 8.170 8.600 8.600 11,000 94,600 8.6000 7.579 - 7.200 7.579 7.579 12,483 7.5785 0.00%
2024-06-18 0 8.600 8.600 - 8.600 8.600 29,500 253,700 8.6000 7.579 7.579 - 7.579 7.579 33,476 7.5785 0.00%
2024-06-17 0 8.600 - 8.600 8.600 8.600 1,500 12,900 8.6000 7.579 - 7.579 7.579 7.579 1,702 7.5785 0.00%
2024-06-14 0 8.600 8.600 - 8.600 8.600 117,000 1,006,200 8.6000 7.579 7.579 - 7.579 7.579 132,770 7.5785 0.00%
2024-06-13 0 8.600 - - 8.600 8.610 316,500 2,722,010 8.6003 7.579 - - 7.579 7.587 359,160 7.5788 -0.12%
2024-06-12 0 8.610 - - 8.610 8.610 1,500 12,915 8.6100 7.587 - - 7.587 7.587 1,702 7.5873 0.00%
2024-06-11 0 8.610 8.610 - 8.600 8.600 1,316,000 11,317,600 8.6000 7.587 7.587 - 7.579 7.579 1,493,380 7.5785 0.12%
2024-06-07 0 8.600 - 8.600 8.600 8.600 1,000 8,550 8.5500 7.579 - 7.579 7.579 7.579 1,135 7.5344 -2.27%
2024-06-06 0 8.800 - 8.800 8.800 8.800 500 4,400 8.8000 7.755 - 7.755 7.755 7.755 567 7.7548 -2.22%
2024-06-05 0 9.000 - 8.900 - - 0 0 - 7.931 - 7.843 - - 0 - -3.64%
2024-06-04 0 9.340 - 9.340 9.350 9.350 1,000 9,350 9.3500 8.231 - 8.231 8.239 8.239 1,135 8.2394 -0.21%
2024-06-03 0 9.360 - 9.360 - - 0 0 - 8.248 - 8.248 - - 0 - -0.11%
2024-05-31 0 9.370 - 9.370 9.380 9.500 1,500 14,130 9.4200 8.257 - 8.257 8.266 8.372 1,702 8.3011 -1.37%
2024-05-30 0 9.500 - 9.500 - - 0 0 - 8.372 - 8.372 - - 0 - -0.11%
2024-05-29 0 9.510 - 9.510 - - 0 0 - 8.380 - 8.380 - - 0 - 0.00%
2024-05-28 0 9.510 9.380 9.600 9.510 9.600 32,500 311,775 9.5931 8.380 8.266 8.460 8.380 8.460 36,881 8.4536 0.00%
2024-05-27 0 9.510 9.500 9.800 8.680 9.510 46,500 419,925 9.0306 8.380 8.372 8.636 7.649 8.380 52,768 7.9580 9.31%
2024-05-24 0 8.700 8.200 8.900 8.700 9.300 13,500 122,800 9.0963 7.667 7.226 7.843 7.667 8.195 15,320 8.0159 -1.14%
2024-05-23 0 8.800 8.750 9.000 8.500 10.20 177,000 1,707,270 9.6456 7.755 7.711 7.931 7.490 8.988 200,857 8.4999 -35.77%
2024-05-22 0 13.70 13.66 - 13.70 13.70 1,000 13,700 13.700 12.07 12.04 - 12.07 12.07 1,135 12.073 0.22%
2024-05-21 0 14.00 - 14.30 - - 0 0 - 12.05 - 12.30 - - 0 - 0.00%
2024-05-20 0 14.00 - 14.30 13.90 14.00 482,000 6,746,000 13.996 12.05 - 12.30 11.96 12.05 560,162 12.043 -2.78%
2024-05-17 0 14.40 - 14.52 13.90 14.40 9,500 134,750 14.184 12.39 - 12.49 11.96 12.39 11,041 12.205 7.78%
2024-05-16 0 13.36 - 14.20 13.36 13.92 6,500 88,070 13.549 11.50 - 12.22 11.50 11.98 7,554 11.659 -3.75%
2024-05-14 0 13.88 - - - - 0 0 - 11.94 - - - - 0 - 0.00%
2024-05-13 0 13.88 - 14.00 - - 0 0 - 11.94 - 12.05 - - 0 - 0.00%
2024-05-10 0 13.88 13.02 13.98 13.02 13.90 20,000 262,090 13.105 11.94 11.20 12.03 11.20 11.96 23,243 11.276 -0.14%
2024-05-09 0 13.90 - 14.00 - - 7,000 97,860 13.980 11.96 - 12.05 - - 8,135 12.029 0.00%
2024-05-08 0 13.90 - 14.00 14.00 14.00 22,000 307,580 13.981 11.96 - 12.05 12.05 12.05 25,568 12.030 0.00%
2024-05-07 0 13.90 - 14.08 13.78 14.08 35,500 497,940 14.026 11.96 - 12.12 11.86 12.12 41,257 12.069 -1.14%
2024-05-06 0 14.06 11.40 14.08 13.04 14.50 57,000 798,450 14.008 12.10 9.809 12.12 11.22 12.48 66,243 12.053 4.93%
2024-05-03 0 13.40 13.40 13.70 13.40 13.50 4,000 53,860 13.465 11.53 11.53 11.79 11.53 11.62 4,649 11.586 -4.15%
2024-05-02 0 13.98 - 13.98 - - 0 0 - 12.03 - 12.03 - - 0 - -0.14%
2024-04-30 0 14.00 - 14.30 14.00 14.20 63,000 892,150 14.161 12.05 - 12.30 12.05 12.22 73,216 12.185 1.45%
2024-04-29 0 13.80 - 14.06 13.80 14.00 10,000 139,150 13.915 11.87 - 12.10 11.87 12.05 11,622 11.973 -1.00%
2024-04-26 0 13.94 13.94 14.20 13.00 14.30 133,000 1,858,070 13.970 11.99 11.99 12.22 11.19 12.30 154,568 12.021 -0.29%
2024-04-25 0 13.98 13.98 14.66 13.96 14.80 462,000 6,473,540 14.012 12.03 12.03 12.61 12.01 12.73 536,919 12.057 -5.67%
2024-04-24 0 14.82 14.80 15.10 10.90 14.82 91,500 1,201,520 13.131 12.75 12.73 12.99 9.379 12.75 106,338 11.299 50.15%
2024-04-23 0 9.870 - 10.20 9.870 9.870 7,000 69,090 9.8700 8.493 - 8.777 8.493 8.493 8,135 8.4928 0.00%
2024-04-22 0 9.870 9.320 10.50 9.800 10.78 185,500 1,917,770 10.338 8.493 8.020 9.035 8.433 9.276 215,581 8.8958 -1.10%
2024-04-19 0 9.980 9.890 10.50 9.710 10.00 209,000 2,207,865 10.564 8.587 8.510 9.035 8.355 8.605 242,892 9.0899 -13.67%
2024-04-18 0 11.56 - 11.56 10.68 11.56 265,000 3,018,750 11.392 9.947 - 9.947 9.190 9.947 307,973 9.8020 10.10%
2024-04-17 0 10.50 - 10.60 - - 0 0 - 9.035 - 9.121 - - 0 - 0.00%
2024-04-16 0 10.50 8.830 10.62 10.50 10.50 1,500 15,750 10.500 9.035 7.598 9.138 9.035 9.035 1,743 9.0349 1.94%
2024-04-15 0 10.30 8.900 10.50 - - 0 0 - 8.863 7.658 9.035 - - 0 - 0.00%
2024-04-12 0 10.30 - - - - 500 5,150 10.300 8.863 - - - - 581 8.8628 0.00%
2024-04-11 0 10.30 - - - - 500 5,150 10.300 8.863 - - - - 581 8.8628 0.00%
2024-04-10 0 10.30 - - - - 500 5,150 10.300 8.863 - - - - 581 8.8628 0.98%
2024-04-09 0 10.20 - - - - 500 5,150 10.300 8.777 - - - - 581 8.8628 0.00%
2024-04-08 0 10.20 8.810 - 10.18 10.20 4,500 45,870 10.193 8.777 7.581 - 8.760 8.777 5,230 8.7710 2.00%
2024-04-05 0 10.00 - 10.40 10.00 10.00 5,000 50,000 10.000 8.605 - 8.949 8.605 8.605 5,811 8.6046 -0.99%
2024-04-03 0 10.10 9.220 10.44 10.10 10.50 1,500 15,550 10.367 8.691 7.933 8.983 8.691 9.035 1,743 8.9202 -3.81%
2024-04-02 0 10.50 - 10.54 10.40 10.60 24,500 257,350 10.504 9.035 - 9.069 8.949 9.121 28,473 9.0384 0.96%
2024-03-28 0 10.40 10.00 - 10.40 10.40 1,000 10,450 10.450 8.949 8.605 - 8.949 8.949 1,162 8.9919 4.00%
2024-03-27 0 10.00 10.00 - - - 0 0 - 8.605 8.605 - - - 0 - 0.00%
2024-03-26 0 10.00 10.00 - 9.010 10.00 2,538,500 23,131,520 9.1123 8.605 8.605 - 7.753 8.605 2,950,149 7.8408 -5.48%
2024-03-25 0 10.58 9.350 10.60 10.28 10.58 1,010,500 10,410,640 10.302 9.104 8.045 9.121 8.846 9.104 1,174,365 8.8649 0.19%
2024-03-22 0 10.56 10.40 11.00 - - 0 0 - 9.087 8.949 9.465 - - 0 - 0.00%
2024-03-21 0 10.56 10.50 - 10.56 10.56 36,000 380,160 10.560 9.087 9.035 - 9.087 9.087 41,838 9.0865 2.13%
2024-03-20 0 10.34 10.14 10.64 10.24 10.54 140,500 1,464,930 10.427 8.897 8.725 9.155 8.811 9.069 163,284 8.9717 0.39%
2024-03-19 0 10.30 - 10.60 9.920 10.50 262,500 2,679,070 10.206 8.863 - 9.121 8.536 9.035 305,068 8.7819 0.98%
2024-03-18 0 10.20 - 10.22 10.00 10.24 213,000 2,162,000 10.150 8.777 - 8.794 8.605 8.811 247,541 8.7339 0.00%
2024-03-15 0 10.20 - 10.24 9.690 10.20 176,500 1,756,960 9.9544 8.777 - 8.811 8.338 8.777 205,122 8.5655 5.26%
2024-03-14 0 9.690 9.400 9.690 9.400 10.68 219,000 2,279,565 10.409 8.338 8.088 8.338 8.088 9.190 254,514 8.9566 -10.77%
2024-03-13 0 10.86 10.10 10.88 10.50 11.00 217,500 2,350,550 10.807 9.345 8.691 9.362 9.035 9.465 252,770 9.2992 -1.99%
2024-03-12 0 11.08 10.64 11.10 10.90 11.14 222,000 2,454,720 11.057 9.534 9.155 9.551 9.379 9.586 258,000 9.5144 0.36%
2024-03-11 0 11.04 10.52 11.10 10.52 11.04 227,500 2,474,860 10.879 9.500 9.052 9.551 9.052 9.500 264,392 9.3606 -0.18%
2024-03-08 0 11.06 10.50 11.06 10.80 11.30 218,000 2,433,790 11.164 9.517 9.035 9.517 9.293 9.723 253,351 9.6064 -2.98%
2024-03-07 0 11.40 10.80 11.42 11.20 11.48 224,500 2,555,170 11.382 9.809 9.293 9.827 9.637 9.878 260,905 9.7935 -1.21%
2024-03-06 0 11.54 10.92 11.62 10.96 11.56 220,000 2,497,250 11.351 9.930 9.396 9.999 9.431 9.947 255,676 9.7673 -0.69%
2024-03-05 0 11.62 11.00 11.64 11.02 11.66 221,000 2,526,580 11.432 9.999 9.465 10.02 9.482 10.03 256,838 9.8373 0.00%
2024-03-04 0 11.62 10.82 11.68 11.28 11.64 235,500 2,705,150 11.487 9.999 9.310 10.05 9.706 10.02 273,689 9.8840 2.11%
2024-03-01 0 11.38 11.38 11.70 10.84 11.70 233,500 2,683,750 11.494 9.792 9.792 10.07 9.327 10.07 271,365 9.8898 -1.56%
2024-02-29 0 11.56 10.82 11.60 11.26 11.66 207,000 2,369,320 11.446 9.947 9.310 9.981 9.689 10.03 240,568 9.8489 -0.34%
2024-02-28 0 11.60 10.86 11.70 11.22 11.62 231,000 2,643,640 11.444 9.981 9.345 10.07 9.654 9.999 268,460 9.8474 0.35%
2024-02-27 0 11.56 11.00 11.62 11.20 11.58 213,000 2,433,700 11.426 9.947 9.465 9.999 9.637 9.964 247,541 9.8315 -0.17%
2024-02-26 0 11.58 10.90 11.70 11.10 11.64 298,500 3,409,890 11.423 9.964 9.379 10.07 9.551 10.02 346,905 9.8295 0.35%
2024-02-23 0 11.54 10.88 11.70 11.20 11.70 303,000 3,482,870 11.495 9.930 9.362 10.07 9.637 10.07 352,135 9.8907 2.12%
2024-02-22 0 11.30 10.96 11.40 10.96 11.34 235,500 2,628,660 11.162 9.723 9.431 9.809 9.431 9.758 273,689 9.6045 2.17%
2024-02-21 0 11.06 10.80 11.46 10.82 11.36 299,500 3,351,950 11.192 9.517 9.293 9.861 9.310 9.775 348,068 9.6302 -2.12%
2024-02-20 0 11.30 10.80 11.42 10.90 11.34 311,000 3,465,780 11.144 9.723 9.293 9.827 9.379 9.758 361,433 9.5890 -1.40%
2024-02-19 0 11.46 11.08 11.48 11.00 11.74 313,500 3,573,440 11.399 9.861 9.534 9.878 9.465 10.10 364,338 9.8080 1.60%
2024-02-16 0 11.28 10.90 11.34 10.80 11.28 295,500 3,262,550 11.041 9.706 9.379 9.758 9.293 9.706 343,419 9.5002 0.71%
2024-02-15 0 11.20 10.84 11.22 10.78 11.30 358,500 3,963,680 11.056 9.637 9.327 9.654 9.276 9.723 416,635 9.5136 0.00%
2024-02-14 0 11.20 10.40 11.20 10.80 11.30 290,000 3,203,950 11.048 9.637 8.949 9.637 9.293 9.723 337,027 9.5065 0.36%
2024-02-09 0 11.16 10.80 11.32 10.80 11.20 239,000 2,633,280 11.018 9.603 9.293 9.740 9.293 9.637 277,757 9.4805 0.90%
2024-02-08 0 11.06 10.84 11.20 10.60 11.14 317,000 3,444,340 10.865 9.517 9.327 9.637 9.121 9.586 368,405 9.3493 -0.54%
2024-02-07 0 11.12 10.64 11.12 10.70 11.12 242,500 2,649,440 10.926 9.568 9.155 9.568 9.207 9.568 281,824 9.4010 0.91%
2024-02-06 0 11.02 10.64 11.02 10.50 11.02 200,000 2,149,610 10.748 9.482 9.155 9.482 9.035 9.482 232,432 9.2483 -0.72%
2024-02-05 0 11.10 10.52 11.10 10.40 11.10 223,000 2,393,210 10.732 9.551 9.052 9.551 8.949 9.551 259,162 9.2344 2.21%
2024-02-02 0 10.86 10.50 10.88 10.30 10.94 229,500 2,467,130 10.750 9.345 9.035 9.362 8.863 9.413 266,716 9.2500 3.43%
2024-02-01 0 10.50 10.40 10.86 10.50 11.36 331,500 3,645,020 10.996 9.035 8.949 9.345 9.035 9.775 385,257 9.4613 -4.37%
2024-01-31 0 10.98 10.64 10.98 9.190 11.00 302,000 3,246,955 10.752 9.448 9.155 9.448 7.908 9.465 350,973 9.2513 1.86%
2024-01-30 0 10.78 10.02 10.80 10.30 10.96 226,000 2,413,390 10.679 9.276 8.622 9.293 8.863 9.431 262,649 9.1887 1.32%
2024-01-29 0 10.64 10.40 11.02 9.930 10.64 245,500 2,551,215 10.392 9.155 8.949 9.482 8.544 9.155 285,311 8.9419 2.70%
2024-01-26 0 10.36 9.800 10.62 10.34 11.12 214,000 2,332,320 10.899 8.914 8.433 9.138 8.897 9.568 248,703 9.3779 0.39%
2024-01-25 0 10.32 9.900 10.46 9.160 10.50 236,500 2,439,225 10.314 8.880 8.519 9.000 7.882 9.035 274,851 8.8747 0.39%
2024-01-24 0 10.28 10.00 10.28 10.00 10.62 234,000 2,407,660 10.289 8.846 8.605 8.846 8.605 9.138 271,946 8.8534 -0.19%
2024-01-23 0 10.30 10.02 10.30 9.700 10.30 262,000 2,614,770 9.9800 8.863 8.622 8.863 8.347 8.863 304,487 8.5875 3.10%
2024-01-22 0 9.990 9.700 9.990 9.160 10.20 301,000 2,933,250 9.7450 8.596 8.347 8.596 7.882 8.777 349,811 8.3852 4.28%
2024-01-19 0 9.580 9.400 9.740 9.580 10.76 240,000 2,491,695 10.382 8.243 8.088 8.381 8.243 9.259 278,919 8.9334 -11.46%
2024-01-18 0 10.82 10.20 10.82 10.50 10.98 202,000 2,184,040 10.812 9.310 8.777 9.310 9.035 9.448 234,757 9.3034 1.12%
2024-01-17 0 10.70 9.850 10.72 10.22 12.48 212,500 2,275,890 10.710 9.207 8.476 9.224 8.794 10.74 246,960 9.2156 -2.90%
2024-01-16 0 11.02 10.22 10.98 10.50 11.30 203,000 2,176,660 10.722 9.482 8.794 9.448 9.035 9.723 235,919 9.2263 1.10%
2024-01-15 0 10.90 9.900 11.44 9.850 11.70 224,000 2,409,025 10.755 9.379 8.519 9.844 8.476 10.07 260,324 9.2539 -5.87%
2024-01-12 0 11.58 - 11.88 11.40 11.64 210,000 2,427,560 11.560 9.964 - 10.22 9.809 10.02 244,054 9.9468 -3.34%
2024-01-11 0 11.98 8.800 11.98 8.860 12.86 231,000 2,686,780 11.631 10.31 7.572 10.31 7.624 11.07 268,460 10.008 2.39%
2024-01-10 0 11.70 - 11.72 11.40 12.00 210,500 2,504,515 11.898 10.07 - 10.08 9.809 10.33 244,635 10.238 -1.35%
2024-01-09 0 11.86 - 12.20 11.86 12.50 229,000 2,768,480 12.089 10.21 - 10.50 10.21 10.76 266,135 10.403 -3.58%
2024-01-08 0 12.30 - 12.30 11.90 12.34 219,000 2,668,740 12.186 10.58 - 10.58 10.24 10.62 254,514 10.486 2.84%
2024-01-05 0 11.96 - 11.96 11.98 12.32 212,000 2,583,320 12.185 10.29 - 10.29 10.31 10.60 246,378 10.485 -3.55%
2024-01-04 0 12.40 - 12.50 12.00 12.44 220,500 2,705,250 12.269 10.67 - 10.76 10.33 10.70 256,257 10.557 0.32%
2024-01-03 0 12.36 - 12.36 12.00 12.76 233,000 2,952,830 12.673 10.64 - 10.64 10.33 10.98 270,784 10.905 -4.48%
2024-01-02 0 12.94 - 12.94 12.52 13.02 203,000 2,595,840 12.787 11.13 - 11.13 10.77 11.20 235,919 11.003 -0.15%
2023-12-29 0 12.96 - 12.98 12.50 12.96 216,000 2,757,520 12.766 11.15 - 11.17 10.76 11.15 251,027 10.985 -0.15%
2023-12-28 0 12.98 - 12.98 12.44 13.10 241,000 3,074,700 12.758 11.17 - 11.17 10.70 11.27 280,081 10.978 0.00%
2023-12-27 0 12.98 - 12.98 12.42 13.00 209,000 2,664,840 12.750 11.17 - 11.17 10.69 11.19 242,892 10.971 0.00%
2023-12-22 0 12.98 - 12.98 12.40 13.08 215,000 2,740,080 12.745 11.17 - 11.17 10.67 11.25 249,865 10.966 0.00%
2023-12-21 0 12.98 - 12.98 12.36 13.02 237,000 3,033,730 12.801 11.17 - 11.17 10.64 11.20 275,432 11.014 0.15%
2023-12-20 0 12.96 - 12.96 12.96 13.56 251,500 3,330,760 13.244 11.15 - 11.15 11.15 11.67 292,284 11.396 -3.14%
2023-12-19 0 13.38 - 13.38 13.00 13.50 220,000 2,927,180 13.305 11.51 - 11.51 11.19 11.62 255,676 11.449 1.21%
2023-12-18 0 13.22 12.76 13.28 12.44 13.22 244,500 3,130,540 12.804 11.38 10.98 11.43 10.70 11.38 284,149 11.017 3.28%
2023-12-15 0 12.80 12.04 12.98 11.70 13.12 300,500 3,656,910 12.169 11.01 10.36 11.17 10.07 11.29 349,230 10.471 7.56%
2023-12-14 0 11.90 11.40 12.24 10.80 11.90 316,500 3,521,340 11.126 10.24 9.809 10.53 9.293 10.24 367,824 9.5734 5.31%
2023-12-13 0 11.30 11.02 11.30 11.20 11.60 280,500 3,192,220 11.380 9.723 9.482 9.723 9.637 9.981 325,987 9.7925 -1.05%
2023-12-12 0 11.42 - 11.42 11.10 11.46 201,500 2,273,450 11.283 9.827 - 9.827 9.551 9.861 234,176 9.7083 1.06%
2023-12-11 0 11.30 - 11.46 11.00 11.40 911,000 10,265,520 11.268 9.723 - 9.861 9.465 9.809 1,058,730 9.6961 -1.40%
2023-12-08 0 11.46 - 11.46 11.30 11.56 233,000 2,664,720 11.437 9.861 - 9.861 9.723 9.947 270,784 9.8408 -3.21%
2023-12-07 0 11.84 - 11.84 11.50 12.08 305,500 3,618,860 11.846 10.19 - 10.19 9.895 10.39 355,041 10.193 2.07%
2023-12-06 0 11.60 - 11.60 11.48 11.98 305,000 3,575,740 11.724 9.981 - 9.981 9.878 10.31 354,460 10.088 1.05%
2023-12-05 0 11.48 - 11.50 10.80 12.00 330,500 3,894,970 11.785 9.878 - 9.895 9.293 10.33 384,095 10.141 -2.55%
2023-12-04 0 11.78 - 11.78 11.70 12.10 809,000 9,751,410 12.054 10.14 - 10.14 10.07 10.41 940,189 10.372 0.68%
2023-12-01 0 11.70 - 11.70 11.50 11.90 214,500 2,509,450 11.699 10.07 - 10.07 9.895 10.24 249,284 10.067 1.39%
2023-11-30 0 11.54 - 11.54 11.18 11.70 301,500 3,438,600 11.405 9.930 - 9.930 9.620 10.07 350,392 9.8136 2.30%
2023-11-29 0 11.28 - 11.30 11.12 11.56 259,500 2,941,620 11.336 9.706 - 9.723 9.568 9.947 301,581 9.7540 1.44%
2023-11-28 0 11.12 10.34 11.12 10.88 11.40 302,000 3,349,990 11.093 9.568 8.897 9.568 9.362 9.809 350,973 9.5449 2.21%
2023-11-27 0 10.88 10.18 11.00 10.88 11.50 322,500 3,648,310 11.313 9.362 8.760 9.465 9.362 9.895 374,797 9.7341 -3.03%
2023-11-24 0 11.22 10.52 11.22 10.90 11.30 305,500 3,396,010 11.116 9.654 9.052 9.654 9.379 9.723 355,041 9.5651 -1.58%
2023-11-23 0 11.40 10.10 11.40 10.50 11.44 315,500 3,418,620 10.836 9.809 8.691 9.809 9.035 9.844 366,662 9.3236 7.34%
2023-11-22 0 10.62 10.10 10.62 9.600 11.92 429,000 4,828,725 11.256 9.138 8.691 9.138 8.260 10.26 498,568 9.6852 -7.97%
2023-11-21 0 11.54 - 11.60 11.54 12.04 326,500 3,837,510 11.753 9.930 - 9.981 9.930 10.36 379,446 10.113 -5.10%
2023-11-20 0 12.16 - 12.16 11.66 12.20 305,000 3,636,840 11.924 10.46 - 10.46 10.03 10.50 354,460 10.260 4.29%
2023-11-17 0 11.66 10.72 11.94 10.82 12.44 374,000 4,509,500 12.057 10.03 9.224 10.27 9.310 10.70 434,649 10.375 -1.85%
2023-11-16 0 11.88 11.52 11.90 11.28 13.00 314,500 3,988,950 12.683 10.22 9.913 10.24 9.706 11.19 365,500 10.914 -8.62%
2023-11-15 0 13.00 12.36 13.00 12.92 13.36 367,000 4,829,540 13.160 11.19 10.64 11.19 11.12 11.50 426,514 11.323 -0.31%
2023-11-14 0 13.04 12.84 13.06 12.86 13.14 330,000 4,283,980 12.982 11.22 11.05 11.24 11.07 11.31 383,514 11.170 0.62%
2023-11-13 0 12.96 - 12.98 12.88 13.10 406,000 5,261,620 12.960 11.15 - 11.17 11.08 11.27 471,838 11.151 -3.28%
2023-11-10 0 13.40 - 13.40 11.84 13.42 442,500 5,362,910 12.120 11.53 - 11.53 10.19 11.55 514,257 10.428 5.02%
2023-11-09 0 12.76 12.48 12.74 12.58 13.36 444,000 5,817,860 13.103 10.98 10.74 10.96 10.82 11.50 516,000 11.275 -4.63%
2023-11-08 0 13.38 - 13.38 12.92 13.48 439,500 5,824,780 13.253 11.51 - 11.51 11.12 11.60 510,770 11.404 0.00%
2023-11-07 0 13.38 - 13.40 12.90 13.52 412,000 5,468,100 13.272 11.51 - 11.53 11.10 11.63 478,811 11.420 1.36%
2023-11-06 0 13.20 13.00 13.20 13.20 13.82 452,500 6,164,930 13.624 11.36 11.19 11.36 11.36 11.89 525,878 11.723 -2.37%
2023-11-03 0 13.52 13.00 13.28 13.00 13.84 420,500 5,661,810 13.464 11.63 11.19 11.43 11.19 11.91 488,689 11.586 3.68%
2023-11-02 0 13.04 12.94 13.18 13.04 13.44 428,000 5,686,030 13.285 11.22 11.13 11.34 11.22 11.56 497,406 11.431 -3.41%
2023-11-01 0 13.50 - 13.62 13.00 13.50 413,000 5,469,710 13.244 11.62 - 11.72 11.19 11.62 479,973 11.396 -1.32%
2023-10-31 0 13.68 - 13.68 12.88 13.88 418,000 5,614,730 13.432 11.77 - 11.77 11.08 11.94 485,784 11.558 -0.29%
2023-10-30 0 13.72 - 13.84 13.42 14.00 358,000 4,865,060 13.590 11.81 - 11.91 11.55 12.05 416,054 11.693 0.15%
2023-10-27 0 13.70 - 13.70 13.70 14.40 400,500 5,634,630 14.069 11.79 - 11.79 11.79 12.39 465,446 12.106 -0.87%
2023-10-26 0 13.82 - 13.84 13.50 13.86 443,500 6,083,970 13.718 11.89 - 11.91 11.62 11.93 515,419 11.804 -1.29%
2023-10-25 0 14.00 - 14.00 13.92 14.80 451,000 6,509,600 14.434 12.05 - 12.05 11.98 12.73 524,135 12.420 -6.29%
2023-10-24 0 14.94 13.94 14.94 13.70 14.98 490,000 6,949,440 14.183 12.86 11.99 12.86 11.79 12.89 569,460 12.204 -0.27%
2023-10-20 0 14.98 14.88 14.98 14.40 15.24 441,500 6,558,630 14.855 12.89 12.80 12.89 12.39 13.11 513,095 12.782 0.00%
2023-10-19 0 14.98 14.46 15.00 14.20 16.50 366,000 5,483,990 14.984 12.89 12.44 12.91 12.22 14.20 425,351 12.893 -3.73%
2023-10-18 0 15.56 15.56 - 15.02 16.00 445,100 6,857,704 15.407 13.39 13.39 - 12.92 13.77 517,278 13.257 0.13%
2023-10-17 0 15.54 15.54 15.56 14.84 15.56 494,500 7,547,230 15.262 13.37 13.37 13.39 12.77 13.39 574,689 13.133 0.00%
2023-10-16 0 15.54 15.48 15.60 14.96 15.60 494,500 7,607,550 15.384 13.37 13.32 13.42 12.87 13.42 574,689 13.238 0.13%
2023-10-13 0 15.52 15.52 16.28 15.00 15.60 517,000 7,892,660 15.266 13.35 13.35 14.01 12.91 13.42 600,838 13.136 0.13%
2023-10-12 0 15.50 15.50 16.20 14.00 15.70 559,500 8,403,070 15.019 13.34 13.34 13.94 12.05 13.51 650,230 12.923 8.24%
2023-10-11 0 14.32 14.16 14.32 13.10 14.38 204,000 2,830,490 13.875 12.32 12.18 12.32 11.27 12.37 237,081 11.939 6.07%
2023-10-10 0 13.50 13.50 - 12.70 13.50 241,500 3,206,970 13.279 11.62 11.62 - 10.93 11.62 280,662 11.426 4.65%
2023-10-09 0 12.90 12.90 - 12.00 12.90 192,500 2,421,840 12.581 11.10 11.10 - 10.33 11.10 223,716 10.825 4.88%
2023-10-06 0 12.30 10.98 12.30 10.54 12.32 202,000 2,344,270 11.605 10.58 9.448 10.58 9.069 10.60 234,757 9.9860 3.71%
2023-10-05 0 11.86 11.50 11.84 11.50 11.94 115,500 1,363,830 11.808 10.21 9.895 10.19 9.895 10.27 134,230 10.160 2.60%
2023-10-04 0 11.56 11.42 11.70 11.56 12.04 231,000 2,732,570 11.829 9.947 9.827 10.07 9.947 10.36 268,460 10.179 -2.03%
2023-10-03 0 11.80 11.28 11.80 11.30 12.02 315,500 3,738,030 11.848 10.15 9.706 10.15 9.723 10.34 366,662 10.195 -3.12%
2023-09-29 0 12.18 11.64 12.18 11.80 13.04 216,500 2,766,770 12.780 10.48 10.02 10.48 10.15 11.22 251,608 10.996 -6.60%
2023-09-28 0 13.04 10.82 13.04 12.82 13.16 188,500 2,460,600 13.054 11.22 9.310 11.22 11.03 11.32 219,068 11.232 -1.06%
2023-09-27 0 13.18 12.92 13.34 12.80 13.18 224,500 2,911,060 12.967 11.34 11.12 11.48 11.01 11.34 260,905 11.158 0.15%
2023-09-26 0 13.16 12.90 13.22 12.02 13.38 342,000 4,216,660 12.329 11.32 11.10 11.38 10.34 11.51 397,460 10.609 5.28%
2023-09-25 0 12.50 12.50 - 10.06 12.50 370,500 4,191,430 11.313 10.76 10.76 - 8.656 10.76 430,581 9.7344 10.62%
2023-09-22 0 11.30 9.470 11.30 11.80 11.80 7,500 88,500 11.800 9.723 8.149 9.723 10.15 10.15 8,716 10.153 2.73%
2023-09-21 0 11.00 8.920 11.00 - - 0 0 - 9.465 7.675 9.465 - - 0 - -1.43%
2023-09-20 0 11.16 9.310 11.16 11.08 11.48 187,000 2,112,450 11.297 9.603 8.011 9.603 9.534 9.878 217,324 9.7203 -1.24%
2023-09-19 0 11.30 10.70 11.30 10.70 12.98 43,500 488,030 11.219 9.723 9.207 9.723 9.207 11.17 50,554 9.6536 -12.81%
2023-09-18 0 12.96 11.00 12.96 13.00 13.00 6,500 84,500 13.000 11.15 9.465 11.15 11.19 11.19 7,554 11.186 2.37%
2023-09-15 0 12.66 - 12.70 11.60 14.48 12,000 147,130 12.261 10.89 - 10.93 9.981 12.46 13,946 10.550 8.39%
2023-09-14 0 11.68 - 12.16 11.32 16.20 61,500 775,810 12.615 10.05 - 10.46 9.740 13.94 71,473 10.855 -2.01%
2023-09-13 0 11.92 - 11.92 12.00 12.20 2,500 30,900 12.360 10.26 - 10.26 10.33 10.50 2,905 10.635 -4.64%
2023-09-12 0 12.50 11.50 12.50 12.50 12.80 26,000 326,170 12.545 10.76 9.895 10.76 10.76 11.01 30,216 10.795 0.00%
2023-09-11 0 12.50 11.50 12.50 12.60 13.00 35,500 454,960 12.816 10.76 9.895 10.76 10.84 11.19 41,257 11.028 8.70%
2023-09-07 0 11.50 10.90 11.50 10.30 12.48 45,500 522,680 11.487 9.895 9.379 9.895 8.863 10.74 52,878 9.8846 -6.35%
2023-09-06 0 12.28 11.16 12.28 11.06 12.38 6,000 67,020 11.170 10.57 9.603 10.57 9.517 10.65 6,973 9.6114 -1.60%
2023-09-05 0 12.48 12.00 12.50 12.50 13.40 9,000 116,000 12.889 10.74 10.33 10.76 10.76 11.53 10,459 11.090 0.48%
2023-09-04 0 12.42 12.34 12.42 11.22 17.00 39,500 594,490 15.050 10.69 10.62 10.69 9.654 14.63 45,905 12.950 -10.39%
2023-08-31 0 13.86 13.86 14.00 13.00 17.00 1,335,000 19,772,030 14.811 11.93 11.93 12.05 11.19 14.63 1,551,487 12.744 -18.47%
2023-08-30 0 17.00 17.00 17.58 15.26 17.98 1,321,000 22,054,000 16.695 14.63 14.63 15.13 13.13 15.47 1,535,217 14.365 0.00%
2023-08-29 0 17.00 - 17.00 15.94 20.00 1,189,500 19,909,970 16.738 14.63 - 14.63 13.72 17.21 1,382,392 14.403 -2.63%
2023-08-28 0 17.46 16.56 17.46 13.36 17.48 878,500 13,777,250 15.683 15.02 14.25 15.02 11.50 15.04 1,020,960 13.494 32.27%
2023-08-25 0 13.20 13.08 13.20 13.02 13.26 664,500 8,748,560 13.166 11.36 11.25 11.36 11.20 11.41 772,257 11.329 1.54%
2023-08-24 0 13.00 12.50 13.00 12.60 13.32 633,500 8,238,620 13.005 11.19 10.76 11.19 10.84 11.46 736,230 11.190 -1.52%
2023-08-23 0 13.20 12.88 13.20 11.96 13.52 640,500 8,376,870 13.079 11.36 11.08 11.36 10.29 11.63 744,365 11.254 7.32%
2023-08-22 0 12.30 11.20 12.30 10.40 12.38 456,000 5,324,800 11.677 10.58 9.637 10.58 8.949 10.65 529,946 10.048 19.88%
2023-08-21 0 10.26 10.26 10.50 9.090 10.24 142,000 1,399,860 9.8582 8.828 8.828 9.035 7.822 8.811 165,027 8.4826 12.87%
2023-08-18 0 9.090 8.800 9.050 7.890 9.150 146,500 1,239,520 8.4609 7.822 7.572 7.787 6.789 7.873 170,257 7.2803 7.83%
2023-08-17 0 8.430 7.950 8.500 8.430 8.450 71,000 606,940 8.5485 7.254 6.841 7.314 7.254 7.271 82,514 7.3556 -0.24%
2023-08-16 0 8.450 7.900 8.500 8.400 8.500 322,500 2,739,545 8.4947 7.271 6.798 7.314 7.228 7.314 374,797 7.3094 1.44%
2023-08-15 0 8.330 - - - - 0 0 - 7.168 - - - - 0 - 0.00%
2023-08-14 0 8.330 8.290 - 8.330 8.330 500 4,165 8.3300 7.168 7.133 - 7.168 7.168 581 7.1677 0.48%
2023-08-11 0 8.290 8.280 8.400 8.200 8.290 4,000 33,070 8.2675 7.133 7.125 7.228 7.056 7.133 4,649 7.1139 0.12%
2023-08-10 0 8.280 - 8.240 8.190 8.290 6,000 49,670 8.2783 7.125 - 7.090 7.047 7.133 6,973 7.1232 1.22%
2023-08-09 0 8.180 7.900 8.180 5.900 8.230 13,500 98,930 7.3281 7.039 6.798 7.039 5.077 7.082 15,689 6.3056 -3.20%
2023-08-08 0 8.450 - - 8.310 8.450 23,000 194,180 8.4426 7.271 - - 7.150 7.271 26,730 7.2646 2.30%
2023-08-07 0 8.260 - 8.260 8.260 8.360 20,500 171,330 8.3576 7.107 - 7.107 7.107 7.193 23,824 7.1914 -2.82%
2023-08-04 0 8.500 - 8.500 8.500 8.500 202,000 1,717,000 8.5000 7.314 - 7.314 7.314 7.314 234,757 7.3140 0.59%
2023-08-03 0 8.450 - 8.500 8.450 8.450 50,000 422,500 8.4500 7.271 - 7.314 7.271 7.271 58,108 7.2709 0.72%
2023-08-02 0 8.390 - - - - 0 0 - 7.219 - - - - 0 - 0.00%
2023-08-01 0 8.390 - - 8.290 8.390 58,500 490,765 8.3891 7.219 - - 7.133 7.219 67,986 7.2186 2.32%
2023-07-31 0 8.200 - - - - 0 0 - 7.056 - - - - 0 - 0.00%
2023-07-28 0 8.200 - - - - 0 0 - 7.056 - - - - 0 - 0.00%
2023-07-27 0 8.200 - - - - 0 0 - 7.056 - - - - 0 - 0.00%
2023-07-26 0 8.200 - - - - 0 0 - 7.056 - - - - 0 - 0.00%
2023-07-25 0 8.200 8.200 - 8.200 8.200 4,500 36,900 8.2000 7.056 7.056 - 7.056 7.056 5,230 7.0558 0.61%
2023-07-24 0 8.150 - 8.350 - - 0 0 - 7.013 - 7.185 - - 0 - 0.00%
2023-07-21 0 8.150 - 8.580 7.500 8.480 5,500 44,675 8.1227 7.013 - 7.383 6.453 7.297 6,392 6.9893 -0.61%
2023-07-20 0 8.200 - - - - 0 0 - 7.056 - - - - 0 - 0.00%
2023-07-19 0 8.200 - - - - 0 0 - 7.056 - - - - 0 - 0.00%
2023-07-18 0 8.200 - - - - 0 0 - 7.056 - - - - 0 - 0.00%
2023-07-14 0 8.200 6.970 - - - 0 0 - 7.056 5.997 - - - 0 - 0.00%
2023-07-13 0 8.200 6.970 - - - 0 0 - 7.056 5.997 - - - 0 - 0.00%
2023-07-12 0 8.200 - - - - 0 0 - 7.056 - - - - 0 - 0.00%
2023-07-11 0 8.200 - - - - 0 0 - 7.056 - - - - 0 - 0.00%
2023-07-10 0 8.200 - - - - 0 0 - 7.056 - - - - 0 - 0.00%
2023-07-07 0 8.200 - - - - 0 0 - 7.056 - - - - 0 - 0.00%
2023-07-06 0 8.200 - - 8.200 8.200 2,000 16,400 8.2000 7.056 - - 7.056 7.056 2,324 7.0558 0.00%
2023-07-05 0 8.200 - 8.200 - - 0 0 - 7.056 - 7.056 - - 0 - 0.00%
2023-07-04 0 8.200 - 8.200 - - 0 0 - 7.056 - 7.056 - - 0 - 0.00%
2023-07-03 0 8.200 - 8.200 - - 0 0 - 7.056 - 7.056 - - 0 - 0.00%
2023-06-30 0 8.200 - 8.200 7.700 8.200 13,000 101,250 7.7885 7.056 - 7.056 6.626 7.056 15,108 6.7017 6.62%
2023-06-29 0 7.691 - - - - 0 0 - 6.618 - - - - 0 - -0.00%
2023-06-28 0 8.190 - 8.190 - - 0 0 - 6.618 - 6.618 - - 0 - 0.00%
2023-06-27 0 8.190 - 8.190 - - 0 0 - 6.618 - 6.618 - - 0 - 0.00%
2023-06-26 0 8.190 - 8.200 - - 0 0 - 6.618 - 6.626 - - 0 - 0.00%
2023-06-23 0 8.190 - 8.190 - - 0 0 - 6.618 - 6.618 - - 0 - 0.00%
2023-06-21 0 8.190 6.800 8.190 - - 0 0 - 6.618 5.495 6.618 - - 0 - 0.00%
2023-06-20 0 8.190 - 8.200 - - 0 0 - 6.618 - 6.626 - - 0 - 0.00%
2023-06-19 0 8.190 - 8.200 - - 0 0 - 6.618 - 6.626 - - 0 - 0.00%
2023-06-16 0 8.190 - 8.190 - - 0 0 - 6.618 - 6.618 - - 0 - 0.00%
2023-06-15 0 8.190 - 8.190 - - 0 0 - 6.618 - 6.618 - - 0 - -0.12%
2023-06-14 0 8.200 - 8.200 - - 0 0 - 6.626 - 6.626 - - 0 - 0.00%
2023-06-13 0 8.200 - 8.200 8.200 8.200 500 4,100 8.2000 6.626 - 6.626 6.626 6.626 619 6.6260 2.50%
2023-06-12 0 8.000 - 8.200 - - 0 0 - 6.464 - 6.626 - - 0 - 0.00%
2023-06-09 0 8.000 - 8.200 - - 0 0 - 6.464 - 6.626 - - 0 - 0.00%
2023-06-08 0 8.000 - 8.200 - - 0 0 - 6.464 - 6.626 - - 0 - 0.00%
2023-06-07 0 8.000 - 8.200 - - 0 0 - 6.464 - 6.626 - - 0 - 0.00%
2023-06-06 0 8.000 - 8.200 - - 0 0 - 6.464 - 6.626 - - 0 - 0.00%
2023-06-05 0 8.000 - 8.200 - - 0 0 - 6.464 - 6.626 - - 0 - 0.00%
2023-06-02 0 8.000 - - - - 0 0 - 6.464 - - - - 0 - 0.00%
2023-06-01 0 8.000 - - - - 0 0 - 6.464 - - - - 0 - 0.00%
2023-05-31 0 8.000 - 8.200 - - 500 4,020 8.0400 6.464 - 6.626 - - 619 6.4967 0.00%
2023-05-30 0 8.000 - 8.200 - - 0 0 - 6.464 - 6.626 - - 0 - 0.00%
2023-05-29 0 8.000 - 8.200 - - 0 0 - 6.464 - 6.626 - - 0 - 0.00%
2023-05-25 0 8.000 - 8.200 - - 0 0 - 6.464 - 6.626 - - 0 - 0.00%
2023-05-24 0 8.000 - 8.000 - - 0 0 - 6.464 - 6.464 - - 0 - 0.00%
2023-05-23 0 8.000 - 8.100 - - 0 0 - 6.464 - 6.545 - - 0 - 0.00%
2023-05-22 0 8.000 - 8.150 - - 0 0 - 6.464 - 6.586 - - 0 - 0.00%
2023-05-19 0 8.000 - 8.200 - - 0 0 - 6.464 - 6.626 - - 0 - 0.00%
2023-05-18 0 8.000 - 8.200 - - 0 0 - 6.464 - 6.626 - - 0 - 0.00%
2023-05-17 0 8.000 - 8.200 - - 0 0 - 6.464 - 6.626 - - 0 - 0.00%
2023-05-16 0 8.000 - 8.200 - - 0 0 - 6.464 - 6.626 - - 0 - 0.00%
2023-05-15 0 8.000 - 8.000 - - 0 0 - 6.464 - 6.464 - - 0 - 0.00%
2023-05-12 0 8.000 - 8.200 - - 0 0 - 6.464 - 6.626 - - 0 - 0.00%
2023-05-11 0 8.000 - 8.200 - - 0 0 - 6.464 - 6.626 - - 0 - 0.00%
2023-05-10 0 8.000 - 8.000 - - 0 0 - 6.464 - 6.464 - - 0 - 0.00%
2023-05-09 0 8.000 - 8.000 - - 0 0 - 6.464 - 6.464 - - 0 - 0.00%
2023-05-08 0 8.000 - 8.200 - - 0 0 - 6.464 - 6.626 - - 0 - 0.00%
2023-05-05 0 8.000 - 8.000 - - 0 0 - 6.464 - 6.464 - - 0 - 0.00%
2023-05-04 0 8.000 - 8.000 8.000 8.000 500 4,000 8.0000 6.464 - 6.464 6.464 6.464 619 6.4644 2.30%
2023-05-03 0 7.820 - 8.000 - - 0 0 - 6.319 - 6.464 - - 0 - 0.00%
2023-05-02 0 7.820 - 8.000 - - 0 0 - 6.319 - 6.464 - - 0 - 0.00%
2023-04-28 0 7.820 - 8.000 - - 0 0 - 6.319 - 6.464 - - 0 - 0.00%
2023-04-27 0 7.820 - 8.000 - - 0 0 - 6.319 - 6.464 - - 0 - 0.00%
2023-04-26 0 7.820 7.600 8.000 - - 0 0 - 6.319 6.141 6.464 - - 0 - 0.00%
2023-04-25 0 7.820 - - - - 0 0 - 6.319 - - - - 0 - 0.00%
2023-04-24 0 7.820 - - - - 0 0 - 6.319 - - - - 0 - 0.00%
2023-04-21 0 7.820 7.600 7.900 - - 0 0 - 6.319 6.141 6.384 - - 0 - 0.00%
2023-04-20 0 7.820 - - - - 0 0 - 6.319 - - - - 0 - 0.00%
2023-04-19 0 7.820 7.700 8.400 7.820 8.400 35,000 283,780 8.1080 6.319 6.222 6.788 6.319 6.788 43,314 6.5517 -1.01%
2023-04-18 0 7.900 7.090 7.950 7.800 7.900 9,000 70,550 7.8389 6.384 5.729 6.424 6.303 6.384 11,138 6.3342 3.95%
2023-04-17 0 7.600 - 7.800 - - 0 0 - 6.141 - 6.303 - - 0 - 0.00%
2023-04-14 0 7.600 7.000 7.800 6.310 7.600 12,000 83,480 6.9567 6.141 5.656 6.303 5.099 6.141 14,851 5.6214 2.01%
2023-04-13 0 7.450 - 7.500 - - 0 0 - 6.020 - 6.060 - - 0 - 0.00%
2023-04-12 0 7.450 - 7.450 - - 0 0 - 6.020 - 6.020 - - 0 - -1.32%
2023-04-11 0 7.550 - - - - 0 0 - 6.101 - - - - 0 - 0.00%
2023-04-06 0 7.550 - 7.600 - - 0 0 - 6.101 - 6.141 - - 0 - 0.00%
2023-04-04 0 7.550 - 7.550 7.500 7.550 6,500 48,925 7.5269 6.101 - 6.101 6.060 6.101 8,044 6.0822 0.67%
2023-04-03 0 7.500 - 7.500 7.290 7.500 15,500 113,180 7.3019 6.060 - 6.060 5.891 6.060 19,182 5.9003 2.88%
2023-03-31 0 7.290 - 7.290 - - 0 0 - 5.891 - 5.891 - - 0 - 0.00%
2023-03-30 0 7.290 - 7.290 - - 0 0 - 5.891 - 5.891 - - 0 - 0.00%
2023-03-29 0 7.290 - 7.290 - - 0 0 - 5.891 - 5.891 - - 0 - 0.00%
2023-03-28 0 7.290 7.000 7.290 7.290 7.290 1,500 10,935 7.2900 5.891 5.656 5.891 5.891 5.891 1,856 5.8907 1.25%
2023-03-27 0 7.200 - 7.290 - - 0 0 - 5.818 - 5.891 - - 0 - 0.00%
2023-03-24 0 7.200 - 7.290 - - 0 0 - 5.818 - 5.891 - - 0 - 0.00%
2023-03-23 0 7.200 - 7.290 - - 0 0 - 5.818 - 5.891 - - 0 - 0.00%
2023-03-22 0 7.200 - 7.290 - - 0 0 - 5.818 - 5.891 - - 0 - 0.00%
2023-03-21 0 7.200 - 7.200 7.200 7.200 1,500 10,800 7.2000 5.818 - 5.818 5.818 5.818 1,856 5.8180 1.41%
2023-03-20 0 7.100 - 7.290 - - 0 0 - 5.737 - 5.891 - - 0 - 0.00%
2023-03-17 0 7.100 - 7.100 - - 0 0 - 5.737 - 5.737 - - 0 - 0.00%
2023-03-16 0 7.100 - 7.290 - - 0 0 - 5.737 - 5.891 - - 0 - 0.00%
2023-03-15 0 7.100 7.000 7.100 7.000 7.100 6,000 42,100 7.0167 5.737 5.656 5.737 5.656 5.737 7,425 5.6698 0.00%
2023-03-14 0 7.100 - 7.100 - - 0 0 - 5.737 - 5.737 - - 0 - 0.00%
2023-03-13 0 7.100 7.000 7.100 7.100 7.100 1,000 7,100 7.1000 5.737 5.656 5.737 5.737 5.737 1,238 5.7372 1.43%
2023-03-10 0 7.000 7.000 7.100 7.000 7.000 5,000 35,000 7.0000 5.656 5.656 5.737 5.656 5.656 6,188 5.6564 -3.71%
2023-03-09 0 7.270 - 7.270 - - 0 0 - 5.875 - 5.875 - - 0 - -0.27%
2023-03-08 0 7.290 - 7.290 - - 0 0 - 5.891 - 5.891 - - 0 - 0.00%
2023-03-07 0 7.290 7.000 7.290 - - 0 0 - 5.891 5.656 5.891 - - 0 - 0.00%
2023-03-06 0 7.290 - 7.290 - - 0 0 - 5.891 - 5.891 - - 0 - 0.00%
2023-03-03 0 7.290 - 7.290 - - 0 0 - 5.891 - 5.891 - - 0 - 0.00%
2023-03-02 0 7.290 - 7.290 - - 0 0 - 5.891 - 5.891 - - 0 - 0.00%
2023-03-01 0 7.290 7.000 7.290 7.100 7.290 1,000 7,195 7.1950 5.891 5.656 5.891 5.737 5.891 1,238 5.8139 2.68%
2023-02-28 0 7.100 7.000 7.290 - - 0 0 - 5.737 5.656 5.891 - - 0 - 0.00%
2023-02-27 0 7.100 7.000 7.290 - - 0 0 - 5.737 5.656 5.891 - - 0 - 0.00%
2023-02-24 0 7.100 6.980 7.280 - - 0 0 - 5.737 5.640 5.883 - - 0 - 0.00%
2023-02-23 0 7.100 6.980 7.280 6.980 7.100 28,000 195,560 6.9843 5.737 5.640 5.883 5.640 5.737 34,651 5.6437 1.72%
2023-02-22 0 6.980 6.970 7.200 6.980 7.180 51,500 359,580 6.9821 5.640 5.632 5.818 5.640 5.802 63,733 5.6419 0.43%
2023-02-21 0 6.950 6.950 7.170 6.950 7.200 67,000 470,165 7.0174 5.616 5.616 5.794 5.616 5.818 82,915 5.6704 -4.66%
2023-02-20 0 7.290 - 7.290 7.000 7.290 463,000 3,306,770 7.1421 5.891 - 5.891 5.656 5.891 572,982 5.7712 0.83%
2023-02-17 0 7.230 7.210 7.290 - - 0 0 - 5.842 5.826 5.891 - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 5.842 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 5.842 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 5.842 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 5.842 - - - - 0 - 0.00%
2023-02-10 0 7.230 7.210 7.280 - - 0 0 - 5.842 5.826 5.883 - - 0 - 0.00%
2023-02-09 0 7.230 7.210 7.280 - - 0 0 - 5.842 5.826 5.883 - - 0 - 0.00%
2023-02-08 0 7.230 7.220 7.280 7.230 7.230 9,000 65,070 7.2300 5.842 5.834 5.883 5.842 5.842 11,138 5.8422 0.00%
2023-02-07 0 7.230 7.230 7.280 7.230 7.230 5,500 39,765 7.2300 5.842 5.842 5.883 5.842 5.842 6,806 5.8422 0.00%
2023-02-06 0 7.230 7.230 7.280 7.230 7.230 12,500 90,375 7.2300 5.842 5.842 5.883 5.842 5.842 15,469 5.8422 0.00%
2023-02-03 0 7.230 7.230 7.250 7.230 7.240 9,000 65,085 7.2317 5.842 5.842 5.858 5.842 5.850 11,138 5.8436 0.00%
2023-02-02 0 7.230 7.230 7.280 7.230 7.230 34,000 245,820 7.2300 5.842 5.842 5.883 5.842 5.842 42,076 5.8422 0.00%
2023-02-01 0 7.230 7.230 7.280 7.230 7.270 74,500 541,435 7.2676 5.842 5.842 5.883 5.842 5.875 92,197 5.8726 -0.14%
2023-01-31 0 7.240 7.240 7.280 - - 0 0 - 5.850 5.850 5.883 - - 0 - 0.28%
2023-01-30 0 7.220 7.220 7.270 7.220 7.230 274,000 1,980,370 7.2276 5.834 5.834 5.875 5.834 5.842 339,087 5.8403 -0.82%
2023-01-27 0 7.280 7.230 7.280 7.230 7.280 40,000 289,235 7.2309 5.883 5.842 5.883 5.842 5.883 49,502 5.8429 0.14%
2023-01-26 0 7.270 7.230 7.270 7.270 7.270 2,500 18,175 7.2700 5.875 5.842 5.875 5.875 5.875 3,094 5.8745 0.00%
2023-01-20 0 7.270 7.240 7.270 - - 0 0 - 5.875 5.850 5.875 - - 0 - 0.00%
2023-01-19 0 7.270 7.230 7.270 7.230 7.270 18,500 133,795 7.2322 5.875 5.842 5.875 5.842 5.875 22,895 5.8440 0.41%
2023-01-18 0 7.240 7.240 7.260 7.230 7.270 121,500 879,680 7.2402 5.850 5.850 5.866 5.842 5.875 150,361 5.8504 3.28%
2023-01-17 0 7.010 7.010 7.260 7.000 7.000 9,730,000 70,928,800 7.2897 5.664 5.664 5.866 5.656 5.656 12,041,295 5.8905 -3.18%
2023-01-16 0 7.240 6.600 7.240 - - 0 0 - 5.850 5.333 5.850 - - 0 - 0.00%
2023-01-13 0 7.240 6.960 7.240 - - 0 0 - 5.850 5.624 5.850 - - 0 - 0.00%
2023-01-12 0 7.240 6.960 7.250 - - 0 0 - 5.850 5.624 5.858 - - 0 - 0.00%
2023-01-11 0 7.240 6.900 7.250 - - 0 0 - 5.850 5.576 5.858 - - 0 - 0.00%
2023-01-10 0 7.240 6.660 7.240 - - 0 0 - 5.850 5.382 5.850 - - 0 - -0.55%
2023-01-09 0 7.280 7.030 7.280 6.900 7.300 1,500 10,550 7.0333 5.883 5.681 5.883 5.576 5.899 1,856 5.6833 5.66%
2023-01-06 0 6.890 6.810 7.200 - - 0 0 - 5.567 5.503 5.818 - - 0 - 0.00%
2023-01-05 0 6.890 6.800 7.200 - - 0 0 - 5.567 5.495 5.818 - - 0 - 0.00%
2023-01-04 0 6.890 6.600 7.300 - - 0 0 - 5.567 5.333 5.899 - - 0 - 0.00%
2023-01-03 0 6.890 6.600 7.300 - - 0 0 - 5.567 5.333 5.899 - - 0 - 0.00%
2022-12-30 0 6.890 6.720 6.890 7.200 7.200 1,000 7,200 7.2000 5.567 5.430 5.567 5.818 5.818 1,238 5.8180 1.32%
2022-12-29 0 6.800 6.500 7.300 6.800 6.800 12,000 81,600 6.8000 5.495 5.252 5.899 5.495 5.495 14,851 5.4948 0.00%
2022-12-28 0 6.800 6.510 - 6.800 6.800 5,000 34,000 6.8000 5.495 5.260 - 5.495 5.495 6,188 5.4948 0.00%
2022-12-23 0 6.800 6.800 7.000 6.600 6.800 18,000 119,000 6.6111 5.495 5.495 5.656 5.333 5.495 22,276 5.3421 -2.86%
2022-12-22 0 7.000 6.510 7.200 - - 0 0 - 5.656 5.260 5.818 - - 0 - 0.00%
2022-12-21 0 7.000 6.510 7.200 - - 0 0 - 5.656 5.260 5.818 - - 0 - 0.00%
2022-12-20 0 7.000 6.510 7.200 - - 0 0 - 5.656 5.260 5.818 - - 0 - 0.00%
2022-12-19 0 7.000 6.590 7.500 - - 0 0 - 5.656 5.325 6.060 - - 0 - 0.00%
2022-12-16 0 7.000 6.590 7.200 - - 0 0 - 5.656 5.325 5.818 - - 0 - 0.00%
2022-12-15 0 7.000 6.590 7.200 - - 0 0 - 5.656 5.325 5.818 - - 0 - 0.00%
2022-12-14 0 7.000 6.590 7.150 - - 0 0 - 5.656 5.325 5.778 - - 0 - 0.00%
2022-12-13 0 7.000 6.590 7.100 - - 0 0 - 5.656 5.325 5.737 - - 0 - 0.00%
2022-12-12 0 7.000 6.590 7.100 - - 0 0 - 5.656 5.325 5.737 - - 0 - 0.00%
2022-12-09 0 7.000 6.750 7.150 7.000 7.000 6,000 42,000 7.0000 5.656 5.454 5.778 5.656 5.656 7,425 5.6564 3.70%
2022-12-08 0 6.750 6.750 7.200 6.750 7.100 16,000 108,350 6.7719 5.454 5.454 5.818 5.454 5.737 19,801 5.4720 -4.53%
2022-12-07 0 7.070 6.510 7.200 - - 0 0 - 5.713 5.260 5.818 - - 0 - 0.00%
2022-12-06 0 7.070 6.510 7.200 - - 0 0 - 5.713 5.260 5.818 - - 0 - 0.00%
2022-12-05 0 7.070 6.510 7.200 7.050 7.150 14,000 99,000 7.0714 5.713 5.260 5.818 5.697 5.778 17,326 5.7141 0.28%
2022-12-02 0 7.050 6.510 7.050 - - 0 0 - 5.697 5.260 5.697 - - 0 - -1.40%
2022-12-01 0 7.150 6.520 7.250 7.150 7.150 500 3,575 7.1500 5.778 5.269 5.858 5.778 5.778 619 5.7776 0.00%
2022-11-30 0 7.150 6.500 7.200 - - 0 0 - 5.778 5.252 5.818 - - 0 - 0.00%
2022-11-29 0 7.150 6.510 7.150 7.150 7.150 500 3,575 7.1500 5.778 5.260 5.778 5.778 5.778 619 5.7776 1.42%
2022-11-28 0 7.050 6.500 7.200 - - 0 0 - 5.697 5.252 5.818 - - 0 - 0.00%
2022-11-25 0 7.050 6.500 7.200 - - 0 0 - 5.697 5.252 5.818 - - 0 - 0.00%
2022-11-24 0 7.050 6.500 7.050 7.200 7.200 500 3,600 7.2000 5.697 5.252 5.697 5.818 5.818 619 5.8180 1.00%
2022-11-23 0 6.980 6.900 7.000 6.980 6.980 500 3,490 6.9800 5.640 5.576 5.656 5.640 5.640 619 5.6402 0.00%
2022-11-22 0 6.980 6.500 6.980 - - 0 0 - 5.640 5.252 5.640 - - 0 - -1.13%
2022-11-21 0 7.060 6.500 7.190 6.500 7.190 4,000 26,355 6.5888 5.705 5.252 5.810 5.252 5.810 4,950 5.3241 0.14%
2022-11-18 0 7.050 6.480 7.050 6.720 7.050 8,000 54,325 6.7906 5.697 5.236 5.697 5.430 5.697 9,900 5.4872 2.17%
2022-11-17 0 6.900 4.900 7.000 - - 0 0 - 5.576 3.959 5.656 - - 0 - 0.00%
2022-11-16 0 6.900 6.200 7.000 - - 0 0 - 5.576 5.010 5.656 - - 0 - 0.00%
2022-11-15 0 6.900 6.500 6.900 6.700 6.900 4,000 26,900 6.7250 5.576 5.252 5.576 5.414 5.576 4,950 5.4342 6.32%
2022-11-14 0 6.490 6.490 6.700 6.200 6.700 77,500 503,200 6.4929 5.244 5.244 5.414 5.010 5.414 95,910 5.2466 0.00%
2022-11-11 0 6.490 5.200 6.490 4.810 7.000 4,000 26,350 6.5875 5.244 4.202 5.244 3.887 5.656 4,950 5.3230 -7.29%
2022-11-10 0 7.000 - 7.000 - - 0 0 - 5.656 - 5.656 - - 0 - 0.00%
2022-11-09 0 7.000 1.950 7.000 - - 0 0 - 5.656 1.576 5.656 - - 0 - 0.00%
2022-11-08 0 7.000 - 7.000 - - 0 0 - 5.656 - 5.656 - - 0 - -0.71%
2022-11-07 0 7.050 - 7.050 - - 0 0 - 5.697 - 5.697 - - 0 - -0.70%
2022-11-04 0 7.100 - 7.100 7.150 7.150 1,000 7,150 7.1500 5.737 - 5.737 5.778 5.778 1,238 5.7776 2.60%
2022-11-03 0 6.920 - 7.150 - - 0 0 - 5.592 - 5.778 - - 0 - 0.00%
2022-11-02 0 6.920 - 7.150 - - 0 0 - 5.592 - 5.778 - - 0 - 0.00%
2022-11-01 0 6.920 - 6.920 - - 0 0 - 5.592 - 5.592 - - 0 - -4.42%
2022-10-31 0 7.240 - - - - 0 0 - 5.850 - - - - 0 - 0.00%
2022-10-28 0 7.240 - - - - 0 0 - 5.850 - - - - 0 - 0.00%
2022-10-27 0 7.240 4.060 - - - 0 0 - 5.850 3.281 - - - 0 - 0.00%
2022-10-26 0 7.240 - 7.240 7.240 7.240 500 3,620 7.2400 5.850 - 5.850 5.850 5.850 619 5.8503 0.56%
2022-10-25 0 7.200 4.150 7.200 - - 0 0 - 5.818 3.353 5.818 - - 0 - 0.00%
2022-10-24 0 7.200 - - - - 0 0 - 5.818 - - - - 0 - 0.00%
2022-10-21 0 7.200 - - - - 0 0 - 5.818 - - - - 0 - 0.00%
2022-10-20 0 7.200 - 7.300 - - 0 0 - 5.818 - 5.899 - - 0 - 0.00%
2022-10-19 0 7.200 - 7.300 - - 0 0 - 5.818 - 5.899 - - 0 - 0.00%
2022-10-18 0 7.200 - 7.200 7.150 7.200 1,500 10,750 7.1667 5.818 - 5.818 5.778 5.818 1,856 5.7910 0.70%
2022-10-17 0 7.150 - - - - 0 0 - 5.778 - - - - 0 - 0.00%
2022-10-14 0 7.150 - 7.150 7.150 7.150 500 3,575 7.1500 5.778 - 5.778 5.778 5.778 619 5.7776 1.56%
2022-10-13 0 7.040 - - - - 0 0 - 5.689 - - - - 0 - 0.00%
2022-10-12 0 7.040 - 7.200 - - 0 0 - 5.689 - 5.818 - - 0 - 0.00%
2022-10-11 0 7.040 4.970 7.300 7.000 7.040 1,500 10,540 7.0267 5.689 4.016 5.899 5.656 5.689 1,856 5.6779 -2.22%
2022-10-10 0 7.200 - 7.200 - - 0 0 - 5.818 - 5.818 - - 0 - -1.37%
2022-10-07 0 7.300 - 7.300 - - 0 0 - 5.899 - 5.899 - - 0 - 0.00%
2022-10-06 0 7.300 - 7.300 - - 0 0 - 5.899 - 5.899 - - 0 - -1.35%
2022-10-05 0 7.400 - - - - 0 0 - 5.980 - - - - 0 - 0.00%
2022-10-03 0 7.400 - 7.500 - - 0 0 - 5.980 - 6.060 - - 0 - 0.00%
2022-09-30 0 7.400 5.400 7.500 - - 0 0 - 5.980 4.363 6.060 - - 0 - 0.00%
2022-09-29 0 7.400 5.300 7.400 7.400 7.400 500 3,700 7.4000 5.980 4.283 5.980 5.980 5.980 619 5.9796 0.00%
2022-09-28 1 - - - - - 0 0 - 5.980 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 5.980 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 5.980 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 5.980 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 5.980 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 5.980 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 5.980 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 5.980 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 5.980 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 5.980 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 5.980 - - - - 0 - 0.00%
2022-09-13 0 7.400 - 7.400 - - 0 0 - 5.980 - 5.980 - - 0 - 0.00%
2022-09-09 0 7.400 - 7.400 - - 0 0 - 5.980 - 5.980 - - 0 - 0.00%
2022-09-08 0 7.400 - 7.400 - - 0 0 - 5.980 - 5.980 - - 0 - -0.67%
2022-09-07 0 7.450 - 7.450 - - 0 0 - 6.020 - 6.020 - - 0 - 0.00%
2022-09-06 0 7.450 - - - - 0 0 - 6.020 - - - - 0 - 0.00%
2022-09-05 0 7.450 - 7.450 - - 0 0 - 6.020 - 6.020 - - 0 - 0.00%
2022-09-02 0 7.450 - 7.500 - - 0 0 - 6.020 - 6.060 - - 0 - 0.00%
2022-09-01 0 7.450 - 7.450 - - 0 0 - 6.020 - 6.020 - - 0 - 0.00%
2022-08-31 0 7.450 - 7.500 - - 0 0 - 6.020 - 6.060 - - 0 - 0.00%
2022-08-30 0 7.450 - 7.500 - - 0 0 - 6.020 - 6.060 - - 0 - 0.00%
2022-08-29 0 7.450 - 7.500 - - 0 0 - 6.020 - 6.060 - - 0 - 0.00%
2022-08-26 0 7.450 - 7.450 - - 0 0 - 6.020 - 6.020 - - 0 - -0.67%
2022-08-25 0 7.500 - 7.500 - - 0 0 - 6.060 - 6.060 - - 0 - 0.00%
2022-08-24 0 7.500 - 7.500 - - 0 0 - 6.060 - 6.060 - - 0 - 0.00%
2022-08-23 0 7.500 - 7.500 - - 0 0 - 6.060 - 6.060 - - 0 - 0.00%
2022-08-22 0 7.500 - 8.000 - - 0 0 - 6.060 - 6.464 - - 0 - 0.00%
2022-08-19 0 7.500 - 7.500 - - 0 0 - 6.060 - 6.060 - - 0 - 0.00%
2022-08-18 0 7.500 - 7.500 - - 0 0 - 6.060 - 6.060 - - 0 - 0.00%
2022-08-17 0 7.500 - 7.500 - - 0 0 - 6.060 - 6.060 - - 0 - 0.00%
2022-08-16 0 7.500 - 7.500 - - 0 0 - 6.060 - 6.060 - - 0 - 0.00%
2022-08-15 0 7.500 - 7.500 - - 0 0 - 6.060 - 6.060 - - 0 - 0.00%
2022-08-12 0 7.500 - 7.500 - - 0 0 - 6.060 - 6.060 - - 0 - 0.00%
2022-08-11 0 7.500 - 7.500 7.500 7.500 1,000 7,500 7.5000 6.060 - 6.060 6.060 6.060 1,238 6.0604 1.35%
2022-08-10 0 7.400 - 7.400 - - 0 0 - 5.980 - 5.980 - - 0 - -1.33%
2022-08-09 0 7.500 - 7.500 - - 0 0 - 6.060 - 6.060 - - 0 - 0.00%
2022-08-08 0 7.500 - - - - 0 0 - 6.060 - - - - 0 - 0.00%
2022-08-05 0 7.500 - 7.500 - - 0 0 - 6.060 - 6.060 - - 0 - -0.66%
2022-08-04 0 7.550 - 7.550 - - 0 0 - 6.101 - 6.101 - - 0 - -0.66%
2022-08-03 0 7.600 - 7.600 - - 0 0 - 6.141 - 6.141 - - 0 - 0.00%
2022-08-02 0 7.600 - 7.600 - - 0 0 - 6.141 - 6.141 - - 0 - 0.00%
2022-08-01 0 7.600 - 7.600 - - 0 0 - 6.141 - 6.141 - - 0 - -1.30%
2022-07-29 0 7.700 - 7.700 - - 0 0 - 6.222 - 6.222 - - 0 - 0.00%
2022-07-28 0 7.700 - 7.700 - - 0 0 - 6.222 - 6.222 - - 0 - 0.00%
2022-07-27 0 7.700 - 7.700 - - 0 0 - 6.222 - 6.222 - - 0 - 0.00%
2022-07-26 0 7.700 - 7.700 - - 0 0 - 6.222 - 6.222 - - 0 - -1.28%
2022-07-25 0 7.800 - 7.800 - - 0 0 - 6.303 - 6.303 - - 0 - 0.00%
2022-07-22 0 7.800 - 7.800 - - 0 0 - 6.303 - 6.303 - - 0 - 0.00%
2022-07-21 0 7.800 - 7.800 - - 0 0 - 6.303 - 6.303 - - 0 - 0.00%
2022-07-20 0 7.800 - 7.800 - - 0 0 - 6.303 - 6.303 - - 0 - 0.00%
2022-07-19 0 7.800 - 7.800 - - 0 0 - 6.303 - 6.303 - - 0 - 0.00%
2022-07-18 0 7.800 - 8.000 - - 0 0 - 6.303 - 6.464 - - 0 - 0.00%
2022-07-15 0 7.800 - 7.950 - - 0 0 - 6.303 - 6.424 - - 0 - 0.00%
2022-07-14 0 7.800 5.800 7.950 7.800 7.800 1,000 7,800 7.8000 6.303 4.687 6.424 6.303 6.303 1,238 6.3028 0.00%
2022-07-13 0 7.800 4.800 7.900 - - 0 0 - 6.303 3.879 6.384 - - 0 - 0.00%
2022-07-12 0 7.800 - 8.100 7.800 7.900 2,500 19,650 7.8600 6.303 - 6.545 6.303 6.384 3,094 6.3513 -4.29%
2022-07-11 0 8.150 - 8.150 - - 0 0 - 6.586 - 6.586 - - 0 - -0.12%
2022-07-08 0 8.160 - 8.200 - - 0 0 - 6.594 - 6.626 - - 0 - 0.00%
2022-07-07 0 8.160 - 8.160 - - 0 0 - 6.594 - 6.594 - - 0 - 0.00%
2022-07-06 0 8.160 5.080 8.160 - - 0 0 - 6.594 4.105 6.594 - - 0 - 0.00%
2022-07-05 0 8.160 - 8.160 8.180 8.190 3,000 24,545 8.1817 6.594 - 6.594 6.610 6.618 3,713 6.6112 -0.24%
2022-07-04 0 8.180 - 8.180 8.150 8.190 1,500 12,265 8.1767 6.610 - 6.610 6.586 6.618 1,856 6.6072 -0.24%
2022-06-30 0 8.200 - 8.500 8.100 8.200 2,000 16,300 8.1500 6.626 - 6.868 6.545 6.626 2,475 6.5856 1.23%
2022-06-29 0 8.100 8.100 - 8.000 8.050 5,000 40,050 8.0100 6.545 6.545 - 6.464 6.505 6,188 6.4725 1.25%
2022-06-28 0 8.000 7.000 8.000 - - 0 0 - 6.464 5.656 6.464 - - 0 - -1.23%
2022-06-27 0 8.100 - 8.100 7.850 8.100 2,500 20,075 8.0300 6.545 - 6.545 6.343 6.545 3,094 6.4887 3.18%
2022-06-24 0 7.850 7.850 - - - 0 0 - 6.343 6.343 - - - 0 - 0.00%
2022-06-23 0 7.850 - - - - 0 0 - 6.343 - - - - 0 - 0.00%
2022-06-22 0 7.850 7.850 - 7.650 7.800 2,500 19,275 7.7100 6.343 6.343 - 6.182 6.303 3,094 6.2301 2.61%
2022-06-21 0 7.650 6.800 7.800 7.650 8.050 2,000 15,900 7.9500 6.182 5.495 6.303 6.182 6.505 2,475 6.4240 -2.55%
2022-06-20 0 7.850 7.650 7.850 - - 0 0 - 6.343 6.182 6.343 - - 0 - 0.00%
2022-06-17 0 7.850 7.650 8.000 7.850 7.950 14,500 114,550 7.9000 6.343 6.182 6.464 6.343 6.424 17,944 6.3836 -0.63%
2022-06-16 0 7.900 - 7.900 - - 0 0 - 6.384 - 6.384 - - 0 - 0.00%
2022-06-15 0 7.900 - 7.900 7.900 7.900 500 3,950 7.9000 6.384 - 6.384 6.384 6.384 619 6.3836 0.00%
2022-06-14 0 7.900 - 7.900 - - 0 0 - 6.384 - 6.384 - - 0 - 0.00%
2022-06-13 0 7.900 4.800 7.900 7.800 7.900 1,000 7,850 7.8500 6.384 3.879 6.384 6.303 6.384 1,238 6.3432 0.00%
2022-06-10 0 7.900 - 7.900 7.900 7.900 500 3,950 7.9000 6.384 - 6.384 6.384 6.384 619 6.3836 1.94%
2022-06-09 0 7.750 - 7.860 - - 0 0 - 6.262 - 6.351 - - 0 - 0.00%
2022-06-08 0 7.750 - 7.900 7.750 7.750 1,000 7,750 7.7500 6.262 - 6.384 6.262 6.262 1,238 6.2624 0.00%
2022-06-07 0 7.750 - 7.750 7.750 7.750 500 3,875 7.7500 6.262 - 6.262 6.262 6.262 619 6.2624 10.71%
2022-06-06 0 7.000 - 7.200 7.000 7.000 500 3,500 7.0000 5.656 - 5.818 5.656 5.656 619 5.6564 3.70%
2022-06-02 0 6.750 - 6.800 - - 0 0 - 5.454 - 5.495 - - 0 - 0.00%
2022-06-01 0 6.750 - - - - 0 0 - 5.454 - - - - 0 - 0.00%
2022-05-31 0 6.750 - - - - 0 0 - 5.454 - - - - 0 - 0.00%
2022-05-30 0 6.750 - 6.800 - - 0 0 - 5.454 - 5.495 - - 0 - 0.00%
2022-05-27 0 6.750 - 6.750 - - 0 0 - 5.454 - 5.454 - - 0 - 0.00%
2022-05-26 0 6.750 - - - - 0 0 - 5.454 - - - - 0 - 0.00%
2022-05-25 0 6.750 - 6.750 6.750 6.750 500 3,375 6.7500 5.454 - 5.454 5.454 5.454 619 5.4544 0.75%
2022-05-24 0 6.700 - 6.800 - - 0 0 - 5.414 - 5.495 - - 0 - 0.00%
2022-05-23 0 6.700 - 6.750 - - 0 0 - 5.414 - 5.454 - - 0 - 0.00%
2022-05-20 0 6.700 - 6.800 - - 0 0 - 5.414 - 5.495 - - 0 - 0.00%
2022-05-19 0 6.700 - - - - 0 0 - 5.414 - - - - 0 - 0.00%
2022-05-18 0 6.700 - 6.800 - - 0 0 - 5.414 - 5.495 - - 0 - 0.00%
2022-05-17 0 6.700 - 6.800 - - 0 0 - 5.414 - 5.495 - - 0 - 0.00%
2022-05-16 0 6.700 - 6.800 6.700 6.700 2,500 16,750 6.7000 5.414 - 5.495 5.414 5.414 3,094 5.4140 0.00%
2022-05-13 0 6.700 4.600 6.700 - - 0 0 - 5.414 3.717 5.414 - - 0 - 0.00%
2022-05-12 0 6.700 - 6.700 6.700 6.700 500 3,350 6.7000 5.414 - 5.414 5.414 5.414 619 5.4140 0.00%
2022-05-11 0 6.700 - 6.700 6.700 6.700 500 3,350 6.7000 5.414 - 5.414 5.414 5.414 619 5.4140 3.08%
2022-05-10 0 6.500 - 7.000 - - 0 0 - 5.252 - 5.656 - - 0 - 0.00%
2022-05-06 0 6.500 - 6.500 - - 0 0 - 5.252 - 5.252 - - 0 - 0.00%
2022-05-05 0 6.500 - 6.700 - - 0 0 - 5.252 - 5.414 - - 0 - 0.00%
2022-05-04 0 6.500 - 6.700 - - 0 0 - 5.252 - 5.414 - - 0 - 0.00%
2022-05-03 0 6.500 - 6.500 - - 0 0 - 5.252 - 5.252 - - 0 - 0.00%
2022-04-29 0 6.500 - 7.500 6.500 6.500 1,000 6,500 6.5000 5.252 - 6.060 5.252 5.252 1,238 5.2523 3.17%
2022-04-28 0 6.300 - 6.500 - - 0 0 - 5.091 - 5.252 - - 0 - 0.00%
2022-04-27 0 6.300 - 7.000 - - 0 0 - 5.091 - 5.656 - - 0 - 0.00%
2022-04-26 0 6.300 - 6.400 - - 0 0 - 5.091 - 5.172 - - 0 - 0.00%
2022-04-25 0 6.300 - 6.400 - - 0 0 - 5.091 - 5.172 - - 0 - 0.00%
2022-04-22 0 6.300 - 6.400 - - 0 0 - 5.091 - 5.172 - - 0 - 0.00%
2022-04-21 0 6.300 - - - - 0 0 - 5.091 - - - - 0 - 0.00%
2022-04-20 0 6.300 - 6.400 - - 0 0 - 5.091 - 5.172 - - 0 - 0.00%
2022-04-19 0 6.300 - 6.400 - - 0 0 - 5.091 - 5.172 - - 0 - 0.00%
2022-04-14 0 6.300 - 6.300 6.400 6.400 500 3,200 6.4000 5.091 - 5.091 5.172 5.172 619 5.1715 0.00%
2022-04-13 0 6.300 - 6.400 - - 0 0 - 5.091 - 5.172 - - 0 - 0.00%
2022-04-12 0 6.300 - 6.300 - - 0 0 - 5.091 - 5.091 - - 0 - 0.00%
2022-04-11 0 6.300 - 6.300 6.300 6.300 1,500 9,450 6.3000 5.091 - 5.091 5.091 5.091 1,856 5.0907 0.00%
2022-04-08 0 6.300 - 6.500 - - 0 0 - 5.091 - 5.252 - - 0 - 0.00%
2022-04-07 0 6.300 - 6.400 - - 0 0 - 5.091 - 5.172 - - 0 - 0.00%
2022-04-06 0 6.300 - 6.400 - - 0 0 - 5.091 - 5.172 - - 0 - 0.00%
2022-04-04 0 6.300 - 6.400 - - 0 0 - 5.091 - 5.172 - - 0 - 0.00%
2022-04-01 0 6.300 - 6.400 6.300 6.300 1,000 6,300 6.3000 5.091 - 5.172 5.091 5.091 1,238 5.0907 0.00%
2022-03-31 0 6.300 - 6.400 - - 0 0 - 5.091 - 5.172 - - 0 - 0.00%
2022-03-30 0 6.300 - 6.300 - - 0 0 - 5.091 - 5.091 - - 0 - 0.00%
2022-03-29 0 6.300 - 6.300 6.300 6.300 500 3,150 6.3000 5.091 - 5.091 5.091 5.091 619 5.0907 3.28%
2022-03-28 0 6.100 - 6.200 - - 0 0 - 4.929 - 5.010 - - 0 - 0.00%
2022-03-25 0 6.100 - 6.200 - - 0 0 - 4.929 - 5.010 - - 0 - 0.00%
2022-03-24 0 6.100 - 6.250 - - 0 0 - 4.929 - 5.050 - - 0 - 0.00%
2022-03-23 0 6.100 - 6.200 6.100 6.100 500 3,050 6.1000 4.929 - 5.010 4.929 4.929 619 4.9291 0.00%
2022-03-22 0 6.100 - 6.200 - - 0 0 - 4.929 - 5.010 - - 0 - 0.00%
2022-03-21 0 6.100 - 6.110 6.100 6.100 1,000 6,100 6.1000 4.929 - 4.937 4.929 4.929 1,238 4.9291 0.00%
2022-03-18 0 6.100 - 6.100 6.100 6.100 1,000 6,100 6.1000 4.929 - 4.929 4.929 4.929 1,238 4.9291 0.00%
2022-03-17 0 6.100 - 6.100 6.100 6.100 1,000 6,100 6.1000 4.929 - 4.929 4.929 4.929 1,238 4.9291 0.00%
2022-03-16 0 6.100 - 6.100 6.100 6.100 500 3,050 6.1000 4.929 - 4.929 4.929 4.929 619 4.9291 1.67%
2022-03-15 0 6.000 - 6.100 - - 0 0 - 4.848 - 4.929 - - 0 - 0.00%
2022-03-14 0 6.000 - 6.100 - - 0 0 - 4.848 - 4.929 - - 0 - 0.00%
2022-03-11 0 6.000 - 6.100 - - 0 0 - 4.848 - 4.929 - - 0 - 0.00%
2022-03-10 0 6.000 - 6.000 5.900 6.010 1,000 5,955 5.9550 4.848 - 4.848 4.768 4.856 1,238 4.8120 0.00%
2022-03-09 0 6.000 - 6.000 6.000 6.000 1,000 6,000 6.0000 4.848 - 4.848 4.848 4.848 1,238 4.8483 1.69%
2022-03-08 0 5.900 - 5.900 - - 0 0 - 4.768 - 4.768 - - 0 - 0.00%
2022-03-07 0 5.900 - 5.900 5.900 5.900 5,000 29,500 5.9000 4.768 - 4.768 4.768 4.768 6,188 4.7675 0.00%
2022-03-04 0 5.900 - 5.900 - - 0 0 - 4.768 - 4.768 - - 0 - 0.00%
2022-03-03 0 5.900 - 5.900 5.900 5.900 2,000 11,800 5.9000 4.768 - 4.768 4.768 4.768 2,475 4.7675 0.00%
2022-03-02 0 5.900 5.490 6.500 5.900 5.900 5,000 29,500 5.9000 4.768 4.436 5.252 4.768 4.768 6,188 4.7675 -15.71%
2022-03-01 0 7.000 - 7.000 - - 0 0 - 5.656 - 5.656 - - 0 - -10.03%
2022-02-28 0 7.780 - 7.780 - - 0 0 - 6.287 - 6.287 - - 0 - 0.00%
2022-02-25 0 7.780 - 7.780 - - 0 0 - 6.287 - 6.287 - - 0 - -1.27%
2022-02-24 0 7.880 - 7.880 7.100 7.900 10,000 78,100 7.8100 6.367 - 6.367 5.737 6.384 12,375 6.3109 14.53%
2022-02-23 0 6.880 - 6.880 - - 0 0 - 5.559 - 5.559 - - 0 - -1.43%
2022-02-22 0 6.980 - 6.980 - - 0 0 - 5.640 - 5.640 - - 0 - -1.55%
2022-02-21 0 7.090 - 7.090 7.360 7.400 10,500 77,300 7.3619 5.729 - 5.729 5.947 5.980 12,994 5.9488 4.42%
2022-02-18 0 6.790 - 6.790 5.500 6.800 2,500 15,130 6.0520 5.487 - 5.487 4.444 5.495 3,094 4.8903 13.17%
2022-02-17 0 6.000 - 6.050 6.050 6.050 1,000 6,050 6.0500 4.848 - 4.889 4.889 4.889 1,238 4.8887 0.00%
2022-02-16 0 6.000 - 6.000 6.000 6.000 78,500 471,000 6.0000 4.848 - 4.848 4.848 4.848 97,147 4.8483 0.33%
2022-02-15 0 5.980 - 5.980 5.980 5.980 1,500 8,970 5.9800 4.832 - 4.832 4.832 4.832 1,856 4.8322 0.00%
2022-02-14 0 5.980 - 5.980 5.980 5.980 500 2,990 5.9800 4.832 - 4.832 4.832 4.832 619 4.8322 0.50%
2022-02-11 0 5.950 - 5.950 5.950 5.950 500 2,975 5.9500 4.808 - 4.808 4.808 4.808 619 4.8079 0.85%
2022-02-10 0 5.900 - 5.900 5.900 5.900 500 2,950 5.9000 4.768 - 4.768 4.768 4.768 619 4.7675 1.72%
2022-02-09 0 5.800 - 5.800 5.780 5.800 1,500 8,680 5.7867 4.687 - 4.687 4.671 4.687 1,856 4.6759 0.87%
2022-02-08 0 5.750 - 5.750 5.750 5.750 500 2,875 5.7500 4.646 - 4.646 4.646 4.646 619 4.6463 0.00%
2022-02-07 0 5.750 - 5.750 5.750 5.750 500 2,875 5.7500 4.646 - 4.646 4.646 4.646 619 4.6463 2.68%
2022-02-04 0 5.600 - - - - 0 0 - 4.525 - - - - 0 - 0.00%
2022-01-31 0 5.600 - 5.800 - - 0 0 - 4.525 - 4.687 - - 0 - 0.00%
2022-01-28 0 5.600 4.760 5.800 5.600 5.600 5,000 28,000 5.6000 4.525 3.846 4.687 4.525 4.525 6,188 4.5251 0.00%
2022-01-27 0 5.600 4.760 5.600 5.600 5.600 2,000 11,200 5.6000 4.525 3.846 4.525 4.525 4.525 2,475 4.5251 0.00%
2022-01-26 0 5.600 - 5.600 5.600 5.600 2,000 11,200 5.6000 4.525 - 4.525 4.525 4.525 2,475 4.5251 0.18%
2022-01-25 0 5.590 - 5.590 5.590 5.590 4,000 22,360 5.5900 4.517 - 4.517 4.517 4.517 4,950 4.5170 0.72%
2022-01-24 0 5.550 - 5.550 5.550 5.600 15,000 83,710 5.5807 4.485 - 4.485 4.485 4.525 18,563 4.5095 -0.72%
2022-01-21 0 5.590 - 5.590 - - 0 0 - 4.517 - 4.517 - - 0 - 0.00%
2022-01-20 0 5.590 - 5.590 - - 0 0 - 4.517 - 4.517 - - 0 - 0.00%
2022-01-19 0 5.590 - 5.590 - - 0 0 - 4.517 - 4.517 - - 0 - 0.00%
2022-01-18 0 5.590 - 5.590 - - 0 0 - 4.517 - 4.517 - - 0 - 0.00%
2022-01-17 0 5.590 - 5.600 - - 0 0 - 4.517 - 4.525 - - 0 - 0.00%
2022-01-14 0 5.590 - 5.590 - - 0 0 - 4.517 - 4.517 - - 0 - 0.00%
2022-01-13 0 5.590 - 5.600 - - 0 0 - 4.517 - 4.525 - - 0 - 0.00%
2022-01-12 0 5.590 - 5.590 - - 0 0 - 4.517 - 4.517 - - 0 - -0.18%
2022-01-11 0 5.600 - 5.600 - - 0 0 - 4.525 - 4.525 - - 0 - 0.00%
2022-01-10 0 5.600 - 5.600 - - 0 0 - 4.525 - 4.525 - - 0 - 0.00%
2022-01-07 0 5.600 - 5.600 5.600 5.600 5,000 28,000 5.6000 4.525 - 4.525 4.525 4.525 6,188 4.5251 0.36%
2022-01-06 0 5.580 - 5.590 - - 0 0 - 4.509 - 4.517 - - 0 - 0.00%
2022-01-05 0 5.580 - 5.580 - - 0 0 - 4.509 - 4.509 - - 0 - 0.00%
2022-01-04 0 5.580 - 5.590 - - 0 0 - 4.509 - 4.517 - - 0 - 0.00%
2022-01-03 0 5.580 - 5.600 - - 0 0 - 4.509 - 4.525 - - 0 - 0.00%
2021-12-31 0 5.580 5.580 5.600 - - 71,500 398,970 5.5800 4.509 4.509 4.525 - - 88,484 4.5089 0.00%
2021-12-30 0 5.580 - 5.580 - - 0 0 - 4.509 - 4.509 - - 0 - 0.00%
2021-12-29 0 5.580 - 5.590 - - 8,000 44,720 5.5900 4.509 - 4.517 - - 9,900 4.5170 0.00%
2021-12-28 0 5.580 - 5.580 5.590 5.590 500 2,795 5.5900 4.509 - 4.509 4.517 4.517 619 4.5170 0.36%
2021-12-24 0 5.560 - 5.590 - - 0 0 - 4.493 - 4.517 - - 0 - 0.00%
2021-12-23 0 5.560 - 5.590 - - 0 0 - 4.493 - 4.517 - - 0 - 0.00%
2021-12-22 0 5.560 - 5.560 - - 0 0 - 4.493 - 4.493 - - 0 - -0.54%
2021-12-21 0 5.590 - 5.590 - - 0 0 - 4.517 - 4.517 - - 0 - 0.00%
2021-12-20 0 5.590 - 5.590 - - 0 0 - 4.517 - 4.517 - - 0 - 0.00%
2021-12-17 0 5.590 - 5.590 - - 0 0 - 4.517 - 4.517 - - 0 - 0.00%
2021-12-16 0 5.590 - 5.590 - - 0 0 - 4.517 - 4.517 - - 0 - 0.00%
2021-12-15 0 5.590 - 5.590 - - 0 0 - 4.517 - 4.517 - - 0 - 0.00%
2021-12-14 0 5.590 - 5.600 - - 0 0 - 4.517 - 4.525 - - 0 - 0.00%
2021-12-13 0 5.590 - 5.590 - - 0 0 - 4.517 - 4.517 - - 0 - -0.18%
2021-12-10 0 5.600 - 5.600 - - 0 0 - 4.525 - 4.525 - - 0 - -1.41%
2021-12-09 0 5.680 - 5.680 5.680 5.680 500 2,840 5.6800 4.590 - 4.590 4.590 4.590 619 4.5897 2.16%
2021-12-08 0 5.560 - 5.590 - - 0 0 - 4.493 - 4.517 - - 0 - 0.00%
2021-12-07 0 5.560 - 5.590 - - 0 0 - 4.493 - 4.517 - - 0 - 0.00%
2021-12-06 0 5.560 - 5.590 - - 0 0 - 4.493 - 4.517 - - 0 - 0.00%
2021-12-03 0 5.560 - 5.680 - - 0 0 - 4.493 - 4.590 - - 0 - 0.00%
2021-12-02 0 5.560 - 5.580 - - 0 0 - 4.493 - 4.509 - - 0 - 0.00%
2021-12-01 0 5.560 - 5.580 - - 0 0 - 4.493 - 4.509 - - 0 - 0.00%
2021-11-30 0 5.560 - 5.570 - - 0 0 - 4.493 - 4.501 - - 0 - 0.00%
2021-11-29 0 5.560 - 5.570 - - 0 0 - 4.493 - 4.501 - - 0 - -0.36%
2021-11-26 0 5.580 5.000 5.580 - - 0 0 - 4.509 4.040 4.509 - - 0 - -0.18%
2021-11-25 0 5.590 - 5.580 - - 0 0 - 4.517 - 4.509 - - 0 - 0.00%
2021-11-24 0 5.590 4.310 5.580 - - 0 0 - 4.517 3.483 4.509 - - 0 - 0.00%
2021-11-23 0 5.590 - 5.600 5.780 5.780 500 2,890 5.7800 4.517 - 4.525 4.671 4.671 619 4.6705 -2.61%
2021-11-22 0 5.740 - 5.780 - - 0 0 - 4.638 - 4.671 - - 0 - 0.00%
2021-11-19 0 5.740 - 5.740 5.750 5.750 500 2,875 5.7500 4.638 - 4.638 4.646 4.646 619 4.6463 -0.17%
2021-11-18 0 5.750 - 5.780 - - 0 0 - 4.646 - 4.671 - - 0 - 0.00%
2021-11-17 0 5.750 - 5.740 - - 0 0 - 4.646 - 4.638 - - 0 - -0.17%
2021-11-16 0 5.760 - 5.750 - - 0 0 - 4.654 - 4.646 - - 0 - -0.17%
2021-11-15 0 5.770 - 5.760 - - 0 0 - 4.662 - 4.654 - - 0 - -0.35%
2021-11-12 0 5.790 - 5.780 - - 0 0 - 4.679 - 4.671 - - 0 - -1.03%
2021-11-11 0 5.850 5.240 5.850 5.090 5.950 8,500 43,695 5.1406 4.727 4.234 4.727 4.113 4.808 10,519 4.1539 -2.17%
2021-11-10 0 5.980 - 5.970 - - 1,500 8,055 5.3700 4.832 - 4.824 - - 1,856 4.3392 -5.08%
2021-11-09 0 6.300 - 6.300 - - 0 0 - 5.091 - 5.091 - - 0 - 0.00%
2021-11-08 0 6.300 5.380 6.300 - - 0 0 - 5.091 4.347 5.091 - - 0 - 0.00%
2021-11-05 0 6.300 - 6.300 - - 0 0 - 5.091 - 5.091 - - 0 - 0.00%
2021-11-04 0 6.300 5.360 6.300 - - 0 0 - 5.091 4.331 5.091 - - 0 - 0.00%
2021-11-03 0 6.300 4.610 6.300 - - 0 0 - 5.091 3.725 5.091 - - 0 - 0.00%
2021-11-02 0 6.300 4.630 6.300 - - 0 0 - 5.091 3.741 5.091 - - 0 - 0.00%
2021-11-01 0 6.300 - 6.300 6.600 6.600 500 3,300 6.6000 5.091 - 5.091 5.333 5.333 619 5.3331 -1.56%
2021-10-29 0 6.400 - 6.400 - - 0 0 - 5.172 - 5.172 - - 0 - 0.00%
2021-10-28 0 6.400 - 6.400 - - 0 0 - 5.172 - 5.172 - - 0 - 0.00%
2021-10-27 0 6.400 - 6.400 6.400 6.400 500 3,200 6.4000 5.172 - 5.172 5.172 5.172 619 5.1715 -5.88%
2021-10-26 0 6.800 - 6.800 6.800 6.800 1,000 6,800 6.8000 5.495 - 5.495 5.495 5.495 1,238 5.4948 0.00%
2021-10-25 0 6.800 - 6.800 - - 0 0 - 5.495 - 5.495 - - 0 - 0.00%
2021-10-22 0 6.800 - 6.800 6.800 7.010 4,500 31,070 6.9044 5.495 - 5.495 5.495 5.664 5,569 5.5792 0.00%
2021-10-21 1 - - - - - 0 0 - 5.495 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 5.495 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 5.495 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 5.495 - - - - 0 - 0.00%
2021-10-15 0 6.800 - 6.800 6.800 6.800 3,000 20,400 6.8000 5.495 - 5.495 5.495 5.495 3,713 5.4948 0.00%
2021-10-12 0 6.800 6.800 7.000 - - 0 0 - 5.495 5.495 5.656 - - 0 - 0.00%
2021-10-11 0 6.800 6.800 7.000 6.800 6.800 1,000 6,800 6.8000 5.495 5.495 5.656 5.495 5.495 1,238 5.4948 1.49%
2021-10-08 0 6.700 - 6.700 6.800 6.800 1,000 6,800 6.8000 5.414 - 5.414 5.495 5.495 1,238 5.4948 -0.74%
2021-10-07 0 6.750 - 6.750 6.900 6.900 1,000 6,900 6.9000 5.454 - 5.454 5.576 5.576 1,238 5.5756 -3.57%
2021-10-06 0 7.000 6.800 7.000 - - 1,500 10,500 7.0000 5.656 5.495 5.656 - - 1,856 5.6564 0.00%
2021-10-05 0 7.000 - 7.000 7.000 7.000 1,000 7,000 7.0000 5.656 - 5.656 5.656 5.656 1,238 5.6564 2.94%
2021-10-04 0 6.800 - 7.100 6.800 6.800 1,000 6,800 6.8000 5.495 - 5.737 5.495 5.495 1,238 5.4948 -2.86%
2021-09-30 0 7.000 6.800 7.100 - - 0 0 - 5.656 5.495 5.737 - - 0 - 0.00%
2021-09-29 0 7.000 6.800 7.100 - - 0 0 - 5.656 5.495 5.737 - - 0 - 0.00%
2021-09-28 0 7.000 6.800 7.000 - - 0 0 - 5.656 5.495 5.656 - - 0 - 0.00%
2021-09-27 0 7.000 6.800 7.000 - - 0 0 - 5.656 5.495 5.656 - - 0 - 0.00%
2021-09-24 0 7.000 6.800 7.100 7.000 7.000 500 3,500 7.0000 5.656 5.495 5.737 5.656 5.656 619 5.6564 0.14%
2021-09-23 0 6.990 6.800 6.990 6.990 6.990 500 3,495 6.9900 5.648 5.495 5.648 5.648 5.648 619 5.6483 2.79%
2021-09-21 0 6.800 6.800 7.100 6.800 7.000 2,000 13,700 6.8500 5.495 5.495 5.737 5.495 5.656 2,475 5.5352 -2.86%
2021-09-20 0 7.000 6.800 7.100 - - 0 0 - 5.656 5.495 5.737 - - 0 - 0.00%
2021-09-17 0 7.000 6.700 7.000 7.000 7.000 500 3,500 7.0000 5.656 5.414 5.656 5.656 5.656 619 5.6564 0.00%
2021-09-16 0 7.000 6.600 7.000 7.000 7.000 500 3,500 7.0000 5.656 5.333 5.656 5.656 5.656 619 5.6564 2.94%
2021-09-15 0 6.800 - 6.800 6.800 6.800 1,000 6,800 6.8000 5.495 - 5.495 5.495 5.495 1,238 5.4948 0.00%
2021-09-14 0 6.800 - 6.800 - - 0 0 - 5.495 - 5.495 - - 0 - 0.00%
2021-09-13 0 6.800 - 6.800 6.900 7.000 3,000 20,800 6.9333 5.495 - 5.495 5.576 5.656 3,713 5.6025 -2.86%
2021-09-10 0 7.000 6.900 7.000 6.900 7.000 7,000 48,500 6.9286 5.656 5.576 5.656 5.576 5.656 8,663 5.5987 0.72%
2021-09-09 0 6.950 - 6.950 6.950 7.000 3,000 20,900 6.9667 5.616 - 5.616 5.616 5.656 3,713 5.6294 0.00%
2021-09-08 0 6.950 6.900 6.950 6.950 7.000 2,000 13,950 6.9750 5.616 5.576 5.616 5.616 5.656 2,475 5.6362 0.00%
2021-09-07 0 6.950 - 7.140 6.950 7.000 1,500 10,475 6.9833 5.616 - 5.769 5.616 5.656 1,856 5.6429 -2.39%
2021-09-06 0 7.120 6.950 7.200 7.000 7.120 20,500 143,560 7.0029 5.753 5.616 5.818 5.656 5.753 25,370 5.6587 1.71%
2021-09-03 0 7.000 6.950 7.000 7.000 7.000 2,500 17,500 7.0000 5.656 5.616 5.656 5.656 5.656 3,094 5.6564 0.00%
2021-09-02 0 7.000 6.950 7.050 7.000 7.000 1,000 7,000 7.0000 5.656 5.616 5.697 5.656 5.656 1,238 5.6564 0.00%
2021-09-01 0 7.000 6.950 7.150 7.000 7.000 20,000 140,000 7.0000 5.656 5.616 5.778 5.656 5.656 24,751 5.6564 0.72%
2021-08-31 0 6.950 6.950 7.000 6.950 6.950 2,500 17,425 6.9700 5.616 5.616 5.656 5.616 5.616 3,094 5.6321 -0.71%
2021-08-30 0 7.000 6.850 7.160 7.000 7.000 22,500 157,500 7.0000 5.656 5.535 5.786 5.656 5.656 27,845 5.6564 -2.51%
2021-08-27 0 7.180 6.800 7.180 6.950 7.180 3,500 24,565 7.0186 5.802 5.495 5.802 5.616 5.802 4,331 5.6714 2.57%
2021-08-26 0 7.000 6.780 7.000 7.100 7.130 3,500 24,280 6.9371 5.656 5.479 5.656 5.737 5.761 4,331 5.6056 0.72%
2021-08-25 0 6.950 6.500 7.000 6.800 6.950 2,500 17,150 6.8600 5.616 5.252 5.656 5.495 5.616 3,094 5.5432 3.73%
2021-08-24 0 6.700 6.450 6.750 6.600 6.700 1,000 6,650 6.6500 5.414 5.212 5.454 5.333 5.414 1,238 5.3736 1.52%
2021-08-23 0 6.600 6.450 6.700 6.500 6.600 1,500 9,850 6.5667 5.333 5.212 5.414 5.252 5.333 1,856 5.3062 1.54%
2021-08-20 0 6.500 6.450 6.600 - - 0 0 - 5.252 5.212 5.333 - - 0 - 0.00%
2021-08-19 0 6.500 6.450 6.500 - - 0 0 - 5.252 5.212 5.252 - - 0 - 0.00%
2021-08-18 0 6.500 6.450 6.600 - - 0 0 - 5.252 5.212 5.333 - - 0 - 0.00%
2021-08-17 0 6.500 6.400 6.500 6.500 6.500 500 3,250 6.5000 5.252 5.172 5.252 5.252 5.252 619 5.2523 1.56%
2021-08-16 0 6.400 6.400 6.500 - - 0 0 - 5.172 5.172 5.252 - - 0 - 0.00%
2021-08-13 0 6.400 6.400 6.500 6.400 6.400 2,000 12,800 6.4000 5.172 5.172 5.252 5.172 5.172 2,475 5.1715 -1.54%
2021-08-12 0 6.500 6.400 6.500 - - 0 0 - 5.252 5.172 5.252 - - 0 - 0.00%
2021-08-11 0 6.500 6.400 6.500 - - 0 0 - 5.252 5.172 5.252 - - 0 - 0.00%
2021-08-10 0 6.500 6.400 6.550 6.400 6.500 3,500 22,450 6.4143 5.252 5.172 5.293 5.172 5.252 4,331 5.1831 1.56%
2021-08-09 0 6.400 6.400 6.500 - - 0 0 - 5.172 5.172 5.252 - - 0 - 0.00%
2021-08-06 0 6.400 5.440 6.500 6.400 6.400 5,000 32,000 6.4000 5.172 4.396 5.252 5.172 5.172 6,188 5.1715 0.00%
2021-08-05 0 6.400 6.400 6.500 6.400 6.400 3,500 22,400 6.4000 5.172 5.172 5.252 5.172 5.172 4,331 5.1715 0.00%
2021-08-04 0 6.400 6.350 6.500 6.400 6.400 14,000 89,600 6.4000 5.172 5.131 5.252 5.172 5.172 17,326 5.1715 0.00%
2021-08-03 0 6.400 6.350 6.500 6.400 6.400 3,500 22,400 6.4000 5.172 5.131 5.252 5.172 5.172 4,331 5.1715 -1.54%
2021-08-02 0 6.500 6.400 6.500 - - 0 0 - 5.252 5.172 5.252 - - 0 - 0.00%
2021-07-30 0 6.500 6.500 - - - 0 0 - 5.252 5.252 - - - 0 - 0.00%
2021-07-29 0 6.500 6.400 6.500 - - 0 0 - 5.252 5.172 5.252 - - 0 - 0.00%
2021-07-28 0 6.500 6.400 6.500 - - 0 0 - 5.252 5.172 5.252 - - 0 - 0.00%
2021-07-27 0 6.500 6.400 6.500 - - 0 0 - 5.252 5.172 5.252 - - 0 - 0.00%
2021-07-26 0 6.500 6.400 6.500 - - 0 0 - 5.252 5.172 5.252 - - 0 - 0.00%
2021-07-23 0 6.500 6.400 6.500 - - 0 0 - 5.252 5.172 5.252 - - 0 - 0.00%
2021-07-22 0 6.500 6.400 6.500 - - 0 0 - 5.252 5.172 5.252 - - 0 - 0.00%
2021-07-21 0 6.500 6.400 6.600 - - 0 0 - 5.252 5.172 5.333 - - 0 - 0.00%
2021-07-20 0 6.500 6.400 - 6.400 6.500 2,000 12,850 6.4250 5.252 5.172 - 5.172 5.252 2,475 5.1917 2.36%
2021-07-19 0 6.350 6.350 6.500 6.350 6.400 2,500 15,975 6.3900 5.131 5.131 5.252 5.131 5.172 3,094 5.1635 0.79%
2021-07-16 0 6.300 6.300 6.500 6.300 6.300 1,000 6,300 6.3000 5.091 5.091 5.252 5.091 5.091 1,238 5.0907 0.00%
2021-07-15 0 6.300 6.300 6.500 - - 0 0 - 5.091 5.091 5.252 - - 0 - 0.00%
2021-07-14 0 6.300 6.300 6.500 - - 0 0 - 5.091 5.091 5.252 - - 0 - 0.00%
2021-07-13 0 6.300 6.300 6.500 - - 0 0 - 5.091 5.091 5.252 - - 0 - 0.00%
2021-07-12 0 6.300 6.300 6.500 - - 0 0 - 5.091 5.091 5.252 - - 0 - 0.00%
2021-07-09 0 6.300 6.300 6.500 - - 0 0 - 5.091 5.091 5.252 - - 0 - 0.00%
2021-07-08 0 6.300 6.260 6.300 6.300 6.300 3,500 22,050 6.3000 5.091 5.058 5.091 5.091 5.091 4,331 5.0907 0.64%
2021-07-07 0 6.260 6.260 6.500 6.260 6.260 1,500 9,390 6.2600 5.058 5.058 5.252 5.058 5.058 1,856 5.0584 -0.63%
2021-07-06 0 6.300 6.260 6.500 - - 0 0 - 5.091 5.058 5.252 - - 0 - 0.00%
2021-07-05 0 6.300 6.300 6.490 - - 0 0 - 5.091 5.091 5.244 - - 0 - 0.00%
2021-07-02 0 6.300 6.300 6.400 - - 0 0 - 5.091 5.091 5.172 - - 0 - 0.00%
2021-06-30 0 6.300 6.300 6.400 - - 0 0 - 5.091 5.091 5.172 - - 0 - 0.80%
2021-06-29 0 6.250 6.250 6.400 6.250 6.250 5,500 34,375 6.2500 5.050 5.050 5.172 5.050 5.050 6,806 5.0503 0.00%
2021-06-28 0 6.250 6.250 6.400 6.250 6.300 8,000 50,150 6.2688 5.050 5.050 5.172 5.050 5.091 9,900 5.0655 -1.57%
2021-06-25 0 6.350 6.280 - 6.350 6.350 500 3,175 6.3500 5.131 5.075 - 5.131 5.131 619 5.1311 1.76%
2021-06-24 0 6.240 6.200 6.350 6.240 6.250 4,000 24,965 6.2413 5.042 5.010 5.131 5.042 5.050 4,950 5.0433 -0.32%
2021-06-23 0 6.260 6.260 6.400 - - 0 0 - 5.058 5.058 5.172 - - 0 - 0.00%
2021-06-22 0 6.260 6.260 6.350 6.260 6.260 3,000 18,780 6.2600 5.058 5.058 5.131 5.058 5.058 3,713 5.0584 0.97%
2021-06-21 0 6.200 6.100 6.350 - - 0 0 - 5.010 4.929 5.131 - - 0 - 0.00%
2021-06-18 0 6.200 6.100 6.350 - - 0 0 - 5.010 4.929 5.131 - - 0 - 0.00%
2021-06-17 0 6.200 6.100 6.440 6.200 6.440 19,500 123,040 6.3097 5.010 4.929 5.204 5.010 5.204 24,132 5.0986 -3.88%
2021-06-16 0 6.450 6.300 6.450 - - 0 0 - 5.212 5.091 5.212 - - 0 - 0.00%
2021-06-15 0 6.450 6.300 6.450 - - 0 0 - 5.212 5.091 5.212 - - 0 - -0.77%
2021-06-11 0 6.500 6.300 6.600 6.500 6.500 10,500 68,250 6.5000 5.252 5.091 5.333 5.252 5.252 12,994 5.2523 0.00%
2021-06-10 0 6.500 6.400 6.500 6.500 6.500 19,000 123,500 6.5000 5.252 5.172 5.252 5.252 5.252 23,513 5.2523 3.17%
2021-06-09 0 6.300 5.990 6.500 6.200 6.300 22,000 138,050 6.2750 5.091 4.840 5.252 5.010 5.091 27,226 5.0705 1.61%
2021-06-08 0 6.200 6.020 6.200 5.980 6.200 44,000 271,120 6.1618 5.010 4.864 5.010 4.832 5.010 54,452 4.9791 2.99%
2021-06-07 0 6.020 5.900 6.020 - - 0 0 - 4.864 4.768 4.864 - - 0 - 0.00%
2021-06-04 0 6.020 5.990 6.020 6.020 6.020 1,500 9,030 6.0200 4.864 4.840 4.864 4.864 4.864 1,856 4.8645 0.00%
2021-06-03 0 6.020 6.020 6.200 6.000 6.000 500 3,000 6.0000 4.864 4.864 5.010 4.848 4.848 619 4.8483 0.33%
2021-06-02 0 6.000 5.850 6.000 6.000 6.000 8,000 48,000 6.0000 4.848 4.727 4.848 4.848 4.848 9,900 4.8483 4.20%
2021-06-01 0 6.000 5.800 6.000 6.000 6.000 4,500 27,000 6.0000 4.653 4.498 4.653 4.653 4.653 5,803 4.6527 3.45%
2021-05-31 0 5.800 5.800 6.000 - - 0 0 - 4.498 4.498 4.653 - - 0 - 0.00%
2021-05-28 0 5.800 5.600 5.950 - - 0 0 - 4.498 4.343 4.614 - - 0 - 0.00%
2021-05-27 0 5.800 5.800 5.950 5.800 5.800 1,000 5,800 5.8000 4.498 4.498 4.614 4.498 4.498 1,290 4.4976 -2.52%
2021-05-26 0 5.950 5.800 5.950 5.550 5.950 40,500 224,975 5.5549 4.614 4.498 4.614 4.304 4.614 52,228 4.3076 10.19%
2021-05-25 0 5.400 5.400 6.000 - - 0 0 - 4.187 4.187 4.653 - - 0 - 0.93%
2021-05-24 0 5.350 4.520 5.950 5.350 5.450 25,000 133,975 5.3590 4.149 3.505 4.614 4.149 4.226 32,239 4.1556 -0.93%
2021-05-21 0 5.400 5.400 5.900 - - 0 0 - 4.187 4.187 4.575 - - 0 - 0.93%
2021-05-20 0 5.350 5.350 5.850 5.350 5.350 500 2,675 5.3500 4.149 4.149 4.536 4.149 4.149 645 4.1487 0.00%
2021-05-18 0 5.350 5.300 5.800 - - 0 0 - 4.149 4.110 4.498 - - 0 - 0.00%
2021-05-17 0 5.350 5.150 6.000 - - 0 0 - 4.149 3.994 4.653 - - 0 - 0.00%
2021-05-14 0 5.350 5.100 5.350 5.350 5.350 5,500 29,425 5.3500 4.149 3.955 4.149 4.149 4.149 7,093 4.1487 0.00%
2021-05-13 0 5.350 5.350 6.000 - - 0 0 - 4.149 4.149 4.653 - - 0 - 0.19%
2021-05-12 0 5.340 5.340 6.000 5.330 5.330 8,500 45,305 5.3300 4.141 4.141 4.653 4.133 4.133 10,961 4.1332 1.14%
2021-05-11 0 5.280 4.900 5.320 5.280 5.320 51,000 269,315 5.2807 4.094 3.800 4.125 4.094 4.125 65,768 4.0949 0.00%
2021-05-10 0 5.280 4.900 5.280 - - 0 0 - 4.094 3.800 4.094 - - 0 - -0.19%
2021-05-07 0 5.290 4.520 5.290 5.300 5.300 1,000 5,300 5.3000 4.102 3.505 4.102 4.110 4.110 1,290 4.1099 1.73%
2021-05-06 0 5.200 4.800 5.200 5.150 5.200 10,500 54,300 5.1714 4.032 3.722 4.032 3.994 4.032 13,541 4.0102 4.00%
2021-05-05 0 5.000 4.700 5.000 5.000 5.090 9,500 47,770 5.0284 3.877 3.645 3.877 3.877 3.947 12,251 3.8993 0.00%
2021-05-04 0 5.000 4.550 5.000 4.460 5.200 44,000 219,795 4.9953 3.877 3.528 3.877 3.459 4.032 56,741 3.8736 -2.91%
2021-05-03 0 5.150 4.460 5.150 5.150 5.150 2,000 10,300 5.1500 3.994 3.459 3.994 3.994 3.994 2,579 3.9936 2.59%
2021-04-30 0 5.020 4.600 5.020 4.700 5.110 53,000 266,440 5.0272 3.893 3.567 3.893 3.645 3.963 68,347 3.8983 0.40%
2021-04-29 0 5.000 4.460 5.000 4.980 5.100 95,000 478,355 5.0353 3.877 3.459 3.877 3.862 3.955 122,509 3.9046 0.40%
2021-04-28 0 4.980 4.460 4.980 4.950 5.200 59,500 288,950 4.8563 3.862 3.459 3.862 3.838 4.032 76,730 3.7658 0.61%
2021-04-27 0 4.950 4.510 4.950 4.760 4.980 58,000 285,840 4.9283 3.838 3.497 3.838 3.691 3.862 74,795 3.8216 1.23%
2021-04-26 0 4.890 4.600 4.890 4.890 4.890 7,000 33,280 4.7543 3.792 3.567 3.792 3.792 3.792 9,027 3.6867 0.00%
2021-04-23 0 4.890 4.460 4.880 4.840 4.930 29,000 142,130 4.9010 3.792 3.459 3.784 3.753 3.823 37,398 3.8005 1.03%
2021-04-22 0 4.840 4.460 4.840 - - 0 0 - 3.753 3.459 3.753 - - 0 - 0.00%
2021-04-21 0 4.840 4.460 4.840 - - 0 0 - 3.753 3.459 3.753 - - 0 - 0.00%
2021-04-20 0 4.840 4.460 4.840 4.790 4.880 40,000 193,740 4.8435 3.753 3.459 3.753 3.714 3.784 51,583 3.7559 0.83%
2021-04-19 0 4.800 4.600 4.800 4.800 4.890 50,000 241,710 4.8342 3.722 3.567 3.722 3.722 3.792 64,479 3.7487 0.00%
2021-04-16 0 4.800 4.460 4.800 4.770 4.860 50,000 241,050 4.8210 3.722 3.459 3.722 3.699 3.769 64,479 3.7384 0.84%
2021-04-15 0 4.760 4.460 4.760 - - 0 0 - 3.691 3.459 3.691 - - 0 - -0.21%
2021-04-14 0 4.770 4.460 4.770 4.730 4.850 45,000 214,120 4.7582 3.699 3.459 3.699 3.668 3.761 58,031 3.6898 0.63%
2021-04-13 0 4.740 4.460 4.740 4.760 4.760 1,000 4,760 4.7600 3.676 3.459 3.676 3.691 3.691 1,290 3.6911 5.33%
2021-04-12 0 4.500 4.500 4.740 4.500 4.770 19,000 86,830 4.5700 3.490 3.490 3.676 3.490 3.699 24,502 3.5438 -5.46%
2021-04-09 0 4.760 4.460 4.760 4.760 4.760 6,500 30,940 4.7600 3.691 3.459 3.691 3.691 3.691 8,382 3.6911 0.00%
2021-04-08 0 4.760 4.460 4.760 4.760 4.760 3,500 16,660 4.7600 3.691 3.459 3.691 3.691 3.691 4,514 3.6911 0.21%
2021-04-07 0 4.750 4.460 4.760 4.750 4.770 3,000 14,270 4.7567 3.683 3.459 3.691 3.683 3.699 3,869 3.6886 0.00%
2021-04-01 0 4.750 4.480 4.770 4.750 4.750 500 2,375 4.7500 3.683 3.474 3.699 3.683 3.683 645 3.6834 0.00%
2021-03-31 0 4.750 4.600 4.750 4.800 4.800 500 2,400 4.8000 3.683 3.567 3.683 3.722 3.722 645 3.7222 0.00%
2021-03-30 0 4.750 4.060 4.750 4.760 4.760 1,000 4,760 4.7600 3.683 3.148 3.683 3.691 3.691 1,290 3.6911 0.00%
2021-03-29 0 4.750 4.010 4.750 4.750 4.790 1,000 4,770 4.7700 3.683 3.110 3.683 3.683 3.714 1,290 3.6989 8.94%
2021-03-26 0 4.360 4.050 4.360 4.380 4.380 500 2,190 4.3800 3.381 3.141 3.381 3.396 3.396 645 3.3965 7.39%
2021-03-25 0 4.060 4.020 4.080 4.010 4.190 96,500 391,375 4.0557 3.148 3.117 3.164 3.110 3.249 124,444 3.1450 -7.73%
2021-03-24 0 4.400 4.010 4.400 - - 0 0 - 3.412 3.110 3.412 - - 0 - 0.00%
2021-03-23 0 4.400 4.010 4.400 - - 0 0 - 3.412 3.110 3.412 - - 0 - 0.00%
2021-03-22 0 4.400 4.010 4.400 - - 0 0 - 3.412 3.110 3.412 - - 0 - 0.00%
2021-03-19 0 4.400 4.300 4.400 4.400 4.400 1,000 4,400 4.4000 3.412 3.334 3.412 3.412 3.412 1,290 3.4120 0.00%
2021-03-18 0 4.400 4.010 4.400 - - 0 0 - 3.412 3.110 3.412 - - 0 - 0.00%
2021-03-17 0 4.400 4.010 4.400 - - 0 0 - 3.412 3.110 3.412 - - 0 - 0.00%
2021-03-16 0 4.400 4.300 4.400 4.400 4.400 1,500 6,600 4.4000 3.412 3.334 3.412 3.412 3.412 1,934 3.4120 0.00%
2021-03-15 0 4.400 4.010 4.400 - - 0 0 - 3.412 3.110 3.412 - - 0 - 0.00%
2021-03-12 0 4.400 4.010 4.400 - - 0 0 - 3.412 3.110 3.412 - - 0 - 0.00%
2021-03-11 0 4.400 4.010 4.400 - - 0 0 - 3.412 3.110 3.412 - - 0 - 0.00%
2021-03-10 0 4.400 4.300 4.400 4.400 4.400 2,500 11,000 4.4000 3.412 3.334 3.412 3.412 3.412 3,224 3.4120 0.23%
2021-03-09 0 4.390 4.010 4.390 4.100 4.400 18,000 74,300 4.1278 3.404 3.110 3.404 3.179 3.412 23,212 3.2009 -0.23%
2021-03-08 0 4.400 4.010 4.410 - - 0 0 - 3.412 3.110 3.420 - - 0 - 0.00%
2021-03-05 0 4.400 4.300 4.400 4.400 4.400 500 2,200 4.4000 3.412 3.334 3.412 3.412 3.412 645 3.4120 0.23%
2021-03-04 0 4.390 4.010 4.390 - - 0 0 - 3.404 3.110 3.404 - - 0 - -0.23%
2021-03-03 0 4.400 4.010 4.400 4.400 4.400 500 2,200 4.4000 3.412 3.110 3.412 3.412 3.412 645 3.4120 0.00%
2021-03-02 0 4.400 4.400 4.410 4.400 4.440 20,500 90,220 4.4010 3.412 3.412 3.420 3.412 3.443 26,436 3.4127 -0.90%
2021-03-01 0 4.440 4.400 4.440 - - 0 0 - 3.443 3.412 3.443 - - 0 - 0.00%
2021-02-26 0 4.440 4.400 4.440 - - 0 0 - 3.443 3.412 3.443 - - 0 - -0.22%
2021-02-25 0 4.450 4.400 4.450 - - 0 0 - 3.451 3.412 3.451 - - 0 - 0.00%
2021-02-24 0 4.450 4.400 4.450 4.450 4.450 1,000 4,450 4.4500 3.451 3.412 3.451 3.451 3.451 1,290 3.4508 0.00%
2021-02-23 0 4.450 4.400 4.450 4.450 4.450 4,000 17,800 4.4500 3.451 3.412 3.451 3.451 3.451 5,158 3.4508 0.00%
2021-02-22 0 4.450 4.400 4.450 - - 0 0 - 3.451 3.412 3.451 - - 0 - -0.22%
2021-02-19 0 4.460 4.400 4.460 4.460 4.470 5,500 24,535 4.4609 3.459 3.412 3.459 3.459 3.466 7,093 3.4592 0.00%
2021-02-18 0 4.460 4.390 4.460 4.460 4.460 500 2,230 4.4600 3.459 3.404 3.459 3.459 3.459 645 3.4585 0.22%
2021-02-17 0 4.450 4.300 4.450 4.450 4.460 3,500 15,605 4.4586 3.451 3.334 3.451 3.451 3.459 4,514 3.4574 -1.11%
2021-02-16 0 4.500 - 4.600 4.500 4.600 7,000 32,030 4.5757 3.490 - 3.567 3.490 3.567 9,027 3.5482 -2.17%
2021-02-11 0 4.600 - 4.600 - - 0 0 - 3.567 - 3.567 - - 0 - 0.00%
2021-02-10 0 4.600 3.940 4.600 - - 0 0 - 3.567 3.055 3.567 - - 0 - 0.00%
2021-02-09 0 4.600 4.450 4.600 - - 0 0 - 3.567 3.451 3.567 - - 0 - 0.00%
2021-02-08 0 4.600 4.550 4.600 - - 0 0 - 3.567 3.528 3.567 - - 0 - 0.00%
2021-02-05 0 4.600 4.450 4.600 4.600 4.600 500 2,300 4.6000 3.567 3.451 3.567 3.567 3.567 645 3.5671 3.14%
2021-02-04 0 4.460 4.460 4.600 4.460 4.600 2,500 11,360 4.5440 3.459 3.459 3.567 3.459 3.567 3,224 3.5236 0.68%
2021-02-03 0 4.430 4.400 4.430 4.440 4.650 6,000 27,245 4.5408 3.435 3.412 3.435 3.443 3.606 7,737 3.5212 -3.28%
2021-02-02 0 4.580 4.550 4.630 4.580 4.600 3,500 16,090 4.5971 3.552 3.528 3.590 3.552 3.567 4,514 3.5649 -1.51%
2021-02-01 0 4.650 4.550 4.650 4.650 4.650 500 2,325 4.6500 3.606 3.528 3.606 3.606 3.606 645 3.6058 0.00%
2021-01-29 0 4.650 4.550 4.650 4.650 4.650 1,000 4,650 4.6500 3.606 3.528 3.606 3.606 3.606 1,290 3.6058 0.00%
2021-01-28 0 4.650 4.550 4.650 4.650 4.800 3,000 14,050 4.6833 3.606 3.528 3.606 3.606 3.722 3,869 3.6317 -1.06%
2021-01-27 0 4.700 4.610 4.700 4.690 4.910 2,000 9,605 4.8025 3.645 3.575 3.645 3.637 3.807 2,579 3.7241 -3.69%
2021-01-26 0 4.880 4.600 4.880 - - 0 0 - 3.784 3.567 3.784 - - 0 - -0.41%
2021-01-25 0 4.900 4.700 4.900 - - 0 0 - 3.800 3.645 3.800 - - 0 - 0.00%
2021-01-22 0 4.900 4.900 4.930 4.900 4.960 2,000 9,860 4.9300 3.800 3.800 3.823 3.800 3.846 2,579 3.8230 4.26%
2021-01-21 0 4.700 4.660 4.900 - - 0 0 - 3.645 3.614 3.800 - - 0 - 0.00%
2021-01-20 0 4.700 4.670 4.930 4.700 5.000 11,000 52,870 4.8064 3.645 3.621 3.823 3.645 3.877 14,185 3.7271 1.73%
2021-01-19 0 4.620 4.620 4.840 4.600 5.000 87,500 409,710 4.6824 3.583 3.583 3.753 3.567 3.877 112,838 3.6310 -13.64%
2021-01-18 0 5.350 4.470 5.350 5.200 5.350 2,000 10,475 5.2375 4.149 3.466 4.149 4.032 4.149 2,579 4.0614 2.88%
2021-01-15 0 5.200 4.420 5.200 5.200 5.200 1,000 5,200 5.2000 4.032 3.427 4.032 4.032 4.032 1,290 4.0323 0.00%
2021-01-14 0 5.200 4.210 5.200 5.350 5.350 1,000 5,350 5.3500 4.032 3.265 4.032 4.149 4.149 1,290 4.1487 6.12%
2021-01-13 0 4.900 4.170 4.900 - - 0 0 - 3.800 3.234 3.800 - - 0 - 0.00%
2021-01-12 0 4.900 4.800 4.900 - - 0 0 - 3.800 3.722 3.800 - - 0 - -5.77%
2021-01-11 0 5.200 4.470 5.250 - - 0 0 - 4.032 3.466 4.071 - - 0 - 0.00%
2021-01-08 0 5.200 5.000 5.200 5.000 5.380 2,000 10,380 5.1900 4.032 3.877 4.032 3.877 4.172 2,579 4.0246 0.00%
2021-01-07 0 5.200 5.000 5.200 - - 0 0 - 4.032 3.877 4.032 - - 0 - 0.00%
2021-01-06 0 5.200 4.470 5.350 - - 0 0 - 4.032 3.466 4.149 - - 0 - 0.00%
2021-01-05 0 5.200 4.470 5.200 - - 0 0 - 4.032 3.466 4.032 - - 0 - 0.00%
2021-01-04 0 5.200 5.000 5.370 5.200 5.450 14,500 78,775 5.4328 4.032 3.877 4.164 4.032 4.226 18,699 4.2128 -4.41%
2020-12-31 0 5.440 5.000 5.440 4.600 6.000 369,000 1,940,585 5.2590 4.218 3.877 4.218 3.567 4.653 475,852 4.0781 18.26%
2020-12-30 0 4.600 4.400 4.600 - - 0 0 - 3.567 3.412 3.567 - - 0 - 0.00%
2020-12-29 0 4.600 4.400 4.600 4.600 4.600 1,000 4,600 4.6000 3.567 3.412 3.567 3.567 3.567 1,290 3.5671 0.00%
2020-12-28 0 4.600 4.400 4.600 - - 0 0 - 3.567 3.412 3.567 - - 0 - 0.00%
2020-12-24 0 4.600 3.960 4.600 - - 0 0 - 3.567 3.071 3.567 - - 0 - 0.00%
2020-12-23 0 4.600 4.400 4.600 - - 0 0 - 3.567 3.412 3.567 - - 0 - 0.00%
2020-12-22 0 4.600 4.500 4.600 4.600 4.600 30,000 138,000 4.6000 3.567 3.490 3.567 3.567 3.567 38,687 3.5671 1.32%
2020-12-21 0 4.540 4.540 4.600 4.530 5.000 42,000 193,820 4.6148 3.521 3.521 3.567 3.513 3.877 54,162 3.5785 0.22%
2020-12-18 0 4.530 3.950 4.530 4.530 4.530 1,000 4,530 4.5300 3.513 3.063 3.513 3.513 3.513 1,290 3.5128 0.22%
2020-12-17 0 4.520 - 4.520 - - 0 0 - 3.505 - 3.505 - - 0 - -0.22%
2020-12-16 0 4.530 3.960 4.530 4.530 4.530 1,000 4,530 4.5300 3.513 3.071 3.513 3.513 3.513 1,290 3.5128 0.67%
2020-12-15 0 4.500 3.990 4.530 4.500 4.500 1,000 4,500 4.5000 3.490 3.094 3.513 3.490 3.490 1,290 3.4895 -0.66%
2020-12-14 0 4.530 3.990 4.530 - - 0 0 - 3.513 3.094 3.513 - - 0 - 0.00%
2020-12-11 0 4.530 4.400 4.530 - - 0 0 - 3.513 3.412 3.513 - - 0 - 0.00%
2020-12-10 0 4.530 3.990 4.530 - - 0 0 - 3.513 3.094 3.513 - - 0 - 0.00%
2020-12-09 0 4.530 3.990 4.530 4.530 4.530 1,000 4,530 4.5300 3.513 3.094 3.513 3.513 3.513 1,290 3.5128 0.00%
2020-12-08 0 4.530 3.990 4.530 - - 0 0 - 3.513 3.094 3.513 - - 0 - 0.00%
2020-12-07 0 4.530 4.400 4.530 4.530 4.530 1,000 4,530 4.5300 3.513 3.412 3.513 3.513 3.513 1,290 3.5128 0.22%
2020-12-04 0 4.520 4.000 4.520 - - 0 0 - 3.505 3.102 3.505 - - 0 - -0.22%
2020-12-03 0 4.530 4.400 4.530 4.530 4.530 1,000 4,530 4.5300 3.513 3.412 3.513 3.513 3.513 1,290 3.5128 0.00%
2020-12-02 0 4.530 4.000 4.530 4.530 4.530 1,000 4,530 4.5300 3.513 3.102 3.513 3.513 3.513 1,290 3.5128 0.00%
2020-12-01 0 4.530 4.000 4.530 - - 0 0 - 3.513 3.102 3.513 - - 0 - 0.00%
2020-11-30 0 4.530 4.400 4.530 - - 0 0 - 3.513 3.412 3.513 - - 0 - 0.00%
2020-11-27 0 4.530 4.400 4.530 4.530 4.530 1,000 4,530 4.5300 3.513 3.412 3.513 3.513 3.513 1,290 3.5128 0.00%
2020-11-26 0 4.530 4.000 4.530 - - 0 0 - 3.513 3.102 3.513 - - 0 - 0.00%
2020-11-25 0 4.530 4.400 4.530 4.530 4.530 1,000 4,530 4.5300 3.513 3.412 3.513 3.513 3.513 1,290 3.5128 0.00%
2020-11-24 0 4.530 4.400 4.530 4.530 4.530 1,000 4,530 4.5300 3.513 3.412 3.513 3.513 3.513 1,290 3.5128 0.00%
2020-11-23 0 4.530 4.400 4.530 4.530 4.530 500 2,265 4.5300 3.513 3.412 3.513 3.513 3.513 645 3.5128 0.00%
2020-11-20 0 4.530 4.400 4.530 - - 0 0 - 3.513 3.412 3.513 - - 0 - 0.00%
2020-11-19 0 4.530 4.400 4.530 4.530 4.530 1,000 4,530 4.5300 3.513 3.412 3.513 3.513 3.513 1,290 3.5128 0.00%
2020-11-18 0 4.530 4.400 4.530 4.530 4.530 1,000 4,530 4.5300 3.513 3.412 3.513 3.513 3.513 1,290 3.5128 0.00%
2020-11-17 0 4.530 4.400 4.530 4.530 4.530 1,000 4,530 4.5300 3.513 3.412 3.513 3.513 3.513 1,290 3.5128 0.00%
2020-11-16 0 4.530 3.900 4.530 4.530 4.530 1,500 6,795 4.5300 3.513 3.024 3.513 3.513 3.513 1,934 3.5128 0.00%
2020-11-13 0 4.530 3.900 4.530 4.540 4.540 1,000 4,540 4.5400 3.513 3.024 3.513 3.521 3.521 1,290 3.5205 0.00%
2020-11-12 0 4.530 3.900 4.540 - - 0 0 - 3.513 3.024 3.521 - - 0 - 0.00%
2020-11-11 0 4.530 3.870 4.530 4.540 4.540 1,000 4,540 4.5400 3.513 3.001 3.513 3.521 3.521 1,290 3.5205 0.67%
2020-11-10 0 4.500 3.870 4.540 - - 0 0 - 3.490 3.001 3.521 - - 0 - 0.00%
2020-11-09 0 4.500 4.000 4.500 4.500 4.500 4,000 18,000 4.5000 3.490 3.102 3.490 3.490 3.490 5,158 3.4895 0.00%
2020-11-06 0 4.500 3.900 4.500 - - 0 0 - 3.490 3.024 3.490 - - 0 - -0.88%
2020-11-05 0 4.540 3.950 4.540 4.540 4.550 5,000 22,735 4.5470 3.521 3.063 3.521 3.521 3.528 6,448 3.5260 0.00%
2020-11-04 0 4.540 4.200 4.540 4.520 4.540 1,000 4,530 4.5300 3.521 3.257 3.521 3.505 3.521 1,290 3.5128 0.00%
2020-11-03 0 4.540 4.530 4.540 4.540 4.540 1,000 4,540 4.5400 3.521 3.513 3.521 3.521 3.521 1,290 3.5205 -0.22%
2020-11-02 0 4.550 3.910 4.550 - - 0 0 - 3.528 3.032 3.528 - - 0 - 0.00%
2020-10-30 0 4.550 3.910 4.550 - - 0 0 - 3.528 3.032 3.528 - - 0 - 0.00%
2020-10-29 0 4.550 3.900 4.550 4.540 4.550 4,000 18,165 4.5413 3.528 3.024 3.528 3.521 3.528 5,158 3.5215 0.22%
2020-10-28 0 4.540 4.510 4.540 4.540 4.540 1,000 4,540 4.5400 3.521 3.497 3.521 3.521 3.521 1,290 3.5205 0.22%
2020-10-27 0 4.530 3.910 4.530 4.540 4.540 1,000 4,540 4.5400 3.513 3.032 3.513 3.521 3.521 1,290 3.5205 -0.22%
2020-10-23 0 4.540 3.900 4.540 - - 0 0 - 3.521 3.024 3.521 - - 0 - 0.00%
2020-10-22 0 4.540 3.900 4.540 - - 0 0 - 3.521 3.024 3.521 - - 0 - 0.00%
2020-10-21 0 4.540 - 4.540 4.400 4.550 4,000 17,890 4.4725 3.521 - 3.521 3.412 3.528 5,158 3.4682 0.00%
2020-10-20 0 4.540 3.900 4.540 - - 0 0 - 3.521 3.024 3.521 - - 0 - 0.00%
2020-10-19 0 4.540 3.900 4.540 - - 0 0 - 3.521 3.024 3.521 - - 0 - 0.00%
2020-10-16 0 4.540 4.400 4.540 - - 0 0 - 3.521 3.412 3.521 - - 0 - 0.00%
2020-10-15 0 4.540 3.890 4.540 - - 0 0 - 3.521 3.017 3.521 - - 0 - 0.00%
2020-10-14 0 4.540 4.400 4.540 4.540 4.540 1,000 4,540 4.5400 3.521 3.412 3.521 3.521 3.521 1,290 3.5205 0.00%
2020-10-12 0 4.540 3.890 4.540 - - 0 0 - 3.521 3.017 3.521 - - 0 - 0.00%
2020-10-09 0 4.540 4.400 4.540 4.540 4.540 3,000 13,620 4.5400 3.521 3.412 3.521 3.521 3.521 3,869 3.5205 0.00%
2020-10-08 0 4.540 4.400 4.540 4.550 4.550 500 2,275 4.5500 3.521 3.412 3.521 3.528 3.528 645 3.5283 0.00%
2020-10-07 0 4.540 3.900 4.540 - - 0 0 - 3.521 3.024 3.521 - - 0 - -0.22%
2020-10-06 0 4.550 4.550 4.590 4.550 4.550 2,000 9,100 4.5500 3.528 3.528 3.559 3.528 3.528 2,579 3.5283 -0.87%
2020-10-05 0 4.590 4.300 4.590 4.600 4.600 1,000 4,600 4.6000 3.559 3.334 3.559 3.567 3.567 1,290 3.5671 0.66%
2020-09-30 0 4.560 4.500 4.560 4.560 4.560 1,000 4,560 4.5600 3.536 3.490 3.536 3.536 3.536 1,290 3.5361 0.00%
2020-09-29 0 4.560 3.930 4.560 4.560 4.560 1,000 4,560 4.5600 3.536 3.048 3.536 3.536 3.536 1,290 3.5361 0.22%
2020-09-28 0 4.550 4.550 4.570 4.550 4.550 1,500 6,825 4.5500 3.528 3.528 3.544 3.528 3.528 1,934 3.5283 -0.87%
2020-09-25 0 4.590 4.500 4.590 - - 0 0 - 3.559 3.490 3.559 - - 0 - 0.00%
2020-09-24 0 4.590 4.500 4.590 - - 0 0 - 3.559 3.490 3.559 - - 0 - 0.00%
2020-09-23 0 4.590 4.510 4.590 4.590 4.590 1,000 4,590 4.5900 3.559 3.497 3.559 3.559 3.559 1,290 3.5593 0.88%
2020-09-22 0 4.550 4.400 4.590 - - 0 0 - 3.528 3.412 3.559 - - 0 - 0.00%
2020-09-21 0 4.550 4.450 4.550 4.490 4.600 4,500 20,260 4.5022 3.528 3.451 3.528 3.482 3.567 5,803 3.4913 1.79%
2020-09-18 0 4.470 4.460 4.580 4.460 4.580 4,500 20,190 4.4867 3.466 3.459 3.552 3.459 3.552 5,803 3.4792 -0.45%
2020-09-17 0 4.490 4.450 4.710 4.490 4.770 4,000 18,360 4.5900 3.482 3.451 3.652 3.482 3.699 5,158 3.5593 -5.87%
2020-09-16 0 4.770 4.230 4.770 - - 0 0 - 3.699 3.280 3.699 - - 0 - 0.00%
2020-09-15 0 4.770 4.230 4.770 4.760 4.770 15,500 73,860 4.7652 3.699 3.280 3.699 3.691 3.699 19,988 3.6951 0.21%
2020-09-14 0 4.760 4.500 4.760 - - 0 0 - 3.691 3.490 3.691 - - 0 - 0.00%
2020-09-11 0 4.760 - 4.760 - - 0 0 - 3.691 - 3.691 - - 0 - 0.00%
2020-09-10 0 4.760 4.500 4.760 - - 0 0 - 3.691 3.490 3.691 - - 0 - 0.00%
2020-09-09 0 4.760 4.500 4.760 - - 0 0 - 3.691 3.490 3.691 - - 0 - 0.00%
2020-09-08 0 4.760 4.550 4.760 4.690 4.760 41,000 194,090 4.7339 3.691 3.528 3.691 3.637 3.691 52,872 3.6709 1.28%
2020-09-07 0 4.700 4.230 4.700 - - 0 0 - 3.645 3.280 3.645 - - 0 - 0.00%
2020-09-04 0 4.700 4.550 4.700 4.700 4.700 3,000 14,100 4.7000 3.645 3.528 3.645 3.645 3.645 3,869 3.6446 0.00%
2020-09-03 0 4.700 4.600 4.700 4.690 4.700 5,000 23,475 4.6950 3.645 3.567 3.645 3.637 3.645 6,448 3.6407 0.21%
2020-09-02 0 4.690 4.500 4.690 - - 0 0 - 3.637 3.490 3.637 - - 0 - -0.21%
2020-09-01 0 4.700 4.500 4.700 - - 0 0 - 3.645 3.490 3.645 - - 0 - 0.00%
2020-08-31 0 4.700 4.400 4.700 4.690 4.700 2,500 11,730 4.6920 3.645 3.412 3.645 3.637 3.645 3,224 3.6384 0.21%
2020-08-28 0 4.690 4.240 4.690 4.690 4.690 1,000 4,690 4.6900 3.637 3.288 3.637 3.637 3.637 1,290 3.6369 0.00%
2020-08-27 0 4.690 4.240 4.690 - - 0 0 - 3.637 3.288 3.637 - - 0 - 0.00%
2020-08-26 0 4.690 4.400 4.690 4.650 4.700 5,000 23,275 4.6550 3.637 3.412 3.637 3.606 3.645 6,448 3.6097 0.86%
2020-08-25 0 4.650 4.240 4.650 - - 0 0 - 3.606 3.288 3.606 - - 0 - 0.00%
2020-08-24 0 4.650 4.260 4.650 - - 0 0 - 3.606 3.303 3.606 - - 0 - -0.43%
2020-08-21 0 4.670 4.270 4.670 - - 0 0 - 3.621 3.311 3.621 - - 0 - -0.21%
2020-08-20 0 4.680 4.270 4.680 - - 0 0 - 3.629 3.311 3.629 - - 0 - 0.00%
2020-08-19 0 4.680 4.500 4.680 - - 0 0 - 3.629 3.490 3.629 - - 0 - 0.00%
2020-08-18 0 4.680 4.350 4.680 4.600 4.700 5,000 23,050 4.6100 3.629 3.373 3.629 3.567 3.645 6,448 3.5748 1.74%
2020-08-17 0 4.600 4.360 4.600 4.600 4.600 2,000 9,200 4.6000 3.567 3.381 3.567 3.567 3.567 2,579 3.5671 0.00%
2020-08-14 0 4.600 4.500 4.600 4.600 4.600 7,000 32,200 4.6000 3.567 3.490 3.567 3.567 3.567 9,027 3.5671 0.88%
2020-08-13 0 4.560 4.270 4.590 - - 0 0 - 3.536 3.311 3.559 - - 0 - 0.00%
2020-08-12 0 4.560 4.350 4.560 4.500 4.580 26,000 118,205 4.5463 3.536 3.373 3.536 3.490 3.552 33,529 3.5255 1.33%
2020-08-11 0 4.500 4.320 4.500 4.350 4.500 90,500 397,750 4.3950 3.490 3.350 3.490 3.373 3.490 116,706 3.4081 -1.10%
2020-08-10 0 4.550 4.400 4.650 4.500 4.730 8,500 39,435 4.6394 3.528 3.412 3.606 3.490 3.668 10,961 3.5976 -4.01%
2020-08-07 0 4.740 4.500 4.740 4.550 4.770 11,000 50,540 4.5945 3.676 3.490 3.676 3.528 3.699 14,185 3.5628 4.18%
2020-08-06 0 4.550 4.060 4.540 4.550 4.550 3,000 13,650 4.5500 3.528 3.148 3.521 3.528 3.528 3,869 3.5283 -1.94%
2020-08-05 0 4.640 4.560 4.640 4.600 4.990 55,500 257,320 4.6364 3.598 3.536 3.598 3.567 3.869 71,571 3.5953 -10.25%
2020-08-04 0 5.170 4.500 5.170 5.190 5.190 1,000 5,190 5.1900 4.009 3.490 4.009 4.025 4.025 1,290 4.0246 0.98%
2020-08-03 0 5.120 4.050 5.120 4.530 5.200 7,500 35,435 4.7247 3.970 3.141 3.970 3.513 4.032 9,672 3.6637 -1.54%
2020-07-31 0 5.200 4.470 5.200 - - 0 0 - 4.032 3.466 4.032 - - 0 - 0.00%
2020-07-30 0 5.200 4.020 5.200 - - 0 0 - 4.032 3.117 4.032 - - 0 - 0.00%
2020-07-29 0 5.200 4.020 5.200 5.200 5.430 3,500 18,315 5.2329 4.032 3.117 4.032 4.032 4.211 4,514 4.0578 0.00%
2020-07-28 0 5.200 4.010 5.200 - - 0 0 - 4.032 3.110 4.032 - - 0 - -0.95%
2020-07-27 0 5.250 4.560 5.250 - - 0 0 - 4.071 3.536 4.071 - - 0 - -0.76%
2020-07-24 0 5.290 4.600 5.290 5.200 5.360 7,500 39,580 5.2773 4.102 3.567 4.102 4.032 4.156 9,672 4.0923 -1.49%
2020-07-23 0 5.370 4.050 5.360 - - 0 0 - 4.164 3.141 4.156 - - 0 - 0.00%
2020-07-22 0 5.370 - 5.360 - - 0 0 - 4.164 - 4.156 - - 0 - 0.00%
2020-07-21 0 5.370 4.450 5.370 - - 0 0 - 4.164 3.451 4.164 - - 0 - -0.19%
2020-07-20 0 5.380 - 5.370 5.370 5.460 2,500 13,470 5.3880 4.172 - 4.164 4.164 4.234 3,224 4.1781 0.19%
2020-07-17 0 5.370 - 5.370 - - 0 0 - 4.164 - 4.164 - - 0 - -0.37%
2020-07-16 0 5.390 5.000 5.390 5.360 5.440 2,500 13,440 5.3760 4.180 3.877 4.180 4.156 4.218 3,224 4.1688 0.56%
2020-07-15 0 5.360 5.350 5.360 5.360 5.740 10,500 57,590 5.4848 4.156 4.149 4.156 4.156 4.451 13,541 4.2532 -10.52%
2020-07-14 0 5.990 5.290 5.990 - - 0 0 - 4.645 4.102 4.645 - - 0 - -0.17%
2020-07-13 0 6.000 5.260 6.000 - - 0 0 - 4.653 4.079 4.653 - - 0 - 0.00%
2020-07-10 0 6.000 5.260 6.000 - - 0 0 - 4.653 4.079 4.653 - - 0 - 0.00%
2020-07-09 0 6.000 5.240 6.000 - - 0 0 - 4.653 4.063 4.653 - - 0 - 0.00%
2020-07-08 0 6.000 5.220 6.000 - - 0 0 - 4.653 4.048 4.653 - - 0 - 0.00%
2020-07-07 0 6.000 5.220 5.990 5.980 6.000 1,000 5,990 5.9900 4.653 4.048 4.645 4.637 4.653 1,290 4.6449 0.00%
2020-07-06 0 6.000 - 6.000 - - 0 0 - 4.653 - 4.653 - - 0 - -1.48%
2020-07-03 0 6.090 5.190 6.090 - - 0 0 - 4.722 4.025 4.722 - - 0 - 0.00%
2020-07-02 0 6.090 - 6.090 6.100 6.100 1,000 6,100 6.1000 4.722 - 4.722 4.730 4.730 1,290 4.7302 -0.16%
2020-06-30 0 6.100 - 6.100 5.950 6.100 2,500 14,950 5.9800 4.730 - 4.730 4.614 4.730 3,224 4.6372 2.52%
2020-06-29 0 5.950 5.210 5.950 5.900 5.990 1,000 5,945 5.9450 4.614 4.040 4.614 4.575 4.645 1,290 4.6101 -0.67%
2020-06-26 0 5.990 5.210 5.990 - - 0 0 - 4.645 4.040 4.645 - - 0 - 0.00%
2020-06-24 0 5.990 5.100 5.990 5.210 6.030 11,500 63,990 5.5643 4.645 3.955 4.645 4.040 4.676 14,830 4.3149 -0.99%
2020-06-23 0 6.050 - 6.050 - - 0 0 - 4.691 - 4.691 - - 0 - 0.00%
2020-06-22 0 6.050 - 6.050 - - 0 0 - 4.691 - 4.691 - - 0 - 0.00%
2020-06-19 0 6.050 6.000 6.050 6.060 6.060 500 3,030 6.0600 4.691 4.653 4.691 4.699 4.699 645 4.6992 0.17%
2020-06-18 0 6.040 4.540 6.040 - - 0 0 - 4.684 3.521 4.684 - - 0 - 0.00%
2020-06-17 0 6.040 5.140 6.040 - - 0 0 - 4.684 3.986 4.684 - - 0 - 0.00%
2020-06-16 0 6.040 4.510 6.050 5.800 6.040 2,500 14,860 5.9440 4.684 3.497 4.691 4.498 4.684 3,224 4.6093 0.67%
2020-06-15 0 6.000 5.800 5.990 - - 0 0 - 4.653 4.498 4.645 - - 0 - 0.00%
2020-06-12 0 6.000 5.800 6.000 - - 0 0 - 4.653 4.498 4.653 - - 0 - 0.00%
2020-06-11 0 6.000 - 6.230 6.000 6.240 2,500 15,130 6.0520 4.653 - 4.831 4.653 4.839 3,224 4.6930 -3.23%
2020-06-10 0 6.200 - 6.230 - - 0 0 - 4.808 - 4.831 - - 0 - 0.00%
2020-06-09 0 6.200 4.660 6.220 - - 0 0 - 4.808 3.614 4.823 - - 0 - 0.00%
2020-06-08 0 6.200 6.000 6.190 6.200 6.200 500 3,100 6.2000 4.808 4.653 4.800 4.808 4.808 645 4.8078 1.81%
2020-06-05 0 6.090 5.800 6.090 - - 0 0 - 4.722 4.498 4.722 - - 0 - -0.16%
2020-06-04 0 6.100 5.800 6.100 - - 0 0 - 4.730 4.498 4.730 - - 0 - 0.00%
2020-06-03 0 6.100 5.800 6.080 6.000 6.100 2,500 15,050 6.0200 4.730 4.498 4.715 4.653 4.730 3,224 4.6682 1.33%
2020-06-02 0 6.020 4.530 6.020 - - 0 0 - 4.668 3.513 4.668 - - 0 - 0.00%
2020-06-01 0 6.020 6.020 6.100 6.020 6.200 6,500 39,370 6.0569 4.668 4.668 4.730 4.668 4.808 8,382 4.6968 0.50%
2020-05-29 0 5.990 5.800 5.990 6.010 6.050 2,500 15,045 6.0180 4.645 4.498 4.645 4.660 4.691 3,224 4.6667 -0.33%
2020-05-28 0 6.010 6.000 6.290 6.010 6.010 500 3,005 6.0100 4.660 4.653 4.878 4.660 4.660 645 4.6605 -4.60%
2020-05-27 0 6.300 6.020 6.300 6.000 6.400 10,500 65,480 6.2362 4.885 4.668 4.885 4.653 4.963 13,541 4.8359 0.30%
2020-05-26 0 6.500 6.000 6.500 - - 0 0 - 4.871 4.496 4.871 - - 0 - 0.00%
2020-05-25 0 6.500 4.500 6.500 - - 0 0 - 4.871 3.372 4.871 - - 0 - 0.00%
2020-05-22 0 6.500 4.500 6.500 - - 0 0 - 4.871 3.372 4.871 - - 0 - 0.00%
2020-05-21 0 6.500 6.000 6.500 - - 0 0 - 4.871 4.496 4.871 - - 0 - 0.00%
2020-05-20 0 6.500 6.040 - - - 0 0 - 4.871 4.526 - - - 0 - 0.00%
2020-05-19 0 6.500 6.020 6.500 - - 0 0 - 4.871 4.511 4.871 - - 0 - 0.00%
2020-05-18 0 6.500 4.480 6.670 6.500 6.670 2,500 16,500 6.6000 4.871 3.357 4.998 4.871 4.998 3,336 4.9459 -2.55%
2020-05-15 0 6.670 4.480 6.670 - - 0 0 - 4.998 3.357 4.998 - - 0 - -0.15%
2020-05-14 0 6.680 6.000 6.680 - - 0 0 - 5.006 4.496 5.006 - - 0 - 0.00%
2020-05-13 0 6.680 4.500 6.680 - - 0 0 - 5.006 3.372 5.006 - - 0 - -0.15%
2020-05-12 0 6.690 6.360 6.680 6.520 6.710 1,000 6,615 6.6150 5.013 4.766 5.006 4.886 5.028 1,334 4.9571 2.45%
2020-05-11 0 6.530 6.530 6.790 6.510 6.510 1,000 6,510 6.5100 4.893 4.893 5.088 4.878 4.878 1,334 4.8785 -8.54%
2020-05-08 0 7.140 6.500 7.240 - - 0 0 - 5.351 4.871 5.426 - - 0 - 0.00%
2020-05-07 0 7.140 6.500 7.290 - - 0 0 - 5.351 4.871 5.463 - - 0 - 0.00%
2020-05-06 0 7.140 6.500 7.190 - - 0 0 - 5.351 4.871 5.388 - - 0 - 0.00%
2020-05-05 0 7.140 6.500 7.140 7.240 7.240 500 3,620 7.2400 5.351 4.871 5.351 5.426 5.426 667 5.4255 2.00%
2020-05-04 0 7.000 6.550 7.000 - - 0 0 - 5.246 4.908 5.246 - - 0 - -3.31%
2020-04-29 0 7.240 6.550 7.230 - - 0 0 - 5.426 4.908 5.418 - - 0 - -0.28%
2020-04-28 0 7.260 6.550 7.260 - - 0 0 - 5.440 4.908 5.440 - - 0 - -0.14%
2020-04-27 0 7.270 6.550 7.280 7.280 7.280 500 3,640 7.2800 5.448 4.908 5.455 5.455 5.455 667 5.4555 -0.41%
2020-04-24 0 7.300 6.550 7.300 - - 0 0 - 5.470 4.908 5.470 - - 0 - -0.41%
2020-04-23 0 7.330 6.550 7.340 - - 0 0 - 5.493 4.908 5.500 - - 0 - -0.14%
2020-04-22 0 7.340 6.560 7.350 - - 0 0 - 5.500 4.916 5.508 - - 0 - -0.14%
2020-04-21 0 7.350 6.550 7.350 - - 0 0 - 5.508 4.908 5.508 - - 0 - -0.14%
2020-04-20 0 7.360 6.510 7.350 7.360 7.390 1,000 7,375 7.3750 5.515 4.878 5.508 5.515 5.538 1,334 5.5267 15.00%
2020-04-17 0 6.400 6.080 6.400 - - 0 0 - 4.796 4.556 4.796 - - 0 - -2.29%
2020-04-16 0 6.550 6.550 6.790 - - 0 0 - 4.908 4.908 5.088 - - 0 - 0.77%
2020-04-15 0 6.500 6.500 6.820 - - 0 0 - 4.871 4.871 5.111 - - 0 - 0.31%
2020-04-14 0 6.480 6.300 6.480 6.480 6.480 500 3,240 6.4800 4.856 4.721 4.856 4.856 4.856 667 4.8560 -0.31%
2020-04-09 0 6.500 4.800 6.500 6.500 6.840 43,500 286,930 6.5961 4.871 3.597 4.871 4.871 5.126 58,048 4.9430 -4.55%
2020-04-08 0 6.810 6.500 6.820 6.810 6.810 500 3,405 6.8100 5.103 4.871 5.111 5.103 5.103 667 5.1033 -0.58%
2020-04-07 0 6.850 6.650 6.840 6.650 6.850 2,000 13,400 6.7000 5.133 4.983 5.126 4.983 5.133 2,669 5.0208 3.01%
2020-04-06 0 6.650 4.480 6.650 - - 0 0 - 4.983 3.357 4.983 - - 0 - 0.00%
2020-04-03 0 6.650 4.480 6.650 6.650 6.650 2,000 13,300 6.6500 4.983 3.357 4.983 4.983 4.983 2,669 4.9834 0.00%
2020-04-02 0 6.650 6.500 6.650 - - 0 0 - 4.983 4.871 4.983 - - 0 - 0.00%
2020-04-01 0 6.650 4.800 6.640 6.490 7.190 10,000 65,605 6.5605 4.983 3.597 4.976 4.863 5.388 13,344 4.9163 -5.81%
2020-03-31 0 7.060 6.500 7.060 7.060 7.060 500 3,530 7.0600 5.291 4.871 5.291 5.291 5.291 667 5.2906 -0.14%
2020-03-30 0 7.070 6.660 7.070 7.070 7.070 500 3,535 7.0700 5.298 4.991 5.298 5.298 5.298 667 5.2981 -0.28%
2020-03-27 0 7.090 6.710 7.090 7.100 7.100 9,000 63,900 7.1000 5.313 5.028 5.313 5.321 5.321 12,010 5.3206 -0.56%
2020-03-26 0 7.130 6.710 7.130 7.130 7.130 500 3,565 7.1300 5.343 5.028 5.343 5.343 5.343 667 5.3431 -0.14%
2020-03-25 0 7.140 6.750 7.140 - - 0 0 - 5.351 5.058 5.351 - - 0 - -0.56%
2020-03-24 0 7.180 6.810 7.180 - - 0 0 - 5.381 5.103 5.381 - - 0 - -0.28%
2020-03-23 0 7.200 6.810 7.200 - - 0 0 - 5.396 5.103 5.396 - - 0 - -0.83%
2020-03-20 0 7.260 6.810 7.260 6.800 7.260 1,000 7,030 7.0300 5.440 5.103 5.440 5.096 5.440 1,334 5.2681 -0.14%
2020-03-19 0 7.270 6.800 7.270 - - 0 0 - 5.448 5.096 5.448 - - 0 - 0.00%
2020-03-18 0 7.270 6.800 7.270 7.270 7.270 500 3,635 7.2700 5.448 5.096 5.448 5.448 5.448 667 5.4480 -0.27%
2020-03-17 0 7.290 6.820 7.290 - - 0 0 - 5.463 5.111 5.463 - - 0 - -0.27%
2020-03-16 0 7.310 6.820 7.310 - - 0 0 - 5.478 5.111 5.478 - - 0 - -0.14%
2020-03-13 0 7.320 6.800 7.320 - - 0 0 - 5.485 5.096 5.485 - - 0 - -0.14%
2020-03-12 0 7.330 6.800 7.330 7.330 7.330 500 3,665 7.3300 5.493 5.096 5.493 5.493 5.493 667 5.4929 -0.14%
2020-03-11 0 7.340 6.800 7.340 - - 0 0 - 5.500 5.096 5.500 - - 0 - 0.00%
2020-03-10 0 7.340 6.800 7.340 - - 0 0 - 5.500 5.096 5.500 - - 0 - 0.00%
2020-03-09 0 7.340 6.800 7.340 - - 0 0 - 5.500 5.096 5.500 - - 0 - 0.00%
2020-03-06 0 7.340 6.880 7.340 - - 0 0 - 5.500 5.156 5.500 - - 0 - 0.00%
2020-03-05 0 7.340 6.880 7.340 - - 0 0 - 5.500 5.156 5.500 - - 0 - 0.00%
2020-03-04 0 7.340 6.880 7.340 - - 0 0 - 5.500 5.156 5.500 - - 0 - 0.00%
2020-03-03 0 7.340 6.880 7.340 7.340 7.340 500 3,670 7.3400 5.500 5.156 5.500 5.500 5.500 667 5.5004 0.55%
2020-03-02 0 7.300 6.880 7.300 7.300 7.300 500 3,650 7.3000 5.470 5.156 5.470 5.470 5.470 667 5.4705 -0.54%
2020-02-28 0 7.340 6.880 7.340 - - 0 0 - 5.500 5.156 5.500 - - 0 - 0.00%
2020-02-27 0 7.340 6.880 7.340 - - 0 0 - 5.500 5.156 5.500 - - 0 - 0.00%
2020-02-26 0 7.340 6.880 7.340 - - 0 0 - 5.500 5.156 5.500 - - 0 - 0.00%
2020-02-25 0 7.340 6.880 7.340 - - 0 0 - 5.500 5.156 5.500 - - 0 - 0.00%
2020-02-24 0 7.340 6.880 7.340 7.340 7.340 500 3,670 7.3400 5.500 5.156 5.500 5.500 5.500 667 5.5004 0.00%
2020-02-21 0 7.340 6.880 7.340 7.340 7.340 500 3,670 7.3400 5.500 5.156 5.500 5.500 5.500 667 5.5004 0.00%
2020-02-20 0 7.340 6.830 7.340 7.340 7.340 500 3,670 7.3400 5.500 5.118 5.500 5.500 5.500 667 5.5004 -0.41%
2020-02-19 0 7.370 6.820 7.370 - - 0 0 - 5.523 5.111 5.523 - - 0 - 0.00%
2020-02-18 0 7.370 6.840 7.370 - - 0 0 - 5.523 5.126 5.523 - - 0 - 0.00%
2020-02-17 0 7.370 6.840 7.370 7.390 7.390 500 3,695 7.3900 5.523 5.126 5.523 5.538 5.538 667 5.5379 7.75%
2020-02-14 0 6.840 6.830 7.440 6.800 7.460 4,500 31,160 6.9244 5.126 5.118 5.575 5.096 5.590 6,005 5.1890 -8.31%
2020-02-13 0 7.460 6.800 7.460 - - 0 0 - 5.590 5.096 5.590 - - 0 - 0.00%
2020-02-12 0 7.460 6.800 7.460 7.460 7.460 500 3,730 7.4600 5.590 5.096 5.590 5.590 5.590 667 5.5904 0.27%
2020-02-11 0 7.440 4.520 7.460 - - 0 0 - 5.575 3.387 5.590 - - 0 - 0.00%
2020-02-10 0 7.440 6.800 7.440 - - 0 0 - 5.575 5.096 5.575 - - 0 - 0.00%
2020-02-07 0 7.440 6.800 7.440 7.440 7.440 500 3,720 7.4400 5.575 5.096 5.575 5.575 5.575 667 5.5754 0.00%
2020-02-06 0 7.440 6.800 7.440 - - 0 0 - 5.575 5.096 5.575 - - 0 - -0.13%
2020-02-05 0 7.450 4.480 7.450 - - 0 0 - 5.583 3.357 5.583 - - 0 - -0.13%
2020-02-04 0 7.460 6.800 7.460 7.460 7.460 500 3,730 7.4600 5.590 5.096 5.590 5.590 5.590 667 5.5904 0.00%
2020-02-03 0 7.460 6.800 7.460 - - 0 0 - 5.590 5.096 5.590 - - 0 - 0.00%
2020-01-31 0 7.460 6.010 7.460 - - 0 0 - 5.590 4.504 5.590 - - 0 - -0.27%
2020-01-30 0 7.480 4.600 7.480 - - 0 0 - 5.605 3.447 5.605 - - 0 - -0.13%
2020-01-29 0 7.490 6.800 7.490 7.500 7.500 6,000 45,000 7.5000 5.613 5.096 5.613 5.620 5.620 8,007 5.6203 0.13%
2020-01-24 0 7.480 6.800 7.480 7.480 7.480 500 3,740 7.4800 5.605 5.096 5.605 5.605 5.605 667 5.6054 0.67%
2020-01-23 0 7.430 - 7.480 7.430 7.430 500 3,715 7.4300 5.568 - 5.605 5.568 5.568 667 5.5679 0.00%
2020-01-22 0 7.430 - 7.430 7.430 7.430 500 3,715 7.4300 5.568 - 5.568 5.568 5.568 667 5.5679 -0.27%
2020-01-21 0 7.450 - 7.450 - - 0 0 - 5.583 - 5.583 - - 0 - -0.13%
2020-01-20 0 7.460 - 7.460 - - 0 0 - 5.590 - 5.590 - - 0 - 0.00%
2020-01-17 0 7.460 - 7.460 - - 0 0 - 5.590 - 5.590 - - 0 - -0.40%
2020-01-16 0 7.490 5.620 7.490 - - 0 0 - 5.613 4.212 5.613 - - 0 - 0.00%
2020-01-15 0 7.490 - 7.490 - - 0 0 - 5.613 - 5.613 - - 0 - 0.00%
2020-01-14 0 7.490 6.810 7.490 7.490 7.490 500 3,745 7.4900 5.613 5.103 5.613 5.613 5.613 667 5.6128 9.82%
2020-01-13 0 6.820 6.810 7.500 6.820 6.820 500 3,410 6.8200 5.111 5.103 5.620 5.111 5.111 667 5.1108 -9.07%
2020-01-10 0 7.500 6.810 7.540 - - 0 0 - 5.620 5.103 5.650 - - 0 - 0.00%
2020-01-09 0 7.500 - 7.500 7.550 7.550 500 3,775 7.5500 5.620 - 5.620 5.658 5.658 667 5.6578 0.00%
2020-01-08 0 7.500 5.430 8.990 - - 0 0 - 5.620 4.069 6.737 - - 0 - 0.00%
2020-01-07 0 7.500 6.800 7.510 - - 0 0 - 5.620 5.096 5.628 - - 0 - 0.00%
2020-01-06 0 7.500 - 7.500 - - 0 0 - 5.620 - 5.620 - - 0 - 0.00%
2020-01-03 0 7.500 6.800 7.500 7.500 7.500 500 3,750 7.5000 5.620 5.096 5.620 5.620 5.620 667 5.6203 0.81%
2020-01-02 0 7.440 5.160 7.460 - - 0 0 - 5.575 3.867 5.590 - - 0 - 0.00%
2019-12-31 0 7.440 6.810 9.000 7.440 7.500 12,500 93,100 7.4480 5.575 5.103 6.744 5.575 5.620 16,680 5.5814 0.00%
2019-12-30 0 7.440 6.810 7.440 - - 0 0 - 5.575 5.103 5.575 - - 0 - -0.27%
2019-12-27 0 7.460 6.810 7.460 7.460 7.460 1,000 7,460 7.4600 5.590 5.103 5.590 5.590 5.590 1,334 5.5904 0.00%
2019-12-24 0 7.460 - 7.460 - - 0 0 - 5.590 - 5.590 - - 0 - -0.40%
2019-12-23 0 7.490 6.810 7.490 - - 0 0 - 5.613 5.103 5.613 - - 0 - 0.00%
2019-12-20 0 7.490 6.810 7.490 7.500 7.500 500 3,750 7.5000 5.613 5.103 5.613 5.620 5.620 667 5.6203 6.39%
2019-12-19 0 7.040 7.040 7.240 - - 0 0 - 5.276 5.276 5.426 - - 0 - 0.00%
2019-12-18 0 7.040 7.040 7.100 7.040 7.040 9,500 66,880 7.0400 5.276 5.276 5.321 5.276 5.276 12,677 5.2756 -1.12%
2019-12-17 0 7.120 6.810 7.150 7.120 7.250 4,500 32,345 7.1878 5.336 5.103 5.358 5.336 5.433 6,005 5.3864 -1.79%
2019-12-16 0 7.250 6.810 7.250 7.260 7.260 500 3,630 7.2600 5.433 5.103 5.433 5.440 5.440 667 5.4405 0.14%
2019-12-13 0 7.240 6.810 7.240 - - 0 0 - 5.426 5.103 5.426 - - 0 - 0.00%
2019-12-12 0 7.240 6.810 7.240 - - 0 0 - 5.426 5.103 5.426 - - 0 - 0.00%
2019-12-11 0 7.240 - 7.240 7.240 7.240 500 3,620 7.2400 5.426 - 5.426 5.426 5.426 667 5.4255 0.56%
2019-12-10 0 7.200 6.810 7.240 - - 0 0 - 5.396 5.103 5.426 - - 0 - 0.00%
2019-12-09 0 7.200 - 7.200 - - 0 0 - 5.396 - 5.396 - - 0 - -1.37%
2019-12-06 0 7.300 - 7.330 - - 0 0 - 5.470 - 5.493 - - 0 - 0.00%
2019-12-05 0 7.300 6.810 7.300 - - 0 0 - 5.470 5.103 5.470 - - 0 - -1.22%
2019-12-04 0 7.390 6.810 7.390 7.390 7.390 500 3,695 7.3900 5.538 5.103 5.538 5.538 5.538 667 5.5379 1.23%
2019-12-03 0 7.300 6.810 7.300 7.300 7.300 500 3,650 7.3000 5.470 5.103 5.470 5.470 5.470 667 5.4705 -0.68%
2019-12-02 0 7.350 6.810 7.350 - - 0 0 - 5.508 5.103 5.508 - - 0 - -0.27%
2019-11-29 0 7.370 6.810 7.370 - - 0 0 - 5.523 5.103 5.523 - - 0 - -0.27%
2019-11-28 0 7.390 6.810 7.390 - - 0 0 - 5.538 5.103 5.538 - - 0 - -0.27%
2019-11-27 0 7.410 6.810 7.410 7.430 7.430 500 3,715 7.4300 5.553 5.103 5.553 5.568 5.568 667 5.5679 0.14%
2019-11-26 0 7.400 - 7.400 - - 0 0 - 5.545 - 5.545 - - 0 - -0.13%
2019-11-25 0 7.410 6.800 7.410 7.410 7.410 500 3,705 7.4100 5.553 5.096 5.553 5.553 5.553 667 5.5529 -1.07%
2019-11-22 0 7.490 6.800 7.490 - - 0 0 - 5.613 5.096 5.613 - - 0 - 0.00%
2019-11-21 0 7.490 6.800 7.490 - - 0 0 - 5.613 5.096 5.613 - - 0 - 0.00%
2019-11-20 0 7.490 6.800 7.490 - - 0 0 - 5.613 5.096 5.613 - - 0 - 0.00%
2019-11-19 0 7.490 6.800 7.480 7.500 7.500 500 3,750 7.5000 5.613 5.096 5.605 5.620 5.620 667 5.6203 0.27%
2019-11-18 0 7.470 3.760 7.480 - - 0 0 - 5.598 2.818 5.605 - - 0 - 0.00%
2019-11-15 0 7.470 - 7.660 - - 0 0 - 5.598 - 5.740 - - 0 - 0.00%
2019-11-14 0 7.470 5.610 7.520 - - 0 0 - 5.598 4.204 5.635 - - 0 - 0.00%
2019-11-13 0 7.470 7.250 7.530 - - 0 0 - 5.598 5.433 5.643 - - 0 - 0.00%
2019-11-12 0 7.470 5.560 7.700 - - 0 0 - 5.598 4.167 5.770 - - 0 - 0.00%
2019-11-11 0 7.470 5.610 7.500 - - 0 0 - 5.598 4.204 5.620 - - 0 - 0.00%
2019-11-08 0 7.470 - 7.500 - - 0 0 - 5.598 - 5.620 - - 0 - 0.00%
2019-11-07 0 7.470 6.810 - 7.470 7.470 500 3,735 7.4700 5.598 5.103 - 5.598 5.598 667 5.5979 0.00%
2019-11-06 0 7.470 6.810 7.470 - - 0 0 - 5.598 5.103 5.598 - - 0 - 0.00%
2019-11-05 0 7.470 6.850 7.470 7.470 7.470 500 3,735 7.4700 5.598 5.133 5.598 5.598 5.598 667 5.5979 -0.40%
2019-11-04 0 7.500 6.810 7.500 7.500 7.500 500 3,750 7.5000 5.620 5.103 5.620 5.620 5.620 667 5.6203 1.35%
2019-11-01 0 7.400 6.810 7.400 7.500 7.500 500 3,750 7.5000 5.545 5.103 5.545 5.620 5.620 667 5.6203 -1.20%
2019-10-31 0 7.490 6.800 7.500 - - 0 0 - 5.613 5.096 5.620 - - 0 - 0.00%
2019-10-30 0 7.490 6.810 7.490 - - 0 0 - 5.613 5.103 5.613 - - 0 - -0.13%
2019-10-29 0 7.500 - 7.500 7.500 7.500 500 3,750 7.5000 5.620 - 5.620 5.620 5.620 667 5.6203 0.67%
2019-10-28 0 7.450 6.900 7.450 7.450 7.450 500 3,725 7.4500 5.583 5.171 5.583 5.583 5.583 667 5.5829 0.68%
2019-10-25 0 7.400 6.800 7.400 7.400 7.400 500 3,700 7.4000 5.545 5.096 5.545 5.545 5.545 667 5.5454 0.00%
2019-10-24 0 7.400 6.800 7.400 - - 0 0 - 5.545 5.096 5.545 - - 0 - -0.40%
2019-10-23 0 7.430 6.800 7.430 - - 0 0 - 5.568 5.096 5.568 - - 0 - 0.00%
2019-10-22 0 7.430 - 7.430 7.450 7.450 10,500 78,225 7.4500 5.568 - 5.568 5.583 5.583 14,012 5.5829 0.41%
2019-10-21 0 7.400 - 7.400 7.400 7.400 500 3,700 7.4000 5.545 - 5.545 5.545 5.545 667 5.5454 0.14%
2019-10-18 0 7.390 6.800 7.390 7.390 7.390 500 3,695 7.3900 5.538 5.096 5.538 5.538 5.538 667 5.5379 0.00%
2019-10-17 0 7.390 6.900 7.390 - - 0 0 - 5.538 5.171 5.538 - - 0 - 0.00%
2019-10-16 0 7.390 6.850 7.390 7.390 7.390 500 3,695 7.3900 5.538 5.133 5.538 5.538 5.538 667 5.5379 0.00%
2019-10-15 0 7.390 - 7.390 7.390 7.390 500 3,695 7.3900 5.538 - 5.538 5.538 5.538 667 5.5379 1.23%
2019-10-14 0 7.300 6.800 7.390 7.300 7.300 1,500 10,950 7.3000 5.470 5.096 5.538 5.470 5.470 2,002 5.4705 1.39%
2019-10-11 0 7.200 6.800 7.200 7.200 7.200 1,500 10,420 6.9467 5.396 5.096 5.396 5.396 5.396 2,002 5.2057 1.69%
2019-10-10 0 7.080 6.820 7.080 6.900 7.100 2,000 13,950 6.9750 5.306 5.111 5.306 5.171 5.321 2,669 5.2269 2.61%
2019-10-09 0 6.900 6.780 6.920 6.890 6.990 6,500 44,900 6.9077 5.171 5.081 5.186 5.163 5.238 8,674 5.1765 0.44%
2019-10-08 0 6.870 - 6.900 6.670 7.390 6,500 44,460 6.8400 5.148 - 5.171 4.998 5.538 8,674 5.1258 -1.86%
2019-10-04 0 7.000 6.600 7.000 6.700 7.000 4,000 27,550 6.8875 5.246 4.946 5.246 5.021 5.246 5,338 5.1613 1.60%
2019-10-03 0 6.890 - 6.890 6.900 6.910 1,500 10,355 6.9033 5.163 - 5.163 5.171 5.178 2,002 5.1732 1.32%
2019-10-02 0 6.800 6.000 6.890 - - 0 0 - 5.096 4.496 5.163 - - 0 - 0.00%
2019-09-30 0 6.800 - 6.900 6.610 7.390 8,000 54,810 6.8513 5.096 - 5.171 4.953 5.538 10,676 5.1342 -1.73%
2019-09-27 0 6.920 6.710 6.920 6.610 7.000 49,500 342,930 6.9279 5.186 5.028 5.186 4.953 5.246 66,055 5.1916 1.76%
2019-09-26 0 6.800 - 6.810 6.800 7.040 3,000 20,640 6.8800 5.096 - 5.103 5.096 5.276 4,003 5.1557 -2.72%
2019-09-25 0 6.990 5.000 6.990 6.900 7.040 2,000 13,920 6.9600 5.238 3.747 5.238 5.171 5.276 2,669 5.2157 -0.14%
2019-09-24 0 7.000 6.500 7.100 7.000 7.190 3,000 21,180 7.0600 5.246 4.871 5.321 5.246 5.388 4,003 5.2906 -1.96%
2019-09-23 0 7.140 - 7.080 6.900 7.140 1,500 10,470 6.9800 5.351 - 5.306 5.171 5.351 2,002 5.2307 -0.14%
2019-09-20 0 7.150 6.960 7.150 7.000 7.300 3,500 24,870 7.1057 5.358 5.216 5.358 5.246 5.470 4,671 5.3249 -1.38%
2019-09-19 0 7.250 6.960 7.250 7.250 7.250 500 3,625 7.2500 5.433 5.216 5.433 5.433 5.433 667 5.4330 0.69%
2019-09-18 0 7.200 6.950 7.250 7.200 7.200 1,500 10,800 7.2000 5.396 5.208 5.433 5.396 5.396 2,002 5.3955 0.00%
2019-09-17 0 7.200 7.000 7.200 7.200 7.200 500 3,600 7.2000 5.396 5.246 5.396 5.396 5.396 667 5.3955 0.00%
2019-09-16 0 7.200 6.910 7.200 - - 0 0 - 5.396 5.178 5.396 - - 0 - 0.00%
2019-09-13 0 7.200 7.000 7.200 7.200 7.200 500 3,600 7.2000 5.396 5.246 5.396 5.396 5.396 667 5.3955 0.00%
2019-09-12 0 7.200 7.000 7.200 7.200 7.200 500 3,600 7.2000 5.396 5.246 5.396 5.396 5.396 667 5.3955 0.00%
2019-09-11 0 7.200 6.910 7.200 7.100 7.200 10,500 75,100 7.1524 5.396 5.178 5.396 5.321 5.396 14,012 5.3598 1.55%
2019-09-10 0 7.090 6.810 7.100 7.090 7.090 314,500 2,201,545 7.0001 5.313 5.103 5.321 5.313 5.313 419,681 5.2458 0.57%
2019-09-09 0 7.050 6.950 7.070 7.010 7.300 602,000 4,269,205 7.0917 5.283 5.208 5.298 5.253 5.470 803,332 5.3144 -3.42%
2019-09-06 0 7.300 7.000 7.300 - - 0 0 - 5.470 5.246 5.470 - - 0 - 0.00%
2019-09-05 0 7.300 7.000 7.300 7.190 7.300 1,000 7,245 7.2450 5.470 5.246 5.470 5.388 5.470 1,334 5.4293 1.53%
2019-09-04 0 7.190 6.960 7.190 7.190 7.190 500 3,595 7.1900 5.388 5.216 5.388 5.388 5.388 667 5.3880 0.56%
2019-09-03 0 7.150 6.910 7.150 7.190 7.190 500 3,595 7.1900 5.358 5.178 5.358 5.388 5.388 667 5.3880 1.42%
2019-09-02 0 7.050 6.910 7.050 6.990 7.150 3,000 21,115 7.0383 5.283 5.178 5.283 5.238 5.358 4,003 5.2744 -1.95%
2019-08-30 0 7.190 6.910 7.190 7.300 7.300 1,000 7,300 7.3000 5.388 5.178 5.388 5.470 5.470 1,334 5.4705 0.00%
2019-08-29 0 7.190 6.810 7.190 7.190 7.190 500 3,595 7.1900 5.388 5.103 5.388 5.388 5.388 667 5.3880 -1.37%
2019-08-28 0 7.290 6.900 7.290 7.290 7.290 500 3,645 7.2900 5.463 5.171 5.463 5.463 5.463 667 5.4630 1.11%
2019-08-27 0 7.210 6.910 7.210 7.000 7.390 4,000 28,580 7.1450 5.403 5.178 5.403 5.246 5.538 5,338 5.3543 -2.44%
2019-08-26 0 7.390 6.900 7.390 7.430 7.430 500 3,715 7.4300 5.538 5.171 5.538 5.568 5.568 667 5.5679 5.57%
2019-08-23 0 7.000 6.710 7.190 6.710 7.000 14,000 96,640 6.9029 5.246 5.028 5.388 5.028 5.246 18,682 5.1729 0.00%
2019-08-22 0 7.000 6.900 7.430 - - 0 0 - 5.246 5.171 5.568 - - 0 - 0.00%
2019-08-21 0 7.000 6.900 7.200 7.000 7.010 3,000 21,010 7.0033 5.246 5.171 5.396 5.246 5.253 4,003 5.2482 -6.04%
2019-08-20 0 7.450 6.910 7.450 7.450 7.450 500 3,725 7.4500 5.583 5.178 5.583 5.583 5.583 667 5.5829 0.00%
2019-08-19 0 7.450 6.860 7.450 7.450 7.450 500 3,725 7.4500 5.583 5.141 5.583 5.583 5.583 667 5.5829 0.00%
2019-08-16 0 7.450 7.000 7.650 7.350 7.450 1,000 7,400 7.4000 5.583 5.246 5.733 5.508 5.583 1,334 5.5454 2.05%
2019-08-15 0 7.300 6.960 7.300 7.230 7.300 1,000 7,265 7.2650 5.470 5.216 5.470 5.418 5.470 1,334 5.4442 1.53%
2019-08-14 0 7.190 6.810 7.190 7.190 7.190 500 3,595 7.1900 5.388 5.103 5.388 5.388 5.388 667 5.3880 0.70%
2019-08-13 0 7.140 6.610 7.140 7.170 7.170 500 3,585 7.1700 5.351 4.953 5.351 5.373 5.373 667 5.3730 -0.42%
2019-08-12 0 7.170 6.810 7.170 7.190 7.190 500 3,595 7.1900 5.373 5.103 5.373 5.388 5.388 667 5.3880 2.43%
2019-08-09 0 7.000 6.850 7.000 7.000 7.000 500 3,500 7.0000 5.246 5.133 5.246 5.246 5.246 667 5.2457 0.00%
2019-08-08 0 7.000 6.900 7.070 7.000 7.000 2,000 14,000 7.0000 5.246 5.171 5.298 5.246 5.246 2,669 5.2457 -2.78%
2019-08-07 0 7.200 6.810 7.200 7.200 7.200 500 3,600 7.2000 5.396 5.103 5.396 5.396 5.396 667 5.3955 2.86%
2019-08-06 0 7.000 6.850 7.200 - - 0 0 - 5.246 5.133 5.396 - - 0 - 0.00%
2019-08-05 0 7.000 6.800 7.000 7.100 7.100 1,500 10,560 7.0400 5.246 5.096 5.246 5.321 5.321 2,002 5.2756 0.14%
2019-08-02 0 6.990 6.800 7.100 - - 0 0 - 5.238 5.096 5.321 - - 0 - 0.00%
2019-08-01 0 6.990 6.800 6.990 7.070 7.070 500 3,535 7.0700 5.238 5.096 5.238 5.298 5.298 667 5.2981 0.00%
2019-07-31 0 6.990 6.760 6.990 7.060 7.060 1,000 7,060 7.0600 5.238 5.066 5.238 5.291 5.291 1,334 5.2906 -0.14%
2019-07-30 0 7.000 6.710 7.000 7.000 7.000 1,500 10,500 7.0000 5.246 5.028 5.246 5.246 5.246 2,002 5.2457 0.00%
2019-07-29 0 7.000 6.710 7.000 7.000 7.000 1,500 10,550 7.0333 5.246 5.028 5.246 5.246 5.246 2,002 5.2706 0.14%
2019-07-26 0 6.990 6.660 6.990 6.500 7.070 2,000 13,850 6.9250 5.238 4.991 5.238 4.871 5.298 2,669 5.1894 -1.13%
2019-07-25 0 7.070 6.600 7.070 6.600 7.400 31,000 205,235 6.6205 5.298 4.946 5.298 4.946 5.545 41,368 4.9613 7.12%
2019-07-24 0 6.600 6.550 6.690 6.600 6.780 24,500 163,350 6.6673 4.946 4.908 5.013 4.946 5.081 32,694 4.9964 -2.65%
2019-07-23 0 6.780 6.550 6.780 6.700 6.800 5,500 36,900 6.7091 5.081 4.908 5.081 5.021 5.096 7,339 5.0277 4.31%
2019-07-22 0 6.500 - 6.690 6.500 6.690 6,500 42,845 6.5915 4.871 - 5.013 4.871 5.013 8,674 4.9396 -2.84%
2019-07-19 0 6.690 6.500 6.690 6.690 6.820 3,000 20,330 6.7767 5.013 4.871 5.013 5.013 5.111 4,003 5.0783 0.00%
2019-07-18 0 6.690 6.500 6.690 6.700 6.700 7,000 46,650 6.6643 5.013 4.871 5.013 5.021 5.021 9,341 4.9941 -0.15%
2019-07-17 0 6.700 6.600 6.700 6.740 6.740 2,500 16,855 6.7420 5.021 4.946 5.021 5.051 5.051 3,336 5.0523 0.00%
2019-07-16 0 6.700 6.500 6.700 6.700 6.700 1,000 6,700 6.7000 5.021 4.871 5.021 5.021 5.021 1,334 5.0208 0.00%
2019-07-15 0 6.700 6.600 6.700 6.600 6.790 6,500 43,585 6.7054 5.021 4.946 5.021 4.946 5.088 8,674 5.0249 0.00%
2019-07-12 0 6.700 6.660 6.700 6.690 6.700 7,500 50,220 6.6960 5.021 4.991 5.021 5.013 5.021 10,008 5.0178 -0.74%
2019-07-11 0 6.750 6.680 6.750 6.700 6.800 13,500 91,000 6.7407 5.058 5.006 5.058 5.021 5.096 18,015 5.0514 0.75%
2019-07-10 0 6.700 - 6.700 6.700 6.700 1,000 6,700 6.7000 5.021 - 5.021 5.021 5.021 1,334 5.0208 0.00%
2019-07-09 0 6.700 4.860 6.700 6.700 6.780 10,000 67,400 6.7400 5.021 3.642 5.021 5.021 5.081 13,344 5.0508 -0.59%
2019-07-08 0 6.740 6.700 6.740 6.700 6.750 12,000 80,930 6.7442 5.051 5.021 5.051 5.021 5.058 16,013 5.0539 -2.03%
2019-07-05 0 6.880 6.700 6.880 6.800 6.880 32,500 221,255 6.8078 5.156 5.021 5.156 5.096 5.156 43,369 5.1017 1.18%
2019-07-04 0 6.800 - 6.820 6.800 6.860 4,500 30,660 6.8133 5.096 - 5.111 5.096 5.141 6,005 5.1058 0.00%
2019-07-03 0 6.800 6.800 7.000 6.800 7.000 2,000 13,800 6.9000 5.096 5.096 5.246 5.096 5.246 2,669 5.1707 -6.85%
2019-07-02 0 7.300 6.810 7.300 - - 0 0 - 5.470 5.103 5.470 - - 0 - 0.00%
2019-06-28 0 7.300 7.390 7.400 7.000 7.400 47,000 341,350 7.2628 5.470 5.538 5.545 5.246 5.545 62,719 5.4426 4.29%
2019-06-27 0 7.000 6.800 7.000 - - 500 3,550 7.1000 5.246 5.096 5.246 - - 667 5.3206 0.00%
2019-06-26 0 7.000 6.000 7.000 7.000 7.000 1,000 7,000 7.0000 5.246 4.496 5.246 5.246 5.246 1,334 5.2457 0.00%
2019-06-25 0 7.000 - 7.200 7.000 7.000 1,500 10,575 7.0500 5.246 - 5.396 5.246 5.246 2,002 5.2831 -1.41%
2019-06-24 0 7.100 7.010 7.100 - - 0 0 - 5.321 5.253 5.321 - - 0 - -2.74%
2019-06-21 0 7.300 7.010 7.300 - - 0 0 - 5.470 5.253 5.470 - - 0 - 0.00%
2019-06-20 0 7.300 7.150 7.300 - - 0 0 - 5.470 5.358 5.470 - - 0 - 0.00%
2019-06-19 0 7.300 7.010 7.300 7.300 7.300 500 3,650 7.3000 5.470 5.253 5.470 5.470 5.470 667 5.4705 1.53%
2019-06-18 0 7.190 7.010 7.290 - - 0 0 - 5.388 5.253 5.463 - - 0 - 0.00%
2019-06-17 0 7.190 7.000 7.280 - - 0 0 - 5.388 5.246 5.455 - - 0 - 0.00%
2019-06-14 0 7.190 6.800 7.190 7.190 7.190 5,000 35,950 7.1900 5.388 5.096 5.388 5.388 5.388 6,672 5.3880 2.71%
2019-06-13 0 7.000 7.000 7.390 7.000 7.000 1,000 7,000 7.0000 5.246 5.246 5.538 5.246 5.246 1,334 5.2457 -5.41%
2019-06-12 0 7.400 7.010 7.400 - - 0 0 - 5.545 5.253 5.545 - - 0 - 0.00%
2019-06-11 0 7.400 7.000 7.400 - - 0 0 - 5.545 5.246 5.545 - - 0 - 0.00%
2019-06-10 0 7.400 7.010 7.400 7.400 7.400 500 3,700 7.4000 5.545 5.253 5.545 5.545 5.545 667 5.5454 0.68%
2019-06-06 0 7.350 7.010 7.350 7.430 7.430 500 3,715 7.4300 5.508 5.253 5.508 5.568 5.568 667 5.5679 0.68%
2019-06-05 0 7.300 7.100 7.350 7.300 7.300 500 3,650 7.3000 5.470 5.321 5.508 5.470 5.470 667 5.4705 3.42%
2019-06-04 0 7.400 7.000 7.580 7.400 7.400 5,000 37,000 7.4000 5.290 5.004 5.418 5.290 5.290 6,995 5.2896 -0.40%
2019-06-03 0 7.430 7.000 7.450 - - 0 0 - 5.311 5.004 5.325 - - 0 - 0.00%
2019-05-31 0 7.430 7.010 7.510 - - 0 0 - 5.311 5.011 5.368 - - 0 - 0.00%
2019-05-30 0 7.430 7.200 7.500 - - 0 0 - 5.311 5.147 5.361 - - 0 - 0.00%
2019-05-29 0 7.430 7.120 7.600 - - 0 0 - 5.311 5.089 5.433 - - 0 - 0.00%
2019-05-28 0 7.430 7.000 7.500 7.430 7.430 1,000 7,430 7.4300 5.311 5.004 5.361 5.311 5.311 1,399 5.3110 0.54%
2019-05-27 0 7.390 7.010 7.540 - - 0 0 - 5.282 5.011 5.390 - - 0 - 0.00%
2019-05-24 0 7.390 7.040 7.390 7.390 7.390 1,500 11,085 7.3900 5.282 5.032 5.282 5.282 5.282 2,098 5.2824 5.12%
2019-05-23 0 7.030 7.030 7.070 7.030 7.030 1,500 10,545 7.0300 5.025 5.025 5.054 5.025 5.025 2,098 5.0251 0.43%
2019-05-22 0 7.000 7.010 7.800 7.000 7.010 1,500 10,505 7.0033 5.004 5.011 5.576 5.004 5.011 2,098 5.0060 -10.03%
2019-05-21 0 7.780 7.000 7.780 7.800 7.800 500 3,900 7.8000 5.561 5.004 5.561 5.576 5.576 699 5.5755 -0.26%
2019-05-20 0 7.800 7.000 7.850 - - 0 0 - 5.576 5.004 5.611 - - 0 - 0.00%
2019-05-17 0 7.800 7.000 7.850 - - 0 0 - 5.576 5.004 5.611 - - 0 - 0.00%
2019-05-16 0 7.800 7.000 7.800 7.800 7.800 500 3,900 7.8000 5.576 5.004 5.576 5.576 5.576 699 5.5755 1.43%
2019-05-15 0 7.690 7.000 7.780 - - 0 0 - 5.497 5.004 5.561 - - 0 - 0.00%
2019-05-14 0 7.690 7.000 7.690 7.710 7.710 500 3,855 7.7100 5.497 5.004 5.497 5.511 5.511 699 5.5112 -0.90%
2019-05-10 0 7.760 7.000 7.760 7.780 7.780 1,000 7,740 7.7400 5.547 5.004 5.547 5.561 5.561 1,399 5.5326 1.44%
2019-05-09 0 7.650 7.000 7.650 7.650 7.650 500 3,825 7.6500 5.468 5.004 5.468 5.468 5.468 699 5.4683 -1.67%
2019-05-08 0 7.780 7.000 7.780 - - 0 0 - 5.561 5.004 5.561 - - 0 - -0.13%
2019-05-07 0 7.790 7.010 7.800 7.790 7.790 1,000 7,795 7.7950 5.568 5.011 5.576 5.568 5.568 1,399 5.5719 0.00%
2019-05-06 0 7.790 7.010 7.790 7.780 7.790 1,000 7,785 7.7850 5.568 5.011 5.568 5.561 5.568 1,399 5.5648 -0.51%
2019-05-03 0 7.830 7.010 7.830 - - 0 0 - 5.597 5.011 5.597 - - 0 - 0.00%
2019-05-02 0 7.830 - 8.000 - - 0 0 - 5.597 - 5.718 - - 0 - 0.00%
2019-04-30 0 7.830 7.010 7.830 7.830 7.830 500 3,915 7.8300 5.597 5.011 5.597 5.597 5.597 699 5.5970 0.51%
2019-04-29 0 7.790 7.000 7.790 7.780 7.790 1,500 11,675 7.7833 5.568 5.004 5.568 5.561 5.568 2,098 5.5636 -0.13%
2019-04-26 0 7.800 7.000 7.900 7.800 7.800 1,000 7,800 7.8000 5.576 5.004 5.647 5.576 5.576 1,399 5.5755 -1.02%
2019-04-25 0 7.880 7.100 7.990 - - 0 0 - 5.633 5.075 5.711 - - 0 - 0.00%
2019-04-24 0 7.880 7.100 7.880 7.890 7.890 500 3,945 7.8900 5.633 5.075 5.633 5.640 5.640 699 5.6398 2.34%
2019-04-23 0 7.700 7.100 7.700 7.710 7.710 500 3,855 7.7100 5.504 5.075 5.504 5.511 5.511 699 5.5112 1.58%
2019-04-18 0 7.580 7.000 8.000 7.580 7.580 1,000 7,580 7.5800 5.418 5.004 5.718 5.418 5.418 1,399 5.4182 2.57%
2019-04-17 0 7.390 7.010 7.390 7.390 7.390 1,500 11,085 7.3900 5.282 5.011 5.282 5.282 5.282 2,098 5.2824 2.07%
2019-04-16 0 7.240 7.200 8.000 7.160 7.240 2,500 18,005 7.2020 5.175 5.147 5.718 5.118 5.175 3,497 5.1481 0.28%
2019-04-15 0 7.220 7.000 7.590 7.200 7.900 6,000 43,625 7.2708 5.161 5.004 5.425 5.147 5.647 8,394 5.1973 -6.84%
2019-04-12 0 7.750 7.100 7.900 - - 0 0 - 5.540 5.075 5.647 - - 0 - 0.00%
2019-04-11 0 7.750 7.100 7.750 7.750 7.750 500 3,875 7.7500 5.540 5.075 5.540 5.540 5.540 699 5.5398 1.31%
2019-04-10 0 7.650 7.100 7.650 7.200 7.650 1,500 11,025 7.3500 5.468 5.075 5.468 5.147 5.468 2,098 5.2538 2.00%
2019-04-09 0 7.500 7.200 7.500 7.900 7.900 500 3,950 7.9000 5.361 5.147 5.361 5.647 5.647 699 5.6470 -3.85%
2019-04-08 0 7.800 7.200 7.800 7.800 7.800 500 3,900 7.8000 5.576 5.147 5.576 5.576 5.576 699 5.5755 1.30%
2019-04-04 0 7.700 7.100 7.850 - - 500 3,900 7.8000 5.504 5.075 5.611 - - 699 5.5755 0.00%
2019-04-03 0 7.700 7.100 7.850 - - 0 0 - 5.504 5.075 5.611 - - 0 - 0.00%
2019-04-02 0 7.700 7.100 7.700 7.700 7.700 1,500 11,400 7.6000 5.504 5.075 5.504 5.504 5.504 2,098 5.4325 2.67%
2019-04-01 0 7.500 7.100 7.500 - - 0 0 - 5.361 5.075 5.361 - - 0 - -3.60%
2019-03-29 0 7.780 7.100 8.090 7.510 7.780 2,500 19,300 7.7200 5.561 5.075 5.783 5.368 5.561 3,497 5.5183 3.73%
2019-03-28 0 7.500 - 7.800 - - 0 0 - 5.361 - 5.576 - - 0 - 0.00%
2019-03-27 0 7.500 7.120 7.500 8.050 8.050 2,000 16,100 8.0500 5.361 5.089 5.361 5.754 5.754 2,798 5.7542 -3.85%
2019-03-26 0 7.800 7.100 7.800 7.930 7.930 1,000 7,890 7.8900 5.576 5.075 5.576 5.668 5.668 1,399 5.6398 0.00%
2019-03-25 0 7.800 7.100 7.800 - - 0 0 - 5.576 5.075 5.576 - - 0 - -1.27%
2019-03-22 0 7.900 7.100 7.900 - - 0 0 - 5.647 5.075 5.647 - - 0 - -0.63%
2019-03-21 0 7.950 - 8.000 7.950 7.950 1,000 7,950 7.9500 5.683 - 5.718 5.683 5.683 1,399 5.6827 1.79%
2019-03-20 0 7.810 7.100 7.830 7.810 7.810 500 3,905 7.8100 5.583 5.075 5.597 5.583 5.583 699 5.5827 -1.14%
2019-03-19 0 7.900 7.000 7.900 - - 0 0 - 5.647 5.004 5.647 - - 0 - 0.00%
2019-03-18 0 7.900 7.000 7.900 7.900 7.900 1,000 7,900 7.9000 5.647 5.004 5.647 5.647 5.647 1,399 5.6470 -1.25%
2019-03-15 0 8.000 7.000 8.000 - - 0 0 - 5.718 5.004 5.718 - - 0 - 0.00%
2019-03-14 0 8.000 7.000 8.000 - - 0 0 - 5.718 5.004 5.718 - - 0 - -0.62%
2019-03-13 0 8.050 7.000 8.050 8.050 8.050 500 4,025 8.0500 5.754 5.004 5.754 5.754 5.754 699 5.7542 0.12%
2019-03-12 0 8.040 7.050 8.040 8.070 8.070 500 4,035 8.0700 5.747 5.039 5.747 5.769 5.769 699 5.7685 -0.12%
2019-03-11 0 8.050 7.000 8.050 8.150 8.150 1,000 8,150 8.1500 5.754 5.004 5.754 5.826 5.826 1,399 5.8257 1.26%
2019-03-08 0 7.950 7.000 7.950 - - 0 0 - 5.683 5.004 5.683 - - 0 - 0.00%
2019-03-07 0 7.950 7.000 7.950 7.950 7.950 500 3,975 7.9500 5.683 5.004 5.683 5.683 5.683 699 5.6827 0.00%
2019-03-06 0 7.950 7.000 7.950 - - 0 0 - 5.683 5.004 5.683 - - 0 - 0.00%
2019-03-05 0 7.950 7.000 7.950 7.950 7.950 4,500 35,775 7.9500 5.683 5.004 5.683 5.683 5.683 6,295 5.6827 0.00%
2019-03-04 0 7.950 - 7.950 7.950 8.100 1,000 8,025 8.0250 5.683 - 5.683 5.683 5.790 1,399 5.7363 -0.63%
2019-03-01 0 8.000 7.050 8.000 8.000 8.000 500 4,000 8.0000 5.718 5.039 5.718 5.718 5.718 699 5.7185 0.63%
2019-02-28 0 7.950 7.000 8.000 - - 0 0 - 5.683 5.004 5.718 - - 0 - 0.00%
2019-02-27 0 7.950 7.000 7.950 7.950 7.950 1,000 7,950 7.9500 5.683 5.004 5.683 5.683 5.683 1,399 5.6827 0.89%
2019-02-26 0 7.880 7.510 7.880 7.900 7.900 1,000 7,900 7.9000 5.633 5.368 5.633 5.647 5.647 1,399 5.6470 1.16%
2019-02-25 0 7.790 7.000 8.000 7.790 7.790 1,000 7,795 7.7950 5.568 5.004 5.718 5.568 5.568 1,399 5.5719 2.50%
2019-02-22 0 7.600 7.000 7.900 - - 0 0 - 5.433 5.004 5.647 - - 0 - 0.00%
2019-02-21 0 7.600 7.000 7.600 7.600 7.600 500 3,800 7.6000 5.433 5.004 5.433 5.433 5.433 699 5.4325 1.33%
2019-02-20 0 7.500 7.000 7.500 7.300 7.500 1,500 11,050 7.3667 5.361 5.004 5.361 5.218 5.361 2,098 5.2658 4.17%
2019-02-19 0 7.200 6.800 7.200 7.200 7.200 1,500 10,775 7.1833 5.147 4.861 5.147 5.147 5.147 2,098 5.1347 1.41%
2019-02-18 0 7.100 6.800 7.100 7.090 7.100 11,000 78,095 7.0995 5.075 4.861 5.075 5.068 5.075 15,389 5.0748 0.71%
2019-02-15 0 7.050 6.500 7.200 - - 0 0 - 5.039 4.646 5.147 - - 0 - 0.00%
2019-02-14 0 7.050 6.800 7.050 - - 0 0 - 5.039 4.861 5.039 - - 0 - 0.00%
2019-02-13 0 7.050 7.050 7.200 - - 500 3,525 7.0500 5.039 5.039 5.147 - - 699 5.0394 0.71%
2019-02-12 0 7.000 7.000 7.500 - - 0 0 - 5.004 5.004 5.361 - - 0 - 2.94%
2019-02-11 0 6.800 - 6.800 - - 0 0 - 4.861 - 4.861 - - 0 - -0.15%
2019-02-08 0 6.810 5.240 6.810 6.700 7.000 8,000 53,750 6.7188 4.868 3.746 4.868 4.789 5.004 11,192 4.8026 -2.71%
2019-02-04 0 7.000 5.000 7.000 - - 0 0 - 5.004 3.574 5.004 - - 0 - 0.00%
2019-02-01 0 7.000 6.800 7.000 - - 0 0 - 5.004 4.861 5.004 - - 0 - -1.41%
2019-01-31 0 7.100 5.290 7.100 7.100 7.100 1,000 7,100 7.1000 5.075 3.781 5.075 5.075 5.075 1,399 5.0751 0.71%
2019-01-30 0 7.050 - 7.050 - - 0 0 - 5.039 - 5.039 - - 0 - 0.00%
2019-01-29 0 7.050 7.020 7.200 7.050 7.050 500 3,525 7.0500 5.039 5.018 5.147 5.039 5.039 699 5.0394 0.57%
2019-01-28 0 7.010 5.060 7.010 - - 0 0 - 5.011 3.617 5.011 - - 0 - -0.14%
2019-01-25 0 7.020 7.010 8.000 7.020 7.020 500 3,510 7.0200 5.018 5.011 5.718 5.018 5.018 699 5.0180 0.29%
2019-01-24 0 7.000 6.800 7.000 - - 0 0 - 5.004 4.861 5.004 - - 0 - 0.00%
2019-01-23 0 7.000 6.800 7.100 - - 0 0 - 5.004 4.861 5.075 - - 0 - 0.00%
2019-01-22 0 7.000 6.800 7.050 - - 0 0 - 5.004 4.861 5.039 - - 0 - 0.00%
2019-01-21 0 7.000 6.800 7.000 7.000 7.000 1,000 7,000 7.0000 5.004 4.861 5.004 5.004 5.004 1,399 5.0037 0.00%
2019-01-18 0 7.000 7.000 7.200 7.000 7.000 500 3,500 7.0000 5.004 5.004 5.147 5.004 5.004 699 5.0037 -2.78%
2019-01-17 0 7.200 - 7.210 7.200 7.310 1,500 10,855 7.2367 5.147 - 5.154 5.147 5.225 2,098 5.1728 -2.17%
2019-01-16 0 7.360 7.350 7.500 7.360 7.360 500 3,680 7.3600 5.261 5.254 5.361 5.261 5.261 699 5.2610 -1.87%
2019-01-15 0 7.500 7.300 7.500 7.350 7.500 1,500 11,100 7.4000 5.361 5.218 5.361 5.254 5.361 2,098 5.2896 0.00%
2019-01-14 0 7.500 7.350 7.510 7.500 7.500 1,000 7,500 7.5000 5.361 5.254 5.368 5.361 5.361 1,399 5.3611 -5.06%
2019-01-11 0 7.900 6.800 8.000 - - 0 0 - 5.647 4.861 5.718 - - 0 - 0.00%
2019-01-10 0 7.900 6.800 8.000 - - 0 0 - 5.647 4.861 5.718 - - 0 - 0.00%
2019-01-09 0 7.900 6.800 7.900 7.900 7.900 500 3,950 7.9000 5.647 4.861 5.647 5.647 5.647 699 5.6470 -1.25%
2019-01-08 0 8.000 6.800 8.000 - - 0 0 - 5.718 4.861 5.718 - - 0 - 0.00%
2019-01-07 0 8.000 - 8.000 - - 0 0 - 5.718 - 5.718 - - 0 - 0.00%
2019-01-04 0 8.000 6.810 8.000 - - 0 0 - 5.718 4.868 5.718 - - 0 - 0.00%
2019-01-03 0 8.000 6.560 8.050 - - 0 0 - 5.718 4.689 5.754 - - 0 - 0.00%
2019-01-02 0 8.000 6.800 8.000 - - 0 0 - 5.718 4.861 5.718 - - 0 - -1.23%
2018-12-31 0 8.100 5.500 8.190 7.200 8.100 87,500 675,440 7.7193 5.790 3.931 5.854 5.147 5.790 122,410 5.5178 12.50%
2018-12-28 0 7.200 6.710 7.200 7.260 7.260 1,000 7,260 7.2600 5.147 4.796 5.147 5.190 5.190 1,399 5.1895 4.20%
2018-12-27 0 6.910 6.900 7.290 6.910 7.300 2,000 14,205 7.1025 4.939 4.932 5.211 4.939 5.218 2,798 5.0769 -3.76%
2018-12-24 0 7.180 7.000 7.180 7.180 7.180 500 3,590 7.1800 5.132 5.004 5.132 5.132 5.132 699 5.1323 1.27%
2018-12-21 0 7.090 6.900 7.090 - - 0 0 - 5.068 4.932 5.068 - - 0 - -0.42%
2018-12-20 0 7.120 6.900 7.120 7.140 7.140 500 3,570 7.1400 5.089 4.932 5.089 5.104 5.104 699 5.1037 1.71%
2018-12-19 0 7.000 6.010 7.090 7.000 7.100 1,500 10,550 7.0333 5.004 4.296 5.068 5.004 5.075 2,098 5.0275 0.00%
2018-12-18 0 7.000 6.300 7.000 7.000 7.040 2,000 14,040 7.0200 5.004 4.503 5.004 5.004 5.032 2,798 5.0180 -0.57%
2018-12-17 0 7.040 6.600 7.040 7.050 7.050 1,000 7,050 7.0500 5.032 4.718 5.032 5.039 5.039 1,399 5.0394 0.57%
2018-12-14 0 7.000 6.800 7.000 7.000 7.000 1,000 7,000 7.0000 5.004 4.861 5.004 5.004 5.004 1,399 5.0037 3.24%
2018-12-13 0 6.780 6.770 6.990 6.780 7.000 2,500 17,330 6.9320 4.846 4.839 4.997 4.846 5.004 3,497 4.9551 -3.14%
2018-12-12 0 7.000 6.840 7.000 7.000 7.330 7,500 52,890 7.0520 5.004 4.889 5.004 5.004 5.240 10,492 5.0408 0.00%
2018-12-11 0 7.000 6.850 7.100 7.000 7.220 2,500 17,615 7.0460 5.004 4.896 5.075 5.004 5.161 3,497 5.0365 -3.05%
2018-12-10 0 7.220 7.020 7.220 7.270 7.270 500 3,635 7.2700 5.161 5.018 5.161 5.197 5.197 699 5.1967 2.41%
2018-12-07 0 7.050 7.020 7.050 7.000 7.380 2,500 17,905 7.1620 5.039 5.018 5.039 5.004 5.275 3,497 5.1195 -0.56%
2018-12-06 0 7.090 6.790 7.090 6.990 7.090 41,000 287,155 7.0038 5.068 4.854 5.068 4.997 5.068 57,358 5.0064 -11.04%
2018-12-05 0 7.970 7.200 7.970 7.980 7.980 500 3,990 7.9800 5.697 5.147 5.697 5.704 5.704 699 5.7042 11.94%
2018-12-04 0 7.120 7.120 7.270 7.090 7.300 12,000 86,705 7.2254 5.089 5.089 5.197 5.068 5.218 16,788 5.1648 0.71%
2018-12-03 0 7.070 7.070 7.490 7.060 8.000 6,000 44,220 7.3700 5.054 5.054 5.354 5.047 5.718 8,394 5.2681 -11.40%
2018-11-30 0 7.980 7.020 7.980 7.990 7.990 1,500 11,395 7.5967 5.704 5.018 5.704 5.711 5.711 2,098 5.4302 7.26%
2018-11-29 0 7.440 7.300 7.440 7.490 7.490 500 3,745 7.4900 5.318 5.218 5.318 5.354 5.354 699 5.3539 2.06%
2018-11-28 0 7.290 7.030 7.490 7.200 7.290 5,000 36,095 7.2190 5.211 5.025 5.354 5.147 5.211 6,995 5.1602 0.00%
2018-11-27 0 7.290 7.000 7.290 7.290 7.290 500 3,645 7.2900 5.211 5.004 5.211 5.211 5.211 699 5.2110 3.40%
2018-11-26 0 7.050 - 7.210 7.050 7.390 10,000 71,945 7.1945 5.039 - 5.154 5.039 5.282 13,990 5.1427 -2.62%
2018-11-23 0 7.240 7.010 7.250 7.000 7.490 21,000 149,575 7.1226 5.175 5.011 5.182 5.004 5.354 29,378 5.0913 -1.63%
2018-11-22 0 7.360 7.110 7.360 7.010 8.270 39,000 292,665 7.5042 5.261 5.082 5.261 5.011 5.911 54,560 5.3641 -5.52%
2018-11-21 0 7.790 7.000 7.990 7.790 8.230 3,000 23,810 7.9367 5.568 5.004 5.711 5.568 5.883 4,197 5.6732 -0.76%
2018-11-20 0 7.850 7.880 8.240 7.000 8.000 3,000 22,280 7.4267 5.611 5.633 5.890 5.004 5.718 4,197 5.3086 -5.19%
2018-11-19 0 8.280 8.000 8.280 8.300 8.300 500 4,150 8.3000 5.919 5.718 5.919 5.933 5.933 699 5.9329 3.50%
2018-11-16 0 8.000 7.000 8.000 8.000 8.200 1,500 12,100 8.0667 5.718 5.004 5.718 5.718 5.861 2,098 5.7661 0.38%
2018-11-15 0 7.970 7.010 7.970 7.970 8.000 1,900 14,756 7.7663 5.697 5.011 5.697 5.697 5.718 2,658 5.5514 2.97%
2018-11-14 0 7.740 7.010 7.740 7.500 7.740 2,700 20,518 7.5993 5.533 5.011 5.533 5.361 5.533 3,777 5.4320 -0.26%
2018-11-13 0 7.760 7.000 7.760 7.000 8.200 11,700 90,645 7.7474 5.547 5.004 5.547 5.004 5.861 16,368 5.5379 3.33%
2018-11-12 0 7.510 7.000 7.590 7.500 7.510 12,000 89,820 7.4850 5.368 5.004 5.425 5.361 5.368 16,788 5.3503 3.59%
2018-11-09 0 7.250 7.250 7.490 7.000 7.900 22,500 163,460 7.2649 5.182 5.182 5.354 5.004 5.647 31,477 5.1930 -7.99%
2018-11-08 0 7.880 7.600 7.880 7.900 8.030 1,500 11,915 7.9433 5.633 5.433 5.633 5.647 5.740 2,098 5.6780 -1.75%
2018-11-07 0 8.020 7.850 8.030 7.850 8.040 9,000 70,830 7.8700 5.733 5.611 5.740 5.611 5.747 12,591 5.6255 2.17%
2018-11-06 0 7.850 - 7.850 7.850 8.050 7,500 59,095 7.8793 5.611 - 5.611 5.611 5.754 10,492 5.6322 -2.48%
2018-11-05 0 8.050 7.000 8.100 7.900 8.050 4,500 35,835 7.9633 5.754 5.004 5.790 5.647 5.754 6,295 5.6923 0.63%
2018-11-02 0 8.000 7.600 8.000 8.000 8.140 4,000 32,135 8.0338 5.718 5.433 5.718 5.718 5.819 5,596 5.7426 -0.62%
2018-11-01 0 8.050 7.600 8.050 8.050 8.170 3,000 24,290 8.0967 5.754 5.433 5.754 5.754 5.840 4,197 5.7876 0.63%
2018-10-31 0 8.000 7.800 8.050 8.000 8.050 2,000 16,050 8.0250 5.718 5.576 5.754 5.718 5.754 2,798 5.7363 -0.37%
2018-10-30 0 8.030 - 8.030 8.000 8.030 3,500 28,045 8.0129 5.740 - 5.740 5.718 5.740 4,896 5.7277 0.37%
2018-10-29 0 8.000 7.600 8.000 8.000 8.200 6,500 52,215 8.0331 5.718 5.433 5.718 5.718 5.861 9,093 5.7421 0.00%
2018-10-26 0 8.000 7.900 8.000 8.000 8.240 6,500 52,125 8.0192 5.718 5.647 5.718 5.718 5.890 9,093 5.7322 -2.32%
2018-10-25 0 8.190 7.900 8.190 8.000 8.500 5,500 44,270 8.0491 5.854 5.647 5.854 5.718 6.076 7,694 5.7536 1.74%
2018-10-24 0 8.050 8.000 8.050 8.000 8.490 17,000 136,455 8.0268 5.754 5.718 5.754 5.718 6.069 23,783 5.7376 -0.62%
2018-10-23 0 8.100 8.020 8.400 8.000 8.490 16,500 134,230 8.1352 5.790 5.733 6.004 5.718 6.069 23,083 5.8151 -3.57%
2018-10-22 0 8.400 8.010 8.400 8.400 8.400 1,000 8,400 8.4000 6.004 5.726 6.004 6.004 6.004 1,399 6.0044 0.00%
2018-10-19 0 8.400 8.110 8.400 8.460 8.460 2,000 16,920 8.4600 6.004 5.797 6.004 6.047 6.047 2,798 6.0473 1.20%
2018-10-18 0 8.300 8.010 8.300 8.300 8.300 1,000 8,300 8.3000 5.933 5.726 5.933 5.933 5.933 1,399 5.9329 2.47%
2018-10-16 0 8.100 8.000 8.290 8.100 8.500 4,000 32,895 8.2238 5.790 5.718 5.926 5.790 6.076 5,596 5.8784 -1.22%
2018-10-15 0 8.200 8.100 8.310 8.200 8.510 1,500 12,455 8.3033 5.861 5.790 5.940 5.861 6.083 2,098 5.9353 3.14%
2018-10-12 0 7.950 7.900 7.990 7.900 8.240 22,000 176,350 8.0159 5.683 5.647 5.711 5.647 5.890 30,777 5.7298 -3.40%
2018-10-11 0 8.230 8.100 8.230 8.000 8.250 5,500 44,870 8.1582 5.883 5.790 5.883 5.718 5.897 7,694 5.8315 -1.67%
2018-10-10 0 8.370 8.110 8.370 - - 0 0 - 5.983 5.797 5.983 - - 0 - -0.12%
2018-10-09 0 8.380 8.150 8.380 8.380 8.380 500 4,190 8.3800 5.990 5.826 5.990 5.990 5.990 699 5.9901 0.12%
2018-10-08 0 8.370 8.110 8.370 8.370 8.370 1,000 8,370 8.3700 5.983 5.797 5.983 5.983 5.983 1,399 5.9829 0.00%
2018-10-05 0 8.370 8.010 8.370 8.100 8.370 4,000 33,190 8.2975 5.983 5.726 5.983 5.790 5.983 5,596 5.9311 0.84%
2018-10-04 0 8.300 8.100 8.300 8.100 8.490 4,500 37,155 8.2567 5.933 5.790 5.933 5.790 6.069 6,295 5.9019 -0.95%
2018-10-03 0 8.380 8.110 8.380 8.400 8.400 1,000 8,400 8.4000 5.990 5.797 5.990 6.004 6.004 1,399 6.0044 2.20%
2018-10-02 0 8.200 8.200 8.550 8.100 8.600 11,000 90,650 8.2409 5.861 5.861 6.112 5.790 6.147 15,389 5.8907 -4.87%
2018-09-28 0 8.620 8.110 8.620 8.630 8.630 2,000 17,260 8.6300 6.162 5.797 6.162 6.169 6.169 2,798 6.1688 0.23%
2018-09-27 0 8.600 8.100 8.600 8.600 8.600 3,500 30,100 8.6000 6.147 5.790 6.147 6.147 6.147 4,896 6.1474 0.12%
2018-09-26 0 8.590 8.100 8.590 8.600 8.600 500 4,300 8.6000 6.140 5.790 6.140 6.147 6.147 699 6.1474 -0.12%
2018-09-24 0 8.600 8.100 8.600 8.600 8.600 1,000 8,600 8.6000 6.147 5.790 6.147 6.147 6.147 1,399 6.1474 0.12%
2018-09-21 0 8.590 8.100 8.590 8.590 8.590 1,000 8,590 8.5900 6.140 5.790 6.140 6.140 6.140 1,399 6.1402 0.12%
2018-09-20 0 8.580 8.100 8.600 - - 0 0 - 6.133 5.790 6.147 - - 0 - 0.00%
2018-09-19 0 8.580 8.100 8.580 8.600 8.600 1,000 8,600 8.6000 6.133 5.790 6.133 6.147 6.147 1,399 6.1474 0.12%
2018-09-18 0 8.570 8.120 8.570 8.600 8.600 1,000 8,600 8.6000 6.126 5.804 6.126 6.147 6.147 1,399 6.1474 -0.23%
2018-09-17 0 8.590 8.100 8.590 8.600 8.600 1,000 8,600 8.6000 6.140 5.790 6.140 6.147 6.147 1,399 6.1474 -0.12%
2018-09-14 0 8.600 8.200 8.600 8.600 8.600 1,000 8,600 8.6000 6.147 5.861 6.147 6.147 6.147 1,399 6.1474 0.00%
2018-09-13 0 8.600 8.400 8.650 8.360 8.600 47,500 402,145 8.4662 6.147 6.004 6.183 5.976 6.147 66,451 6.0517 2.63%
2018-09-12 0 8.380 8.170 8.380 8.380 8.380 1,000 8,380 8.3800 5.990 5.840 5.990 5.990 5.990 1,399 5.9901 0.24%
2018-09-11 0 8.360 8.150 8.360 8.360 8.360 1,000 8,360 8.3600 5.976 5.826 5.976 5.976 5.976 1,399 5.9758 0.72%
2018-09-10 0 8.300 8.100 8.300 8.400 8.400 1,000 8,400 8.4000 5.933 5.790 5.933 6.004 6.004 1,399 6.0044 -0.95%
2018-09-07 0 8.380 8.110 8.380 8.380 8.380 2,000 16,760 8.3800 5.990 5.797 5.990 5.990 5.990 2,798 5.9901 0.96%
2018-09-06 0 8.300 8.120 8.300 8.360 8.360 2,500 20,900 8.3600 5.933 5.804 5.933 5.976 5.976 3,497 5.9758 -0.36%
2018-09-05 0 8.330 8.200 8.330 8.350 8.350 2,000 16,700 8.3500 5.954 5.861 5.954 5.969 5.969 2,798 5.9687 1.96%
2018-09-04 0 8.170 8.160 8.240 8.060 8.380 10,000 82,455 8.2455 5.840 5.833 5.890 5.761 5.990 13,990 5.8940 -1.57%
2018-09-03 0 8.300 8.050 8.300 8.350 8.350 2,000 16,700 8.3500 5.933 5.754 5.933 5.969 5.969 2,798 5.9687 1.84%
2018-08-31 0 8.150 8.150 8.390 8.050 8.390 11,000 91,035 8.2759 5.826 5.826 5.997 5.754 5.997 15,389 5.9157 -2.40%
2018-08-30 0 8.350 8.050 8.350 - - 0 0 - 5.969 5.754 5.969 - - 0 - 0.00%
2018-08-29 0 8.350 8.050 8.350 8.380 8.380 1,000 8,380 8.3800 5.969 5.754 5.969 5.990 5.990 1,399 5.9901 1.21%
2018-08-28 0 8.250 8.050 8.250 8.350 8.430 4,500 37,850 8.4111 5.897 5.754 5.897 5.969 6.026 6,295 6.0123 -0.60%
2018-08-27 0 8.300 8.120 8.300 8.280 8.360 4,000 33,360 8.3400 5.933 5.804 5.933 5.919 5.976 5,596 5.9615 0.61%
2018-08-24 0 8.250 8.100 8.250 8.350 8.350 1,000 8,350 8.3500 5.897 5.790 5.897 5.969 5.969 1,399 5.9687 -0.60%
2018-08-23 0 8.300 8.060 8.300 8.350 8.350 3,500 29,225 8.3500 5.933 5.761 5.933 5.969 5.969 4,896 5.9687 0.12%
2018-08-22 0 8.290 8.000 8.290 8.400 8.400 1,000 8,400 8.4000 5.926 5.718 5.926 6.004 6.004 1,399 6.0044 1.59%
2018-08-21 0 8.160 8.000 8.160 8.110 8.310 5,500 45,025 8.1864 5.833 5.718 5.833 5.797 5.940 7,694 5.8517 -0.37%
2018-08-20 0 8.190 8.000 8.190 8.250 8.340 2,500 20,715 8.2860 5.854 5.718 5.854 5.897 5.962 3,497 5.9229 1.24%
2018-08-17 0 8.090 7.900 8.090 8.230 8.230 1,000 8,230 8.2300 5.783 5.647 5.783 5.883 5.883 1,399 5.8829 0.50%
2018-08-16 0 8.050 7.900 8.090 7.900 8.100 3,000 24,165 8.0550 5.754 5.647 5.783 5.647 5.790 4,197 5.7578 0.63%
2018-08-15 0 8.000 7.850 8.000 7.860 8.250 6,500 52,290 8.0446 5.718 5.611 5.718 5.618 5.897 9,093 5.7504 -2.91%
2018-08-14 0 8.240 8.000 8.240 8.290 8.290 1,000 8,290 8.2900 5.890 5.718 5.890 5.926 5.926 1,399 5.9258 0.61%
2018-08-13 0 8.190 8.000 8.190 8.200 8.200 1,000 8,200 8.2000 5.854 5.718 5.854 5.861 5.861 1,399 5.8614 1.87%
2018-08-10 0 8.040 7.950 8.040 8.000 8.130 16,000 128,500 8.0313 5.747 5.683 5.747 5.718 5.811 22,384 5.7408 -0.74%
2018-08-09 0 8.100 8.000 8.100 8.200 8.340 1,500 12,370 8.2467 5.790 5.718 5.790 5.861 5.962 2,098 5.8948 1.25%
2018-08-08 0 8.000 8.000 8.190 8.000 8.250 6,500 52,270 8.0415 5.718 5.718 5.854 5.718 5.897 9,093 5.7482 -0.87%
2018-08-07 0 8.070 7.950 8.070 7.950 8.190 11,500 92,865 8.0752 5.769 5.683 5.769 5.683 5.854 16,088 5.7722 -0.37%
2018-08-06 0 8.100 - 8.100 8.100 8.500 7,000 57,300 8.1857 5.790 - 5.790 5.790 6.076 9,793 5.8512 0.00%
2018-08-03 0 8.100 8.000 8.100 8.250 8.250 3,000 25,190 8.3967 5.790 5.718 5.790 5.897 5.897 4,197 6.0020 0.00%
2018-08-02 0 8.100 8.000 8.150 8.100 8.100 6,000 48,970 8.1617 5.790 5.718 5.826 5.790 5.790 8,394 5.8340 -2.99%
2018-08-01 0 8.350 8.100 8.400 8.150 8.400 9,000 74,570 8.2856 5.969 5.790 6.004 5.826 6.004 12,591 5.9226 -0.60%
2018-07-31 0 8.400 8.100 8.400 8.400 8.400 1,000 8,400 8.4000 6.004 5.790 6.004 6.004 6.004 1,399 6.0044 -1.18%
2018-07-30 0 8.500 8.180 8.500 8.500 8.500 2,000 17,000 8.5000 6.076 5.847 6.076 6.076 6.076 2,798 6.0759 1.55%
2018-07-27 0 8.370 8.100 8.370 8.380 8.380 4,000 33,520 8.3800 5.983 5.790 5.983 5.990 5.990 5,596 5.9901 -0.12%
2018-07-26 0 8.380 8.100 8.390 8.380 8.380 2,000 16,760 8.3800 5.990 5.790 5.997 5.990 5.990 2,798 5.9901 0.12%
2018-07-25 0 8.370 8.200 8.370 8.330 8.390 6,500 54,365 8.3638 5.983 5.861 5.983 5.954 5.997 9,093 5.9785 -0.12%
2018-07-24 0 8.380 8.200 8.380 8.390 8.390 500 4,195 8.3900 5.990 5.861 5.990 5.997 5.997 699 5.9972 1.33%
2018-07-23 0 8.270 8.010 8.290 8.270 8.270 4,000 33,320 8.3300 5.911 5.726 5.926 5.911 5.911 5,596 5.9544 3.50%
2018-07-20 0 7.990 - 8.160 7.990 8.360 7,500 60,430 8.0573 5.711 - 5.833 5.711 5.976 10,492 5.7595 -4.31%
2018-07-19 0 8.350 8.000 8.350 8.360 8.360 1,000 8,360 8.3600 5.969 5.718 5.969 5.976 5.976 1,399 5.9758 0.12%
2018-07-18 0 8.340 8.000 8.340 8.370 8.370 1,000 8,370 8.3700 5.962 5.718 5.962 5.983 5.983 1,399 5.9829 0.60%
2018-07-17 0 8.290 8.000 8.290 8.290 8.380 3,000 24,915 8.3050 5.926 5.718 5.926 5.926 5.990 4,197 5.9365 0.00%
2018-07-16 0 8.290 8.000 8.290 8.200 8.300 3,000 24,800 8.2667 5.926 5.718 5.926 5.861 5.933 4,197 5.9091 1.47%
2018-07-13 0 8.170 7.980 8.170 8.170 8.170 500 4,085 8.1700 5.840 5.704 5.840 5.840 5.840 699 5.8400 0.37%
2018-07-12 0 8.140 8.000 8.140 8.000 8.200 18,500 149,770 8.0957 5.819 5.718 5.819 5.718 5.861 25,881 5.7869 -0.49%
2018-07-11 0 8.180 8.000 8.180 8.150 8.190 3,500 28,565 8.1614 5.847 5.718 5.847 5.826 5.854 4,896 5.8339 -0.12%
2018-07-10 0 8.190 8.000 8.190 8.000 8.340 43,000 351,815 8.1817 5.854 5.718 5.854 5.718 5.962 60,156 5.8484 0.37%
2018-07-09 0 8.160 8.050 8.160 8.140 8.200 4,000 32,615 8.1538 5.833 5.754 5.833 5.819 5.861 5,596 5.8284 0.12%
2018-07-06 0 8.150 7.900 8.150 8.000 8.300 8,000 64,510 8.0638 5.826 5.647 5.826 5.718 5.933 11,192 5.7640 0.12%
2018-07-05 0 8.140 7.840 8.140 8.000 8.150 4,000 32,430 8.1075 5.819 5.604 5.819 5.718 5.826 5,596 5.7953 -0.12%
2018-07-04 0 8.150 7.900 8.150 8.000 8.150 6,000 48,410 8.0683 5.826 5.647 5.826 5.718 5.826 8,394 5.7673 0.25%
2018-07-03 0 8.130 8.000 8.130 8.000 8.590 18,000 145,295 8.0719 5.811 5.718 5.811 5.718 6.140 25,182 5.7699 -6.23%
2018-06-29 0 8.670 - 8.670 8.400 8.750 1,500 12,775 8.5167 6.197 - 6.197 6.004 6.255 2,098 6.0878 1.17%
2018-06-28 0 8.570 8.010 8.570 8.640 8.650 1,500 12,970 8.6467 6.126 5.726 6.126 6.176 6.183 2,098 6.1807 0.82%
2018-06-27 0 8.500 8.010 8.580 8.200 8.650 4,500 38,050 8.4556 6.076 5.726 6.133 5.861 6.183 6,295 6.0441 -1.51%
2018-06-26 0 8.630 8.050 8.630 8.000 8.630 5,500 45,095 8.1991 6.169 5.754 6.169 5.718 6.169 7,694 5.8608 7.88%
2018-06-25 0 8.000 8.000 8.640 8.000 8.730 16,000 132,150 8.2594 5.718 5.718 6.176 5.718 6.240 22,384 5.9039 -6.76%
2018-06-22 0 8.580 8.400 8.580 8.600 8.600 1,000 8,600 8.6000 6.133 6.004 6.133 6.147 6.147 1,399 6.1474 2.14%
2018-06-21 0 8.400 - 8.550 8.400 8.750 36,500 310,090 8.4956 6.004 - 6.112 6.004 6.255 51,063 6.0727 -1.18%
2018-06-20 0 8.500 8.410 8.500 8.570 8.570 1,000 8,570 8.5700 6.076 6.012 6.076 6.126 6.126 1,399 6.1259 -1.05%
2018-06-19 0 8.590 8.400 8.590 8.680 8.680 1,000 8,680 8.6800 6.140 6.004 6.140 6.205 6.205 1,399 6.2045 -1.49%
2018-06-15 0 8.720 8.400 8.720 8.730 8.730 500 4,365 8.7300 6.233 6.004 6.233 6.240 6.240 699 6.2403 0.35%
2018-06-14 0 8.690 8.400 8.690 8.750 8.750 1,000 8,750 8.7500 6.212 6.004 6.212 6.255 6.255 1,399 6.2546 -0.23%
2018-06-13 0 8.710 8.400 8.710 8.710 8.730 1,500 13,085 8.7233 6.226 6.004 6.226 6.226 6.240 2,098 6.2355 -0.23%
2018-06-12 0 8.730 8.400 8.730 8.730 8.740 1,500 13,105 8.7367 6.240 6.004 6.240 6.240 6.247 2,098 6.2450 0.58%
2018-06-11 0 8.680 8.400 8.680 8.680 8.720 2,000 17,400 8.7000 6.205 6.004 6.205 6.205 6.233 2,798 6.2188 1.05%
2018-06-08 0 8.590 8.410 8.590 8.590 8.640 3,000 25,840 8.6133 6.140 6.012 6.140 6.140 6.176 4,197 6.1569 -0.46%
2018-06-07 0 8.630 8.460 8.630 8.450 8.650 25,000 215,655 8.6262 6.169 6.047 6.169 6.040 6.183 34,974 6.1661 -0.69%
2018-06-06 0 8.690 8.500 8.690 8.690 8.690 1,000 8,690 8.6900 6.212 6.076 6.212 6.212 6.212 1,399 6.2117 0.46%
2018-06-05 0 8.650 8.510 8.650 8.700 8.700 1,500 13,050 8.7000 6.183 6.083 6.183 6.219 6.219 2,098 6.2188 -0.69%
2018-06-04 0 8.710 8.460 8.710 8.710 8.710 1,000 8,710 8.7100 6.226 6.047 6.226 6.226 6.226 1,399 6.2260 0.58%
2018-06-01 0 8.660 8.400 8.660 8.670 8.680 3,000 26,025 8.6750 6.190 6.004 6.190 6.197 6.205 4,197 6.2010 -0.57%
2018-05-31 0 8.710 8.400 8.710 8.720 8.730 1,500 13,090 8.7267 6.226 6.004 6.226 6.233 6.240 2,098 6.2379 2.11%
2018-05-30 0 8.530 8.480 8.690 8.460 8.740 5,000 43,210 8.6420 6.097 6.062 6.212 6.047 6.247 6,995 6.1774 0.19%
2018-05-29 0 8.760 8.400 8.760 8.770 8.770 1,000 8,770 8.7700 6.086 5.836 6.086 6.093 6.093 1,439 6.0929 0.00%
2018-05-28 0 8.760 8.400 8.760 8.780 8.780 1,000 8,780 8.7800 6.086 5.836 6.086 6.100 6.100 1,439 6.0998 0.11%
2018-05-25 0 8.750 8.400 8.750 8.780 8.780 500 4,390 8.7800 6.079 5.836 6.079 6.100 6.100 720 6.0998 0.57%
2018-05-24 0 8.700 8.410 8.700 - - 0 0 - 6.044 5.843 6.044 - - 0 - 0.00%
2018-05-23 0 8.700 8.400 8.700 8.700 8.700 1,000 8,700 8.7000 6.044 5.836 6.044 6.044 6.044 1,439 6.0442 1.87%
2018-05-21 0 8.540 8.450 8.540 8.500 8.600 5,500 47,150 8.5727 5.933 5.871 5.933 5.905 5.975 7,917 5.9558 0.47%
2018-05-18 0 8.500 8.500 8.650 8.400 8.750 7,000 60,200 8.6000 5.905 5.905 6.009 5.836 6.079 10,076 5.9748 -2.97%
2018-05-17 0 8.760 8.590 8.760 8.750 8.760 2,500 21,890 8.7560 6.086 5.968 6.086 6.079 6.086 3,598 6.0831 0.00%
2018-05-16 0 8.760 8.550 8.760 8.760 8.760 1,000 8,760 8.7600 6.086 5.940 6.086 6.086 6.086 1,439 6.0859 0.81%
2018-05-15 0 8.690 8.600 8.700 8.690 8.780 4,500 39,350 8.7444 6.037 5.975 6.044 6.037 6.100 6,477 6.0751 -0.46%
2018-05-14 0 8.730 8.550 8.730 8.760 8.760 1,000 8,760 8.7600 6.065 5.940 6.065 6.086 6.086 1,439 6.0859 -0.11%
2018-05-11 0 8.740 8.560 8.740 8.740 8.740 1,000 8,740 8.7400 6.072 5.947 6.072 6.072 6.072 1,439 6.0720 -0.34%
2018-05-10 0 8.770 8.550 8.770 8.700 8.770 1,500 13,120 8.7467 6.093 5.940 6.093 6.044 6.093 2,159 6.0766 2.57%
2018-05-09 0 8.550 8.550 8.770 8.550 8.770 2,500 21,815 8.7260 5.940 5.940 6.093 5.940 6.093 3,598 6.0623 -2.29%
2018-05-08 0 8.750 8.610 8.760 8.750 8.760 3,000 26,260 8.7533 6.079 5.982 6.086 6.079 6.086 4,318 6.0813 0.00%
2018-05-07 0 8.750 8.530 8.750 8.780 8.780 1,500 13,170 8.7800 6.079 5.926 6.079 6.100 6.100 2,159 6.0998 1.27%
2018-05-04 0 8.640 8.500 8.640 8.640 8.640 3,000 25,920 8.6400 6.003 5.905 6.003 6.003 6.003 4,318 6.0025 -0.46%
2018-05-03 0 8.680 8.500 8.680 8.500 8.750 140,000 1,215,475 8.6820 6.030 5.905 6.030 5.905 6.079 201,515 6.0317 0.93%
2018-05-02 0 8.600 8.000 8.600 8.600 8.780 107,000 930,880 8.6998 5.975 5.558 5.975 5.975 6.100 154,015 6.0441 -1.94%
2018-04-30 0 8.770 8.530 8.770 8.780 8.780 1,000 8,780 8.7800 6.093 5.926 6.093 6.100 6.100 1,439 6.0998 1.04%
2018-04-27 0 8.680 8.510 8.680 8.510 8.690 5,500 47,240 8.5891 6.030 5.912 6.030 5.912 6.037 7,917 5.9672 2.00%
2018-04-26 0 8.510 8.510 8.590 8.500 8.780 5,500 47,595 8.6536 5.912 5.912 5.968 5.905 6.100 7,917 6.0120 -2.18%
2018-04-25 0 8.700 8.650 8.700 8.790 8.790 5,000 43,950 8.7900 6.044 6.009 6.044 6.107 6.107 7,197 6.1068 0.12%
2018-04-24 0 8.690 8.550 8.690 8.690 8.690 3,000 26,070 8.6900 6.037 5.940 6.037 6.037 6.037 4,318 6.0373 -0.57%
2018-04-23 0 8.740 8.500 8.740 8.750 8.750 3,000 26,250 8.7500 6.072 5.905 6.072 6.079 6.079 4,318 6.0790 1.75%
2018-04-20 0 8.590 8.510 8.590 8.590 8.600 1,000 8,595 8.5950 5.968 5.912 5.968 5.968 5.975 1,439 5.9713 -0.46%
2018-04-19 0 8.630 8.500 8.630 8.500 8.770 7,000 60,655 8.6650 5.996 5.905 5.996 5.905 6.093 10,076 6.0199 2.49%
2018-04-18 0 8.420 8.420 8.550 8.400 8.700 23,000 196,315 8.5354 5.850 5.850 5.940 5.836 6.044 33,106 5.9299 -2.55%
2018-04-17 0 8.640 8.550 8.640 8.650 8.650 3,000 25,950 8.6500 6.003 5.940 6.003 6.009 6.009 4,318 6.0095 1.65%
2018-04-16 0 8.500 8.500 8.690 8.500 8.750 14,000 120,440 8.6029 5.905 5.905 6.037 5.905 6.079 20,151 5.9767 -2.30%
2018-04-13 0 8.700 8.600 8.700 8.700 8.730 5,500 47,985 8.7245 6.044 5.975 6.044 6.044 6.065 7,917 6.0613 0.00%
2018-04-12 0 8.700 8.600 8.700 8.740 8.740 3,000 26,220 8.7400 6.044 5.975 6.044 6.072 6.072 4,318 6.0720 0.81%
2018-04-11 0 8.630 8.580 8.630 8.600 8.760 38,000 330,640 8.7011 5.996 5.961 5.996 5.975 6.086 54,697 6.0450 0.12%
2018-04-10 0 8.620 8.650 8.750 8.580 8.790 47,500 414,300 8.7221 5.989 6.009 6.079 5.961 6.107 68,371 6.0596 -1.82%
2018-04-09 0 8.780 8.610 8.790 8.580 8.780 14,500 125,990 8.6890 6.100 5.982 6.107 5.961 6.100 20,871 6.0366 0.80%
2018-04-06 0 8.710 8.600 8.710 8.490 8.720 8,000 68,705 8.5881 6.051 5.975 6.051 5.898 6.058 11,515 5.9665 0.69%
2018-04-04 0 8.650 8.580 8.650 8.580 8.790 33,000 288,395 8.7392 6.009 5.961 6.009 5.961 6.107 47,500 6.0715 -1.14%
2018-04-03 0 8.750 8.620 8.750 8.550 8.780 98,000 850,350 8.6770 6.079 5.989 6.079 5.940 6.100 141,060 6.0283 1.86%
2018-03-29 0 8.590 8.580 8.690 8.580 8.770 39,000 340,195 8.7229 5.968 5.961 6.037 5.961 6.093 56,136 6.0602 -1.26%
2018-03-28 0 8.700 8.580 8.700 8.580 8.790 55,000 476,710 8.6675 6.044 5.961 6.044 5.961 6.107 79,166 6.0216 0.58%
2018-03-27 0 8.650 8.650 8.750 8.600 8.780 29,500 256,365 8.6903 6.009 6.009 6.079 5.975 6.100 42,462 6.0375 0.35%
2018-03-26 0 8.620 8.610 8.620 8.620 8.790 23,500 204,060 8.6834 5.989 5.982 5.989 5.989 6.107 33,826 6.0327 -0.92%
2018-03-23 0 8.700 8.650 8.700 8.550 8.790 38,500 333,545 8.6635 6.044 6.009 6.044 5.940 6.107 55,417 6.0189 0.00%
2018-03-22 0 8.700 8.650 8.830 8.460 8.900 65,000 564,690 8.6875 6.044 6.009 6.135 5.877 6.183 93,560 6.0356 0.46%
2018-03-21 0 8.660 8.660 8.790 8.650 9.180 46,000 408,380 8.8778 6.016 6.016 6.107 6.009 6.378 66,212 6.1678 -1.14%
2018-03-20 0 8.760 8.650 8.760 8.650 8.790 23,500 204,370 8.6966 6.086 6.009 6.086 6.009 6.107 33,826 6.0419 0.11%
2018-03-19 0 8.750 8.720 8.750 8.710 8.890 15,500 136,200 8.7871 6.079 6.058 6.079 6.051 6.176 22,311 6.1047 -0.57%
2018-03-16 0 8.800 8.780 8.870 8.000 8.950 2,058,500 18,112,160 8.7987 6.114 6.100 6.162 5.558 6.218 2,962,985 6.1128 1.62%
2018-03-15 0 8.660 8.590 8.660 8.650 8.900 44,000 387,445 8.8056 6.016 5.968 6.016 6.009 6.183 63,333 6.1176 -1.25%
2018-03-14 0 8.770 8.650 8.770 8.600 8.810 151,500 1,325,035 8.7461 6.093 6.009 6.093 5.975 6.121 218,068 6.0763 0.23%
2018-03-13 0 8.750 8.610 8.750 8.500 8.790 54,000 469,435 8.6932 6.079 5.982 6.079 5.905 6.107 77,727 6.0395 0.57%
2018-03-12 0 8.700 - 8.700 8.460 8.750 55,500 480,050 8.6495 6.044 - 6.044 5.877 6.079 79,886 6.0092 0.35%
2018-03-09 0 8.670 8.530 8.670 8.320 8.680 622,000 5,319,845 8.5528 6.023 5.926 6.023 5.780 6.030 895,301 5.9420 2.12%
2018-03-08 0 8.490 8.200 8.490 8.200 8.600 31,500 264,465 8.3957 5.898 5.697 5.898 5.697 5.975 45,341 5.8328 -0.12%
2018-03-07 0 8.500 8.210 8.500 8.200 8.570 77,500 643,515 8.3034 5.905 5.704 5.905 5.697 5.954 111,553 5.7687 -0.58%
2018-03-06 0 8.550 8.320 8.560 8.290 8.600 33,000 277,215 8.4005 5.940 5.780 5.947 5.759 5.975 47,500 5.8361 -0.23%
2018-03-05 0 8.570 8.200 8.570 8.310 8.860 8,500 71,515 8.4135 5.954 5.697 5.954 5.773 6.155 12,235 5.8452 -3.38%
2018-03-02 0 8.870 8.240 8.880 8.400 9.060 65,500 578,605 8.8337 6.162 5.725 6.169 5.836 6.294 94,280 6.1371 3.02%
2018-03-01 0 8.610 8.400 8.620 8.610 8.790 7,000 60,590 8.6557 5.982 5.836 5.989 5.982 6.107 10,076 6.0135 2.50%
2018-02-28 0 8.400 8.300 8.560 8.400 8.860 14,000 119,830 8.5593 5.836 5.766 5.947 5.836 6.155 20,151 5.9465 -4.33%
2018-02-27 0 8.780 8.210 8.780 8.570 8.900 64,000 554,505 8.6641 6.100 5.704 6.100 5.954 6.183 92,121 6.0193 0.92%
2018-02-26 0 8.700 8.210 8.700 8.600 8.790 11,000 95,640 8.6945 6.044 5.704 6.044 5.975 6.107 15,833 6.0404 2.59%
2018-02-23 0 8.480 8.000 8.460 7.990 8.550 35,500 293,680 8.2727 5.891 5.558 5.877 5.551 5.940 51,098 5.7473 7.89%
2018-02-22 0 7.860 7.820 7.990 7.860 8.000 6,500 51,765 7.9638 5.461 5.433 5.551 5.461 5.558 9,356 5.5328 -1.26%
2018-02-21 0 7.960 7.810 7.960 7.850 8.000 2,500 19,765 7.9060 5.530 5.426 5.530 5.454 5.558 3,598 5.4926 -0.50%
2018-02-20 0 8.000 7.900 8.000 7.990 8.000 2,000 15,985 7.9925 5.558 5.488 5.558 5.551 5.558 2,879 5.5527 1.27%
2018-02-15 0 7.900 7.850 7.900 7.900 8.000 2,000 15,940 7.9700 5.488 5.454 5.488 5.488 5.558 2,879 5.5371 -1.00%
2018-02-14 0 7.980 7.750 7.990 7.800 7.980 44,000 344,255 7.8240 5.544 5.384 5.551 5.419 5.544 63,333 5.4356 1.14%
2018-02-13 0 7.890 7.800 7.900 7.900 8.180 1,500 12,130 8.0867 5.481 5.419 5.488 5.488 5.683 2,159 5.6181 -2.35%
2018-02-12 0 8.080 7.900 8.090 8.080 8.090 3,000 24,250 8.0833 5.613 5.488 5.620 5.613 5.620 4,318 5.6158 2.41%
2018-02-09 0 7.890 7.570 7.960 7.570 8.000 26,000 199,955 7.6906 5.481 5.259 5.530 5.259 5.558 37,424 5.3429 -1.99%
2018-02-08 0 8.050 7.800 8.060 7.900 8.100 8,000 63,300 7.9125 5.593 5.419 5.600 5.488 5.627 11,515 5.4971 1.26%
2018-02-07 0 7.950 7.810 7.850 7.700 8.380 45,500 363,955 7.9990 5.523 5.426 5.454 5.349 5.822 65,492 5.5572 -2.81%
2018-02-06 0 8.180 7.860 8.160 7.850 8.480 42,000 337,260 8.0300 5.683 5.461 5.669 5.454 5.891 60,454 5.5788 -3.20%
2018-02-05 0 8.450 8.300 8.460 8.250 8.700 59,000 493,760 8.3688 5.871 5.766 5.877 5.732 6.044 84,924 5.8141 -0.24%
2018-02-02 0 8.470 8.280 8.540 8.470 8.750 19,500 164,880 8.4554 5.884 5.752 5.933 5.884 6.079 28,068 5.8743 -1.74%
2018-02-01 0 8.620 8.450 8.630 8.500 8.690 1,500 12,905 8.6033 5.989 5.871 5.996 5.905 6.037 2,159 5.9771 -0.12%
2018-01-31 0 8.630 8.500 8.630 8.510 8.630 4,000 34,255 8.5638 5.996 5.905 5.996 5.912 5.996 5,758 5.9496 0.58%
2018-01-30 0 8.580 8.550 8.580 8.610 8.780 1,000 8,695 8.6950 5.961 5.940 5.961 5.982 6.100 1,439 6.0408 0.35%
2018-01-29 0 8.550 8.440 8.570 8.450 8.790 25,000 212,215 8.4886 5.940 5.864 5.954 5.871 6.107 35,985 5.8974 -0.47%
2018-01-26 0 8.590 8.500 8.600 8.550 8.810 8,500 73,260 8.6188 5.968 5.905 5.975 5.940 6.121 12,235 5.9878 -1.15%
2018-01-25 0 8.690 8.500 8.820 8.500 8.890 32,000 275,240 8.6013 6.037 5.905 6.128 5.905 6.176 46,060 5.9756 0.81%
2018-01-24 0 8.620 8.550 8.710 8.460 8.990 45,500 392,450 8.6253 5.989 5.940 6.051 5.877 6.246 65,492 5.9923 -3.15%
2018-01-23 0 8.900 8.700 8.960 8.800 9.270 20,000 177,715 8.8858 6.183 6.044 6.225 6.114 6.440 28,788 6.1733 0.23%
2018-01-22 0 8.880 8.680 8.880 8.760 9.190 16,500 145,820 8.8376 6.169 6.030 6.169 6.086 6.385 23,750 6.1398 -0.89%
2018-01-19 0 8.960 8.710 8.960 8.660 8.980 57,000 496,970 8.7188 6.225 6.051 6.225 6.016 6.239 82,045 6.0573 0.67%
2018-01-18 0 8.900 8.800 8.970 8.600 9.420 27,000 238,925 8.8491 6.183 6.114 6.232 5.975 6.544 38,864 6.1478 -0.67%
2018-01-17 0 8.960 8.800 9.060 8.820 9.450 32,000 286,790 8.9622 6.225 6.114 6.294 6.128 6.565 46,060 6.2264 -0.67%
2018-01-16 0 9.020 8.850 9.080 8.870 9.440 56,500 504,435 8.9281 6.267 6.148 6.308 6.162 6.558 81,326 6.2027 0.78%
2018-01-15 0 8.950 8.720 8.960 8.750 9.990 23,500 208,425 8.8691 6.218 6.058 6.225 6.079 6.940 33,826 6.1617 2.87%
2018-01-12 0 8.700 8.700 8.800 8.700 9.100 43,000 378,730 8.8077 6.044 6.044 6.114 6.044 6.322 61,894 6.1190 -1.25%
2018-01-11 0 8.810 8.800 8.900 8.800 8.910 55,500 492,170 8.8679 6.121 6.114 6.183 6.114 6.190 79,886 6.1609 -1.01%
2018-01-10 0 8.900 8.830 8.910 8.890 8.910 25,500 226,995 8.9018 6.183 6.135 6.190 6.176 6.190 36,704 6.1844 0.00%
2018-01-09 0 8.900 8.600 8.900 8.680 8.980 33,500 296,845 8.8610 6.183 5.975 6.183 6.030 6.239 48,220 6.1561 0.56%
2018-01-08 0 8.850 8.760 8.850 8.800 8.900 6,500 57,610 8.8631 6.148 6.086 6.148 6.114 6.183 9,356 6.1575 0.80%
2018-01-05 0 8.780 8.670 8.790 8.600 9.040 21,500 189,890 8.8321 6.100 6.023 6.107 5.975 6.280 30,947 6.1360 -3.09%
2018-01-04 0 9.060 8.910 9.060 8.920 9.390 12,500 113,455 9.0764 6.294 6.190 6.294 6.197 6.524 17,992 6.3057 -0.55%
2018-01-03 0 9.110 8.950 9.120 8.910 9.180 11,000 98,870 8.9882 6.329 6.218 6.336 6.190 6.378 15,833 6.2444 -0.76%
2018-01-02 0 9.180 8.950 9.190 9.000 9.300 7,500 68,285 9.1047 6.378 6.218 6.385 6.253 6.461 10,795 6.3254 -1.29%
2017-12-29 0 9.300 9.000 9.300 9.040 9.300 14,500 132,795 9.1583 6.461 6.253 6.461 6.280 6.461 20,871 6.3626 1.86%
2017-12-28 0 9.130 9.010 9.130 8.900 9.130 20,500 184,285 8.9895 6.343 6.260 6.343 6.183 6.343 29,507 6.2454 1.00%
2017-12-27 0 9.040 8.950 9.040 8.960 9.040 7,000 63,040 9.0057 6.280 6.218 6.280 6.225 6.280 10,076 6.2566 0.11%
2017-12-22 0 9.030 8.960 9.040 8.960 9.040 19,000 171,070 9.0037 6.273 6.225 6.280 6.225 6.280 27,348 6.2552 0.56%
2017-12-21 0 8.980 8.970 9.050 8.960 9.050 7,500 67,520 9.0027 6.239 6.232 6.287 6.225 6.287 10,795 6.2545 -0.66%
2017-12-20 0 9.040 8.950 9.040 9.040 9.050 3,000 27,135 9.0450 6.280 6.218 6.280 6.280 6.287 4,318 6.2839 0.67%
2017-12-19 0 8.980 8.940 8.980 8.940 9.200 39,500 356,740 9.0314 6.239 6.211 6.239 6.211 6.392 56,856 6.2745 0.67%
2017-12-18 0 8.920 8.850 8.950 8.800 9.200 171,500 1,540,420 8.9820 6.197 6.148 6.218 6.114 6.392 246,855 6.2402 1.59%
2017-12-15 0 8.780 8.640 8.780 8.580 8.790 38,000 329,815 8.6793 6.100 6.003 6.100 5.961 6.107 54,697 6.0299 1.86%
2017-12-14 0 8.620 8.470 8.630 8.400 8.630 70,000 594,565 8.4938 5.989 5.884 5.996 5.836 5.996 100,757 5.9010 0.23%
2017-12-13 0 8.600 8.600 8.620 8.170 8.610 103,000 864,230 8.3906 5.975 5.975 5.989 5.676 5.982 148,257 5.8293 4.88%
2017-12-12 0 8.200 8.110 8.230 8.130 8.280 108,500 883,875 8.1463 5.697 5.634 5.718 5.648 5.752 156,174 5.6596 0.37%
2017-12-11 0 8.170 8.160 8.290 8.160 8.300 42,000 343,620 8.1814 5.676 5.669 5.759 5.669 5.766 60,454 5.6840 -0.73%
2017-12-08 0 8.230 8.160 8.230 8.170 8.250 162,000 1,330,295 8.2117 5.718 5.669 5.718 5.676 5.732 233,181 5.7050 0.24%
2017-12-07 0 8.210 8.200 8.220 8.180 8.240 183,500 1,508,315 8.2197 5.704 5.697 5.711 5.683 5.725 264,128 5.7105 0.24%
2017-12-06 0 8.190 8.170 8.190 8.170 8.280 212,500 1,748,155 8.2266 5.690 5.676 5.690 5.676 5.752 305,870 5.7153 -0.12%
2017-12-05 0 8.200 8.190 8.200 8.200 8.280 114,000 938,510 8.2325 5.697 5.690 5.697 5.697 5.752 164,090 5.7195 0.00%
2017-12-04 0 8.200 8.190 8.200 8.180 8.350 236,000 1,944,575 8.2397 5.697 5.690 5.697 5.683 5.801 339,696 5.7245 0.12%
2017-12-01 0 8.190 8.180 8.250 8.190 8.340 128,000 1,054,355 8.2371 5.690 5.683 5.732 5.690 5.794 184,242 5.7227 0.12%
2017-11-30 0 8.180 8.170 8.180 8.170 8.280 618,500 5,145,455 8.3192 5.683 5.676 5.683 5.676 5.752 890,263 5.7797 -1.56%
2017-11-29 0 8.310 8.170 8.320 8.170 8.380 105,500 868,435 8.2316 5.773 5.676 5.780 5.676 5.822 151,856 5.7188 1.47%
2017-11-28 0 8.190 8.190 8.290 8.190 8.470 604,500 5,017,075 8.2995 5.690 5.690 5.759 5.690 5.884 870,111 5.7660 -1.09%
2017-11-27 0 8.280 8.250 8.280 8.270 8.340 89,500 741,605 8.2861 5.752 5.732 5.752 5.745 5.794 128,825 5.7567 0.00%
2017-11-24 0 8.280 8.170 8.280 8.170 8.300 45,500 373,285 8.2041 5.752 5.676 5.752 5.676 5.766 65,492 5.6997 1.35%
2017-11-23 0 8.170 8.150 8.250 8.150 8.330 71,500 585,740 8.1922 5.676 5.662 5.732 5.662 5.787 102,916 5.6914 -0.97%
2017-11-22 0 8.250 8.170 8.250 8.180 8.290 51,500 422,195 8.1980 5.732 5.676 5.732 5.683 5.759 74,129 5.6954 0.36%
2017-11-21 0 8.220 8.220 8.290 8.110 8.400 155,500 1,283,600 8.2547 5.711 5.711 5.759 5.634 5.836 223,825 5.7348 -1.08%
2017-11-20 0 8.310 8.300 8.370 8.310 8.390 8,500 70,810 8.3306 5.773 5.766 5.815 5.773 5.829 12,235 5.7876 -0.60%
2017-11-17 0 8.360 8.300 8.360 8.290 8.480 135,000 1,126,960 8.3479 5.808 5.766 5.808 5.759 5.891 194,318 5.7996 -0.48%
2017-11-16 0 8.400 8.350 8.400 8.300 8.480 68,500 571,505 8.3431 5.836 5.801 5.836 5.766 5.891 98,598 5.7963 0.48%
2017-11-15 0 8.360 8.250 8.360 8.260 8.400 83,500 694,720 8.3200 5.808 5.732 5.808 5.739 5.836 120,189 5.7802 0.57%
2017-11-14 0 8.430 8.380 8.430 8.350 8.500 100,000 843,470 8.4347 5.775 5.741 5.775 5.720 5.823 145,977 5.7781 0.12%
2017-11-13 0 8.420 8.350 8.420 8.300 8.450 78,000 652,100 8.3603 5.768 5.720 5.768 5.686 5.789 113,862 5.7271 0.12%
2017-11-10 0 8.410 8.300 8.420 8.300 8.440 93,000 775,635 8.3402 5.761 5.686 5.768 5.686 5.782 135,759 5.7133 0.60%
2017-11-09 0 8.360 8.290 8.370 8.250 8.390 133,000 1,103,325 8.2957 5.727 5.679 5.734 5.652 5.747 194,150 5.6829 1.33%
2017-11-08 0 8.250 8.250 8.340 8.250 8.450 78,000 648,950 8.3199 5.652 5.652 5.713 5.652 5.789 113,862 5.6994 0.00%
2017-11-07 0 8.250 8.250 8.300 8.240 8.370 101,500 845,160 8.3267 5.652 5.652 5.686 5.645 5.734 148,167 5.7041 -0.60%
2017-11-06 0 8.300 8.250 8.300 8.190 8.380 206,000 1,700,630 8.2555 5.686 5.652 5.686 5.610 5.741 300,713 5.6553 0.12%
2017-11-03 0 8.290 8.180 8.300 8.120 8.300 491,500 4,017,140 8.1732 5.679 5.604 5.686 5.563 5.686 717,479 5.5990 2.60%
2017-11-02 0 8.080 8.070 8.200 8.080 8.300 221,500 1,808,300 8.1639 5.535 5.528 5.617 5.535 5.686 323,340 5.5926 -1.10%
2017-11-01 0 8.170 8.110 8.170 8.070 8.170 332,500 2,694,665 8.1043 5.597 5.556 5.597 5.528 5.597 485,375 5.5517 1.36%
2017-10-31 0 8.060 8.060 8.150 8.060 8.150 830,000 6,788,890 8.1794 5.521 5.521 5.583 5.521 5.583 1,211,612 5.6032 0.12%
2017-10-30 0 8.050 8.010 8.080 8.000 8.150 1,480,500 12,128,955 8.1925 5.515 5.487 5.535 5.480 5.583 2,161,194 5.6122 0.63%
2017-10-27 0 8.000 8.000 8.040 7.950 8.180 150,500 1,208,580 8.0304 5.480 5.480 5.508 5.446 5.604 219,696 5.5011 -1.23%
2017-10-26 0 8.100 7.980 8.100 7.900 8.170 151,000 1,211,325 8.0220 5.549 5.467 5.549 5.412 5.597 220,426 5.4954 2.92%
2017-10-25 0 7.870 7.860 8.070 7.870 8.090 84,000 672,595 8.0071 5.391 5.384 5.528 5.391 5.542 122,621 5.4852 -2.60%
2017-10-24 0 8.080 7.780 8.080 7.690 8.110 150,500 1,171,305 7.7828 5.535 5.330 5.535 5.268 5.556 219,696 5.3315 5.07%
2017-10-23 0 7.690 7.620 7.690 7.650 7.700 126,000 964,975 7.6585 5.268 5.220 5.268 5.241 5.275 183,931 5.2464 0.26%
2017-10-20 0 7.670 7.660 7.680 7.670 7.840 102,000 787,370 7.7193 5.254 5.247 5.261 5.254 5.371 148,897 5.2880 -2.04%
2017-10-19 0 7.830 7.770 7.830 7.840 7.840 11,500 90,160 7.8400 5.364 5.323 5.364 5.371 5.371 16,787 5.3707 0.00%
2017-10-18 0 7.830 7.770 7.840 7.740 7.830 39,000 303,100 7.7718 5.364 5.323 5.371 5.302 5.364 56,931 5.3240 0.90%
2017-10-17 0 7.760 7.750 7.760 7.750 7.840 80,500 626,265 7.7797 5.316 5.309 5.316 5.309 5.371 117,512 5.3294 -0.13%
2017-10-16 0 7.770 7.770 7.830 7.770 7.860 81,000 632,460 7.8081 5.323 5.323 5.364 5.323 5.384 118,242 5.3489 -2.51%
2017-10-13 0 7.970 7.850 8.000 7.750 8.010 125,500 986,190 7.8581 5.460 5.378 5.480 5.309 5.487 183,202 5.3831 0.50%
2017-10-12 0 7.930 7.800 7.930 7.800 8.060 161,500 1,274,025 7.8887 5.432 5.343 5.432 5.343 5.521 235,753 5.4041 -0.38%
2017-10-11 0 7.960 7.950 8.100 7.960 8.100 55,500 443,250 7.9865 5.453 5.446 5.549 5.453 5.549 81,017 5.4710 -2.57%
2017-10-10 0 8.170 8.000 8.170 8.010 8.340 67,500 551,110 8.1646 5.597 5.480 5.597 5.487 5.713 98,535 5.5931 0.25%
2017-10-09 0 8.150 8.100 8.200 7.930 8.400 82,500 675,285 8.1853 5.583 5.549 5.617 5.432 5.754 120,431 5.6072 2.90%
2017-10-06 0 7.920 7.810 7.930 7.800 7.980 80,500 632,140 7.8527 5.425 5.350 5.432 5.343 5.467 117,512 5.3794 0.13%
2017-10-04 0 7.910 7.810 7.910 7.820 7.940 6,500 51,195 7.8762 5.419 5.350 5.419 5.357 5.439 9,489 5.3955 0.25%
2017-10-03 0 7.890 7.810 7.890 7.810 7.950 3,500 27,740 7.9257 5.405 5.350 5.405 5.350 5.446 5,109 5.4294 -0.63%
2017-09-29 0 7.940 7.810 7.940 7.810 7.950 55,500 436,725 7.8689 5.439 5.350 5.439 5.350 5.446 81,017 5.3905 0.00%
2017-09-28 0 7.940 7.810 7.950 7.800 8.000 70,500 555,910 7.8852 5.439 5.350 5.446 5.343 5.480 102,914 5.4017 0.38%
2017-09-27 0 7.910 7.800 7.960 7.780 8.000 54,000 423,690 7.8461 5.419 5.343 5.453 5.330 5.480 78,828 5.3749 1.28%
2017-09-26 0 7.810 7.760 7.960 7.800 8.000 38,500 301,965 7.8432 5.350 5.316 5.453 5.343 5.480 56,201 5.3729 -1.14%
2017-09-25 0 7.900 7.820 7.960 7.700 8.000 81,000 632,295 7.8061 5.412 5.357 5.453 5.275 5.480 118,242 5.3475 0.13%
2017-09-22 0 7.890 7.810 7.900 7.800 7.900 60,500 473,935 7.8336 5.405 5.350 5.412 5.343 5.412 88,316 5.3663 0.13%
2017-09-21 0 7.880 7.800 7.880 7.800 7.960 136,500 1,073,665 7.8657 5.398 5.343 5.398 5.343 5.453 199,259 5.3883 -0.25%
2017-09-20 0 7.900 7.860 7.900 7.830 7.940 59,500 469,160 7.8850 5.412 5.384 5.412 5.364 5.439 86,857 5.4016 0.51%
2017-09-19 0 7.860 7.810 7.950 7.810 8.000 37,500 294,520 7.8539 5.384 5.350 5.446 5.350 5.480 54,742 5.3802 0.00%
2017-09-18 0 7.860 7.850 7.990 7.830 8.060 79,000 625,195 7.9139 5.384 5.378 5.473 5.364 5.521 115,322 5.4213 -1.75%
2017-09-15 0 8.000 7.900 8.000 7.820 8.030 69,000 548,190 7.9448 5.480 5.412 5.480 5.357 5.501 100,724 5.4425 1.27%
2017-09-14 0 7.900 7.900 8.000 7.800 8.120 129,500 1,030,170 7.9550 5.412 5.412 5.480 5.343 5.563 189,041 5.4495 -2.47%
2017-09-13 0 8.100 8.200 8.700 7.750 8.200 103,000 817,500 7.9369 5.549 5.617 5.960 5.309 5.617 150,357 5.4371 2.27%
2017-09-12 0 7.920 7.750 7.950 7.710 7.920 35,000 272,460 7.7846 5.425 5.309 5.446 5.282 5.425 51,092 5.3327 0.89%
2017-09-11 0 7.850 7.720 7.880 7.710 7.850 26,000 201,955 7.7675 5.378 5.288 5.398 5.282 5.378 37,954 5.3210 0.38%
2017-09-08 0 7.820 7.800 7.910 7.820 7.890 4,000 31,420 7.8550 5.357 5.343 5.419 5.357 5.405 5,839 5.3810 0.26%
2017-09-07 0 7.800 7.760 7.840 7.730 7.890 47,000 366,280 7.7932 5.343 5.316 5.371 5.295 5.405 68,609 5.3386 0.65%
2017-09-06 0 7.750 7.700 7.800 7.750 7.890 24,500 190,545 7.7773 5.309 5.275 5.343 5.309 5.405 35,764 5.3278 -0.39%
2017-09-05 0 7.780 7.770 7.910 7.780 7.940 21,000 164,270 7.8224 5.330 5.323 5.419 5.330 5.439 30,655 5.3586 -2.02%
2017-09-04 0 7.940 7.800 7.950 7.750 7.940 15,000 117,350 7.8233 5.439 5.343 5.446 5.309 5.439 21,897 5.3593 2.19%
2017-09-01 0 7.770 7.660 7.840 7.600 7.890 50,000 385,960 7.7192 5.323 5.247 5.371 5.206 5.405 72,989 5.2879 -2.88%
2017-08-31 0 8.000 7.690 8.000 7.690 8.100 20,000 155,640 7.7820 5.480 5.268 5.480 5.268 5.549 29,195 5.3310 0.00%
2017-08-30 0 8.000 7.610 8.000 7.550 8.090 103,000 789,780 7.6678 5.480 5.213 5.480 5.172 5.542 150,357 5.2527 4.58%
2017-08-29 0 7.650 7.510 7.650 7.450 8.160 6,000 47,205 7.8675 5.241 5.145 5.241 5.104 5.590 8,759 5.3895 4.51%
2017-08-28 0 7.320 7.200 7.320 7.320 7.790 33,500 255,140 7.6161 5.014 4.932 5.014 5.014 5.336 48,902 5.2173 -5.18%
2017-08-25 0 7.720 7.710 7.720 7.720 7.720 1,000 7,720 7.7200 5.288 5.282 5.288 5.288 5.288 1,460 5.2885 0.00%
2017-08-24 0 7.720 7.710 7.850 7.720 8.180 31,500 246,770 7.8340 5.288 5.282 5.378 5.288 5.604 45,983 5.3666 -0.52%
2017-08-22 0 7.760 7.760 7.900 7.760 7.900 17,500 137,565 7.8609 5.316 5.316 5.412 5.316 5.412 25,546 5.3850 -4.08%
2017-08-21 0 8.090 7.850 8.090 7.800 8.180 12,000 95,020 7.9183 5.542 5.378 5.542 5.343 5.604 17,517 5.4244 3.98%
2017-08-18 0 7.780 7.780 7.950 7.780 8.000 3,500 27,810 7.9457 5.330 5.330 5.446 5.330 5.480 5,109 5.4431 0.26%
2017-08-17 0 7.760 7.760 7.980 7.760 7.760 2,000 15,520 7.7600 5.316 5.316 5.467 5.316 5.316 2,920 5.3159 -3.00%
2017-08-16 0 8.000 7.800 8.000 7.990 8.000 2,000 15,990 7.9950 5.480 5.343 5.480 5.473 5.480 2,920 5.4769 0.25%
2017-08-15 0 7.980 7.750 7.980 - - 0 0 - 5.467 5.309 5.467 - - 0 - -0.13%
2017-08-14 0 7.990 7.760 7.990 8.000 8.000 5,000 40,000 8.0000 5.473 5.316 5.473 5.480 5.480 7,299 5.4803 0.13%
2017-08-11 0 7.980 7.730 7.980 8.000 8.000 1,000 8,000 8.0000 5.467 5.295 5.467 5.480 5.480 1,460 5.4803 2.97%
2017-08-10 0 7.750 7.740 7.990 7.750 7.750 4,000 31,750 7.9375 5.309 5.302 5.473 5.309 5.309 5,839 5.4375 0.26%
2017-08-09 0 7.730 7.720 8.000 7.730 7.780 14,000 108,650 7.7607 5.295 5.288 5.480 5.295 5.330 20,437 5.3164 -4.57%
2017-08-08 0 8.100 7.800 8.100 7.690 8.120 5,500 43,055 7.8282 5.549 5.343 5.549 5.268 5.563 8,029 5.3626 4.92%
2017-08-07 0 7.720 7.700 7.870 7.700 7.720 4,500 34,710 7.7133 5.288 5.275 5.391 5.275 5.288 6,569 5.2839 -2.28%
2017-08-04 0 7.900 7.850 7.900 7.900 8.130 7,000 56,565 8.0807 5.412 5.378 5.412 5.412 5.569 10,218 5.5356 -2.23%
2017-08-03 0 8.080 7.760 8.090 7.700 8.080 3,500 27,440 7.8400 5.535 5.316 5.542 5.275 5.535 5,109 5.3707 3.86%
2017-08-02 0 7.780 7.780 7.800 7.780 7.800 4,000 31,150 7.7875 5.330 5.330 5.343 5.330 5.343 5,839 5.3347 -3.95%
2017-08-01 0 8.100 7.750 8.100 - - 0 0 - 5.549 5.309 5.549 - - 0 - 0.00%
2017-07-31 0 8.100 7.750 8.100 8.000 8.100 3,000 24,100 8.0333 5.549 5.309 5.549 5.480 5.549 4,379 5.5031 0.00%
2017-07-28 0 8.100 7.750 8.100 8.110 8.110 1,000 8,110 8.1100 5.549 5.309 5.549 5.556 5.556 1,460 5.5557 -0.12%
2017-07-27 0 8.110 7.690 8.110 8.110 8.110 3,000 24,330 8.1100 5.556 5.268 5.556 5.556 5.556 4,379 5.5557 0.00%
2017-07-26 0 8.110 7.660 8.110 - - 0 0 - 5.556 5.247 5.556 - - 0 - -0.12%
2017-07-25 0 8.120 7.550 8.120 7.700 8.130 90,500 713,105 7.8796 5.563 5.172 5.563 5.275 5.569 132,109 5.3978 3.44%
2017-07-24 0 7.850 7.510 7.850 7.860 7.870 27,500 216,410 7.8695 5.378 5.145 5.378 5.384 5.391 40,144 5.3909 -0.25%
2017-07-21 0 7.870 7.610 7.870 7.870 7.870 10,000 78,700 7.8700 5.391 5.213 5.391 5.391 5.391 14,598 5.3912 0.00%
2017-07-20 0 7.870 7.350 7.870 - - 0 0 - 5.391 5.035 5.391 - - 0 - 0.00%
2017-07-19 0 7.870 7.510 7.870 7.310 7.870 8,500 65,935 7.7571 5.391 5.145 5.391 5.008 5.391 12,408 5.3139 0.00%
2017-07-18 0 7.870 7.350 7.870 7.810 7.900 22,500 177,615 7.8940 5.391 5.035 5.391 5.350 5.412 32,845 5.4077 -0.38%
2017-07-17 0 7.900 7.310 7.900 - - 0 0 - 5.412 5.008 5.412 - - 0 - 0.00%
2017-07-14 0 7.900 7.430 7.900 7.900 7.900 1,000 7,900 7.9000 5.412 5.090 5.412 5.412 5.412 1,460 5.4118 0.13%
2017-07-13 0 7.890 7.410 7.890 7.800 7.890 15,000 117,090 7.8060 5.405 5.076 5.405 5.343 5.405 21,897 5.3474 -0.13%
2017-07-12 0 7.900 7.300 7.900 7.900 7.900 8,000 63,200 7.9000 5.412 5.001 5.412 5.412 5.412 11,678 5.4118 0.00%
2017-07-11 0 7.900 7.500 7.900 - - 0 0 - 5.412 5.138 5.412 - - 0 - 0.00%
2017-07-10 0 7.900 7.530 7.900 7.900 7.900 500 3,950 7.9000 5.412 5.158 5.412 5.412 5.412 730 5.4118 0.00%
2017-07-07 0 7.900 7.210 7.900 - - 0 0 - 5.412 4.939 5.412 - - 0 - 0.00%
2017-07-06 0 7.900 7.530 7.900 - - 0 0 - 5.412 5.158 5.412 - - 0 - -1.25%
2017-07-05 0 8.000 7.010 8.000 - - 0 0 - 5.480 4.802 5.480 - - 0 - -1.60%
2017-07-04 0 8.130 7.550 8.130 8.180 8.190 5,500 44,995 8.1809 5.569 5.172 5.569 5.604 5.610 8,029 5.6042 -0.85%
2017-07-03 0 8.200 7.490 8.200 - - 0 0 - 5.617 5.131 5.617 - - 0 - -2.96%
2017-06-30 0 8.450 8.000 8.450 7.690 8.450 107,000 870,925 8.1395 5.789 5.480 5.789 5.268 5.789 156,196 5.5759 9.03%
2017-06-29 0 7.750 7.500 7.750 - - 0 0 - 5.309 5.138 5.309 - - 0 - -0.64%
2017-06-28 0 7.800 7.400 7.800 7.900 7.900 2,000 15,800 7.9000 5.343 5.069 5.343 5.412 5.412 2,920 5.4118 0.00%
2017-06-27 0 7.800 7.480 7.800 - - 0 0 - 5.343 5.124 5.343 - - 0 - -1.14%
2017-06-26 0 7.890 7.580 7.900 7.890 7.890 1,000 7,890 7.8900 5.405 5.193 5.412 5.405 5.405 1,460 5.4049 0.51%
2017-06-23 0 7.850 7.160 7.850 7.900 7.900 1,000 7,900 7.9000 5.378 4.905 5.378 5.412 5.412 1,460 5.4118 1.95%
2017-06-22 0 7.700 7.500 7.900 7.700 7.900 16,000 123,400 7.7125 5.275 5.138 5.412 5.275 5.412 23,356 5.2834 -2.53%
2017-06-21 0 7.900 7.400 7.900 7.900 7.900 20,000 158,000 7.9000 5.412 5.069 5.412 5.412 5.412 29,195 5.4118 0.00%
2017-06-20 0 7.900 7.370 7.900 - - 0 0 - 5.412 5.049 5.412 - - 0 - 0.00%
2017-06-19 0 7.900 7.500 7.900 7.890 7.950 14,500 114,590 7.9028 5.412 5.138 5.412 5.405 5.446 21,167 5.4137 -0.63%
2017-06-16 0 7.950 7.610 7.950 - - 0 0 - 5.446 5.213 5.446 - - 0 - -0.63%
2017-06-15 0 8.000 7.610 8.000 8.200 8.230 17,000 139,850 8.2265 5.480 5.213 5.480 5.617 5.638 24,816 5.6354 -3.61%
2017-06-14 0 8.300 7.700 8.350 8.200 8.590 4,500 37,395 8.3100 5.686 5.275 5.720 5.617 5.884 6,569 5.6927 -3.71%
2017-06-13 0 8.620 8.450 8.600 7.650 8.620 48,000 391,560 8.1575 5.905 5.789 5.891 5.241 5.905 70,069 5.5882 12.53%
2017-06-12 0 7.890 7.380 7.900 - - 0 0 - 5.248 4.909 5.254 - - 0 - 0.00%
2017-06-09 0 7.890 7.400 7.890 7.900 7.900 9,500 75,050 7.9000 5.248 4.922 5.248 5.254 5.254 14,283 5.2544 -0.13%
2017-06-08 0 7.900 7.620 7.900 7.720 7.900 61,500 476,620 7.7499 5.254 5.068 5.254 5.135 5.254 92,465 5.1546 2.33%
2017-06-07 0 7.720 7.710 7.730 7.720 7.730 1,500 11,590 7.7267 5.135 5.128 5.141 5.135 5.141 2,255 5.1391 -2.65%
2017-06-06 0 7.930 7.750 7.930 - - 0 0 - 5.274 5.155 5.274 - - 0 - -0.25%
2017-06-05 0 7.950 7.700 7.950 7.300 7.950 7,000 54,520 7.7886 5.288 5.121 5.288 4.855 5.288 10,525 5.1803 -0.63%
2017-06-02 0 8.000 7.860 8.010 8.000 8.000 1,000 8,000 8.0000 5.321 5.228 5.328 5.321 5.321 1,504 5.3209 2.17%
2017-06-01 0 7.830 7.830 8.080 7.810 7.880 8,000 62,575 7.8219 5.208 5.208 5.374 5.195 5.241 12,028 5.2024 -3.45%
2017-05-31 0 8.110 7.790 8.110 8.130 8.130 1,000 8,130 8.1300 5.394 5.181 5.394 5.407 5.407 1,504 5.4074 0.25%
2017-05-29 0 8.090 7.800 8.090 8.130 8.140 1,500 12,200 8.1333 5.381 5.188 5.381 5.407 5.414 2,255 5.4096 2.41%
2017-05-26 0 7.900 7.600 7.980 7.900 7.900 1,000 7,900 7.9000 5.254 5.055 5.308 5.254 5.254 1,504 5.2544 1.28%
2017-05-25 0 7.800 7.800 7.890 7.800 7.900 12,500 98,400 7.8720 5.188 5.188 5.248 5.188 5.254 18,794 5.2358 -2.99%
2017-05-24 0 8.040 7.900 8.040 8.040 8.040 1,000 8,040 8.0400 5.348 5.254 5.348 5.348 5.348 1,504 5.3475 0.63%
2017-05-23 0 7.990 7.900 7.990 7.920 8.280 9,500 76,105 8.0111 5.314 5.254 5.314 5.268 5.507 14,283 5.3283 1.14%
2017-05-22 0 7.900 7.860 8.000 7.860 7.900 6,500 51,330 7.8969 5.254 5.228 5.321 5.228 5.254 9,773 5.2523 -1.62%
2017-05-19 0 8.030 7.850 8.030 8.020 8.030 3,000 24,075 8.0250 5.341 5.221 5.341 5.334 5.341 4,511 5.3375 0.12%
2017-05-18 0 8.020 7.850 8.020 - - 0 0 - 5.334 5.221 5.334 - - 0 - -0.12%
2017-05-17 0 8.030 7.850 8.030 8.070 8.070 1,000 8,070 8.0700 5.341 5.221 5.341 5.367 5.367 1,504 5.3675 0.37%
2017-05-16 0 8.000 7.650 8.000 8.090 8.090 500 4,045 8.0900 5.321 5.088 5.321 5.381 5.381 752 5.3808 -0.37%
2017-05-15 0 8.030 7.830 8.030 7.900 8.100 30,000 238,285 7.9428 5.341 5.208 5.341 5.254 5.387 45,105 5.2829 0.37%
2017-05-12 0 8.000 7.850 8.000 8.000 8.100 2,000 16,100 8.0500 5.321 5.221 5.321 5.321 5.387 3,007 5.3542 -1.23%
2017-05-11 0 8.100 8.000 8.100 8.200 8.200 1,000 8,200 8.2000 5.387 5.321 5.387 5.454 5.454 1,504 5.4539 1.25%
2017-05-10 0 8.000 7.660 8.000 - - 0 0 - 5.321 5.095 5.321 - - 0 - -1.96%
2017-05-09 0 8.160 7.680 8.160 7.390 8.160 3,000 24,055 8.0183 5.427 5.108 5.427 4.915 5.427 4,511 5.3331 0.00%
2017-05-08 0 8.160 7.390 8.160 8.250 8.290 4,500 37,285 8.2856 5.427 4.915 5.427 5.487 5.514 6,766 5.5108 0.74%
2017-05-05 0 8.100 7.600 8.100 8.280 8.280 500 4,140 8.2800 5.387 5.055 5.387 5.507 5.507 752 5.5071 0.00%
2017-05-04 0 8.100 8.000 8.100 - - 1,000 8,100 8.1000 5.387 5.321 5.387 - - 1,504 5.3874 -1.22%
2017-05-02 0 8.200 8.000 8.200 8.300 8.320 7,000 58,200 8.3143 5.454 5.321 5.454 5.520 5.534 10,525 5.5299 1.23%
2017-04-28 0 8.100 8.000 8.100 8.140 8.180 12,000 98,090 8.1742 5.387 5.321 5.387 5.414 5.441 18,042 5.4367 1.25%
2017-04-27 0 8.000 7.610 8.000 8.100 8.100 1,000 8,100 8.1000 5.321 5.062 5.321 5.387 5.387 1,504 5.3874 0.13%
2017-04-26 0 7.990 7.480 7.990 7.990 7.990 1,000 7,990 7.9900 5.314 4.975 5.314 5.314 5.314 1,504 5.3143 0.00%
2017-04-25 0 7.990 7.480 7.990 7.980 7.990 1,500 11,980 7.9867 5.314 4.975 5.314 5.308 5.314 2,255 5.3120 0.00%
2017-04-24 0 7.990 7.500 7.990 - - 0 0 - 5.314 4.988 5.314 - - 0 - -0.13%
2017-04-21 0 8.000 7.500 8.000 8.000 8.000 1,000 8,000 8.0000 5.321 4.988 5.321 5.321 5.321 1,504 5.3209 0.13%
2017-04-20 0 7.990 7.900 7.990 7.900 7.990 9,000 71,280 7.9200 5.314 5.254 5.314 5.254 5.314 13,532 5.2677 -1.24%
2017-04-19 0 8.090 7.900 8.090 8.090 8.090 500 4,045 8.0900 5.381 5.254 5.381 5.381 5.381 752 5.3808 -0.12%
2017-04-18 0 8.100 7.910 8.200 8.000 8.280 25,000 203,645 8.1458 5.387 5.261 5.454 5.321 5.507 37,588 5.4179 1.50%
2017-04-13 0 7.980 7.590 8.550 - - 0 0 - 5.308 5.048 5.687 - - 0 - 0.00%
2017-04-12 0 7.980 7.750 7.980 7.980 7.980 3,000 23,940 7.9800 5.308 5.155 5.308 5.308 5.308 4,511 5.3076 -0.13%
2017-04-11 0 7.990 7.600 8.010 7.990 7.990 1,500 11,985 7.9900 5.314 5.055 5.328 5.314 5.314 2,255 5.3143 0.00%
2017-04-10 0 7.990 7.600 7.990 7.990 7.990 10,000 79,900 7.9900 5.314 5.055 5.314 5.314 5.314 15,035 5.3143 0.00%
2017-04-07 0 7.990 7.800 8.000 7.810 8.020 46,000 362,680 7.8843 5.314 5.188 5.321 5.195 5.334 69,161 5.2440 2.17%
2017-04-06 0 7.820 7.810 8.000 7.810 7.990 30,500 238,520 7.8203 5.201 5.195 5.321 5.195 5.314 45,857 5.2014 0.13%
2017-04-05 0 7.810 7.800 8.000 7.810 7.980 56,000 442,890 7.9088 5.195 5.188 5.321 5.195 5.308 84,196 5.2602 -2.13%
2017-04-03 0 7.980 7.870 7.980 7.870 8.000 28,500 227,155 7.9704 5.308 5.234 5.308 5.234 5.321 42,850 5.3012 1.40%
2017-03-31 0 7.870 7.600 7.870 7.870 7.870 2,500 19,675 7.8700 5.234 5.055 5.234 5.234 5.234 3,759 5.2344 -0.13%
2017-03-30 0 7.880 7.600 7.880 7.750 7.900 27,000 211,640 7.8385 5.241 5.055 5.241 5.155 5.254 40,595 5.2135 1.68%
2017-03-29 0 7.750 7.500 7.750 7.510 7.800 3,000 23,110 7.7033 5.155 4.988 5.155 4.995 5.188 4,511 5.1236 3.33%
2017-03-28 0 7.500 7.400 7.650 7.490 7.700 12,500 94,190 7.5352 4.988 4.922 5.088 4.982 5.121 18,794 5.0118 -6.02%
2017-03-27 0 7.980 7.740 7.980 7.800 8.090 10,500 83,965 7.9967 5.308 5.148 5.308 5.188 5.381 15,787 5.3187 3.10%
2017-03-24 0 7.740 7.580 7.740 7.760 7.780 3,500 27,200 7.7714 5.148 5.042 5.148 5.161 5.175 5,262 5.1689 1.18%
2017-03-23 0 7.650 7.650 7.940 7.630 7.700 17,000 129,950 7.6441 5.088 5.088 5.281 5.075 5.121 25,560 5.0842 0.53%
2017-03-22 0 7.610 7.610 7.880 7.510 7.950 25,000 190,020 7.6008 5.062 5.062 5.241 4.995 5.288 37,588 5.0554 1.47%
2017-03-21 0 7.500 7.400 7.970 7.500 7.510 19,500 146,255 7.5003 4.988 4.922 5.301 4.988 4.995 29,318 4.9885 0.00%
2017-03-20 0 7.500 7.400 7.500 7.500 7.500 13,000 97,500 7.5000 4.988 4.922 4.988 4.988 4.988 19,546 4.9883 -3.85%
2017-03-17 0 7.800 7.700 7.800 7.800 7.800 10,000 78,000 7.8000 5.188 5.121 5.188 5.188 5.188 15,035 5.1879 0.00%
2017-03-16 0 7.800 7.700 7.800 - - 0 0 - 5.188 5.121 5.188 - - 0 - 0.00%
2017-03-15 0 7.800 7.700 7.800 7.800 7.800 22,000 171,600 7.8000 5.188 5.121 5.188 5.188 5.188 33,077 5.1879 0.00%
2017-03-14 0 7.800 7.700 7.800 7.800 7.900 61,000 476,700 7.8148 5.188 5.121 5.188 5.188 5.254 91,714 5.1977 0.00%
2017-03-13 0 7.800 7.750 7.800 7.700 8.450 150,000 1,215,120 8.1008 5.188 5.155 5.188 5.121 5.620 225,526 5.3879 0.00%
2017-03-10 0 7.800 7.750 7.800 - - 0 0 - 5.188 5.155 5.188 - - 0 - 0.00%
2017-03-09 0 7.800 7.750 7.800 7.800 7.800 2,500 19,500 7.8000 5.188 5.155 5.188 5.188 5.188 3,759 5.1879 0.00%
2017-03-08 0 7.800 7.700 7.800 7.700 7.800 41,000 317,625 7.7470 5.188 5.121 5.188 5.121 5.188 61,644 5.1526 0.00%
2017-03-07 0 7.800 7.700 7.800 7.800 7.800 3,500 27,300 7.8000 5.188 5.121 5.188 5.188 5.188 5,262 5.1879 0.00%
2017-03-06 0 7.800 7.700 7.860 7.800 7.800 203,500 1,587,300 7.8000 5.188 5.121 5.228 5.188 5.188 305,963 5.1879 1.30%
2017-03-03 0 7.700 7.700 7.800 7.700 7.700 1,000 7,700 7.7000 5.121 5.121 5.188 5.121 5.121 1,504 5.1214 -1.28%
2017-03-02 0 7.800 7.700 7.800 7.700 7.800 3,000 23,300 7.7667 5.188 5.121 5.188 5.121 5.188 4,511 5.1657 0.00%
2017-03-01 0 7.800 7.780 7.800 7.770 7.800 4,500 35,035 7.7856 5.188 5.175 5.188 5.168 5.188 6,766 5.1783 0.00%
2017-02-28 0 7.800 7.700 7.800 7.800 8.120 10,000 79,180 7.9180 5.188 5.121 5.188 5.188 5.401 15,035 5.2664 -3.58%
2017-02-27 0 8.090 7.700 8.090 8.090 8.090 1,000 8,090 8.0900 5.381 5.121 5.381 5.381 5.381 1,504 5.3808 3.72%
2017-02-24 0 7.800 7.700 7.800 7.790 7.850 63,000 491,460 7.8010 5.188 5.121 5.188 5.181 5.221 94,721 5.1885 -0.64%
2017-02-23 0 7.850 7.850 8.000 7.800 7.970 36,000 281,370 7.8158 5.221 5.221 5.321 5.188 5.301 54,126 5.1984 0.64%
2017-02-22 0 7.800 7.800 8.130 7.790 8.140 38,000 306,860 8.0753 5.188 5.188 5.407 5.181 5.414 57,133 5.3710 -2.26%
2017-02-21 0 7.980 7.620 7.980 7.990 8.190 38,000 309,670 8.1492 5.308 5.068 5.308 5.314 5.447 57,133 5.4201 -2.09%
2017-02-20 0 8.150 8.000 8.150 8.000 8.280 49,000 398,415 8.1309 5.421 5.321 5.421 5.321 5.507 73,672 5.4080 -1.21%
2017-02-17 0 8.250 8.190 8.250 8.250 8.290 4,000 33,025 8.2563 5.487 5.447 5.487 5.487 5.514 6,014 5.4913 0.73%
2017-02-16 0 8.190 8.000 8.200 8.190 8.390 3,000 24,770 8.2567 5.447 5.321 5.454 5.447 5.580 4,511 5.4916 0.00%
2017-02-15 0 8.190 8.000 8.200 8.190 8.190 2,500 20,490 8.1960 5.447 5.321 5.454 5.447 5.447 3,759 5.4513 -0.12%
2017-02-14 0 8.200 8.000 8.200 8.790 8.790 1,000 8,790 8.7900 5.454 5.321 5.454 5.846 5.846 1,504 5.8463 0.00%
2017-02-13 0 8.200 8.000 8.200 - - 0 0 - 5.454 5.321 5.454 - - 0 - -4.09%
2017-02-10 0 8.550 8.100 8.550 8.590 8.590 1,000 8,590 8.5900 5.687 5.387 5.687 5.713 5.713 1,504 5.7133 4.27%
2017-02-09 0 8.200 8.100 8.200 8.300 8.460 24,000 200,865 8.3694 5.454 5.387 5.454 5.520 5.627 36,084 5.5666 -3.19%
2017-02-08 0 8.470 8.390 8.470 8.490 8.490 2,000 16,980 8.4900 5.634 5.580 5.634 5.647 5.647 3,007 5.6468 -0.35%
2017-02-07 0 8.500 8.390 8.500 - - 0 0 - 5.653 5.580 5.653 - - 0 - 0.00%
2017-02-06 0 8.500 8.390 8.500 8.480 8.540 4,000 34,095 8.5238 5.653 5.580 5.653 5.640 5.680 6,014 5.6693 -0.58%
2017-02-03 0 8.550 8.390 8.550 8.380 8.570 13,000 110,875 8.5288 5.687 5.580 5.687 5.574 5.700 19,546 5.6726 -0.35%
2017-02-02 0 8.580 8.350 8.580 8.570 8.590 3,000 25,730 8.5767 5.707 5.554 5.707 5.700 5.713 4,511 5.7045 -0.23%
2017-02-01 0 8.600 8.350 8.600 8.800 8.800 2,000 17,600 8.8000 5.720 5.554 5.720 5.853 5.853 3,007 5.8530 0.58%
2017-01-27 0 8.550 8.200 8.550 8.510 8.550 5,500 46,855 8.5191 5.687 5.454 5.687 5.660 5.687 8,269 5.6662 1.18%
2017-01-26 0 8.450 8.400 8.550 8.450 8.570 4,500 38,435 8.5411 5.620 5.587 5.687 5.620 5.700 6,766 5.6808 -1.17%
2017-01-25 0 8.550 8.450 8.550 8.400 8.740 125,500 1,068,855 8.5168 5.687 5.620 5.687 5.587 5.813 188,690 5.6646 1.79%
2017-01-24 0 8.400 8.300 8.450 8.400 8.450 50,000 420,050 8.4010 5.587 5.520 5.620 5.587 5.620 75,175 5.5876 0.00%
2017-01-23 0 8.400 8.200 8.450 8.400 8.500 4,000 33,850 8.4625 5.587 5.454 5.620 5.587 5.653 6,014 5.6285 2.44%
2017-01-20 0 8.200 8.200 8.450 8.200 8.450 48,000 397,430 8.2798 5.454 5.454 5.620 5.454 5.620 72,168 5.5070 -2.61%
2017-01-19 0 8.420 8.200 8.420 8.420 8.420 1,000 8,420 8.4200 5.600 5.454 5.600 5.600 5.600 1,504 5.6003 0.00%
2017-01-18 0 8.420 8.100 8.420 8.420 8.420 2,500 21,050 8.4200 5.600 5.387 5.600 5.600 5.600 3,759 5.6003 0.24%
2017-01-17 0 8.400 8.100 8.400 8.390 8.480 5,500 46,240 8.4073 5.587 5.387 5.587 5.580 5.640 8,269 5.5918 -0.47%
2017-01-16 0 8.440 8.100 8.440 8.460 8.460 1,000 8,460 8.4600 5.614 5.387 5.614 5.627 5.627 1,504 5.6269 -0.59%
2017-01-13 0 8.490 8.100 8.490 8.500 8.500 3,000 25,500 8.5000 5.647 5.387 5.647 5.653 5.653 4,511 5.6535 0.00%
2017-01-12 0 8.490 8.350 8.490 8.350 8.520 3,000 25,360 8.4533 5.647 5.554 5.647 5.554 5.667 4,511 5.6224 -0.12%
2017-01-11 0 8.500 8.350 8.500 8.400 8.500 13,000 110,055 8.4658 5.653 5.554 5.653 5.587 5.653 19,546 5.6307 -0.82%
2017-01-10 0 8.570 8.490 8.570 8.500 8.670 78,000 666,670 8.5471 5.700 5.647 5.700 5.653 5.767 117,273 5.6848 0.00%
2017-01-09 0 8.570 8.440 8.570 8.440 8.570 25,000 211,880 8.4752 5.700 5.614 5.700 5.614 5.700 37,588 5.6370 1.06%
2017-01-06 0 8.480 7.500 8.480 - - 0 0 - 5.640 4.988 5.640 - - 0 - 0.00%
2017-01-05 0 8.480 7.800 8.480 8.380 8.500 8,000 67,190 8.3988 5.640 5.188 5.640 5.574 5.653 12,028 5.5861 1.07%
2017-01-04 0 8.390 7.920 8.390 6.600 8.600 16,000 129,290 8.0806 5.580 5.268 5.580 4.390 5.720 24,056 5.3745 -1.29%
2017-01-03 0 8.500 8.500 8.600 8.400 8.650 5,500 47,300 8.6000 5.653 5.653 5.720 5.587 5.753 8,269 5.7200 0.59%
2016-12-30 0 8.450 6.380 8.080 8.080 8.670 23,500 200,430 8.5289 5.620 4.243 5.374 5.374 5.767 35,332 5.6727 -0.59%
2016-12-29 0 8.500 - 8.670 8.160 8.670 24,000 205,465 8.5610 5.653 - 5.767 5.427 5.767 36,084 5.6941 -0.93%
2016-12-28 0 8.580 8.560 8.650 8.540 8.650 19,500 167,200 8.5744 5.707 5.693 5.753 5.680 5.753 29,318 5.7029 -1.04%
2016-12-23 0 8.670 8.560 8.670 8.560 8.670 22,000 189,595 8.6180 5.767 5.693 5.767 5.693 5.767 33,077 5.7319 1.29%
2016-12-22 0 8.560 8.560 8.590 8.560 8.580 1,500 12,860 8.5733 5.693 5.693 5.713 5.693 5.707 2,255 5.7022 -0.23%
2016-12-21 0 8.580 8.580 8.600 8.560 8.600 6,000 51,520 8.5867 5.707 5.707 5.720 5.693 5.720 9,021 5.7111 -0.12%
2016-12-20 0 8.590 8.560 8.590 8.560 8.590 10,500 90,160 8.5867 5.713 5.693 5.713 5.693 5.713 15,787 5.7111 -0.12%
2016-12-19 0 8.600 8.590 8.710 8.600 8.700 9,000 77,515 8.6128 5.720 5.713 5.793 5.720 5.786 13,532 5.7285 -1.38%
2016-12-16 0 8.720 8.600 8.760 8.600 8.750 8,500 73,345 8.6288 5.800 5.720 5.826 5.720 5.820 12,780 5.7391 0.35%
2016-12-15 0 8.690 8.580 8.690 8.560 8.800 21,000 181,250 8.6310 5.780 5.707 5.780 5.693 5.853 31,574 5.7406 0.23%
2016-12-14 0 8.670 8.580 8.670 8.580 8.670 7,000 60,240 8.6057 5.767 5.707 5.767 5.707 5.767 10,525 5.7238 0.00%
2016-12-13 0 8.670 8.580 8.670 8.600 8.670 8,000 69,020 8.6275 5.767 5.707 5.767 5.720 5.767 12,028 5.7383 0.00%
2016-12-12 0 8.670 8.610 8.760 8.610 8.670 6,500 56,155 8.6392 5.767 5.727 5.826 5.727 5.767 9,773 5.7461 0.70%
2016-12-09 0 8.610 8.600 8.750 8.610 8.760 15,500 133,830 8.6342 5.727 5.720 5.820 5.727 5.826 23,304 5.7427 -1.60%
2016-12-08 0 8.750 8.600 8.760 8.610 8.750 10,000 86,170 8.6170 5.820 5.720 5.826 5.727 5.820 15,035 5.7313 -0.23%
2016-12-07 0 8.770 8.610 8.800 8.770 8.800 27,000 236,850 8.7722 5.833 5.727 5.853 5.833 5.853 40,595 5.8345 -0.11%
2016-12-06 0 8.780 8.610 8.790 8.610 8.780 52,000 448,495 8.6249 5.840 5.727 5.846 5.727 5.840 78,182 5.7365 1.97%
2016-12-05 0 8.610 8.600 8.780 8.610 8.790 5,000 43,230 8.6460 5.727 5.720 5.840 5.727 5.846 7,518 5.7506 0.12%
2016-12-02 0 8.600 8.590 8.750 8.600 8.640 9,500 81,910 8.6221 5.720 5.713 5.820 5.720 5.747 14,283 5.7347 0.00%
2016-12-01 0 8.600 8.600 8.800 8.600 8.620 12,000 103,510 8.6258 5.720 5.720 5.853 5.720 5.733 18,042 5.7372 0.00%
2016-11-30 0 8.600 8.580 8.600 8.600 8.720 15,000 129,770 8.6513 5.720 5.707 5.720 5.720 5.800 22,553 5.7541 -1.04%
2016-11-29 0 8.690 8.600 8.700 8.600 8.700 15,000 129,610 8.6407 5.780 5.720 5.786 5.720 5.786 22,553 5.7470 1.05%
2016-11-28 0 8.600 8.560 8.600 8.600 8.750 16,000 138,540 8.6588 5.720 5.693 5.720 5.720 5.820 24,056 5.7590 -1.15%
2016-11-25 0 8.700 8.500 8.750 8.690 8.700 4,000 34,770 8.6925 5.786 5.653 5.820 5.780 5.786 6,014 5.7815 0.12%
2016-11-24 0 8.690 8.550 8.690 8.600 8.710 12,000 103,410 8.6175 5.780 5.687 5.780 5.720 5.793 18,042 5.7316 -0.34%
2016-11-23 0 8.720 8.550 8.720 8.550 8.720 23,000 198,060 8.6113 5.800 5.687 5.800 5.687 5.800 34,581 5.7275 1.63%
2016-11-22 0 8.580 8.580 8.700 8.580 8.700 22,000 189,605 8.6184 5.707 5.707 5.786 5.707 5.786 33,077 5.7322 -1.72%
2016-11-21 0 8.730 8.620 8.730 8.600 8.750 27,000 234,070 8.6693 5.806 5.733 5.806 5.720 5.820 40,595 5.7660 0.11%
2016-11-18 0 8.720 8.500 8.730 8.610 8.740 19,000 164,335 8.6492 5.800 5.653 5.806 5.727 5.813 28,567 5.7527 -0.34%
2016-11-17 0 8.750 8.640 8.750 8.670 8.750 20,000 174,080 8.7040 5.820 5.747 5.820 5.767 5.820 30,070 5.7891 -0.34%
2016-11-16 0 8.780 8.620 8.780 8.750 8.780 12,000 105,030 8.7525 5.840 5.733 5.840 5.820 5.840 18,042 5.8214 0.11%
2016-11-15 0 8.770 8.610 8.770 8.780 8.780 1,000 8,780 8.7800 5.833 5.727 5.833 5.840 5.840 1,504 5.8397 1.98%
2016-11-14 0 8.600 8.200 8.780 8.600 8.800 31,000 266,800 8.6065 5.720 5.454 5.840 5.720 5.853 46,609 5.7243 2.13%
2016-11-11 0 8.650 8.610 8.800 8.650 8.830 45,500 398,900 8.7670 5.601 5.575 5.698 5.601 5.717 70,273 5.6764 -1.59%
2016-11-10 0 8.790 8.600 8.790 8.790 8.790 1,000 8,790 8.7900 5.691 5.568 5.691 5.691 5.691 1,544 5.6913 1.03%
2016-11-09 0 8.700 8.420 8.700 - - 0 0 - 5.633 5.452 5.633 - - 0 - 0.00%
2016-11-08 0 8.700 8.500 8.700 8.700 8.700 2,000 17,400 8.7000 5.633 5.504 5.633 5.633 5.633 3,089 5.6330 -0.57%
2016-11-07 0 8.750 8.550 8.750 8.750 8.750 8,000 70,000 8.7500 5.665 5.536 5.665 5.665 5.665 12,356 5.6654 -0.57%
2016-11-04 0 8.800 8.740 8.800 8.730 8.800 33,500 292,795 8.7401 5.698 5.659 5.698 5.652 5.698 51,739 5.6590 0.00%
2016-11-03 0 8.800 8.730 8.800 8.740 8.800 21,000 183,600 8.7429 5.698 5.652 5.698 5.659 5.698 32,434 5.6608 0.57%
2016-11-02 0 8.750 8.740 8.880 8.750 8.950 2,000 17,700 8.8500 5.665 5.659 5.750 5.665 5.795 3,089 5.7302 -0.79%
2016-11-01 0 8.820 8.730 8.820 8.740 8.830 10,000 87,830 8.7830 5.711 5.652 5.711 5.659 5.717 15,445 5.6868 -0.11%
2016-10-31 0 8.830 8.740 8.830 8.770 8.830 16,000 140,530 8.7831 5.717 5.659 5.717 5.678 5.717 24,711 5.6869 -0.79%
2016-10-28 0 8.900 8.770 8.900 8.940 8.950 5,500 49,220 8.9491 5.763 5.678 5.763 5.788 5.795 8,495 5.7943 0.00%
2016-10-27 0 8.900 8.770 8.900 8.930 8.930 6,000 53,580 8.9300 5.763 5.678 5.763 5.782 5.782 9,267 5.7820 0.23%
2016-10-26 0 8.880 8.810 8.880 8.900 8.900 10,000 88,980 8.8980 5.750 5.704 5.750 5.763 5.763 15,445 5.7612 -1.00%
2016-10-25 0 8.970 8.770 8.970 8.880 8.970 11,500 102,220 8.8887 5.808 5.678 5.808 5.750 5.808 17,761 5.7552 0.00%
2016-10-24 0 8.970 8.770 8.970 8.900 9.000 6,000 53,900 8.9833 5.808 5.678 5.808 5.763 5.827 9,267 5.8165 2.75%
2016-10-20 0 8.730 8.730 8.800 8.730 8.900 66,000 577,090 8.7438 5.652 5.652 5.698 5.652 5.763 101,934 5.6614 -1.69%
2016-10-19 0 8.880 8.740 8.880 8.880 8.880 2,000 17,760 8.8800 5.750 5.659 5.750 5.750 5.750 3,089 5.7496 1.14%
2016-10-18 0 8.780 8.760 8.800 8.780 8.900 4,000 35,280 8.8200 5.685 5.672 5.698 5.685 5.763 6,178 5.7107 -1.35%
2016-10-17 0 8.900 8.750 8.900 8.900 8.900 1,000 8,900 8.9000 5.763 5.665 5.763 5.763 5.763 1,544 5.7625 0.23%
2016-10-14 0 8.880 8.680 8.900 8.870 8.880 6,500 57,705 8.8777 5.750 5.620 5.763 5.743 5.750 10,039 5.7481 0.11%
2016-10-13 0 8.870 8.450 8.870 8.870 8.870 500 4,435 8.8700 5.743 5.471 5.743 5.743 5.743 772 5.7431 0.23%
2016-10-12 0 8.850 8.600 8.880 8.850 8.850 500 4,425 8.8500 5.730 5.568 5.750 5.730 5.730 772 5.7302 1.14%
2016-10-11 0 8.750 8.420 8.750 8.750 8.900 45,500 399,735 8.7854 5.665 5.452 5.665 5.665 5.763 70,273 5.6883 -1.69%
2016-10-07 0 8.900 8.800 8.900 8.900 8.900 1,900 16,842 8.8642 5.763 5.698 5.763 5.763 5.763 2,934 5.7394 1.02%
2016-10-06 0 8.810 8.810 8.820 8.810 8.820 9,500 83,735 8.8142 5.704 5.704 5.711 5.704 5.711 14,672 5.7070 -0.11%
2016-10-05 0 8.820 8.800 8.880 8.800 8.940 11,500 101,850 8.8565 5.711 5.698 5.750 5.698 5.788 17,761 5.7344 -0.68%
2016-10-04 0 8.880 8.790 8.880 8.300 8.880 20,000 174,275 8.7138 5.750 5.691 5.750 5.374 5.750 30,889 5.6419 0.68%
2016-10-03 0 8.820 8.810 8.970 8.820 8.990 8,500 75,425 8.8735 5.711 5.704 5.808 5.711 5.821 13,128 5.7454 -1.34%
2016-09-30 0 8.940 8.790 8.940 8.790 8.940 36,000 317,515 8.8199 5.788 5.691 5.788 5.691 5.788 55,601 5.7106 1.71%
2016-09-29 0 8.790 8.790 8.920 8.790 8.940 7,500 66,265 8.8353 5.691 5.691 5.775 5.691 5.788 11,583 5.7207 -0.79%
2016-09-28 0 8.860 8.800 8.860 8.800 8.980 12,000 106,210 8.8508 5.737 5.698 5.737 5.698 5.814 18,534 5.7307 -0.23%
2016-09-27 0 8.880 8.800 8.880 8.790 8.980 33,000 290,845 8.8135 5.750 5.698 5.750 5.691 5.814 50,967 5.7065 0.00%
2016-09-26 0 8.880 8.830 8.880 8.840 8.990 24,000 213,265 8.8860 5.750 5.717 5.750 5.724 5.821 37,067 5.7535 -0.11%
2016-09-23 0 8.890 8.800 8.890 8.780 8.950 20,500 182,125 8.8841 5.756 5.698 5.756 5.685 5.795 31,661 5.7523 -0.34%
2016-09-22 0 8.920 8.850 8.920 8.800 8.960 7,500 66,540 8.8720 5.775 5.730 5.775 5.698 5.801 11,583 5.7444 0.22%
2016-09-21 0 8.900 8.780 8.900 8.800 9.000 29,000 256,520 8.8455 5.763 5.685 5.763 5.698 5.827 44,789 5.7273 -0.22%
2016-09-20 0 8.920 8.800 8.980 8.800 9.000 70,000 620,560 8.8651 5.775 5.698 5.814 5.698 5.827 108,112 5.7400 -0.67%
2016-09-19 0 8.980 8.800 8.980 8.800 9.000 3,500 31,185 8.9100 5.814 5.698 5.814 5.698 5.827 5,406 5.7690 1.47%
2016-09-15 0 8.850 8.800 8.850 8.800 8.850 652,000 5,753,925 8.8250 5.730 5.698 5.730 5.698 5.730 1,006,988 5.7140 -1.34%
2016-09-14 0 8.970 8.800 8.970 8.780 9.000 13,000 114,720 8.8246 5.808 5.698 5.808 5.685 5.827 20,078 5.7137 0.79%
2016-09-13 0 8.900 8.780 8.900 8.830 8.900 28,000 248,290 8.8675 5.763 5.685 5.763 5.717 5.763 43,245 5.7415 1.14%
2016-09-12 0 8.800 8.800 8.990 8.780 8.990 30,000 264,485 8.8162 5.698 5.698 5.821 5.685 5.821 46,334 5.7083 -1.68%
2016-09-09 0 8.950 8.780 8.950 8.900 8.950 29,000 258,765 8.9229 5.795 5.685 5.795 5.763 5.795 44,789 5.7774 0.00%
2016-09-08 0 8.950 8.780 8.950 8.780 9.000 11,000 97,305 8.8459 5.795 5.685 5.795 5.685 5.827 16,989 5.7275 1.02%
2016-09-07 0 8.860 8.780 8.960 8.860 8.860 9,500 84,170 8.8600 5.737 5.685 5.801 5.737 5.737 14,672 5.7366 0.00%
2016-09-06 0 8.860 8.750 8.860 8.750 8.890 14,000 123,040 8.7886 5.737 5.665 5.737 5.665 5.756 21,622 5.6904 0.00%
2016-09-05 0 8.860 8.750 8.860 8.750 8.900 20,500 180,525 8.8061 5.737 5.665 5.737 5.665 5.763 31,661 5.7017 0.00%
2016-09-02 0 8.860 8.700 8.860 8.900 8.950 27,000 240,770 8.9174 5.737 5.633 5.737 5.763 5.795 41,700 5.7738 -0.34%
2016-09-01 0 8.890 8.700 8.900 8.500 8.940 5,000 44,340 8.8680 5.756 5.633 5.763 5.504 5.788 7,722 5.7418 -1.11%
2016-08-31 0 8.990 8.750 9.000 8.650 9.000 71,000 619,630 8.7272 5.821 5.665 5.827 5.601 5.827 109,657 5.6506 2.51%
2016-08-30 0 8.770 8.700 8.800 8.700 8.960 25,500 225,350 8.8373 5.678 5.633 5.698 5.633 5.801 39,384 5.7219 -2.34%
2016-08-29 0 8.980 8.800 8.980 8.820 8.980 24,500 217,500 8.8776 5.814 5.698 5.814 5.711 5.814 37,839 5.7480 -0.11%
2016-08-26 0 8.990 8.810 8.990 8.950 8.990 16,500 148,030 8.9715 5.821 5.704 5.821 5.795 5.821 25,484 5.8088 0.45%
2016-08-25 0 8.950 8.850 8.980 8.900 8.980 77,500 690,405 8.9085 5.795 5.730 5.814 5.763 5.814 119,696 5.7680 -0.56%
2016-08-24 0 9.000 8.900 9.000 8.900 9.010 160,500 1,438,810 8.9645 5.827 5.763 5.827 5.763 5.834 247,886 5.8043 0.00%
2016-08-23 0 9.000 8.850 9.000 8.880 9.000 52,500 470,090 8.9541 5.827 5.730 5.827 5.750 5.827 81,084 5.7976 0.00%
2016-08-22 0 9.000 8.900 9.000 8.870 9.000 17,000 151,250 8.8971 5.827 5.763 5.827 5.743 5.827 26,256 5.7606 1.35%
2016-08-19 0 8.880 8.830 8.880 8.830 8.880 50,000 443,340 8.8668 5.750 5.717 5.750 5.717 5.750 77,223 5.7410 0.91%
2016-08-18 0 8.800 8.800 8.850 8.800 8.850 317,000 2,790,060 8.8015 5.698 5.698 5.730 5.698 5.730 489,594 5.6987 -0.23%
2016-08-17 0 8.820 8.780 8.840 8.800 8.820 254,000 2,237,000 8.8071 5.711 5.685 5.724 5.698 5.711 392,293 5.7024 -0.34%
2016-08-16 0 8.850 8.660 8.850 8.680 8.850 532,000 4,626,090 8.6957 5.730 5.607 5.730 5.620 5.730 821,652 5.6302 1.26%
2016-08-15 0 8.740 8.550 8.740 8.590 8.790 764,000 6,637,655 8.6880 5.659 5.536 5.659 5.562 5.691 1,179,967 5.6253 0.58%
2016-08-12 0 8.690 8.540 8.690 8.490 8.690 174,000 1,506,190 8.6563 5.627 5.529 5.627 5.497 5.627 268,736 5.6047 0.23%
2016-08-11 0 8.670 8.050 8.670 8.690 8.700 51,000 443,200 8.6902 5.614 5.212 5.614 5.627 5.633 78,767 5.6267 -0.34%
2016-08-10 0 8.700 8.640 8.750 8.700 8.780 12,500 108,950 8.7160 5.633 5.594 5.665 5.633 5.685 19,306 5.6434 -0.57%
2016-08-09 0 8.750 8.650 8.750 8.660 8.800 33,000 287,985 8.7268 5.665 5.601 5.665 5.607 5.698 50,967 5.6504 -0.79%
2016-08-08 0 8.820 8.670 8.820 8.670 8.820 14,000 122,775 8.7696 5.711 5.614 5.711 5.614 5.711 21,622 5.6781 -0.11%
2016-08-05 0 8.830 8.670 8.830 8.790 8.830 29,000 255,485 8.8098 5.717 5.614 5.717 5.691 5.717 44,789 5.7041 0.46%
2016-08-04 0 8.790 8.660 8.800 8.700 8.800 14,500 127,435 8.7886 5.691 5.607 5.698 5.633 5.698 22,395 5.6904 -0.11%
2016-08-03 0 8.800 8.650 8.800 8.650 8.800 69,000 605,940 8.7817 5.698 5.601 5.698 5.601 5.698 106,568 5.6860 0.11%
2016-08-01 0 8.790 8.620 8.790 8.700 8.800 70,000 614,635 8.7805 5.691 5.581 5.691 5.633 5.698 108,112 5.6852 0.11%
2016-07-29 0 8.780 8.680 8.780 8.680 8.810 154,000 1,352,285 8.7811 5.685 5.620 5.685 5.620 5.704 237,847 5.6855 1.04%
2016-07-28 0 8.690 8.640 8.750 8.680 9.200 122,000 1,069,495 8.7664 5.627 5.594 5.665 5.620 5.957 188,424 5.6760 -0.23%
2016-07-27 0 8.710 8.640 8.720 8.650 8.920 314,000 2,762,145 8.7966 5.640 5.594 5.646 5.601 5.775 484,960 5.6956 1.16%
2016-07-26 0 8.610 8.600 8.610 8.600 8.660 91,500 788,510 8.6176 5.575 5.568 5.575 5.568 5.607 141,318 5.5797 0.00%
2016-07-25 0 8.610 8.600 8.630 8.610 8.690 63,000 544,520 8.6432 5.575 5.568 5.588 5.575 5.627 97,301 5.5962 -0.35%
2016-07-22 0 8.640 8.620 8.650 8.500 8.650 116,500 1,007,430 8.6475 5.594 5.581 5.601 5.504 5.601 179,930 5.5990 -0.46%
2016-07-21 0 8.680 8.620 8.700 8.680 8.680 22,000 191,180 8.6900 5.620 5.581 5.633 5.620 5.620 33,978 5.6266 -0.23%
2016-07-20 0 8.700 8.620 8.700 8.700 8.730 32,000 279,025 8.7195 5.633 5.581 5.633 5.633 5.652 49,423 5.6457 0.00%
2016-07-19 0 8.700 8.620 8.700 8.700 8.770 67,000 585,510 8.7390 5.633 5.581 5.633 5.633 5.678 103,479 5.6583 0.00%
2016-07-18 0 8.700 8.610 8.700 8.730 8.800 48,500 424,640 8.7555 5.633 5.575 5.633 5.652 5.698 74,906 5.6690 0.23%
2016-07-15 0 8.680 8.630 8.680 8.680 8.710 74,000 643,265 8.6928 5.620 5.588 5.620 5.620 5.640 114,290 5.6284 -0.12%
2016-07-14 0 8.690 8.000 8.700 8.600 8.730 52,500 455,690 8.6798 5.627 5.180 5.633 5.568 5.652 81,084 5.6200 0.23%
2016-07-13 0 8.670 8.600 8.680 8.590 8.750 59,500 514,305 8.6438 5.614 5.568 5.620 5.562 5.665 91,895 5.5966 -0.46%
2016-07-12 0 8.710 8.650 8.710 8.600 8.720 124,000 1,073,955 8.6609 5.640 5.601 5.640 5.568 5.646 191,513 5.6077 -0.46%
2016-07-11 0 8.750 8.640 8.750 8.650 8.760 103,000 899,840 8.7363 5.665 5.594 5.665 5.601 5.672 159,079 5.6565 -0.11%
2016-07-08 0 8.760 8.720 8.760 8.640 8.760 106,500 927,905 8.7127 5.672 5.646 5.672 5.594 5.672 164,485 5.6413 0.00%
2016-07-07 0 8.760 8.660 8.760 8.740 8.770 77,500 678,720 8.7577 5.672 5.607 5.672 5.659 5.678 119,696 5.6704 -0.45%
2016-07-06 0 8.800 8.730 8.800 8.750 8.800 100,500 880,670 8.7629 5.698 5.652 5.698 5.665 5.698 155,218 5.6738 0.46%
2016-07-05 0 8.760 8.690 8.760 8.760 8.800 39,000 341,940 8.7677 5.672 5.627 5.672 5.672 5.698 60,234 5.6769 -0.45%
2016-07-04 0 8.800 8.670 8.800 8.670 8.800 49,500 433,825 8.7641 5.698 5.614 5.698 5.614 5.698 76,451 5.6746 0.00%
2016-06-30 0 8.800 8.710 8.830 8.710 8.830 140,000 1,228,355 8.7740 5.698 5.640 5.717 5.640 5.717 216,224 5.6809 0.80%
2016-06-29 0 8.730 8.640 8.730 8.680 8.800 110,000 961,015 8.7365 5.652 5.594 5.652 5.620 5.698 169,891 5.6567 0.11%
2016-06-28 0 8.720 8.630 8.730 8.690 8.720 74,000 644,420 8.7084 5.646 5.588 5.652 5.627 5.646 114,290 5.6385 -0.23%
2016-06-27 0 8.740 8.630 8.740 8.610 8.790 106,000 923,350 8.7108 5.659 5.588 5.659 5.575 5.691 163,713 5.6401 -0.46%
2016-06-24 0 8.780 8.600 8.780 8.670 8.780 86,500 756,205 8.7423 5.685 5.568 5.685 5.614 5.685 133,596 5.6604 0.11%
2016-06-23 0 8.770 8.630 8.770 8.660 8.780 95,500 831,995 8.7120 5.678 5.588 5.678 5.607 5.685 147,496 5.6408 0.34%
2016-06-22 0 8.740 8.680 8.750 8.550 8.800 108,500 943,830 8.6989 5.659 5.620 5.665 5.536 5.698 167,574 5.6323 -0.11%
2016-06-21 0 8.750 8.600 8.750 8.640 8.780 83,000 723,380 8.7154 5.665 5.568 5.665 5.594 5.685 128,190 5.6430 0.00%
2016-06-20 0 8.750 8.610 8.750 8.740 8.800 66,500 583,045 8.7676 5.665 5.575 5.665 5.659 5.698 102,707 5.6768 -0.34%
2016-06-17 0 8.780 8.600 8.780 8.690 8.780 98,500 861,090 8.7420 5.685 5.568 5.685 5.627 5.685 152,129 5.6603 0.46%
2016-06-16 0 8.740 8.650 8.790 8.630 8.780 73,500 641,255 8.7246 5.659 5.601 5.691 5.588 5.685 113,518 5.6489 -0.68%
2016-06-15 0 8.800 8.650 8.800 8.750 8.800 45,000 395,015 8.7781 5.698 5.601 5.698 5.665 5.698 69,501 5.6836 0.23%
2016-06-14 0 8.780 8.720 8.780 8.720 8.800 90,000 787,895 8.7544 5.685 5.646 5.685 5.646 5.698 139,001 5.6683 0.34%
2016-06-13 0 8.750 8.750 8.790 8.180 8.850 90,500 793,490 8.7678 5.665 5.665 5.691 5.296 5.730 139,774 5.6770 0.11%
2016-06-10 0 8.740 8.560 8.800 8.630 8.740 22,500 195,640 8.6951 5.659 5.542 5.698 5.588 5.659 34,750 5.6299 -1.24%
2016-06-08 0 8.850 8.800 8.850 8.570 8.850 96,000 842,630 8.7774 5.730 5.698 5.730 5.549 5.730 148,268 5.6832 0.80%
2016-06-07 0 8.780 8.780 8.800 8.700 8.800 64,500 564,420 8.7507 5.685 5.685 5.698 5.633 5.698 99,618 5.6659 -0.11%
2016-06-06 0 8.790 8.750 8.800 8.710 8.800 108,500 949,450 8.7507 5.691 5.665 5.698 5.640 5.698 167,574 5.6659 1.15%
2016-06-03 0 8.690 8.620 8.690 8.410 8.750 812,000 7,086,285 8.7270 5.627 5.581 5.627 5.445 5.665 1,254,101 5.6505 -0.11%
2016-06-02 0 8.700 7.500 8.700 8.590 8.880 111,500 975,685 8.7505 5.633 4.856 5.633 5.562 5.750 172,207 5.6658 -1.25%
2016-06-01 0 8.810 8.800 8.810 8.800 9.000 148,500 1,321,295 8.8976 5.704 5.698 5.704 5.698 5.827 229,352 5.7610 -2.11%
2016-05-31 0 9.000 8.910 9.000 8.860 9.100 130,000 1,169,045 8.9927 5.827 5.769 5.827 5.737 5.892 200,780 5.8225 0.78%
2016-05-30 0 8.930 8.930 8.990 8.810 9.000 46,000 412,455 8.9664 5.782 5.782 5.821 5.704 5.827 71,045 5.8055 -0.67%
2016-05-27 0 8.990 8.700 9.000 8.700 9.000 131,000 1,164,655 8.8905 5.821 5.633 5.827 5.633 5.827 202,324 5.7564 0.90%
2016-05-26 0 8.910 8.910 9.020 8.790 9.100 236,000 2,109,700 8.9394 5.769 5.769 5.840 5.691 5.892 364,492 5.7880 0.68%
2016-05-25 0 8.850 8.760 8.850 8.430 8.880 187,000 1,608,285 8.6005 5.730 5.672 5.730 5.458 5.750 288,814 5.5686 2.55%
2016-05-24 0 8.630 8.600 8.620 8.620 9.250 335,000 3,000,110 8.9556 5.588 5.568 5.581 5.581 5.989 517,394 5.7985 -3.47%
2016-05-23 0 8.940 8.950 9.000 8.440 8.990 319,000 2,783,580 8.7260 5.788 5.795 5.827 5.465 5.821 492,683 5.6498 7.07%
2016-05-20 0 8.350 8.300 8.350 8.300 8.450 115,000 965,235 8.3933 5.406 5.374 5.406 5.374 5.471 177,613 5.4345 0.12%
2016-05-19 0 8.340 8.320 8.340 8.200 8.350 116,500 966,990 8.3003 5.400 5.387 5.400 5.309 5.406 179,930 5.3743 1.71%
2016-05-18 0 8.200 8.080 8.240 8.080 8.470 327,500 2,714,930 8.2899 5.309 5.232 5.335 5.232 5.484 505,810 5.3675 3.27%
2016-05-17 0 7.940 7.800 8.070 7.800 8.190 204,000 1,647,500 8.0760 5.141 5.050 5.225 5.050 5.303 315,070 5.2290 0.13%
2016-05-16 0 7.930 7.790 7.980 7.910 7.970 1,093,500 8,541,535 7.8112 5.134 5.044 5.167 5.122 5.160 1,688,866 5.0576 1.02%
2016-05-13 0 7.850 7.610 7.900 7.560 7.850 190,500 1,486,670 7.8040 5.083 4.927 5.115 4.895 5.083 294,220 5.0529 0.64%
2016-05-12 0 7.800 7.530 7.800 7.800 7.820 62,000 483,365 7.7962 5.050 4.875 5.050 5.050 5.063 95,756 5.0479 -0.26%
2016-05-11 0 7.820 7.600 7.820 7.790 7.860 47,000 367,410 7.8172 5.063 4.921 5.063 5.044 5.089 72,590 5.0615 0.13%
2016-05-10 0 7.810 7.550 7.810 7.750 7.990 140,500 1,106,280 7.8739 5.057 4.888 5.057 5.018 5.173 216,997 5.0981 1.56%
2016-05-09 0 7.690 7.600 7.700 7.600 7.920 277,500 2,162,995 7.7946 4.979 4.921 4.986 4.921 5.128 428,588 5.0468 -1.41%
2016-05-06 0 7.800 7.670 7.800 7.660 7.800 83,000 642,520 7.7412 5.050 4.966 5.050 4.960 5.050 128,190 5.0122 0.78%
2016-05-05 0 7.740 7.650 7.740 7.650 7.800 164,000 1,260,970 7.6888 5.011 4.953 5.011 4.953 5.050 253,291 4.9783 -0.51%
2016-05-04 0 7.780 7.570 7.920 7.610 7.900 205,500 1,587,330 7.7242 5.037 4.901 5.128 4.927 5.115 317,386 5.0013 0.78%
2016-05-03 0 7.720 7.510 7.700 7.720 7.950 253,000 1,993,985 7.8814 4.999 4.863 4.986 4.999 5.147 390,748 5.1030 -1.03%
2016-04-29 0 7.800 7.600 7.890 7.500 7.800 174,000 1,334,915 7.6719 5.050 4.921 5.109 4.856 5.050 268,736 4.9674 2.90%
2016-04-28 0 7.580 7.450 7.580 7.430 7.590 149,500 1,131,650 7.5696 4.908 4.824 4.908 4.811 4.914 230,897 4.9011 0.00%
2016-04-27 0 7.580 7.450 7.590 7.560 7.590 155,500 1,177,350 7.5714 4.908 4.824 4.914 4.895 4.914 240,163 4.9023 1.07%
2016-04-26 0 7.500 7.460 7.590 7.460 7.600 157,500 1,193,670 7.5789 4.856 4.830 4.914 4.830 4.921 243,252 4.9071 -1.06%
2016-04-25 0 7.580 7.410 7.580 7.580 7.600 57,000 432,345 7.5850 4.908 4.798 4.908 4.908 4.921 88,034 4.9111 0.00%
2016-04-22 0 7.580 7.440 7.580 7.470 7.580 116,500 880,830 7.5608 4.908 4.817 4.908 4.837 4.908 179,930 4.8954 0.00%
2016-04-21 0 7.580 7.450 7.580 7.420 7.630 153,000 1,158,065 7.5691 4.908 4.824 4.908 4.804 4.940 236,302 4.9008 -0.39%
2016-04-20 0 7.610 7.470 7.610 7.490 7.680 253,500 1,925,385 7.5952 4.927 4.837 4.927 4.850 4.973 391,520 4.9177 0.26%
2016-04-19 0 7.590 7.500 7.590 7.500 7.600 270,500 2,047,665 7.5699 4.914 4.856 4.914 4.856 4.921 417,776 4.9013 0.53%
2016-04-18 0 7.550 7.450 7.550 7.500 7.560 166,000 1,251,150 7.5370 4.888 4.824 4.888 4.856 4.895 256,380 4.8801 0.00%
2016-04-15 0 7.550 7.410 7.550 7.450 7.590 222,000 1,673,800 7.5396 4.888 4.798 4.888 4.824 4.914 342,870 4.8817 -0.26%
2016-04-14 0 7.570 7.350 7.570 7.510 7.570 220,500 1,657,495 7.5170 4.901 4.759 4.901 4.863 4.901 340,553 4.8671 0.80%
2016-04-13 0 7.510 7.310 7.520 7.320 7.560 465,500 3,480,865 7.4777 4.863 4.733 4.869 4.740 4.895 718,946 4.8416 0.13%
2016-04-12 0 7.500 7.430 7.550 7.390 7.670 444,500 3,319,950 7.4690 4.856 4.811 4.888 4.785 4.966 686,512 4.8360 -1.96%
2016-04-11 0 7.650 7.540 7.650 7.380 7.720 464,000 3,478,190 7.4961 4.953 4.882 4.953 4.778 4.999 716,629 4.8535 0.13%
2016-04-08 0 7.640 7.420 7.700 7.300 7.680 411,000 3,056,530 7.4368 4.947 4.804 4.986 4.727 4.973 634,773 4.8152 0.13%
2016-04-07 0 7.630 7.480 7.640 7.390 7.660 497,000 3,743,600 7.5324 4.940 4.843 4.947 4.785 4.960 767,596 4.8770 -0.13%
2016-04-06 0 7.640 7.550 7.640 7.390 7.790 398,500 3,002,745 7.5351 4.947 4.888 4.947 4.785 5.044 615,467 4.8788 -1.67%
2016-04-05 0 7.770 7.660 7.790 7.320 7.880 317,500 2,386,225 7.5157 5.031 4.960 5.044 4.740 5.102 490,366 4.8662 3.60%
2016-04-01 0 7.500 7.220 7.500 7.220 7.500 111,000 830,885 7.4855 4.856 4.675 4.856 4.675 4.856 171,435 4.8466 -1.32%
2016-03-31 0 7.600 7.500 7.600 7.100 7.600 187,000 1,381,440 7.3874 4.921 4.856 4.921 4.597 4.921 288,814 4.7831 4.11%
2016-03-30 0 7.300 7.150 7.300 7.100 7.400 246,500 1,796,480 7.2880 4.727 4.629 4.727 4.597 4.791 380,709 4.7188 -1.35%
2016-03-29 0 7.400 7.350 7.400 7.200 7.500 208,500 1,547,205 7.4206 4.791 4.759 4.791 4.662 4.856 322,020 4.8047 -0.40%
2016-03-24 0 7.430 7.200 7.430 7.100 7.450 45,500 331,735 7.2909 4.811 4.662 4.811 4.597 4.824 70,273 4.7207 -2.24%
2016-03-23 0 7.600 7.110 7.600 7.360 7.600 40,000 301,920 7.5480 4.921 4.604 4.921 4.765 4.921 61,778 4.8871 1.06%
2016-03-22 0 7.520 7.220 7.550 7.150 7.550 23,500 176,185 7.4972 4.869 4.675 4.888 4.629 4.888 36,295 4.8543 0.27%
2016-03-21 0 7.500 7.240 7.580 7.250 7.620 53,500 405,110 7.5721 4.856 4.688 4.908 4.694 4.934 82,629 4.9028 -1.83%
2016-03-18 0 7.640 7.400 7.640 7.600 7.660 113,000 862,545 7.6331 4.947 4.791 4.947 4.921 4.960 174,524 4.9423 0.26%
2016-03-17 0 7.620 7.430 7.620 7.440 7.700 111,500 853,140 7.6515 4.934 4.811 4.934 4.817 4.986 172,207 4.9541 -0.39%
2016-03-16 0 7.650 7.480 7.650 7.600 7.660 212,500 1,623,560 7.6403 4.953 4.843 4.953 4.921 4.960 328,198 4.9469 0.00%
2016-03-15 0 7.650 7.600 7.650 7.500 7.650 278,000 2,116,395 7.6129 4.953 4.921 4.953 4.856 4.953 429,360 4.9292 0.66%
2016-03-14 0 7.600 7.500 7.640 7.000 7.610 425,500 3,190,720 7.4988 4.921 4.856 4.947 4.532 4.927 657,168 4.8553 0.66%
2016-03-11 0 7.550 7.500 7.550 7.300 7.550 376,000 2,814,970 7.4866 4.888 4.856 4.888 4.727 4.888 580,717 4.8474 1.62%
2016-03-10 0 7.430 7.010 7.470 7.420 7.470 90,000 670,215 7.4468 4.811 4.539 4.837 4.804 4.837 139,001 4.8216 0.41%
2016-03-09 0 7.400 7.040 7.450 6.860 7.450 50,000 364,875 7.2975 4.791 4.558 4.824 4.442 4.824 77,223 4.7250 -0.27%
2016-03-08 0 7.420 7.250 7.530 7.420 7.620 51,500 386,940 7.5134 4.804 4.694 4.875 4.804 4.934 79,540 4.8647 -2.37%
2016-03-07 0 7.600 7.310 7.610 7.360 7.640 184,000 1,388,800 7.5478 4.921 4.733 4.927 4.765 4.947 284,181 4.8870 -1.43%
2016-03-04 0 7.710 7.570 7.710 7.570 7.710 159,500 1,220,285 7.6507 4.992 4.901 4.992 4.901 4.992 246,341 4.9536 -1.15%
2016-03-03 0 7.800 7.550 7.840 7.500 7.840 259,500 1,994,100 7.6844 5.050 4.888 5.076 4.856 5.076 400,787 4.9755 0.39%
2016-03-02 0 7.770 7.770 7.780 7.600 7.820 314,000 2,429,685 7.7379 5.031 5.031 5.037 4.921 5.063 484,960 5.0101 0.26%
2016-03-01 0 7.750 7.750 7.830 7.460 7.830 640,500 4,913,665 7.6716 5.018 5.018 5.070 4.830 5.070 989,226 4.9672 0.13%
2016-02-29 0 7.740 7.500 7.750 7.670 7.750 349,000 2,693,760 7.7185 5.011 4.856 5.018 4.966 5.018 539,016 4.9975 0.52%
2016-02-26 0 7.700 7.630 7.700 7.500 7.830 321,500 2,496,130 7.7640 4.986 4.940 4.986 4.856 5.070 496,544 5.0270 0.00%
2016-02-25 0 7.700 7.430 7.740 7.350 7.740 247,500 1,867,155 7.5441 4.986 4.811 5.011 4.759 5.011 382,254 4.8846 3.91%
2016-02-24 0 7.410 7.410 7.600 7.360 7.590 87,000 657,075 7.5526 4.798 4.798 4.921 4.765 4.914 134,368 4.8901 -2.24%
2016-02-23 0 7.580 7.460 7.590 7.300 7.630 211,000 1,587,080 7.5217 4.908 4.830 4.914 4.727 4.940 325,881 4.8701 -0.66%
2016-02-22 0 7.630 7.560 7.630 7.400 7.700 211,000 1,605,835 7.6106 4.940 4.895 4.940 4.791 4.986 325,881 4.9277 2.83%
2016-02-19 0 7.420 7.360 7.450 7.100 7.450 622,500 4,529,270 7.2759 4.804 4.765 4.824 4.597 4.824 961,426 4.7110 2.34%
2016-02-18 0 7.250 7.170 7.280 7.010 7.300 1,629,000 11,695,710 7.1797 4.694 4.642 4.714 4.539 4.727 2,515,924 4.6487 2.26%
2016-02-17 0 7.090 7.000 7.100 6.840 7.180 1,291,500 9,090,890 7.0390 4.591 4.532 4.597 4.429 4.649 1,994,669 4.5576 1.29%
2016-02-16 0 7.000 6.910 7.000 6.800 7.100 570,500 3,956,460 6.9351 4.532 4.474 4.532 4.403 4.597 881,114 4.4903 4.63%
2016-02-15 0 6.690 6.400 6.690 6.680 6.700 22,000 147,270 6.6941 4.332 4.144 4.332 4.325 4.338 33,978 4.3343 -0.15%
2016-02-12 0 6.700 6.500 6.700 6.400 6.700 39,500 258,190 6.5365 4.338 4.209 4.338 4.144 4.338 61,006 4.2322 0.00%
2016-02-11 0 6.700 6.450 6.700 6.450 6.700 141,500 936,635 6.6193 4.338 4.176 4.338 4.176 4.338 218,541 4.2859 0.30%
2016-02-05 0 6.680 6.600 6.680 6.550 6.690 258,000 1,694,805 6.5690 4.325 4.273 4.325 4.241 4.332 398,471 4.2533 2.93%
2016-02-04 0 6.490 6.300 6.500 6.050 6.600 63,000 410,530 6.5163 4.202 4.079 4.209 3.917 4.273 97,301 4.2192 -0.15%
2016-02-03 0 6.500 6.010 6.500 6.400 6.550 43,500 280,595 6.4505 4.209 3.891 4.209 4.144 4.241 67,184 4.1765 0.00%
2016-02-02 0 6.500 6.310 6.600 6.300 6.500 31,000 200,000 6.4516 4.209 4.086 4.273 4.079 4.209 47,878 4.1773 0.00%
2016-02-01 0 6.500 6.500 6.650 6.300 6.700 48,000 310,645 6.4718 4.209 4.209 4.306 4.079 4.338 74,134 4.1903 0.78%
2016-01-29 0 6.450 6.450 6.500 6.000 6.500 569,000 3,641,515 6.3999 4.176 4.176 4.209 3.885 4.209 878,797 4.1437 7.50%
2016-01-28 0 6.000 5.900 6.000 5.740 6.000 32,500 192,660 5.9280 3.885 3.820 3.885 3.717 3.885 50,195 3.8382 0.00%
2016-01-27 0 6.000 5.700 6.200 5.680 6.000 201,000 1,161,375 5.7780 3.885 3.691 4.014 3.678 3.885 310,436 3.7411 3.63%
2016-01-26 0 5.790 5.790 5.940 5.710 5.900 63,500 370,420 5.8334 3.749 3.749 3.846 3.697 3.820 98,073 3.7770 -4.93%
2016-01-25 0 6.090 5.980 6.090 5.760 6.230 310,500 1,853,975 5.9709 3.943 3.872 3.943 3.729 4.034 479,555 3.8660 3.22%
2016-01-22 0 5.900 5.760 5.900 5.900 5.900 2,000 11,800 5.9000 3.820 3.729 3.820 3.820 3.820 3,089 3.8201 2.61%
2016-01-21 0 5.750 5.750 5.770 5.710 5.800 104,500 600,850 5.7498 3.723 3.723 3.736 3.697 3.755 161,396 3.7228 -0.17%
2016-01-20 0 5.760 5.750 5.760 5.700 6.080 123,000 706,050 5.7402 3.729 3.723 3.729 3.691 3.937 189,969 3.7167 -8.28%
2016-01-19 0 6.280 6.080 6.280 6.000 6.400 38,000 236,790 6.2313 4.066 3.937 4.066 3.885 4.144 58,689 4.0346 4.67%
2016-01-18 0 6.000 6.000 6.400 5.700 5.720 27,000 160,310 5.9374 3.885 3.885 4.144 3.691 3.704 41,700 3.8443 4.90%
2016-01-15 0 5.720 5.710 5.720 5.700 5.720 158,000 900,810 5.7013 3.704 3.697 3.704 3.691 3.704 244,025 3.6915 0.18%
2016-01-14 0 5.710 5.710 5.900 5.500 5.900 48,000 272,125 5.6693 3.697 3.697 3.820 3.561 3.820 74,134 3.6707 2.88%
2016-01-13 0 5.550 5.550 5.600 5.500 5.720 141,000 785,760 5.5728 3.593 3.593 3.626 3.561 3.704 217,769 3.6082 0.91%
2016-01-12 0 5.500 5.500 5.630 5.380 5.780 129,000 715,400 5.5457 3.561 3.561 3.645 3.483 3.742 199,235 3.5907 -3.17%
2016-01-11 0 5.680 5.680 5.930 5.680 6.000 61,500 363,470 5.9101 3.678 3.678 3.840 3.678 3.885 94,984 3.8266 -8.39%
2016-01-08 0 6.200 6.010 6.220 6.010 6.300 127,000 781,330 6.1522 4.014 3.891 4.027 3.891 4.079 196,146 3.9834 0.00%
2016-01-07 0 6.200 6.130 6.250 6.180 6.400 90,000 561,010 6.2334 4.014 3.969 4.047 4.001 4.144 139,001 4.0360 -6.20%
2016-01-06 0 6.610 6.610 6.620 6.400 6.640 167,000 1,092,305 6.5407 4.280 4.280 4.286 4.144 4.299 257,925 4.2350 0.15%
2016-01-05 0 6.600 6.520 6.600 6.600 6.750 153,000 1,014,940 6.6336 4.273 4.222 4.273 4.273 4.370 236,302 4.2951 -1.35%
2016-01-04 0 6.690 6.690 6.700 6.600 7.250 430,500 2,902,070 6.7412 4.332 4.332 4.338 4.273 4.694 664,890 4.3647 -8.10%
2015-12-31 0 7.280 7.090 7.300 7.050 7.300 102,500 736,685 7.1872 4.714 4.591 4.727 4.565 4.727 158,307 4.6535 1.96%
2015-12-30 0 7.140 7.130 7.180 7.140 7.210 84,500 605,700 7.1680 4.623 4.617 4.649 4.623 4.668 130,507 4.6411 -0.14%
2015-12-29 0 7.150 7.150 7.210 7.130 7.230 60,000 431,240 7.1873 4.629 4.629 4.668 4.617 4.681 92,668 4.6536 0.56%
2015-12-28 0 7.110 7.110 7.130 7.080 7.380 214,500 1,549,640 7.2244 4.604 4.604 4.617 4.584 4.778 331,287 4.6776 -2.20%
2015-12-24 0 7.270 7.170 7.280 6.880 7.280 173,000 1,230,680 7.1138 4.707 4.642 4.714 4.455 4.714 267,191 4.6060 5.52%
2015-12-23 0 6.890 6.890 6.920 6.770 6.950 86,500 594,050 6.8676 4.461 4.461 4.481 4.383 4.500 133,596 4.4466 2.23%
2015-12-22 0 6.740 6.710 6.840 6.610 6.900 180,000 1,222,630 6.7924 4.364 4.345 4.429 4.280 4.468 278,003 4.3979 0.30%
2015-12-21 0 6.720 6.710 6.800 6.510 6.870 156,500 1,053,535 6.7319 4.351 4.345 4.403 4.215 4.448 241,708 4.3587 3.38%
2015-12-18 0 6.500 6.500 6.630 6.500 6.880 396,500 2,643,320 6.6666 4.209 4.209 4.293 4.209 4.455 612,378 4.3165 -4.13%
2015-12-17 0 6.780 6.700 6.780 6.650 7.000 414,500 2,788,135 6.7265 4.390 4.338 4.390 4.306 4.532 640,178 4.3552 -3.14%
2015-12-16 0 7.000 7.000 7.010 6.690 7.350 862,500 6,045,030 7.0087 4.532 4.532 4.539 4.332 4.759 1,332,096 4.5380 -2.64%
2015-12-15 0 7.190 7.110 7.190 7.180 8.000 1,404,000 10,536,835 7.5049 4.655 4.604 4.655 4.649 5.180 2,168,421 4.8592 -10.12%
2015-12-14 0 8.000 7.900 7.990 7.410 8.600 8,018,500 64,439,810 8.0364 5.180 5.115 5.173 4.798 5.568 12,384,248 5.2034

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top