Premia Dow Jones Emerging Asean Titans 100 ETF: Unit USD

Exchange Code Listed Last trade Delisted
HKCIS 09810  2018-08-06    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-09-18 0 9.045 8.975 - 9.050 9.050 350 3,167 9.0486 9.045 8.975 - 9.050 9.050 350 9.0486 -0.17%
2026-09-17 0 9.060 9.030 - - - 0 0 - 9.060 9.030 - - - 0 - 0.00%
2026-09-16 0 9.060 9.060 - 9.040 9.065 3,950 35,763 9.0539 9.060 9.060 - 9.040 9.065 3,950 9.0539 -0.33%
2026-09-15 0 9.090 - - - - 0 0 - 9.090 - - - - 0 - -0.33%
2026-09-14 0 9.120 - - - - 0 0 - 9.120 - - - - 0 - -0.55%
2026-09-11 0 9.170 9.140 - - - 0 0 - 9.170 9.140 - - - 0 - -1.50%
2026-09-10 0 9.310 - - - - 0 0 - 9.310 - - - - 0 - -0.64%
2026-09-09 0 9.370 - - 9.405 9.405 200 1,881 9.4050 9.370 - - 9.405 9.405 200 9.4050 0.59%
2026-09-08 0 9.315 - - - - 0 0 - 9.315 - - - - 0 - 0.00%
2026-09-07 0 9.315 - - - - 0 0 - 9.315 - - - - 0 - 0.27%
2026-09-04 0 9.290 - - - - 0 0 - 9.290 - - - - 0 - 0.87%
2026-09-03 0 9.210 - - - - 0 0 - 9.210 - - - - 0 - 0.38%
2026-09-02 0 9.175 - - 9.180 9.180 50 459 9.1800 9.175 - - 9.180 9.180 50 9.1800 -0.22%
2026-09-01 0 9.195 - - - - 0 0 - 9.195 - - - - 0 - 0.00%
2026-08-31 0 9.195 - - - - 0 0 - 9.195 - - - - 0 - -0.11%
2026-08-28 0 9.205 - - - - 0 0 - 9.205 - - - - 0 - 0.00%
2026-08-27 0 9.205 - - - - 0 0 - 9.205 - - - - 0 - 0.00%
2026-08-26 0 9.205 - - - - 0 0 - 9.205 - - - - 0 - 0.05%
2026-08-25 0 9.200 - - 9.200 9.200 100 920 9.2000 9.200 - - 9.200 9.200 100 9.2000 0.55%
2026-08-24 0 9.150 - - - - 0 0 - 9.150 - - - - 0 - 0.00%
2026-08-21 0 9.150 - - - - 0 0 - 9.150 - - - - 0 - 1.05%
2026-08-20 0 9.055 - - - - 0 0 - 9.055 - - - - 0 - 0.22%
2026-08-19 0 9.035 - - 9.035 9.035 150 1,355 9.0333 9.035 - - 9.035 9.035 150 9.0333 -0.55%
2026-08-18 0 9.085 - - 9.090 9.090 400 3,636 9.0900 9.085 - - 9.090 9.090 400 9.0900 0.22%
2026-08-17 0 9.065 - - - - 0 0 - 9.065 - - - - 0 - 0.00%
2026-08-14 0 9.065 - - - - 0 0 - 9.065 - - - - 0 - -0.49%
2026-08-13 0 9.110 - - 9.125 9.125 5,000 45,625 9.1250 9.110 - - 9.125 9.125 5,000 9.1250 -0.22%
2026-08-12 0 9.130 - - 9.130 9.130 50 456 9.1200 9.130 - - 9.130 9.130 50 9.1200 0.44%
2026-08-11 0 9.090 - - 9.145 9.145 200 1,829 9.1450 9.090 - - 9.145 9.145 200 9.1450 -0.66%
2026-08-10 0 9.150 - - - - 0 0 - 9.150 - - - - 0 - 0.49%
2026-08-07 0 9.105 - - - - 0 0 - 9.105 - - - - 0 - 0.00%
2026-08-06 0 9.105 - - 9.105 9.105 200 1,821 9.1050 9.105 - - 9.105 9.105 200 9.1050 -0.92%
2026-08-05 0 9.190 - - 9.205 9.205 50 460 9.2000 9.190 - - 9.205 9.205 50 9.2000 0.99%
2026-08-04 0 9.600 9.250 - 9.535 9.625 1,450 13,830 9.5379 9.100 8.768 - 9.038 9.124 1,530 9.0412 0.58%
2026-08-03 0 9.545 9.250 - - - 0 0 - 9.048 8.768 - - - 0 - 0.00%
2026-07-31 0 9.545 9.250 - - - 0 0 - 9.048 8.768 - - - 0 - 0.85%
2026-07-30 0 9.465 9.100 - - - 0 0 - 8.972 8.626 - - - 0 - 0.00%
2026-07-29 0 9.465 9.100 - - - 0 0 - 8.972 8.626 - - - 0 - 0.00%
2026-07-28 0 9.465 9.100 - - - 0 0 - 8.972 8.626 - - - 0 - -0.37%
2026-07-27 0 9.500 9.100 - - - 0 0 - 9.005 8.626 - - - 0 - -0.11%
2026-07-24 0 9.510 9.100 - - - 0 0 - 9.015 8.626 - - - 0 - -0.58%
2026-07-23 0 9.565 9.100 - 9.565 9.565 100 956 9.5600 9.067 8.626 - 9.067 9.067 105 9.0621 -0.16%
2026-07-22 0 9.580 9.100 - - - 0 0 - 9.081 8.626 - - - 0 - -0.93%
2026-07-21 0 9.670 9.100 - - - 0 0 - 9.166 8.626 - - - 0 - 0.00%
2026-07-20 0 9.670 9.100 - - - 0 0 - 9.166 8.626 - - - 0 - 0.00%
2026-07-17 0 9.670 9.000 - - - 0 0 - 9.166 8.531 - - - 0 - 1.15%
2026-07-16 0 9.560 9.000 - 9.480 9.560 550 5,250 9.5455 9.062 8.531 - 8.986 9.062 580 9.0483 0.79%
2026-07-15 0 9.485 9.000 - - - 0 0 - 8.991 8.531 - - - 0 - 0.00%
2026-07-14 0 9.485 9.000 - - - 0 0 - 8.991 8.531 - - - 0 - 0.21%
2026-07-13 0 9.465 9.000 - - - 0 0 - 8.972 8.531 - - - 0 - 0.00%
2026-07-10 0 9.465 9.000 - - - 0 0 - 8.972 8.531 - - - 0 - 0.80%
2026-07-09 0 9.390 9.000 - 9.390 9.390 200 1,878 9.3900 8.901 8.531 - 8.901 8.901 211 8.9009 -0.74%
2026-07-08 0 9.460 9.000 - 9.460 9.460 150 1,419 9.4600 8.967 8.531 - 8.967 8.967 158 8.9673 -0.05%
2026-07-07 0 9.465 9.000 - - - 0 0 - 8.972 8.531 - - - 0 - 0.11%
2026-07-06 0 9.455 9.000 - - - 0 0 - 8.963 8.531 - - - 0 - 0.00%
2026-07-03 0 9.455 9.450 - 9.455 9.455 50 472 9.4400 8.963 8.958 - 8.963 8.963 53 8.9483 1.23%
2026-07-02 0 9.340 9.000 - - - 0 0 - 8.854 8.531 - - - 0 - 0.00%
2026-06-30 0 9.340 9.000 - - - 0 0 - 8.854 8.531 - - - 0 - -0.37%
2026-06-29 0 9.375 9.000 - - - 0 0 - 8.887 8.531 - - - 0 - 0.00%
2026-06-26 0 9.375 9.000 9.425 - - 0 0 - 8.887 8.531 8.934 - - 0 - -0.48%
2026-06-25 0 9.420 9.000 - - - 0 0 - 8.929 8.531 - - - 0 - 0.00%
2026-06-24 0 9.420 - - - - 0 0 - 8.929 - - - - 0 - -0.79%
2026-06-23 0 9.495 - - 9.515 9.520 4,500 42,839 9.5198 9.000 - - 9.019 9.024 4,747 9.0240 -0.68%
2026-06-22 0 9.560 9.500 9.630 - - 0 0 - 9.062 9.005 9.128 - - 0 - -0.52%
2026-06-18 0 9.610 - - - - 0 0 - 9.109 - - - - 0 - 0.00%
2026-06-17 0 9.610 - - - - 0 0 - 9.109 - - - - 0 - -0.52%
2026-06-16 0 9.660 - - 9.660 9.660 100 966 9.6600 9.157 - - 9.157 9.157 105 9.1569 0.52%
2026-06-15 0 9.610 - - 9.610 9.610 3,000 28,830 9.6100 9.109 - - 9.109 9.109 3,165 9.1095 2.34%
2026-06-12 0 9.390 - - - - 0 0 - 8.901 - - - - 0 - 0.91%
2026-06-11 0 9.305 - - - - 0 0 - 8.820 - - - - 0 - 0.00%
2026-06-10 0 9.305 - - - - 0 0 - 8.820 - - - - 0 - 1.36%
2026-06-09 0 9.180 - - 9.160 9.160 150 1,374 9.1600 8.702 - - 8.683 8.683 158 8.6829 0.44%
2026-06-08 0 9.140 - - - - 0 0 - 8.664 - - - - 0 - -3.02%
2026-06-05 0 9.425 - - - - 0 0 - 8.934 - - - - 0 - -0.42%
2026-06-04 0 9.465 - - - - 0 0 - 8.972 - - - - 0 - -0.16%
2026-06-03 0 9.480 - - - - 0 0 - 8.986 - - - - 0 - -1.30%
2026-06-02 0 9.605 - - 9.470 9.605 100 953 9.5300 9.105 - - 8.977 9.105 105 9.0336 1.27%
2026-06-01 0 9.485 - - 9.485 9.610 3,100 29,416 9.4890 8.991 - - 8.991 9.109 3,270 8.9948 -1.25%
2026-05-29 0 9.605 - - - - 0 0 - 9.105 - - - - 0 - 0.00%
2026-05-28 0 9.605 - 9.655 - - 0 0 - 9.105 - 9.152 - - 0 - 0.00%
2026-05-27 0 9.605 - - 9.605 9.605 100 960 9.6000 9.105 - - 9.105 9.105 105 9.1000 -0.26%
2026-05-26 0 9.630 - - 9.630 9.630 200 1,926 9.6300 9.128 - - 9.128 9.128 211 9.1284 0.26%
2026-05-22 0 9.605 - - - - 0 0 - 9.105 - - - - 0 - -0.62%
2026-05-21 0 9.665 - - - - 0 0 - 9.162 - - - - 0 - -0.46%
2026-05-20 0 9.710 - - - - 0 0 - 9.204 - - - - 0 - -0.05%
2026-05-19 0 9.715 - - - - 0 0 - 9.209 - - - - 0 - 0.00%
2026-05-18 0 9.715 - - 9.710 9.765 650 6,330 9.7385 9.209 - - 9.204 9.256 686 9.2313 -1.87%
2026-05-15 0 9.900 - - - - 0 0 - 9.384 - - - - 0 - -0.10%
2026-05-14 0 9.910 - - - - 0 0 - 9.394 - - - - 0 - 0.35%
2026-05-13 0 9.875 - - - - 0 0 - 9.361 - - - - 0 - -0.10%
2026-05-12 0 9.885 - - - - 0 0 - 9.370 - - - - 0 - -0.75%
2026-05-11 0 9.960 - - 10.01 10.01 100 1,001 10.010 9.441 - - 9.489 9.489 105 9.4886 -1.09%
2026-05-08 0 10.07 - - - - 0 0 - 9.546 - - - - 0 - -0.59%
2026-05-07 0 10.13 - - - - 0 0 - 9.602 - - - - 0 - 1.86%
2026-05-06 0 9.945 - - - - 0 0 - 9.427 - - - - 0 - 1.53%
2026-05-05 0 9.795 - - 9.785 9.785 50 489 9.7800 9.285 - - 9.275 9.275 53 9.2706 0.00%
2026-05-04 0 9.795 - - - - 0 0 - 9.285 - - - - 0 - 0.00%
2026-04-30 0 9.795 - - 9.795 9.795 50 489 9.7800 9.285 - - 9.285 9.285 53 9.2706 -0.51%
2026-04-29 0 9.845 - - - - 0 0 - 9.332 - - - - 0 - -0.15%
2026-04-28 0 9.860 - - - - 0 0 - 9.346 - - - - 0 - 0.00%
2026-04-27 0 9.860 - - - - 0 0 - 9.346 - - - - 0 - 0.00%
2026-04-24 0 9.860 - - - - 0 0 - 9.346 - - - - 0 - -1.35%
2026-04-23 0 9.995 - - 10.07 10.07 200 2,014 10.070 9.474 - - 9.546 9.546 211 9.5455 -0.65%
2026-04-22 0 10.06 - - - - 0 0 - 9.536 - - - - 0 - 0.50%
2026-04-21 0 10.01 - - - - 0 0 - 9.489 - - - - 0 - 0.15%
2026-04-20 0 9.995 - - - - 0 0 - 9.474 - - - - 0 - 0.00%
2026-04-17 0 9.995 - - - - 0 0 - 9.474 - - - - 0 - -0.84%
2026-04-16 0 10.08 - - 9.975 10.08 5,600 56,182 10.033 9.555 - - 9.455 9.555 5,908 9.5100 1.05%
2026-04-15 0 9.975 - - - - 0 0 - 9.455 - - - - 0 - 0.55%
2026-04-14 0 9.920 - - - - 0 0 - 9.403 - - - - 0 - 1.28%
2026-04-13 0 9.795 - - - - 0 0 - 9.285 - - - - 0 - 0.00%
2026-04-10 0 9.795 - - - - 0 0 - 9.285 - - - - 0 - 0.67%
2026-04-09 0 9.730 - - 9.730 9.730 100 973 9.7300 9.223 - - 9.223 9.223 105 9.2232 0.00%
2026-04-08 0 9.730 9.730 - 9.605 9.605 9,400 90,287 9.6050 9.223 9.223 - 9.105 9.105 9,916 9.1047 2.80%
2026-04-02 0 9.465 - - 9.400 9.465 150 1,416 9.4400 8.972 - - 8.910 8.972 158 8.9483 -0.26%
2026-04-01 0 9.490 - - 9.490 9.490 2,400 22,776 9.4900 8.996 - - 8.996 8.996 2,532 8.9957 2.37%
2026-03-31 0 9.270 - - - - 0 0 - 8.787 - - - - 0 - 0.00%
2026-03-30 0 9.270 - - 9.250 9.250 500 4,625 9.2500 8.787 - - 8.768 8.768 527 8.7682 -1.64%
2026-03-27 0 9.425 - - - - 0 0 - 8.934 - - - - 0 - -0.58%
2026-03-26 0 9.480 - - - - 0 0 - 8.986 - - - - 0 - -0.05%
2026-03-25 0 9.485 - - - - 0 0 - 8.991 - - - - 0 - 1.07%
2026-03-24 0 9.385 - - 9.385 9.385 100 938 9.3800 8.896 - - 8.896 8.896 105 8.8915 1.68%
2026-03-23 0 9.230 - - - - 0 0 - 8.749 - - - - 0 - -2.38%
2026-03-20 0 9.455 - - - - 0 0 - 8.963 - - - - 0 - 0.00%
2026-03-19 0 9.455 - - 9.455 9.515 6,500 61,757 9.5011 8.963 - - 8.963 9.019 6,857 9.0062 -1.30%
2026-03-18 0 9.580 - - - - 0 0 - 9.081 - - - - 0 - 0.84%
2026-03-17 0 9.500 - - 9.500 9.500 250 2,375 9.5000 9.005 - - 9.005 9.005 264 9.0052 0.90%
2026-03-16 0 9.415 - - - - 0 0 - 8.925 - - - - 0 - -0.74%
2026-03-13 0 9.485 - - - - 0 0 - 8.991 - - - - 0 - -0.89%
2026-03-12 0 9.570 - - - - 0 0 - 9.072 - - - - 0 - 0.00%
2026-03-11 0 9.570 - - - - 0 0 - 9.072 - - - - 0 - 0.00%
2026-03-10 0 9.570 - - 9.570 9.570 200 1,914 9.5700 9.072 - - 9.072 9.072 211 9.0716 1.75%
2026-03-09 0 9.405 - - - - 0 0 - 8.915 - - - - 0 - -3.74%
2026-03-06 0 9.770 - - - - 0 0 - 9.261 - - - - 0 - -0.15%
2026-03-05 0 9.785 - - 9.785 9.785 50 489 9.7800 9.275 - - 9.275 9.275 53 9.2706 0.57%
2026-03-04 0 9.730 - - - - 0 0 - 9.223 - - - - 0 - -2.65%
2026-03-03 0 9.995 - - 10.05 10.18 17,450 177,462 10.170 9.474 - - 9.527 9.650 18,409 9.6401 -1.62%
2026-03-02 0 10.16 - - 10.24 10.34 5,500 56,370 10.249 9.631 - - 9.707 9.801 5,802 9.7153 -2.78%
2026-02-27 0 10.45 10.25 - 10.45 10.45 300 3,135 10.450 9.906 9.716 - 9.906 9.906 316 9.9057 0.00%
2026-02-26 0 10.45 10.45 - - - 0 0 - 9.906 9.906 - - - 0 - 0.97%
2026-02-25 0 10.35 10.25 - - - 0 0 - 9.811 9.716 - - - 0 - 0.29%
2026-02-24 0 10.32 10.25 - 10.32 10.32 100 1,032 10.320 9.782 9.716 - 9.782 9.782 105 9.7825 -0.10%
2026-02-23 0 10.33 10.20 - 10.21 10.33 750 7,719 10.292 9.792 9.669 - 9.678 9.792 791 9.7560 1.57%
2026-02-20 0 10.17 10.00 - - - 0 0 - 9.640 9.479 - - - 0 - 1.40%
2026-02-16 0 10.03 - - 10.03 10.03 300 3,009 10.030 9.508 - - 9.508 9.508 316 9.5076 -0.30%
2026-02-13 0 10.06 - - - - 0 0 - 9.536 - - - - 0 - 0.00%
2026-02-12 0 10.06 - - 10.04 10.04 400 4,016 10.040 9.536 - - 9.517 9.517 422 9.5171 0.50%
2026-02-11 0 10.01 - - 10.01 10.01 5,550 55,555 10.010 9.489 - - 9.489 9.489 5,855 9.4886 1.16%
2026-02-10 0 9.895 - - 9.880 9.880 200 1,976 9.8800 9.380 - - 9.365 9.365 211 9.3654 1.18%
2026-02-09 0 9.780 - - - - 0 0 - 9.271 - - - - 0 - 1.03%
2026-02-06 0 9.680 - - - - 0 0 - 9.176 - - - - 0 - 0.00%
2026-02-05 0 9.680 - - 9.680 9.680 500 4,840 9.6800 9.176 - - 9.176 9.176 527 9.1758 0.21%
2026-02-04 0 9.660 - - - - 0 0 - 9.157 - - - - 0 - 0.00%
2026-02-03 0 9.660 - - 9.595 9.620 150 1,441 9.6067 9.157 - - 9.095 9.119 158 9.1063 0.94%
2026-02-02 0 9.570 - - - - 0 0 - 9.072 - - - - 0 - -0.93%
2026-01-30 0 9.660 - - - - 0 0 - 9.157 - - - - 0 - 0.78%
2026-01-29 0 9.585 - - 9.585 9.585 3,550 34,026 9.5848 9.086 - - 9.086 9.086 3,745 9.0856 -1.64%
2026-01-28 0 9.745 - - 9.750 9.750 150 1,462 9.7467 9.237 - - 9.242 9.242 158 9.2390 -0.56%
2026-01-27 0 9.800 9.680 - 9.785 9.790 1,700 16,635 9.7853 9.290 9.176 - 9.275 9.280 1,793 9.2756 0.41%
2026-01-26 0 9.760 - - - - 0 0 - 9.252 - - - - 0 - 0.31%
2026-01-23 0 9.730 - - 9.720 9.720 100 972 9.7200 9.223 - - 9.214 9.214 105 9.2138 0.57%
2026-01-22 0 9.675 9.650 - - - 0 0 - 9.171 9.147 - - - 0 - 0.00%
2026-01-21 0 9.675 9.600 - - - 0 0 - 9.171 9.100 - - - 0 - 0.00%
2026-01-20 0 9.675 9.600 9.690 - - 0 0 - 9.171 9.100 9.185 - - 0 - 0.00%
2026-01-19 0 9.675 9.600 9.690 9.675 9.675 5,000 48,375 9.6750 9.171 9.100 9.185 9.171 9.171 5,275 9.1711 0.36%
2026-01-16 0 9.640 9.490 - 9.595 9.610 650 6,243 9.6046 9.138 8.996 - 9.095 9.109 686 9.1044 0.84%
2026-01-15 0 9.560 9.480 - 9.560 9.560 350 3,346 9.5600 9.062 8.986 - 9.062 9.062 369 9.0621 -0.05%
2026-01-14 0 9.565 9.400 - 9.565 9.565 850 8,130 9.5647 9.067 8.910 - 9.067 9.067 897 9.0665 0.63%
2026-01-13 0 9.505 9.350 - - - 0 0 - 9.010 8.863 - - - 0 - 0.00%
2026-01-12 0 9.505 9.350 - - - 0 0 - 9.010 8.863 - - - 0 - 0.00%
2026-01-09 0 9.505 9.300 - 9.525 9.525 50 476 9.5200 9.010 8.816 - 9.029 9.029 53 9.0242 -0.42%
2026-01-08 0 9.545 9.300 - 9.625 9.625 50 481 9.6200 9.048 8.816 - 9.124 9.124 53 9.1190 -0.21%
2026-01-07 0 9.565 9.550 - - - 0 0 - 9.067 9.053 - - - 0 - 0.00%
2026-01-06 0 9.565 9.565 - - - 0 0 - 9.067 9.067 - - - 0 - 1.06%
2026-01-05 0 9.465 9.420 - 9.450 9.450 50 472 9.4400 8.972 8.929 - 8.958 8.958 53 8.9483 1.18%
2026-01-02 0 9.355 9.200 - 9.330 9.330 50 466 9.3200 8.868 8.721 - 8.844 8.844 53 8.8346 0.27%
2025-12-31 0 9.330 9.200 - - - 0 0 - 8.844 8.721 - - - 0 - 0.00%
2025-12-30 0 9.330 9.200 - 9.325 9.325 50 466 9.3200 8.844 8.721 - 8.839 8.839 53 8.8346 0.05%
2025-12-29 0 9.325 9.200 - - - 0 0 - 8.839 8.721 - - - 0 - -0.69%
2025-12-24 0 9.390 9.180 - - - 0 0 - 8.901 8.702 - - - 0 - 0.00%
2025-12-23 0 9.390 9.180 - 9.390 9.390 100 939 9.3900 8.901 8.702 - 8.901 8.901 105 8.9009 1.02%
2025-12-22 0 9.295 9.100 - - - 0 0 - 8.811 8.626 - - - 0 - 1.20%
2025-12-19 0 9.185 9.000 - - - 0 0 - 8.707 8.531 - - - 0 - 0.00%
2025-12-18 0 9.185 9.000 - - - 0 0 - 8.707 8.531 - - - 0 - -0.16%
2025-12-17 0 9.200 9.000 - - - 0 0 - 8.721 8.531 - - - 0 - 0.00%
2025-12-16 0 9.200 8.900 - 9.200 9.200 500 4,600 9.2000 8.721 8.436 - 8.721 8.721 527 8.7208 0.71%
2025-12-15 0 9.135 8.900 - - - 0 0 - 8.659 8.436 - - - 0 - 0.55%
2025-12-12 0 9.085 8.900 - - - 0 0 - 8.612 8.436 - - - 0 - 0.00%
2025-12-11 0 9.085 8.900 - - - 0 0 - 8.612 8.436 - - - 0 - 0.00%
2025-12-10 0 9.085 8.900 - 9.085 9.155 8,400 76,664 9.1267 8.612 8.436 - 8.612 8.678 8,862 8.6513 -0.93%
2025-12-09 0 9.170 9.125 - 9.195 9.195 50 459 9.1800 8.692 8.650 - 8.716 8.716 53 8.7019 0.49%
2025-12-08 0 9.125 9.115 - - - 0 0 - 8.650 8.640 - - - 0 - 0.11%
2025-12-05 0 9.115 8.800 - - - 0 0 - 8.640 8.342 - - - 0 - 0.11%
2025-12-04 0 9.105 8.800 - - - 0 0 - 8.631 8.342 - - - 0 - -0.49%
2025-12-03 0 9.150 8.800 - - - 0 0 - 8.673 8.342 - - - 0 - -0.16%
2025-12-02 0 9.165 - - 9.080 9.180 250 2,275 9.1000 8.688 - - 8.607 8.702 264 8.6260 0.66%
2025-12-01 0 9.105 - - - - 0 0 - 8.631 - - - - 0 - 0.50%
2025-11-28 0 9.060 - - - - 0 0 - 8.588 - - - - 0 - 0.00%
2025-11-27 0 9.060 8.800 - - - 0 0 - 8.588 8.342 - - - 0 - -0.17%
2025-11-26 0 9.075 8.800 - - - 0 0 - 8.602 8.342 - - - 0 - 0.00%
2025-11-25 0 9.075 9.050 - 9.080 9.080 100 908 9.0800 8.602 8.579 - 8.607 8.607 105 8.6071 0.78%
2025-11-24 0 9.005 9.000 - - - 0 0 - 8.536 8.531 - - - 0 - 0.33%
2025-11-21 0 8.975 - - - - 0 0 - 8.508 - - - - 0 - -0.17%
2025-11-20 0 8.990 8.800 - - - 0 0 - 8.522 8.342 - - - 0 - 0.62%
2025-11-19 0 8.935 8.800 - - - 0 0 - 8.470 8.342 - - - 0 - 0.00%
2025-11-18 0 8.935 8.800 - 8.900 8.960 550 4,922 8.9491 8.470 8.342 - 8.436 8.493 580 8.4830 0.11%
2025-11-17 0 8.925 8.800 - - - 0 0 - 8.460 8.342 - - - 0 - 0.28%
2025-11-14 0 8.900 8.800 - - - 0 0 - 8.436 8.342 - - - 0 - -0.67%
2025-11-13 0 8.960 - - - - 0 0 - 8.493 - - - - 0 - 0.00%
2025-11-12 0 8.960 - - - - 0 0 - 8.493 - - - - 0 - 0.00%
2025-11-11 0 8.960 - - 8.990 8.990 100 899 8.9900 8.493 - - 8.522 8.522 105 8.5218 -0.06%
2025-11-10 0 8.965 - - - - 0 0 - 8.498 - - - - 0 - 0.00%
2025-11-07 0 8.965 - - - - 0 0 - 8.498 - - - - 0 - 0.00%
2025-11-06 0 8.965 - - - - 0 0 - 8.498 - - - - 0 - 0.00%
2025-11-05 0 8.965 - - - - 0 0 - 8.498 - - - - 0 - 0.00%
2025-11-04 0 8.965 - - 8.990 8.990 50 449 8.9800 8.498 - - 8.522 8.522 53 8.5123 0.22%
2025-11-03 0 8.945 8.945 - - - 0 0 - 8.479 8.479 - - - 0 - 0.00%
2025-10-31 0 8.945 - - - - 0 0 - 8.479 - - - - 0 - 0.00%
2025-10-30 0 8.945 - - - - 0 0 - 8.479 - - - - 0 - 0.00%
2025-10-28 0 8.945 - - - - 0 0 - 8.479 - - - - 0 - 0.00%
2025-10-27 0 8.945 - - - - 0 0 - 8.479 - - - - 0 - 0.00%
2025-10-24 0 8.945 - - - - 0 0 - 8.479 - - - - 0 - 0.68%
2025-10-23 0 8.885 - - 8.805 8.840 150 1,324 8.8267 8.422 - - 8.346 8.380 158 8.3669 0.23%
2025-10-22 0 8.865 - - 8.820 8.890 12,100 107,512 8.8853 8.403 - - 8.361 8.427 12,765 8.4225 0.06%
2025-10-21 0 8.860 8.840 - - - 0 0 - 8.399 8.380 - - - 0 - 1.03%
2025-10-20 0 8.770 - - - - 0 0 - 8.313 - - - - 0 - 0.06%
2025-10-17 0 8.765 - - - - 0 0 - 8.308 - - - - 0 - -1.02%
2025-10-16 0 8.855 - - 8.790 8.860 800 7,064 8.8300 8.394 - - 8.332 8.399 844 8.3701 1.14%
2025-10-15 0 8.755 - - - - 0 0 - 8.299 - - - - 0 - 0.00%
2025-10-14 0 8.755 - - 8.755 8.755 850 7,441 8.7541 8.299 - - 8.299 8.299 897 8.2982 -0.62%
2025-10-13 0 8.810 - - - - 0 0 - 8.351 - - - - 0 - 0.00%
2025-10-10 0 8.810 - - 8.860 8.860 3,400 30,124 8.8600 8.351 - - 8.399 8.399 3,587 8.3985 -0.11%
2025-10-09 0 8.820 - 8.820 8.820 8.820 100 882 8.8200 8.361 - 8.361 8.361 8.361 105 8.3606 0.80%
2025-10-08 0 8.750 - - - - 0 0 - 8.294 - - - - 0 - 0.29%
2025-10-06 0 8.725 8.710 - - - 0 0 - 8.271 8.256 - - - 0 - 0.00%
2025-10-03 0 8.725 - - 8.680 8.725 650 5,644 8.6831 8.271 - - 8.228 8.271 686 8.2308 0.46%
2025-10-02 0 8.685 8.600 - - - 0 0 - 8.233 8.152 - - - 0 - 0.35%
2025-09-30 0 8.655 - 8.665 - - 0 0 - 8.204 - 8.214 - - 0 - -0.40%
2025-09-29 0 8.690 - - 8.690 8.690 150 1,303 8.6867 8.237 - - 8.237 8.237 158 8.2342 0.23%
2025-09-26 0 8.670 - - - - 0 0 - 8.218 - - - - 0 - 0.00%
2025-09-25 0 8.670 - - 8.670 8.670 30,200 261,834 8.6700 8.218 - - 8.218 8.218 31,859 8.2184 -0.86%
2025-09-24 0 8.745 - - - - 0 0 - 8.290 - - - - 0 - -0.29%
2025-09-23 0 8.770 - - 8.770 8.835 500 4,391 8.7820 8.313 - - 8.313 8.375 527 8.3246 -0.45%
2025-09-22 0 8.810 - - - - 0 0 - 8.351 - - - - 0 - -0.51%
2025-09-19 0 8.855 - - 8.855 8.855 500 4,427 8.8540 8.394 - - 8.394 8.394 527 8.3929 -0.45%
2025-09-18 0 8.895 - - 8.900 8.900 250 2,225 8.9000 8.432 - - 8.436 8.436 264 8.4365 -0.06%
2025-09-17 0 8.900 8.850 - - - 0 0 - 8.436 8.389 - - - 0 - 0.62%
2025-09-16 0 8.845 - - 8.845 8.890 1,200 10,645 8.8708 8.384 - - 8.384 8.427 1,266 8.4088 0.45%
2025-09-15 0 8.805 8.730 - 8.750 8.750 2,200 19,250 8.7500 8.346 8.275 - 8.294 8.294 2,321 8.2943 0.00%
2025-09-12 0 8.805 - - - - 0 0 - 8.346 - - - - 0 - 0.80%
2025-09-11 0 8.735 - - - - 0 0 - 8.280 - - - - 0 - 1.04%
2025-09-10 0 8.645 8.640 - - - 0 0 - 8.195 8.190 - - - 0 - 0.00%
2025-09-09 0 8.645 - - 8.730 8.730 150 1,309 8.7267 8.195 - - 8.275 8.275 158 8.2722 -0.86%
2025-09-08 0 8.720 - - - - 0 0 - 8.266 - - - - 0 - 0.29%
2025-09-05 0 8.695 - - - - 0 0 - 8.242 - - - - 0 - 0.00%
2025-09-04 0 8.695 - - - - 0 0 - 8.242 - - - - 0 - 0.00%
2025-09-03 0 8.695 - - 8.750 8.750 2,200 19,250 8.7500 8.242 - - 8.294 8.294 2,321 8.2943 0.00%
2025-09-02 0 8.695 - - 8.695 8.695 50 434 8.6800 8.242 - - 8.242 8.242 53 8.2279 0.23%
2025-09-01 0 8.675 - - - - 0 0 - 8.223 - - - - 0 - -0.34%
2025-08-29 0 8.705 8.600 - - - 0 0 - 8.252 8.152 - - - 0 - -1.30%
2025-08-28 0 8.820 - - - - 0 0 - 8.361 - - - - 0 - -0.17%
2025-08-27 0 8.835 - - - - 0 0 - 8.375 - - - - 0 - 0.00%
2025-08-26 0 8.835 - - - - 0 0 - 8.375 - - - - 0 - -1.28%
2025-08-25 0 8.950 - - 8.950 8.950 100 895 8.9500 8.484 - - 8.484 8.484 105 8.4839 1.70%
2025-08-22 0 8.800 - - - - 0 0 - 8.342 - - - - 0 - 0.00%
2025-08-21 0 8.800 - - - - 0 0 - 8.342 - - - - 0 - 0.00%
2025-08-20 0 8.800 - - - - 0 0 - 8.342 - - - - 0 - 0.00%
2025-08-19 0 8.800 - - - - 0 0 - 8.342 - - - - 0 - -0.51%
2025-08-18 0 8.845 8.600 - 8.800 8.860 300 2,646 8.8200 8.384 8.152 - 8.342 8.399 316 8.3606 -0.34%
2025-08-15 0 8.875 - - - - 0 0 - 8.413 - - - - 0 - -0.45%
2025-08-14 0 8.915 - - 8.930 8.930 550 4,911 8.9291 8.451 - - 8.465 8.465 580 8.4640 0.62%
2025-08-13 0 8.860 - - - - 0 0 - 8.399 - - - - 0 - 1.37%
2025-08-12 0 8.740 8.740 - 8.720 8.720 100 872 8.7200 8.285 8.285 - 8.266 8.266 105 8.2658 0.40%
2025-08-11 0 8.705 - - 8.705 8.705 150 1,305 8.7000 8.252 - - 8.252 8.252 158 8.2469 0.52%
2025-08-08 0 8.660 - - - - 0 0 - 8.209 - - - - 0 - 0.00%
2025-08-07 0 8.660 8.620 - 8.620 8.620 50 431 8.6200 8.209 8.171 - 8.171 8.171 53 8.1710 0.64%
2025-08-06 0 8.605 - - - - 0 0 - 8.157 - - - - 0 - 0.41%
2025-08-05 0 8.570 - - - - 0 0 - 8.124 - - - - 0 - 1.00%
2025-08-04 0 8.485 - - 8.445 8.480 300 2,535 8.4500 8.043 - - 8.005 8.038 316 8.0099 0.18%
2025-08-01 0 8.470 - - - - 0 0 - 8.029 - - - - 0 - 0.00%
2025-07-31 0 8.470 - - - - 0 0 - 8.029 - - - - 0 - -1.11%
2025-07-30 0 8.565 - - - - 0 0 - 8.119 - - - - 0 - -0.00%
2025-07-29 0 8.995 - - 8.995 9.000 43,300 389,650 8.9988 8.119 - - 8.119 8.123 47,972 8.1224 -0.39%
2025-07-28 0 9.030 - - 9.030 9.030 250 2,257 9.0280 8.150 - - 8.150 8.150 277 8.1487 1.01%
2025-07-25 0 8.940 - - 8.935 9.010 3,350 29,996 8.9540 8.069 - - 8.065 8.132 3,711 8.0819 -0.56%
2025-07-24 0 8.990 - - - - 0 0 - 8.114 - - - - 0 - 0.11%
2025-07-23 0 8.980 - - 8.950 8.950 100 895 8.9500 8.105 - - 8.078 8.078 111 8.0783 0.96%
2025-07-22 0 8.895 - - - - 0 0 - 8.029 - - - - 0 - 0.00%
2025-07-21 0 8.895 - - - - 0 0 - 8.029 - - - - 0 - 0.00%
2025-07-18 0 8.895 - - - - 0 0 - 8.029 - - - - 0 - 0.68%
2025-07-17 0 8.835 - - - - 0 0 - 7.974 - - - - 0 - 0.63%
2025-07-16 0 8.780 - - 8.755 8.780 150 1,315 8.7667 7.925 - - 7.902 7.925 166 7.9128 0.00%
2025-07-15 0 8.780 - - - - 0 0 - 7.925 - - - - 0 - 0.06%
2025-07-14 0 8.775 - - - - 0 0 - 7.920 - - - - 0 - 0.29%
2025-07-11 0 8.750 - - - - 0 0 - 7.898 - - - - 0 - 0.86%
2025-07-10 0 8.675 - - - - 0 0 - 7.830 - - - - 0 - 0.12%
2025-07-09 0 8.665 - - 8.665 8.665 150 1,299 8.6600 7.821 - - 7.821 7.821 166 7.8165 0.29%
2025-07-08 0 8.640 - - - - 0 0 - 7.798 - - - - 0 - 0.00%
2025-07-07 0 8.640 - - - - 0 0 - 7.798 - - - - 0 - -0.58%
2025-07-04 0 8.690 - - - - 0 0 - 7.844 - - - - 0 - -0.57%
2025-07-03 0 8.740 - - 8.740 8.740 50 437 8.7400 7.889 - - 7.889 7.889 55 7.8887 1.39%
2025-07-02 0 8.620 - - - - 0 0 - 7.780 - - - - 0 - 0.00%
2025-06-30 0 8.620 - - - - 0 0 - 7.780 - - - - 0 - 0.00%
2025-06-27 0 8.620 7.500 8.630 8.630 8.630 300 2,589 8.6300 7.780 6.770 7.789 7.789 7.789 332 7.7895 -0.17%
2025-06-26 0 8.635 7.500 - 8.650 8.650 5,000 43,250 8.6500 7.794 6.770 - 7.808 7.808 5,540 7.8075 1.41%
2025-06-25 0 8.515 7.500 - - - 0 0 - 7.686 6.770 - - - 0 - 0.41%
2025-06-24 0 8.480 7.500 - 8.480 8.480 50 424 8.4800 7.654 6.770 - 7.654 7.654 55 7.6541 2.23%
2025-06-23 0 8.295 7.500 - - - 0 0 - 7.487 6.770 - - - 0 - -1.25%
2025-06-20 0 8.400 7.500 - - - 0 0 - 7.582 6.770 - - - 0 - -0.06%
2025-06-19 0 8.405 7.500 - - - 0 0 - 7.586 6.770 - - - 0 - -1.64%
2025-06-18 0 8.545 7.500 - 8.545 8.545 900 7,690 8.5444 7.713 6.770 - 7.713 7.713 997 7.7122 -1.21%
2025-06-17 0 8.650 7.500 8.650 8.670 8.670 150 1,300 8.6667 7.808 6.770 7.808 7.826 7.826 166 7.8226 -0.23%
2025-06-16 0 8.670 7.500 - - - 0 0 - 7.826 6.770 - - - 0 - 0.00%
2025-06-13 0 8.670 7.500 - - - 0 0 - 7.826 6.770 - - - 0 - -0.86%
2025-06-12 0 8.745 7.500 - - - 0 0 - 7.893 6.770 - - - 0 - -0.11%
2025-06-11 0 8.755 7.500 - 8.650 8.765 126,720 1,102,701 8.7019 7.902 6.770 - 7.808 7.911 140,394 7.8543 0.06%
2025-06-10 0 8.750 7.500 - 8.750 8.750 100 875 8.7500 7.898 6.770 - 7.898 7.898 111 7.8978 0.29%
2025-06-09 0 8.725 7.500 - - - 0 0 - 7.875 6.770 - - - 0 - 0.00%
2025-06-06 0 8.725 7.500 - - - 0 0 - 7.875 6.770 - - - 0 - 0.00%
2025-06-05 0 8.725 7.500 - - - 0 0 - 7.875 6.770 - - - 0 - 0.46%
2025-06-04 0 8.685 7.500 - - - 0 0 - 7.839 6.770 - - - 0 - -0.63%
2025-06-03 0 8.740 7.500 - 8.740 8.740 50 437 8.7400 7.889 6.770 - 7.889 7.889 55 7.8887 -0.11%
2025-06-02 0 8.750 7.500 - - - 0 0 - 7.898 6.770 - - - 0 - -0.79%
2025-05-30 0 8.820 - - - - 0 0 - 7.961 - - - - 0 - -0.90%
2025-05-29 0 8.900 - - - - 0 0 - 8.033 - - - - 0 - 0.00%
2025-05-28 0 8.900 - - - - 0 0 - 8.033 - - - - 0 - 0.00%
2025-05-27 0 8.900 - - - - 0 0 - 8.033 - - - - 0 - -0.78%
2025-05-26 0 8.970 - - 8.980 8.980 18,450 165,681 8.9800 8.096 - - 8.105 8.105 20,441 8.1054 0.56%
2025-05-23 0 8.920 - - 8.920 8.920 100 892 8.9200 8.051 - - 8.051 8.051 111 8.0512 0.96%
2025-05-22 0 8.835 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2025-05-21 0 8.835 - - - - 0 0 - 7.974 - - - - 0 - 0.06%
2025-05-20 0 8.830 - - - - 0 0 - 7.970 - - - - 0 - 0.00%
2025-05-19 0 8.830 - - - - 0 0 - 7.970 - - - - 0 - 0.00%
2025-05-16 0 8.830 7.500 - 8.810 8.885 250 2,213 8.8520 7.970 6.770 - 7.952 8.020 277 7.9898 0.34%
2025-05-15 0 8.800 7.500 - - - 0 0 - 7.943 6.770 - - - 0 - 0.00%
2025-05-14 0 8.800 7.500 - - - 0 0 - 7.943 6.770 - - - 0 - 1.15%
2025-05-13 0 8.700 7.500 - 8.700 8.700 83 719 8.6627 7.853 6.770 - 7.853 7.853 92 7.8189 -0.51%
2025-05-12 0 8.745 7.500 - - - 0 0 - 7.893 6.770 - - - 0 - 1.27%
2025-05-09 0 8.635 7.500 - 8.630 8.675 500 4,324 8.6480 7.794 6.770 - 7.789 7.830 554 7.8057 -0.40%
2025-05-08 0 8.670 8.000 - 8.670 8.670 300 2,601 8.6700 7.826 7.221 - 7.826 7.826 332 7.8256 -1.03%
2025-05-07 0 8.760 8.640 - - - 0 0 - 7.907 7.798 - - - 0 - 0.92%
2025-05-06 0 8.680 8.000 - 8.680 8.680 50 434 8.6800 7.835 7.221 - 7.835 7.835 55 7.8346 0.87%
2025-05-02 0 8.605 8.000 - - - 0 0 - 7.767 7.221 - - - 0 - 1.77%
2025-04-30 0 8.455 7.500 - - - 0 0 - 7.632 6.770 - - - 0 - 1.81%
2025-04-29 0 8.305 7.500 - - - 0 0 - 7.496 6.770 - - - 0 - 0.97%
2025-04-28 0 8.225 7.500 - - - 0 0 - 7.424 6.770 - - - 0 - 0.37%
2025-04-25 0 8.195 7.500 - - - 0 0 - 7.397 6.770 - - - 0 - 0.55%
2025-04-24 0 8.150 7.500 - - - 0 0 - 7.356 6.770 - - - 0 - 0.00%
2025-04-23 0 8.150 7.500 - 8.150 8.150 100 815 8.1500 7.356 6.770 - 7.356 7.356 111 7.3562 1.24%
2025-04-22 0 8.050 7.500 - - - 0 0 - 7.266 6.770 - - - 0 - 0.12%
2025-04-17 0 8.040 7.500 - 8.020 8.040 26,150 209,726 8.0201 7.257 6.770 - 7.239 7.257 28,972 7.2390 0.00%
2025-04-16 0 8.040 7.500 - 8.095 8.095 150 1,214 8.0933 7.257 6.770 - 7.307 7.307 166 7.3051 0.00%
2025-04-15 0 8.040 7.500 - - - 0 0 - 7.257 6.770 - - - 0 - 0.44%
2025-04-14 0 8.005 7.500 - - - 0 0 - 7.225 6.770 - - - 0 - 1.72%
2025-04-11 0 7.870 - - 7.870 7.870 300 2,361 7.8700 7.103 - - 7.103 7.103 332 7.1035 1.09%
2025-04-10 0 7.785 7.680 - - - 0 0 - 7.027 6.932 - - - 0 - 4.36%
2025-04-09 0 7.460 - - 7.470 7.475 200 1,494 7.4700 6.733 - - 6.742 6.747 222 6.7424 0.00%
2025-04-08 0 7.460 - - - - 0 0 - 6.733 - - - - 0 - 0.00%
2025-04-07 0 7.460 - 7.945 7.450 7.450 50 372 7.4400 6.733 - 7.171 6.724 6.724 55 6.7154 -6.10%
2025-04-03 0 7.945 - - 7.930 7.945 38,500 305,706 7.9404 7.171 - - 7.158 7.171 42,654 7.1670 -2.52%
2025-04-02 0 8.150 - - 8.150 8.150 50 407 8.1400 7.356 - - 7.356 7.356 55 7.3472 0.37%
2025-04-01 0 8.120 - - - - 0 0 - 7.329 - - - - 0 - 0.00%
2025-03-31 0 8.120 - - - - 0 0 - 7.329 - - - - 0 - -0.79%
2025-03-28 0 8.185 - - - - 0 0 - 7.388 - - - - 0 - -0.12%
2025-03-27 0 8.195 - - - - 0 0 - 7.397 - - - - 0 - 0.00%
2025-03-26 0 8.195 - - 8.195 8.195 900 7,375 8.1944 7.397 - - 7.397 7.397 997 7.3963 1.67%
2025-03-25 0 8.060 - - 8.060 8.060 100 806 8.0600 7.275 - - 7.275 7.275 111 7.2750 -0.19%
2025-03-24 0 8.075 - - - - 0 0 - 7.289 - - - - 0 - 0.00%
2025-03-21 0 8.075 - - - - 0 0 - 7.289 - - - - 0 - -0.92%
2025-03-20 0 8.150 - - - - 0 0 - 7.356 - - - - 0 - 0.00%
2025-03-19 0 8.150 - - - - 0 0 - 7.356 - - - - 0 - -0.73%
2025-03-18 0 8.210 - - 8.190 8.210 200 1,641 8.2050 7.410 - - 7.392 7.410 222 7.4059 0.24%
2025-03-17 0 8.190 - - 8.190 8.190 50 409 8.1800 7.392 - - 7.392 7.392 55 7.3833 0.68%
2025-03-14 0 8.135 - - - - 0 0 - 7.343 - - - - 0 - 0.25%
2025-03-13 0 8.115 - - - - 0 0 - 7.325 - - - - 0 - 0.00%
2025-03-12 0 8.115 - - - - 0 0 - 7.325 - - - - 0 - -0.12%
2025-03-11 0 8.125 - - 8.125 8.125 200 1,625 8.1250 7.334 - - 7.334 7.334 222 7.3336 -1.10%
2025-03-10 0 8.215 - - - - 0 0 - 7.415 - - - - 0 - -0.18%
2025-03-07 0 8.230 - - - - 0 0 - 7.428 - - - - 0 - 0.00%
2025-03-06 0 8.230 - - 8.230 8.230 5,000 41,150 8.2300 7.428 - - 7.428 7.428 5,540 7.4284 0.86%
2025-03-05 0 8.160 - - - - 0 0 - 7.365 - - - - 0 - 1.56%
2025-03-04 0 8.035 - - 8.065 8.065 50 403 8.0600 7.252 - - 7.279 7.279 55 7.2750 -0.06%
2025-03-03 0 8.040 - - - - 0 0 - 7.257 - - - - 0 - 0.06%
2025-02-28 0 8.035 - - - - 0 0 - 7.252 - - - - 0 - -2.25%
2025-02-27 0 8.220 - - - - 0 0 - 7.419 - - - - 0 - 0.00%
2025-02-26 0 8.220 - - - - 0 0 - 7.419 - - - - 0 - 0.18%
2025-02-25 0 8.205 - - 8.310 8.310 100 831 8.3100 7.406 - - 7.501 7.501 111 7.5006 -1.08%
2025-02-24 0 8.295 - - 8.295 8.305 9,000 74,656 8.2951 7.487 - - 7.487 7.496 9,971 7.4872 -0.78%
2025-02-21 0 8.360 - - - - 0 0 - 7.546 - - - - 0 - 0.00%
2025-02-20 0 8.360 - - 8.375 8.375 50 418 8.3600 7.546 - - 7.559 7.559 55 7.5458 -0.59%
2025-02-19 0 8.410 - - - - 0 0 - 7.591 - - - - 0 - 0.00%
2025-02-18 0 8.410 - 8.415 8.375 8.410 200 1,680 8.4000 7.591 - 7.595 7.559 7.591 222 7.5819 0.48%
2025-02-17 0 8.370 - - 8.385 8.435 1,000 8,410 8.4100 7.555 - - 7.568 7.613 1,108 7.5909 -0.12%
2025-02-14 0 8.380 - - - - 0 0 - 7.564 - - - - 0 - 0.00%
2025-02-13 0 8.380 - - 8.380 8.380 5,000 41,900 8.3800 7.564 - - 7.564 7.564 5,540 7.5638 0.84%
2025-02-12 0 8.310 - - 8.300 8.300 350 2,905 8.3000 7.501 - - 7.492 7.492 388 7.4916 0.30%
2025-02-11 0 8.285 - 8.320 8.315 8.315 200 1,663 8.3150 7.478 - 7.510 7.505 7.505 222 7.5051 -0.42%
2025-02-10 0 8.320 - - - - 0 0 - 7.510 - - - - 0 - -1.71%
2025-02-07 0 8.465 - - - - 0 0 - 7.641 - - - - 0 - -0.47%
2025-02-06 0 8.505 - - 8.550 8.550 450 3,847 8.5489 7.677 - - 7.717 7.717 499 7.7162 -0.58%
2025-02-05 0 8.555 - - - - 0 0 - 7.722 - - - - 0 - 1.00%
2025-02-04 0 8.470 8.265 - 8.470 8.470 50 423 8.4600 7.645 7.460 - 7.645 7.645 55 7.6360 1.26%
2025-02-03 0 8.365 - - 8.640 8.640 50 432 8.6400 7.550 - - 7.798 7.798 55 7.7985 -3.18%
2025-01-28 0 8.640 8.380 8.640 8.640 8.640 200 1,728 8.6400 7.798 7.564 7.798 7.798 7.798 222 7.7985 0.23%
2025-01-27 0 8.620 - - 8.620 8.720 259 2,252 8.6950 7.780 - - 7.780 7.871 287 7.8481 -1.88%
2025-01-24 0 8.785 - - - - 0 0 - 7.929 - - - - 0 - 0.00%
2025-01-23 0 8.785 - - 8.785 8.785 100 878 8.7800 7.929 - - 7.929 7.929 111 7.9248 0.40%
2025-01-22 0 8.750 - - 8.750 8.750 5,000 43,750 8.7500 7.898 - - 7.898 7.898 5,540 7.8978 1.04%
2025-01-21 0 8.660 - - - - 0 0 - 7.817 - - - - 0 - 0.64%
2025-01-20 0 8.605 - - 8.605 8.605 150 1,290 8.6000 7.767 - - 7.767 7.767 166 7.7624 -0.29%
2025-01-17 0 8.630 - - - - 0 0 - 7.789 - - - - 0 - 0.00%
2025-01-16 0 8.630 - - 8.640 8.680 250 2,166 8.6640 7.789 - - 7.798 7.835 277 7.8201 0.58%
2025-01-15 0 8.580 - 8.580 - - 0 0 - 7.744 - 7.744 - - 0 - 0.00%
2025-01-14 0 8.580 - - - - 0 0 - 7.744 - - - - 0 - -0.23%
2025-01-13 0 8.600 - - 8.600 8.600 4,500 38,700 8.6000 7.762 - - 7.762 7.762 4,986 7.7624 -1.71%
2025-01-10 0 8.750 - - - - 0 0 - 7.898 - - - - 0 - 0.00%
2025-01-09 0 8.750 - - 8.765 8.765 200 1,753 8.7650 7.898 - - 7.911 7.911 222 7.9113 -0.34%
2025-01-08 0 8.780 - 8.800 - - 0 0 - 7.925 - 7.943 - - 0 - -0.28%
2025-01-07 0 8.805 - - - - 0 0 - 7.947 - - - - 0 - 0.00%
2025-01-06 0 8.805 - 8.860 - - 0 0 - 7.947 - 7.997 - - 0 - -0.62%
2025-01-03 0 8.860 - 8.870 8.870 8.870 100 887 8.8700 7.997 - 8.006 8.006 8.006 111 8.0061 0.62%
2025-01-02 0 8.805 - - - - 0 0 - 7.947 - - - - 0 - 0.00%
2024-12-31 0 8.805 8.800 8.870 8.805 8.805 150 1,320 8.8000 7.947 7.943 8.006 7.947 7.947 166 7.9429 -0.45%
2024-12-30 0 8.845 - - 8.835 8.835 100 883 8.8300 7.984 - - 7.974 7.974 111 7.9700 -0.45%
2024-12-27 0 8.885 - - 8.880 8.885 100 888 8.8800 8.020 - - 8.015 8.020 111 8.0151 1.48%
2024-12-24 0 8.755 - - - - 0 0 - 7.902 - - - - 0 - 0.46%
2024-12-23 0 8.715 - - - - 0 0 - 7.866 - - - - 0 - 0.98%
2024-12-20 0 8.630 - - 8.610 8.630 600 5,170 8.6167 7.789 - - 7.771 7.789 665 7.7774 0.00%
2024-12-19 0 8.630 - - - - 0 0 - 7.789 - - - - 0 - -2.60%
2024-12-18 0 8.860 - - - - 0 0 - 7.997 - - - - 0 - -0.39%
2024-12-17 0 8.895 - - 8.980 8.980 200 1,796 8.9800 8.029 - - 8.105 8.105 222 8.1054 -1.28%
2024-12-16 0 9.010 - - - - 0 0 - 8.132 - - - - 0 - -0.61%
2024-12-13 0 9.065 - - - - 0 0 - 8.182 - - - - 0 - -0.98%
2024-12-12 0 9.155 - - - - 0 0 - 8.263 - - - - 0 - -0.27%
2024-12-11 0 9.180 - - - - 0 0 - 8.286 - - - - 0 - -0.54%
2024-12-10 0 9.230 - - 9.230 9.230 200 1,846 9.2300 8.331 - - 8.331 8.331 222 8.3310 1.04%
2024-12-09 0 9.135 - - - - 0 0 - 8.245 - - - - 0 - 0.00%
2024-12-06 0 9.135 - - - - 0 0 - 8.245 - - - - 0 - 0.66%
2024-12-05 0 9.075 - - - - 0 0 - 8.191 - - - - 0 - 0.39%
2024-12-04 0 9.040 - - - - 0 0 - 8.160 - - - - 0 - 0.78%
2024-12-03 0 8.970 - - 8.970 8.970 200 1,794 8.9700 8.096 - - 8.096 8.096 222 8.0963 0.67%
2024-12-02 0 8.910 - - 8.910 8.910 300 2,673 8.9100 8.042 - - 8.042 8.042 332 8.0422 -0.67%
2024-11-29 0 8.970 - - - - 0 0 - 8.096 - - - - 0 - -0.11%
2024-11-28 0 8.980 - - - - 0 0 - 8.105 - - - - 0 - -0.33%
2024-11-27 0 9.010 - - - - 0 0 - 8.132 - - - - 0 - -0.11%
2024-11-26 0 9.020 - - - - 0 0 - 8.141 - - - - 0 - -0.44%
2024-11-25 0 9.060 - - 9.060 9.060 100 906 9.0600 8.178 - - 8.178 8.178 111 8.1776 0.89%
2024-11-22 0 8.980 - - - - 0 0 - 8.105 - - - - 0 - 0.00%
2024-11-21 0 8.980 - - - - 0 0 - 8.105 - - - - 0 - -0.22%
2024-11-20 0 9.000 - - - - 0 0 - 8.123 - - - - 0 - 0.06%
2024-11-19 0 8.995 - - - - 0 0 - 8.119 - - - - 0 - 0.73%
2024-11-18 0 8.930 - - 8.930 9.005 250 2,243 8.9720 8.060 - - 8.060 8.128 277 8.0981 -0.17%
2024-11-15 0 8.945 - - - - 0 0 - 8.074 - - - - 0 - -0.17%
2024-11-14 0 8.960 - - - - 0 0 - 8.087 - - - - 0 - -0.99%
2024-11-13 0 9.050 - - - - 0 0 - 8.169 - - - - 0 - -0.39%
2024-11-12 0 9.085 - - 9.100 9.170 550 5,029 9.1436 8.200 - - 8.214 8.277 609 8.2531 -0.93%
2024-11-11 0 9.170 9.100 - 9.160 9.210 2,250 20,635 9.1711 8.277 8.214 - 8.268 8.313 2,493 8.2779 -0.97%
2024-11-08 0 9.260 - - 9.260 9.260 200 1,852 9.2600 8.358 - - 8.358 8.358 222 8.3581 0.33%
2024-11-07 0 9.230 - - 9.230 9.230 9,000 83,070 9.2300 8.331 - - 8.331 8.331 9,971 8.3310 -1.12%
2024-11-06 0 9.335 - - 9.385 9.385 50 469 9.3800 8.426 - - 8.471 8.471 55 8.4664 -0.53%
2024-11-05 0 9.385 - - - - 0 0 - 8.471 - - - - 0 - 0.81%
2024-11-04 0 9.310 - - 9.255 9.315 4,100 38,088 9.2898 8.403 - - 8.354 8.408 4,542 8.3850 -0.05%
2024-11-01 0 9.315 9.250 - - - 0 0 - 8.408 8.349 - - - 0 - -0.53%
2024-10-31 0 9.365 - - - - 0 0 - 8.453 - - - - 0 - 0.00%
2024-10-30 0 9.365 - - - - 0 0 - 8.453 - - - - 0 - -0.48%
2024-10-29 0 9.410 - 9.445 - - 0 0 - 8.493 - 8.525 - - 0 - -0.37%
2024-10-28 0 9.445 - - - - 0 0 - 8.525 - - - - 0 - -1.00%
2024-10-25 0 9.540 - - - - 0 0 - 8.611 - - - - 0 - -0.47%
2024-10-24 0 9.585 - - - - 0 0 - 8.651 - - - - 0 - -0.73%
2024-10-23 0 9.655 9.620 - 9.665 9.665 100 966 9.6600 8.715 8.683 - 8.724 8.724 111 8.7191 -0.41%
2024-10-22 0 9.695 9.670 - - - 0 0 - 8.751 8.728 - - - 0 - -0.05%
2024-10-21 0 9.700 - - 9.700 9.700 250 2,425 9.7000 8.755 - - 8.755 8.755 277 8.7552 -0.31%
2024-10-18 0 9.730 - - - - 0 0 - 8.782 - - - - 0 - 0.00%
2024-10-17 0 9.730 - - - - 0 0 - 8.782 - - - - 0 - 0.00%
2024-10-16 0 9.730 - 9.730 9.540 9.730 200 1,936 9.6800 8.782 - 8.782 8.611 8.782 222 8.7372 1.04%
2024-10-15 0 9.630 - - - - 0 0 - 8.692 - - - - 0 - 0.00%
2024-10-14 0 9.630 - - 9.610 9.630 400 3,850 9.6250 8.692 - - 8.674 8.692 443 8.6875 0.10%
2024-10-10 0 9.620 - - - - 0 0 - 8.683 - - - - 0 - -0.16%
2024-10-09 0 9.635 - - 9.595 9.665 250 2,409 9.6360 8.697 - - 8.660 8.724 277 8.6975 0.42%
2024-10-08 0 9.595 - - 9.550 9.600 4,100 39,333 9.5934 8.660 - - 8.620 8.665 4,542 8.6590 -0.26%
2024-10-07 0 9.620 - - - - 0 0 - 8.683 - - - - 0 - -0.98%
2024-10-04 0 9.715 - - - - 0 0 - 8.769 - - - - 0 - 0.00%
2024-10-03 0 9.715 - - 9.770 9.770 100 977 9.7700 8.769 - - 8.818 8.818 111 8.8184 -0.97%
2024-10-02 0 9.810 - - 9.810 9.810 50 490 9.8000 8.855 - - 8.855 8.855 55 8.8455 -1.06%
2024-09-30 0 9.915 - - 9.955 9.955 50 497 9.9400 8.949 - - 8.985 8.985 55 8.9719 -0.10%
2024-09-27 0 9.925 - 9.950 9.915 9.915 3,000 29,745 9.9150 8.958 - 8.981 8.949 8.949 3,324 8.9493 -0.30%
2024-09-26 0 9.955 - - - - 0 0 - 8.985 - - - - 0 - 0.05%
2024-09-25 0 9.950 - - 9.960 9.970 5,700 56,774 9.9604 8.981 - - 8.990 8.999 6,315 8.9902 0.61%
2024-09-24 0 9.890 - - 9.890 9.890 50 494 9.8800 8.927 - - 8.927 8.927 55 8.9177 0.10%
2024-09-23 0 9.880 - - - - 0 0 - 8.918 - - - - 0 - -0.25%
2024-09-20 0 9.905 - - 9.905 9.905 50 495 9.9000 8.940 - - 8.940 8.940 55 8.9358 0.76%
2024-09-19 0 9.830 - - 9.830 9.830 200 1,966 9.8300 8.873 - - 8.873 8.873 222 8.8726 1.44%
2024-09-17 0 9.690 - - 9.690 9.690 200 1,938 9.6900 8.746 - - 8.746 8.746 222 8.7462 1.20%
2024-09-16 0 9.575 - - - - 0 0 - 8.642 - - - - 0 - 0.31%
2024-09-13 0 9.545 - - - - 0 0 - 8.615 - - - - 0 - 0.53%
2024-09-12 0 9.495 - - - - 0 0 - 8.570 - - - - 0 - 0.00%
2024-09-11 0 9.495 - - - - 0 0 - 8.570 - - - - 0 - 0.00%
2024-09-10 0 9.495 - - 9.495 9.495 150 1,424 9.4933 8.570 - - 8.570 8.570 166 8.5687 1.12%
2024-09-09 0 9.390 - - - - 0 0 - 8.475 - - - - 0 - 0.05%
2024-09-05 0 9.385 - - - - 0 0 - 8.471 - - - - 0 - 0.86%
2024-09-04 0 9.305 - - - - 0 0 - 8.399 - - - - 0 - 0.00%
2024-09-03 0 9.305 - - 9.320 9.320 50 466 9.3200 8.399 - - 8.412 8.412 55 8.4123 -0.21%
2024-09-02 0 9.325 - - - - 0 0 - 8.417 - - - - 0 - 0.00%
2024-08-30 0 9.325 - - - - 0 0 - 8.417 - - - - 0 - 0.00%
2024-08-29 0 9.325 - - - - 0 0 - 8.417 - - - - 0 - 0.00%
2024-08-28 0 9.325 - - - - 0 0 - 8.417 - - - - 0 - 0.59%
2024-08-27 0 9.270 - - - - 0 0 - 8.367 - - - - 0 - 0.00%
2024-08-26 0 9.270 - - - - 0 0 - 8.367 - - - - 0 - 1.20%
2024-08-23 0 9.160 - - 9.155 9.155 50 457 9.1400 8.268 - - 8.263 8.263 55 8.2498 -0.11%
2024-08-22 0 9.170 - - - - 0 0 - 8.277 - - - - 0 - -0.11%
2024-08-21 0 9.180 - - - - 0 0 - 8.286 - - - - 0 - 0.00%
2024-08-20 0 9.180 - - 9.180 9.180 400 3,672 9.1800 8.286 - - 8.286 8.286 443 8.2859 1.83%
2024-08-19 0 9.015 - - - - 0 0 - 8.137 - - - - 0 - 1.75%
2024-08-16 0 8.860 - - 8.860 8.860 200 1,772 8.8600 7.997 - - 7.997 7.997 222 7.9971 0.74%
2024-08-15 0 8.795 - - - - 0 0 - 7.938 - - - - 0 - 0.00%
2024-08-14 0 8.795 - - - - 0 0 - 7.938 - - - - 0 - 1.50%
2024-08-13 0 8.665 - - - - 0 0 - 7.821 - - - - 0 - 0.29%
2024-08-12 0 8.640 - - - - 0 0 - 7.798 - - - - 0 - 0.00%
2024-08-09 0 8.640 - - 8.600 8.640 8,200 70,538 8.6022 7.798 - - 7.762 7.798 9,085 7.7644 1.35%
2024-08-08 0 8.525 - - - - 0 0 - 7.695 - - - - 0 - 0.47%
2024-08-07 0 8.485 - - - - 0 0 - 7.659 - - - - 0 - 1.37%
2024-08-06 0 8.370 - - - - 0 0 - 7.555 - - - - 0 - 0.00%
2024-08-05 0 8.370 - - - - 0 0 - 7.555 - - - - 0 - 0.00%
2024-08-02 0 8.370 - - 8.370 8.370 450 3,766 8.3689 7.555 - - 7.555 7.555 499 7.5538 -2.05%
2024-08-01 0 8.545 - - - - 0 0 - 7.713 - - - - 0 - 0.53%
2024-07-31 0 8.500 - - 8.475 8.475 300 2,542 8.4733 7.672 - - 7.650 7.650 332 7.6480 1.13%
2024-07-30 0 8.625 - - 8.625 8.645 25,000 215,665 8.6266 7.586 - - 7.586 7.604 28,423 7.5878 -0.58%
2024-07-29 0 8.675 - - - - 0 0 - 7.630 - - - - 0 - 0.06%
2024-07-26 0 8.670 - - - - 0 0 - 7.626 - - - - 0 - 0.00%
2024-07-25 0 8.670 - - - - 0 0 - 7.626 - - - - 0 - -0.57%
2024-07-24 0 8.720 - - - - 0 0 - 7.670 - - - - 0 - -0.34%
2024-07-23 0 8.750 - - 8.750 8.750 50 437 8.7400 7.696 - - 7.696 7.696 57 7.6875 0.40%
2024-07-22 0 8.715 - - - - 0 0 - 7.666 - - - - 0 - 0.00%
2024-07-19 0 8.715 - - - - 0 0 - 7.666 - - - - 0 - 0.00%
2024-07-18 0 8.715 - - - - 0 0 - 7.666 - - - - 0 - 0.17%
2024-07-17 0 8.700 - - - - 0 0 - 7.652 - - - - 0 - 0.00%
2024-07-16 0 8.700 - - 8.670 8.720 550 4,785 8.7000 7.652 - - 7.626 7.670 625 7.6523 0.23%
2024-07-15 0 8.680 8.680 - - - 0 0 - 7.635 7.635 - - - 0 - 0.12%
2024-07-12 0 8.670 - - - - 0 0 - 7.626 - - - - 0 - 0.35%
2024-07-11 0 8.640 - - 8.640 8.640 300 2,592 8.6400 7.600 - - 7.600 7.600 341 7.5996 1.05%
2024-07-10 0 8.550 8.550 - - - 0 0 - 7.520 7.520 - - - 0 - 0.00%
2024-07-09 0 8.550 - - 8.550 8.550 300 2,565 8.5500 7.520 - - 7.520 7.520 341 7.5204 0.71%
2024-07-08 0 8.490 - - - - 0 0 - 7.468 - - - - 0 - 0.41%
2024-07-05 0 8.455 - - - - 0 0 - 7.437 - - - - 0 - 0.18%
2024-07-04 0 8.440 - - - - 0 0 - 7.424 - - - - 0 - 0.96%
2024-07-03 0 8.360 - - 8.360 8.360 50 418 8.3600 7.353 - - 7.353 7.353 57 7.3533 0.97%
2024-07-02 0 8.280 - - - - 0 0 - 7.283 - - - - 0 - 0.00%
2024-06-28 0 8.280 - - 8.275 8.275 6,000 49,650 8.2750 7.283 - - 7.279 7.279 6,821 7.2785 0.30%
2024-06-27 0 8.255 - - - - 0 0 - 7.261 - - - - 0 - 0.00%
2024-06-26 0 8.255 - - - - 0 0 - 7.261 - - - - 0 - 0.00%
2024-06-25 0 8.255 - - 8.240 8.255 6,050 49,852 8.2400 7.261 - - 7.248 7.261 6,878 7.2477 0.79%
2024-06-24 0 8.190 - - - - 0 0 - 7.204 - - - - 0 - 0.24%
2024-06-21 0 8.170 - - 8.170 8.170 370 3,021 8.1649 7.186 - - 7.186 7.186 421 7.1816 -0.49%
2024-06-20 0 8.210 - - - - 0 0 - 7.221 - - - - 0 - 0.00%
2024-06-19 0 8.210 - - 8.210 8.210 200 1,642 8.2100 7.221 - - 7.221 7.221 227 7.2213 -0.48%
2024-06-18 0 8.250 - - 8.210 8.260 200 1,649 8.2450 7.257 - - 7.221 7.265 227 7.2521 0.06%
2024-06-17 0 8.245 - - - - 0 0 - 7.252 - - - - 0 - -0.30%
2024-06-14 0 8.270 - - - - 0 0 - 7.274 - - - - 0 - -0.72%
2024-06-13 0 8.330 - - - - 0 0 - 7.327 - - - - 0 - 0.00%
2024-06-12 0 8.330 - - 8.330 8.330 300 2,499 8.3300 7.327 - - 7.327 7.327 341 7.3269 -0.24%
2024-06-11 0 8.350 - - 8.350 8.350 200 1,670 8.3500 7.344 - - 7.344 7.344 227 7.3445 -1.01%
2024-06-07 0 8.435 - - - - 0 0 - 7.419 - - - - 0 - 0.00%
2024-06-06 0 8.435 - - - - 0 0 - 7.419 - - - - 0 - 0.00%
2024-06-05 0 8.435 - - - - 0 0 - 7.419 - - - - 0 - -0.41%
2024-06-04 0 8.470 - - 8.470 8.470 50 423 8.4600 7.450 - - 7.450 7.450 57 7.4412 1.13%
2024-06-03 0 8.375 - - - - 0 0 - 7.366 - - - - 0 - 0.12%
2024-05-31 0 8.365 - - - - 0 0 - 7.358 - - - - 0 - -0.30%
2024-05-30 0 8.390 - - - - 0 0 - 7.380 - - - - 0 - -0.89%
2024-05-29 0 8.465 - - - - 0 0 - 7.446 - - - - 0 - -1.46%
2024-05-28 0 8.590 - - - - 0 0 - 7.556 - - - - 0 - -0.12%
2024-05-27 0 8.600 - - - - 0 0 - 7.564 - - - - 0 - 0.00%
2024-05-24 0 8.600 - - - - 0 0 - 7.564 - - - - 0 - -0.52%
2024-05-23 0 8.645 - - 8.645 8.645 50 432 8.6400 7.604 - - 7.604 7.604 57 7.5996 -0.12%
2024-05-22 0 8.655 - - - - 0 0 - 7.613 - - - - 0 - -0.35%
2024-05-21 0 8.685 - - - - 0 0 - 7.639 - - - - 0 - -0.74%
2024-05-20 0 8.750 - - - - 0 0 - 7.696 - - - - 0 - 0.00%
2024-05-17 0 8.750 - - 8.660 8.750 200 1,745 8.7250 7.696 - - 7.617 7.696 227 7.6743 0.00%
2024-05-16 0 8.750 - - 8.750 8.750 200 1,750 8.7500 7.696 - - 7.696 7.696 227 7.6963 2.58%
2024-05-14 0 8.530 8.530 - - - 0 0 - 7.503 7.503 - - - 0 - 0.18%
2024-05-13 0 8.515 - - - - 0 0 - 7.490 - - - - 0 - 0.00%
2024-05-10 0 8.515 - - - - 0 0 - 7.490 - - - - 0 - 0.00%
2024-05-09 0 8.515 - - 8.565 8.565 300 2,569 8.5633 7.490 - - 7.534 7.534 341 7.5321 -0.41%
2024-05-08 0 8.550 - - - - 0 0 - 7.520 - - - - 0 - 0.00%
2024-05-07 0 8.550 - - 8.550 8.600 650 5,587 8.5954 7.520 - - 7.520 7.564 739 7.5603 0.29%
2024-05-06 0 8.525 - - - - 0 0 - 7.498 - - - - 0 - 0.24%
2024-05-03 0 8.505 - - 8.505 8.505 50 425 8.5000 7.481 - - 7.481 7.481 57 7.4764 0.24%
2024-05-02 0 8.485 - - 8.540 8.540 50 427 8.5400 7.463 - - 7.512 7.512 57 7.5116 0.24%
2024-04-30 0 8.465 - - - - 0 0 - 7.446 - - - - 0 - 0.24%
2024-04-29 0 8.445 - - 8.445 8.445 100 844 8.4400 7.428 - - 7.428 7.428 114 7.4236 0.00%
2024-04-26 0 8.445 - - 8.445 8.445 1,000 8,445 8.4450 7.428 - - 7.428 7.428 1,137 7.4280 0.30%
2024-04-25 0 8.420 - - - - 0 0 - 7.406 - - - - 0 - 0.00%
2024-04-24 0 8.420 - - - - 0 0 - 7.406 - - - - 0 - 0.24%
2024-04-23 0 8.400 - - 8.400 8.400 400 3,360 8.4000 7.388 - - 7.388 7.388 455 7.3885 0.78%
2024-04-22 0 8.335 - - - - 0 0 - 7.331 - - - - 0 - 0.00%
2024-04-19 0 8.335 - - 8.350 8.350 150 1,252 8.3467 7.331 - - 7.344 7.344 171 7.3416 -0.83%
2024-04-18 0 8.405 - - - - 0 0 - 7.393 - - - - 0 - 0.00%
2024-04-17 0 8.405 - - - - 0 0 - 7.393 - - - - 0 - -0.53%
2024-04-16 0 8.450 - - 8.400 8.455 250 2,105 8.4200 7.432 - - 7.388 7.437 284 7.4061 -1.34%
2024-04-15 0 8.565 - - - - 0 0 - 7.534 - - - - 0 - -0.98%
2024-04-12 0 8.650 - - - - 0 0 - 7.608 - - - - 0 - 0.00%
2024-04-11 0 8.650 - - 8.650 8.650 50 432 8.6400 7.608 - - 7.608 7.608 57 7.5996 -0.80%
2024-04-10 0 8.720 - - - - 0 0 - 7.670 - - - - 0 - 0.11%
2024-04-09 0 8.710 - - 8.710 8.710 400 3,484 8.7100 7.661 - - 7.661 7.661 455 7.6611 0.35%
2024-04-08 0 8.680 - - - - 0 0 - 7.635 - - - - 0 - 0.00%
2024-04-05 0 8.680 - - - - 0 0 - 7.635 - - - - 0 - 0.00%
2024-04-03 0 8.680 - - 8.710 8.715 1,050 9,145 8.7095 7.635 - - 7.661 7.666 1,194 7.6607 -0.74%
2024-04-02 0 8.745 - - - - 0 0 - 7.692 - - - - 0 - -0.40%
2024-03-28 0 8.780 - - 8.780 8.780 350 3,073 8.7800 7.723 - - 7.723 7.723 398 7.7227 -0.62%
2024-03-27 0 8.835 - - - - 0 0 - 7.771 - - - - 0 - 0.00%
2024-03-26 0 8.835 - - 8.835 8.835 2,000 17,670 8.8350 7.771 - - 7.771 7.771 2,274 7.7711 0.00%
2024-03-25 0 8.835 - - 8.850 8.850 50 442 8.8400 7.771 - - 7.784 7.784 57 7.7755 -0.23%
2024-03-22 0 8.855 - - - - 0 0 - 7.789 - - - - 0 - -0.56%
2024-03-21 0 8.905 - - - - 0 0 - 7.833 - - - - 0 - 0.11%
2024-03-20 0 8.895 - - - - 0 0 - 7.824 - - - - 0 - -0.06%
2024-03-19 0 8.900 - - 8.915 8.915 350 3,120 8.9143 7.828 - - 7.841 7.841 398 7.8408 -0.34%
2024-03-18 0 8.930 - - 8.870 8.950 150 1,338 8.9200 7.855 - - 7.802 7.872 171 7.8458 -0.11%
2024-03-15 0 8.940 - - - - 0 0 - 7.863 - - - - 0 - -0.22%
2024-03-14 0 8.960 - - - - 0 0 - 7.881 - - - - 0 - 0.34%
2024-03-13 0 8.930 - - 8.930 8.930 200 1,786 8.9300 7.855 - - 7.855 7.855 227 7.8546 -0.11%
2024-03-12 0 8.940 - - - - 0 0 - 7.863 - - - - 0 - 0.00%
2024-03-11 0 8.940 - - 8.940 8.940 400 3,576 8.9400 7.863 - - 7.863 7.863 455 7.8634 0.45%
2024-03-08 0 8.900 - - 8.900 8.900 1,000 8,900 8.9000 7.828 - - 7.828 7.828 1,137 7.8283 1.42%
2024-03-07 0 8.775 8.770 - - - 0 0 - 7.718 7.714 - - - 0 - 0.57%
2024-03-06 0 8.725 - - - - 0 0 - 7.674 - - - - 0 - 0.06%
2024-03-05 0 8.720 - - - - 0 0 - 7.670 - - - - 0 - -0.74%
2024-03-04 0 8.785 - - 8.785 8.785 50 439 8.7800 7.727 - - 7.727 7.727 57 7.7227 0.46%
2024-03-01 0 8.745 - - - - 0 0 - 7.692 - - - - 0 - -0.34%
2024-02-29 0 8.775 - - - - 0 0 - 7.718 - - - - 0 - 0.00%
2024-02-28 0 8.775 - - - - 0 0 - 7.718 - - - - 0 - 0.00%
2024-02-27 0 8.775 - 8.810 - - 0 0 - 7.718 - 7.749 - - 0 - 0.00%
2024-02-26 0 8.775 - 8.810 - - 0 0 - 7.718 - 7.749 - - 0 - -0.40%
2024-02-23 0 8.810 - - 8.850 8.850 50 442 8.8400 7.749 - - 7.784 7.784 57 7.7755 0.17%
2024-02-22 0 8.795 - - - - 0 0 - 7.736 - - - - 0 - 0.46%
2024-02-21 0 8.755 - - - - 0 0 - 7.701 - - - - 0 - 0.34%
2024-02-20 0 8.725 - - - - 0 0 - 7.674 - - - - 0 - 0.00%
2024-02-19 0 8.725 - - - - 0 0 - 7.674 - - - - 0 - 0.00%
2024-02-16 0 8.725 - - 8.670 8.755 350 3,043 8.6943 7.674 - - 7.626 7.701 398 7.6473 1.16%
2024-02-15 0 8.625 - - - - 0 0 - 7.586 - - - - 0 - 0.29%
2024-02-14 0 8.600 - - 8.600 8.600 300 2,580 8.6000 7.564 - - 7.564 7.564 341 7.5644 -0.41%
2024-02-09 0 8.635 - - - - 0 0 - 7.595 - - - - 0 - 0.00%
2024-02-08 0 8.635 - - - - 0 0 - 7.595 - - - - 0 - 0.00%
2024-02-07 0 8.635 - - - - 0 0 - 7.595 - - - - 0 - 0.64%
2024-02-06 0 8.580 - - - - 0 0 - 7.547 - - - - 0 - 0.59%
2024-02-05 0 8.530 - - 8.530 8.530 3,800 32,414 8.5300 7.503 - - 7.503 7.503 4,320 7.5028 -1.16%
2024-02-02 0 8.630 - - 8.630 8.630 50 431 8.6200 7.591 - - 7.591 7.591 57 7.5820 1.59%
2024-02-01 0 8.495 - - - - 0 0 - 7.472 - - - - 0 - 0.00%
2024-01-31 0 8.495 - - - - 0 0 - 7.472 - - - - 0 - 0.00%
2024-01-30 0 8.495 - - - - 0 0 - 7.472 - - - - 0 - 0.12%
2024-01-29 0 8.485 - - - - 0 0 - 7.463 - - - - 0 - 0.00%
2024-01-26 0 8.485 - - - - 0 0 - 7.463 - - - - 0 - -0.24%
2024-01-25 0 8.505 - - - - 0 0 - 7.481 - - - - 0 - -0.18%
2024-01-24 0 8.520 - - 8.520 8.520 350 2,982 8.5200 7.494 - - 7.494 7.494 398 7.4940 0.06%
2024-01-23 0 8.515 - - 8.530 8.530 50 426 8.5200 7.490 - - 7.503 7.503 57 7.4940 0.06%
2024-01-22 0 8.510 - - - - 0 0 - 7.485 - - - - 0 - -0.06%
2024-01-19 0 8.515 - - - - 0 0 - 7.490 - - - - 0 - 0.00%
2024-01-18 0 8.515 - - - - 0 0 - 7.490 - - - - 0 - -0.53%
2024-01-17 0 8.560 - - - - 0 0 - 7.529 - - - - 0 - -1.33%
2024-01-16 0 8.675 - - 8.675 8.675 50 433 8.6600 7.630 - - 7.630 7.630 57 7.6172 0.23%
2024-01-15 0 8.655 - - - - 0 0 - 7.613 - - - - 0 - 0.17%
2024-01-12 0 8.640 - - - - 0 0 - 7.600 - - - - 0 - 0.00%
2024-01-11 0 8.640 - - - - 0 0 - 7.600 - - - - 0 - 0.00%
2024-01-10 0 8.640 - - - - 0 0 - 7.600 - - - - 0 - -1.09%
2024-01-09 0 8.735 - - 8.735 8.770 500 4,381 8.7620 7.683 - - 7.683 7.714 568 7.7069 0.17%
2024-01-08 0 8.720 8.690 - 8.775 8.775 150 1,316 8.7733 7.670 7.644 - 7.718 7.718 171 7.7168 -0.17%
2024-01-05 0 8.735 - - - - 0 0 - 7.683 - - - - 0 - 0.00%
2024-01-04 0 8.735 - - - - 0 0 - 7.683 - - - - 0 - 0.00%
2024-01-03 0 8.735 - - 8.735 8.735 50 436 8.7200 7.683 - - 7.683 7.683 57 7.6699 0.29%
2024-01-02 0 8.710 - - - - 0 0 - 7.661 - - - - 0 - 0.00%
2023-12-29 0 8.710 - - - - 0 0 - 7.661 - - - - 0 - 0.00%
2023-12-28 0 8.710 - - - - 0 0 - 7.661 - - - - 0 - 0.23%
2023-12-27 0 8.690 8.660 - 8.690 8.690 50 434 8.6800 7.644 7.617 - 7.644 7.644 57 7.6347 1.16%
2023-12-22 0 8.590 8.590 - - - 0 0 - 7.556 7.556 - - - 0 - 0.29%
2023-12-21 0 8.565 - - - - 0 0 - 7.534 - - - - 0 - 0.00%
2023-12-20 0 8.565 - - - - 0 0 - 7.534 - - - - 0 - 0.76%
2023-12-19 0 8.500 - - - - 0 0 - 7.476 - - - - 0 - 0.00%
2023-12-18 0 8.500 8.490 8.555 8.470 8.500 100 848 8.4800 7.476 7.468 7.525 7.450 7.476 114 7.4588 -0.23%
2023-12-15 0 8.520 - - - - 0 0 - 7.494 - - - - 0 - 1.13%
2023-12-14 0 8.425 - - - - 0 0 - 7.410 - - - - 0 - 2.37%
2023-12-13 0 8.230 - - - - 0 0 - 7.239 - - - - 0 - -1.02%
2023-12-12 0 8.315 - - 8.315 8.315 2,000 16,630 8.3150 7.314 - - 7.314 7.314 2,274 7.3137 0.24%
2023-12-11 0 8.295 - - 8.335 8.335 400 3,334 8.3350 7.296 - - 7.331 7.331 455 7.3313 -0.48%
2023-12-08 0 8.335 - - - - 0 0 - 7.331 - - - - 0 - 0.00%
2023-12-07 0 8.335 - - 8.350 8.350 900 7,515 8.3500 7.331 - - 7.344 7.344 1,023 7.3445 -0.60%
2023-12-06 0 8.385 - - - - 0 0 - 7.375 - - - - 0 - 0.00%
2023-12-05 0 8.385 - - - - 0 0 - 7.375 - - - - 0 - -1.00%
2023-12-04 0 8.470 - - 8.485 8.485 50 424 8.4800 7.450 - - 7.463 7.463 57 7.4588 1.44%
2023-12-01 0 8.350 - - - - 0 0 - 7.344 - - - - 0 - 0.00%
2023-11-30 0 8.350 - - - - 0 0 - 7.344 - - - - 0 - -0.54%
2023-11-29 0 8.395 - - - - 0 0 - 7.384 - - - - 0 - 0.00%
2023-11-28 0 8.395 - - - - 0 0 - 7.384 - - - - 0 - 0.42%
2023-11-27 0 8.360 - - - - 0 0 - 7.353 - - - - 0 - 0.00%
2023-11-24 0 8.360 - - - - 0 0 - 7.353 - - - - 0 - -0.30%
2023-11-23 0 8.385 - - 8.395 8.395 50 419 8.3800 7.375 - - 7.384 7.384 57 7.3709 0.06%
2023-11-22 0 8.380 - - - - 0 0 - 7.371 - - - - 0 - -0.12%
2023-11-21 0 8.390 - - - - 0 0 - 7.380 - - - - 0 - 0.18%
2023-11-20 0 8.375 - - - - 0 0 - 7.366 - - - - 0 - 0.12%
2023-11-17 0 8.365 - - - - 0 0 - 7.358 - - - - 0 - 0.18%
2023-11-16 0 8.350 - - 8.320 8.350 150 1,249 8.3267 7.344 - - 7.318 7.344 171 7.3240 -0.18%
2023-11-15 0 8.365 - - - - 0 0 - 7.358 - - - - 0 - 2.20%
2023-11-14 0 8.185 - - - - 0 0 - 7.199 - - - - 0 - -0.30%
2023-11-13 0 8.210 - - - - 0 0 - 7.221 - - - - 0 - -0.55%
2023-11-10 0 8.255 - - - - 0 0 - 7.261 - - - - 0 - -0.96%
2023-11-09 0 8.335 - - 8.355 8.355 450 3,759 8.3533 7.331 - - 7.349 7.349 512 7.3474 0.18%
2023-11-08 0 8.320 - - - - 0 0 - 7.318 - - - - 0 - 0.00%
2023-11-07 0 8.320 - - - - 0 0 - 7.318 - - - - 0 - 0.00%
2023-11-06 0 8.320 - - - - 0 0 - 7.318 - - - - 0 - 1.90%
2023-11-03 0 8.165 - - - - 0 0 - 7.182 - - - - 0 - 1.24%
2023-11-02 0 8.065 - - 8.065 8.065 50 403 8.0600 7.094 - - 7.094 7.094 57 7.0894 1.00%
2023-11-01 0 7.985 - - - - 0 0 - 7.023 - - - - 0 - -0.06%
2023-10-31 0 7.990 - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2023-10-30 0 7.990 - - 7.985 7.985 50 399 7.9800 7.028 - - 7.023 7.023 57 7.0190 -0.25%
2023-10-27 0 8.010 - - - - 0 0 - 7.045 - - - - 0 - -0.12%
2023-10-26 0 8.020 - - - - 0 0 - 7.054 - - - - 0 - -1.53%
2023-10-25 0 8.145 - - 8.150 8.150 50 407 8.1400 7.164 - - 7.169 7.169 57 7.1598 0.56%
2023-10-24 0 8.100 - - - - 0 0 - 7.125 - - - - 0 - -0.49%
2023-10-20 0 8.140 - - - - 0 0 - 7.160 - - - - 0 - 0.00%
2023-10-19 0 8.140 - - 8.140 8.140 150 1,221 8.1400 7.160 - - 7.160 7.160 171 7.1598 -1.99%
2023-10-18 0 8.305 8.245 8.310 8.305 8.305 100 830 8.3000 7.305 7.252 7.309 7.305 7.305 114 7.3005 0.18%
2023-10-17 0 8.290 - - 8.245 8.290 900 7,422 8.2467 7.292 - - 7.252 7.292 1,023 7.2536 0.30%
2023-10-16 0 8.265 - - - - 0 0 - 7.270 - - - - 0 - -0.84%
2023-10-13 0 8.335 - - - - 0 0 - 7.331 - - - - 0 - 0.00%
2023-10-12 0 8.335 - - - - 0 0 - 7.331 - - - - 0 - 0.66%
2023-10-11 0 8.280 - - - - 0 0 - 7.283 - - - - 0 - 0.18%
2023-10-10 0 8.265 8.200 8.265 8.280 8.280 400 3,312 8.2800 7.270 7.213 7.270 7.283 7.283 455 7.2829 1.04%
2023-10-09 0 8.180 - - - - 0 0 - 7.195 - - - - 0 - -0.79%
2023-10-06 0 8.245 - - - - 0 0 - 7.252 - - - - 0 - 0.00%
2023-10-05 0 8.245 - - - - 0 0 - 7.252 - - - - 0 - -0.12%
2023-10-04 0 8.255 - - 8.255 8.255 50 412 8.2400 7.261 - - 7.261 7.261 57 7.2477 -0.42%
2023-10-03 0 8.290 - - - - 0 0 - 7.292 - - - - 0 - -1.54%
2023-09-29 0 8.420 - - - - 0 0 - 7.406 - - - - 0 - 0.00%
2023-09-28 0 8.420 - - - - 0 0 - 7.406 - - - - 0 - -0.59%
2023-09-27 0 8.470 - - - - 0 0 - 7.450 - - - - 0 - -0.06%
2023-09-26 0 8.475 - - 8.480 8.480 50 424 8.4800 7.454 - - 7.459 7.459 57 7.4588 -0.41%
2023-09-25 0 8.510 - - - - 0 0 - 7.485 - - - - 0 - -0.18%
2023-09-22 0 8.525 - - - - 0 0 - 7.498 - - - - 0 - 0.00%
2023-09-21 0 8.525 - - - - 0 0 - 7.498 - - - - 0 - -0.12%
2023-09-20 0 8.535 - - - - 0 0 - 7.507 - - - - 0 - -0.23%
2023-09-19 0 8.555 - - - - 0 0 - 7.525 - - - - 0 - -0.23%
2023-09-18 0 8.575 - - 8.520 8.595 150 1,285 8.5667 7.542 - - 7.494 7.560 171 7.5351 -0.12%
2023-09-15 0 8.585 - - - - 0 0 - 7.551 - - - - 0 - 0.00%
2023-09-14 0 8.585 - - - - 0 0 - 7.551 - - - - 0 - 0.00%
2023-09-13 0 8.585 - - - - 0 0 - 7.551 - - - - 0 - -0.46%
2023-09-12 0 8.625 - - - - 0 0 - 7.586 - - - - 0 - 0.00%
2023-09-11 0 8.625 - - 8.630 8.630 450 3,883 8.6289 7.586 - - 7.591 7.591 512 7.5898 -0.29%
2023-09-07 0 8.650 - - - - 0 0 - 7.608 - - - - 0 - -0.40%
2023-09-06 0 8.685 - - - - 0 0 - 7.639 - - - - 0 - 0.00%
2023-09-05 0 8.685 - - - - 0 0 - 7.639 - - - - 0 - -0.57%
2023-09-04 0 8.735 - - 8.755 8.755 50 437 8.7400 7.683 - - 7.701 7.701 57 7.6875 0.17%
2023-08-31 0 8.720 - - - - 0 0 - 7.670 - - - - 0 - 0.00%
2023-08-30 0 8.720 - - - - 0 0 - 7.670 - - - - 0 - 0.58%
2023-08-29 0 8.670 - - - - 0 0 - 7.626 - - - - 0 - 0.00%
2023-08-28 0 8.670 - - - - 0 0 - 7.626 - - - - 0 - 0.00%
2023-08-25 0 8.670 - - - - 0 0 - 7.626 - - - - 0 - 0.00%
2023-08-24 0 8.670 - - - - 0 0 - 7.626 - - - - 0 - 0.29%
2023-08-23 0 8.645 - - 8.645 8.645 100 864 8.6400 7.604 - - 7.604 7.604 114 7.5996 -0.40%
2023-08-22 0 8.680 - - - - 0 0 - 7.635 - - - - 0 - 0.00%
2023-08-21 0 8.680 - - - - 0 0 - 7.635 - - - - 0 - 0.00%
2023-08-18 0 8.680 - - - - 0 0 - 7.635 - - - - 0 - -0.23%
2023-08-17 0 8.700 - - - - 0 0 - 7.652 - - - - 0 - 0.00%
2023-08-16 0 8.700 - - 8.655 8.700 100 867 8.6700 7.652 - - 7.613 7.652 114 7.6260 -0.40%
2023-08-15 0 8.735 - - - - 0 0 - 7.683 - - - - 0 - -0.63%
2023-08-14 0 8.790 - - - - 0 0 - 7.732 - - - - 0 - -0.68%
2023-08-11 0 8.850 - - - - 0 0 - 7.784 - - - - 0 - 0.00%
2023-08-10 0 8.850 - - - - 0 0 - 7.784 - - - - 0 - 0.00%
2023-08-09 0 8.850 - - 8.845 8.845 550 4,864 8.8436 7.784 - - 7.780 7.780 625 7.7787 -0.11%
2023-08-08 0 8.860 - - - - 0 0 - 7.793 - - - - 0 - -0.28%
2023-08-07 0 8.885 - - - - 0 0 - 7.815 - - - - 0 - 0.00%
2023-08-04 0 8.885 - - - - 0 0 - 7.815 - - - - 0 - 0.00%
2023-08-03 0 8.885 - - - - 0 0 - 7.815 - - - - 0 - -0.67%
2023-08-02 0 8.945 - - - - 0 0 - 7.868 - - - - 0 - -3.09%
2023-08-01 0 9.230 - - - - 0 0 - 8.119 - - - - 0 - 0.00%
2023-07-31 0 9.230 - - 9.220 9.220 150 1,383 9.2200 8.119 - - 8.110 8.110 171 8.1097 3.07%
2023-07-28 0 9.175 - - - - 0 0 - 7.877 - - - - 0 - -0.70%
2023-07-27 0 9.240 9.200 9.260 - - 0 0 - 7.932 7.898 7.950 - - 0 - 0.93%
2023-07-26 0 9.155 - - - - 0 0 - 7.859 - - - - 0 - 0.38%
2023-07-25 0 9.120 9.120 9.170 - - 0 0 - 7.829 7.829 7.872 - - 0 - 0.55%
2023-07-24 0 9.070 - - - - 0 0 - 7.786 - - - - 0 - 0.00%
2023-07-21 0 9.070 - - - - 0 0 - 7.786 - - - - 0 - 0.00%
2023-07-20 0 9.070 - - - - 0 0 - 7.786 - - - - 0 - 0.39%
2023-07-19 0 9.035 - - 9.035 9.035 8,850 79,959 9.0349 7.756 - - 7.756 7.756 10,309 7.7564 -0.17%
2023-07-18 0 9.050 - 9.050 9.040 9.085 1,250 11,313 9.0504 7.769 - 7.769 7.761 7.799 1,456 7.7697 0.28%
2023-07-14 0 9.025 8.970 - - - 0 0 - 7.748 7.701 - - - 0 - 1.29%
2023-07-13 0 8.910 - - - - 0 0 - 7.649 - - - - 0 - 1.31%
2023-07-12 0 8.795 - - - - 0 0 - 7.550 - - - - 0 - 0.51%
2023-07-11 0 8.750 - - 8.750 8.750 550 4,812 8.7491 7.512 - - 7.512 7.512 641 7.5110 0.86%
2023-07-10 0 8.675 - - - - 0 0 - 7.447 - - - - 0 - 0.00%
2023-07-07 0 8.675 - - - - 0 0 - 7.447 - - - - 0 - -0.74%
2023-07-06 0 8.740 8.690 - - - 0 0 - 7.503 7.460 - - - 0 - -0.40%
2023-07-05 0 8.775 - - - - 0 0 - 7.533 - - - - 0 - 0.00%
2023-07-04 0 8.775 - - - - 0 0 - 7.533 - - - - 0 - 0.63%
2023-07-03 0 8.720 - - - - 0 0 - 7.486 - - - - 0 - 0.17%
2023-06-30 0 8.705 - - - - 0 0 - 7.473 - - - - 0 - 0.00%
2023-06-29 0 8.705 - - - - 0 0 - 7.473 - - - - 0 - 0.00%
2023-06-28 0 8.705 - - - - 0 0 - 7.473 - - - - 0 - 0.00%
2023-06-27 0 8.705 - - - - 0 0 - 7.473 - - - - 0 - 0.00%
2023-06-26 0 8.705 - - - - 0 0 - 7.473 - - - - 0 - 0.00%
2023-06-23 0 8.705 - - - - 0 0 - 7.473 - - - - 0 - -0.23%
2023-06-21 0 8.725 - - 8.720 8.720 50 436 8.7200 7.490 - - 7.486 7.486 58 7.4860 -0.80%
2023-06-20 0 8.795 - - - - 0 0 - 7.550 - - - - 0 - -0.45%
2023-06-19 0 8.835 - - - - 0 0 - 7.585 - - - - 0 - -0.23%
2023-06-16 0 8.855 - - 8.855 8.950 100 890 8.9000 7.602 - - 7.602 7.683 116 7.6405 0.74%
2023-06-15 0 8.790 - - 8.790 8.790 50 439 8.7800 7.546 - - 7.546 7.546 58 7.5375 -0.45%
2023-06-14 0 8.830 - - - - 0 0 - 7.580 - - - - 0 - 0.00%
2023-06-13 0 8.830 - - - - 0 0 - 7.580 - - - - 0 - 0.00%
2023-06-12 0 8.830 - - - - 0 0 - 7.580 - - - - 0 - 0.00%
2023-06-09 0 8.830 - - 8.875 8.875 500 4,437 8.8740 7.580 - - 7.619 7.619 582 7.6182 1.20%
2023-06-08 0 8.725 - - - - 0 0 - 7.490 - - - - 0 - 0.00%
2023-06-07 0 8.725 - - - - 0 0 - 7.490 - - - - 0 - 0.00%
2023-06-06 0 8.725 - - - - 0 0 - 7.490 - - - - 0 - 0.00%
2023-06-05 0 8.725 - - - - 0 0 - 7.490 - - - - 0 - 0.23%
2023-06-02 0 8.705 - - - - 0 0 - 7.473 - - - - 0 - 0.46%
2023-06-01 0 8.665 - - - - 0 0 - 7.439 - - - - 0 - -0.40%
2023-05-31 0 8.700 - - - - 0 0 - 7.469 - - - - 0 - -0.68%
2023-05-30 0 8.760 - - - - 0 0 - 7.520 - - - - 0 - -0.40%
2023-05-29 0 8.795 - - - - 0 0 - 7.550 - - - - 0 - 0.00%
2023-05-25 0 8.795 - - - - 0 0 - 7.550 - - - - 0 - -0.73%
2023-05-24 0 8.860 - - - - 0 0 - 7.606 - - - - 0 - -0.17%
2023-05-23 0 8.875 - - - - 0 0 - 7.619 - - - - 0 - -0.17%
2023-05-22 0 8.890 - - - - 0 0 - 7.632 - - - - 0 - 0.00%
2023-05-19 0 8.890 - - 8.890 8.890 50 444 8.8800 7.632 - - 7.632 7.632 58 7.6234 0.28%
2023-05-18 0 8.865 - - - - 0 0 - 7.611 - - - - 0 - 0.00%
2023-05-17 0 8.865 - - - - 0 0 - 7.611 - - - - 0 - -0.51%
2023-05-16 0 8.910 - - 8.925 8.925 50 446 8.9200 7.649 - - 7.662 7.662 58 7.6577 -0.06%
2023-05-15 0 8.915 - - - - 0 0 - 7.653 - - - - 0 - -0.61%
2023-05-12 0 8.970 - - - - 0 0 - 7.701 - - - - 0 - -0.77%
2023-05-11 0 9.040 - - - - 0 0 - 7.761 - - - - 0 - -0.17%
2023-05-10 0 9.055 - - - - 0 0 - 7.774 - - - - 0 - 0.00%
2023-05-09 0 9.055 - 9.300 9.060 9.060 400 3,624 9.0600 7.774 - 7.984 7.778 7.778 466 7.7779 0.44%
2023-05-08 0 9.015 - 9.300 - - 0 0 - 7.739 - 7.984 - - 0 - 0.17%
2023-05-05 0 9.000 - 9.225 - - 0 0 - 7.726 - 7.920 - - 0 - 0.17%
2023-05-04 0 8.985 - - - - 0 0 - 7.714 - - - - 0 - 0.17%
2023-05-03 0 8.970 - - - - 0 0 - 7.701 - - - - 0 - -0.33%
2023-05-02 0 9.000 - - - - 0 0 - 7.726 - - - - 0 - 0.00%
2023-04-28 0 9.000 - - 9.000 9.000 50 450 9.0000 7.726 - - 7.726 7.726 58 7.7264 0.61%
2023-04-27 0 8.945 - 9.270 - - 0 0 - 7.679 - 7.958 - - 0 - 0.45%
2023-04-26 0 8.905 - - - - 0 0 - 7.645 - - - - 0 - 0.00%
2023-04-25 0 8.905 - - - - 0 0 - 7.645 - - - - 0 - 0.00%
2023-04-24 0 8.905 - - - - 0 0 - 7.645 - - - - 0 - 0.00%
2023-04-21 0 8.905 - - - - 0 0 - 7.645 - - - - 0 - -0.22%
2023-04-20 0 8.925 - - - - 0 0 - 7.662 - - - - 0 - -0.17%
2023-04-19 0 8.940 - - - - 0 0 - 7.675 - - - - 0 - -0.45%
2023-04-18 0 8.980 - - 8.950 8.980 100 896 8.9600 7.709 - - 7.683 7.709 116 7.6921 -0.55%
2023-04-17 0 9.030 - - - - 0 0 - 7.752 - - - - 0 - -0.77%
2023-04-14 0 9.100 - - 9.100 9.100 50 455 9.1000 7.812 - - 7.812 7.812 58 7.8122 0.94%
2023-04-13 0 9.015 - - - - 0 0 - 7.739 - - - - 0 - 0.00%
2023-04-12 0 9.015 8.970 - 9.015 9.015 350 3,155 9.0143 7.739 7.701 - 7.739 7.739 408 7.7387 0.50%
2023-04-11 0 8.970 8.970 - - - 0 0 - 7.701 7.701 - - - 0 - 0.00%
2023-04-06 0 8.970 - - - - 0 0 - 7.701 - - - - 0 - -0.33%
2023-04-04 0 9.000 - - - - 0 0 - 7.726 - - - - 0 - 0.00%
2023-04-03 0 9.000 - - - - 0 0 - 7.726 - - - - 0 - 0.00%
2023-03-31 0 9.000 - - - - 0 0 - 7.726 - - - - 0 - 0.00%
2023-03-30 0 9.000 9.000 - - - 0 0 - 7.726 7.726 - - - 0 - 0.45%
2023-03-29 0 8.960 - - - - 0 0 - 7.692 - - - - 0 - 0.84%
2023-03-28 0 8.885 - - - - 0 0 - 7.628 - - - - 0 - 0.11%
2023-03-27 0 8.875 - - - - 0 0 - 7.619 - - - - 0 - 0.00%
2023-03-24 0 8.875 - - - - 0 0 - 7.619 - - - - 0 - 0.34%
2023-03-23 0 8.845 - - 8.835 8.835 100 883 8.8300 7.593 - - 7.585 7.585 116 7.5805 0.80%
2023-03-22 0 8.775 - 9.000 - - 0 0 - 7.533 - 7.726 - - 0 - 0.00%
2023-03-21 0 8.775 - 8.960 8.770 8.770 5,350 46,919 8.7699 7.533 - 7.692 7.529 7.529 6,232 7.5289 1.45%
2023-03-20 0 8.650 8.620 - - - 0 0 - 7.426 7.400 - - - 0 - -0.17%
2023-03-17 0 8.665 - - - - 0 0 - 7.439 - - - - 0 - 1.29%
2023-03-16 0 8.555 - 8.640 8.555 8.555 50 427 8.5400 7.344 - 7.417 7.344 7.344 58 7.3315 -0.23%
2023-03-15 0 8.575 - 8.720 - - 0 0 - 7.362 - 7.486 - - 0 - 0.29%
2023-03-14 0 8.550 - 8.680 - - 0 0 - 7.340 - 7.452 - - 0 - -1.55%
2023-03-13 0 8.685 - 8.800 - - 0 0 - 7.456 - 7.555 - - 0 - 0.00%
2023-03-10 0 8.685 - 8.770 - - 0 0 - 7.456 - 7.529 - - 0 - -0.63%
2023-03-09 0 8.740 - 8.810 8.740 8.740 300 2,622 8.7400 7.503 - 7.563 7.503 7.503 349 7.5032 0.75%
2023-03-08 0 8.675 - 8.790 8.675 8.675 50 433 8.6600 7.447 - 7.546 7.447 7.447 58 7.4345 -1.03%
2023-03-07 0 8.765 - 8.910 - - 0 0 - 7.525 - 7.649 - - 0 - 0.00%
2023-03-06 0 8.765 - 8.940 - - 0 0 - 7.525 - 7.675 - - 0 - 0.34%
2023-03-03 0 8.735 - 8.940 - - 0 0 - 7.499 - 7.675 - - 0 - 0.00%
2023-03-02 0 8.735 8.735 8.880 - - 0 0 - 7.499 7.499 7.623 - - 0 - 0.00%
2023-03-01 0 8.735 - 8.850 - - 0 0 - 7.499 - 7.598 - - 0 - 0.23%
2023-02-28 0 8.715 - 8.910 - - 0 0 - 7.482 - 7.649 - - 0 - -0.63%
2023-02-27 0 8.770 - 8.840 - - 0 0 - 7.529 - 7.589 - - 0 - -1.13%
2023-02-24 0 8.870 - - - - 0 0 - 7.615 - - - - 0 - -0.67%
2023-02-23 0 8.930 - - - - 0 0 - 7.666 - - - - 0 - -0.11%
2023-02-22 0 8.940 - - - - 0 0 - 7.675 - - - - 0 - -0.61%
2023-02-21 0 8.995 - - - - 0 0 - 7.722 - - - - 0 - 0.00%
2023-02-20 0 8.995 - - - - 0 0 - 7.722 - - - - 0 - 0.00%
2023-02-17 0 8.995 - - - - 0 0 - 7.722 - - - - 0 - -0.94%
2023-02-16 0 9.080 - - 9.085 9.085 50 454 9.0800 7.795 - - 7.799 7.799 58 7.7951 0.33%
2023-02-15 0 9.050 - - - - 0 0 - 7.769 - - - - 0 - -0.82%
2023-02-14 0 9.125 - - - - 0 0 - 7.834 - - - - 0 - 0.00%
2023-02-13 0 9.125 9.045 - - - 0 0 - 7.834 7.765 - - - 0 - -0.54%
2023-02-10 0 9.175 - - - - 0 0 - 7.877 - - - - 0 - -0.16%
2023-02-09 0 9.190 - - 9.195 9.200 300 2,759 9.1967 7.890 - - 7.894 7.898 349 7.8952 -0.11%
2023-02-08 0 9.200 - - 9.200 9.200 1,000 9,200 9.2000 7.898 - - 7.898 7.898 1,165 7.8981 -0.05%
2023-02-07 0 9.205 - 9.260 - - 0 0 - 7.902 - 7.950 - - 0 - -0.65%
2023-02-06 0 9.265 - 9.265 - - 0 0 - 7.954 - 7.954 - - 0 - -0.91%
2023-02-03 0 9.350 - - - - 0 0 - 8.027 - - - - 0 - 0.21%
2023-02-02 0 9.330 - - - - 0 0 - 8.010 - - - - 0 - 0.00%
2023-02-01 0 9.330 - - - - 0 0 - 8.010 - - - - 0 - 0.00%
2023-01-31 0 9.330 - - - - 0 0 - 8.010 - - - - 0 - -0.53%
2023-01-30 0 9.380 - - - - 0 0 - 8.053 - - - - 0 - 0.00%
2023-01-27 0 9.380 - - - - 0 0 - 8.053 - - - - 0 - 0.00%
2023-01-26 0 9.380 - - - - 0 0 - 8.053 - - - - 0 - 0.59%
2023-01-20 0 9.325 - - - - 0 0 - 8.005 - - - - 0 - 0.59%
2023-01-19 0 9.270 - - - - 0 0 - 7.958 - - - - 0 - 0.11%
2023-01-18 0 9.260 - - - - 0 0 - 7.950 - - - - 0 - 0.11%
2023-01-17 0 9.250 - - 9.135 9.250 150 1,376 9.1733 7.941 - - 7.842 7.941 175 7.8752 1.48%
2023-01-16 0 9.115 - - - - 0 0 - 7.825 - - - - 0 - 0.00%
2023-01-13 0 9.115 - - - - 0 0 - 7.825 - - - - 0 - 0.94%
2023-01-12 0 9.030 - - - - 0 0 - 7.752 - - - - 0 - 0.17%
2023-01-11 0 9.015 - - - - 0 0 - 7.739 - - - - 0 - -0.22%
2023-01-10 0 9.035 8.985 - 9.090 9.090 350 3,181 9.0886 7.756 7.714 - 7.804 7.804 408 7.8024 -0.17%
2023-01-09 0 9.050 9.050 - - - 0 0 - 7.769 7.769 - - - 0 - 1.40%
2023-01-06 0 8.925 - - - - 0 0 - 7.662 - - - - 0 - 0.00%
2023-01-05 0 8.925 - - - - 0 0 - 7.662 - - - - 0 - 0.00%
2023-01-04 0 8.925 - - - - 0 0 - 7.662 - - - - 0 - 0.00%
2023-01-03 0 8.925 - - - - 0 0 - 7.662 - - - - 0 - 0.00%
2022-12-30 0 8.925 - - - - 0 0 - 7.662 - - - - 0 - 1.36%
2022-12-29 0 8.805 - - - - 0 0 - 7.559 - - - - 0 - 0.34%
2022-12-28 0 8.775 - - - - 0 0 - 7.533 - - - - 0 - -0.28%
2022-12-23 0 8.800 - - 8.800 8.800 1,700 14,960 8.8000 7.555 - - 7.555 7.555 1,980 7.5547 0.40%
2022-12-22 0 8.765 8.760 - - - 0 0 - 7.525 7.520 - - - 0 - 0.46%
2022-12-21 0 8.725 - - - - 0 0 - 7.490 - - - - 0 - 0.00%
2022-12-20 0 8.725 - - - - 0 0 - 7.490 - - - - 0 - 0.00%
2022-12-19 0 8.725 - - 8.725 8.725 50 436 8.7200 7.490 - - 7.490 7.490 58 7.4860 0.11%
2022-12-16 0 8.715 - - 8.710 8.750 2,050 17,857 8.7107 7.482 - - 7.477 7.512 2,388 7.4781 -1.30%
2022-12-15 0 8.830 - - - - 0 0 - 7.580 - - - - 0 - -0.06%
2022-12-14 0 8.835 - - - - 0 0 - 7.585 - - - - 0 - 0.00%
2022-12-13 0 8.835 - - - - 0 0 - 7.585 - - - - 0 - 0.00%
2022-12-12 0 8.835 - - - - 0 0 - 7.585 - - - - 0 - -0.06%
2022-12-09 0 8.840 - - 8.840 8.840 300 2,652 8.8400 7.589 - - 7.589 7.589 349 7.5890 0.68%
2022-12-08 0 8.780 - - - - 0 0 - 7.538 - - - - 0 - 0.00%
2022-12-07 0 8.780 - - 8.780 8.780 250 2,195 8.7800 7.538 - - 7.538 7.538 291 7.5375 -0.96%
2022-12-06 0 8.865 - - - - 0 0 - 7.611 - - - - 0 - -0.39%
2022-12-05 0 8.900 - - - - 0 0 - 7.641 - - - - 0 - 0.00%
2022-12-02 0 8.900 - - - - 0 0 - 7.641 - - - - 0 - 0.00%
2022-12-01 0 8.900 - - - - 0 0 - 7.641 - - - - 0 - 1.02%
2022-11-30 0 8.810 - - - - 0 0 - 7.563 - - - - 0 - 1.38%
2022-11-29 0 8.690 - - - - 0 0 - 7.460 - - - - 0 - 0.46%
2022-11-28 0 8.650 - - - - 0 0 - 7.426 - - - - 0 - 0.29%
2022-11-25 0 8.625 - - - - 0 0 - 7.404 - - - - 0 - 0.29%
2022-11-24 0 8.600 - - - - 0 0 - 7.383 - - - - 0 - 2.14%
2022-11-23 0 8.420 - - 8.420 8.420 50 421 8.4200 7.228 - - 7.228 7.228 58 7.2285 -0.18%
2022-11-22 0 8.435 - - - - 0 0 - 7.241 - - - - 0 - 0.00%
2022-11-21 0 8.435 - - - - 0 0 - 7.241 - - - - 0 - 0.00%
2022-11-18 0 8.435 - - - - 0 0 - 7.241 - - - - 0 - 0.12%
2022-11-17 0 8.425 - - 8.425 8.425 50 421 8.4200 7.233 - - 7.233 7.233 58 7.2285 0.00%
2022-11-16 0 8.425 - - 8.425 8.425 50 421 8.4200 7.233 - - 7.233 7.233 58 7.2285 -0.47%
2022-11-15 0 8.465 - - - - 0 0 - 7.267 - - - - 0 - 0.06%
2022-11-14 0 8.460 - - - - 0 0 - 7.263 - - - - 0 - 0.00%
2022-11-11 0 8.460 - - - - 0 0 - 7.263 - - - - 0 - 2.55%
2022-11-10 0 8.250 - - - - 0 0 - 7.083 - - - - 0 - -0.60%
2022-11-09 0 8.300 - - 8.300 8.300 300 2,490 8.3000 7.125 - - 7.125 7.125 349 7.1255 1.16%
2022-11-08 0 8.205 - - - - 0 0 - 7.044 - - - - 0 - 0.49%
2022-11-07 0 8.165 - - 8.150 8.150 50 407 8.1400 7.010 - - 6.997 6.997 58 6.9881 0.25%
2022-11-04 0 8.145 - - - - 0 0 - 6.992 - - - - 0 - 0.00%
2022-11-03 0 8.145 - - - - 0 0 - 6.992 - - - - 0 - -0.61%
2022-11-02 0 8.195 8.165 8.240 - - 0 0 - 7.035 7.010 7.074 - - 0 - 0.00%
2022-11-01 0 8.195 - - - - 0 0 - 7.035 - - - - 0 - 0.18%
2022-10-31 0 8.180 - - - - 0 0 - 7.022 - - - - 0 - 0.00%
2022-10-28 0 8.180 - - - - 0 0 - 7.022 - - - - 0 - 0.00%
2022-10-27 0 8.180 - - - - 0 0 - 7.022 - - - - 0 - 0.37%
2022-10-26 0 8.150 - - 8.150 8.150 650 5,297 8.1492 6.997 - - 6.997 6.997 757 6.9960 0.62%
2022-10-25 0 8.100 - - 8.100 8.100 200 1,620 8.1000 6.954 - - 6.954 6.954 233 6.9538 0.87%
2022-10-24 0 8.030 - - - - 0 0 - 6.894 - - - - 0 - 0.31%
2022-10-21 0 8.005 - - - - 0 0 - 6.872 - - - - 0 - 0.25%
2022-10-20 0 7.985 - - - - 0 0 - 6.855 - - - - 0 - 0.31%
2022-10-19 0 7.960 - - - - 0 0 - 6.834 - - - - 0 - 0.00%
2022-10-18 0 7.960 - - 7.960 7.960 50 398 7.9600 6.834 - - 6.834 6.834 58 6.8336 1.21%
2022-10-17 0 7.865 - - 7.810 7.810 50 390 7.8000 6.752 - - 6.705 6.705 58 6.6962 -0.63%
2022-10-14 0 7.915 - - - - 0 0 - 6.795 - - - - 0 - 0.00%
2022-10-13 0 7.915 - - - - 0 0 - 6.795 - - - - 0 - 0.00%
2022-10-12 0 7.915 - - - - 0 0 - 6.795 - - - - 0 - -0.06%
2022-10-11 0 7.920 - 8.000 7.945 7.945 350 2,780 7.9429 6.799 - 6.868 6.821 6.821 408 6.8189 -0.69%
2022-10-10 0 7.975 - - - - 0 0 - 6.846 - - - - 0 - -0.81%
2022-10-07 0 8.040 - - - - 0 0 - 6.902 - - - - 0 - -1.17%
2022-10-06 0 8.135 - - - - 0 0 - 6.984 - - - - 0 - 0.18%
2022-10-05 0 8.120 - - - - 0 0 - 6.971 - - - - 0 - 0.31%
2022-10-03 0 8.095 - - - - 0 0 - 6.949 - - - - 0 - 0.00%
2022-09-30 0 8.095 - - - - 0 0 - 6.949 - - - - 0 - -0.37%
2022-09-29 0 8.125 - - - - 0 0 - 6.975 - - - - 0 - 0.00%
2022-09-28 0 8.125 - - - - 0 0 - 6.975 - - - - 0 - -1.57%
2022-09-27 0 8.255 - - - - 0 0 - 7.087 - - - - 0 - -0.78%
2022-09-26 0 8.320 - - - - 0 0 - 7.143 - - - - 0 - -1.30%
2022-09-23 0 8.430 - - - - 0 0 - 7.237 - - - - 0 - -0.82%
2022-09-22 0 8.500 - - - - 0 0 - 7.297 - - - - 0 - -0.23%
2022-09-21 0 8.520 - - - - 0 0 - 7.314 - - - - 0 - -0.87%
2022-09-20 0 8.595 - - - - 0 0 - 7.379 - - - - 0 - 0.00%
2022-09-19 0 8.595 - - - - 0 0 - 7.379 - - - - 0 - 0.00%
2022-09-16 0 8.595 - - 8.640 8.640 50 432 8.6400 7.379 - - 7.417 7.417 58 7.4173 -1.77%
2022-09-15 0 8.750 - - 8.760 8.760 50 438 8.7600 7.512 - - 7.520 7.520 58 7.5204 0.23%
2022-09-14 0 8.730 - - - - 0 0 - 7.495 - - - - 0 - -0.80%
2022-09-13 0 8.800 8.755 - - - 0 0 - 7.555 7.516 - - - 0 - 0.51%
2022-09-09 0 8.755 - - 8.755 8.755 300 2,626 8.7533 7.516 - - 7.516 7.516 349 7.5146 0.98%
2022-09-08 0 8.670 - - - - 0 0 - 7.443 - - - - 0 - 0.00%
2022-09-07 0 8.670 - - - - 0 0 - 7.443 - - - - 0 - -0.34%
2022-09-06 0 8.700 - - 8.700 8.700 1,000 8,700 8.7000 7.469 - - 7.469 7.469 1,165 7.4689 0.75%
2022-09-05 0 8.635 - - - - 0 0 - 7.413 - - - - 0 - 0.29%
2022-09-02 0 8.610 - - - - 0 0 - 7.392 - - - - 0 - 0.12%
2022-09-01 0 8.600 - - 8.600 8.600 750 6,450 8.6000 7.383 - - 7.383 7.383 874 7.3830 -1.21%
2022-08-31 0 8.705 - - - - 0 0 - 7.473 - - - - 0 - 0.00%
2022-08-30 0 8.705 - - - - 0 0 - 7.473 - - - - 0 - 0.00%
2022-08-29 0 8.705 - - - - 0 0 - 7.473 - - - - 0 - 0.00%
2022-08-26 0 8.705 - - - - 0 0 - 7.473 - - - - 0 - 0.00%
2022-08-25 0 8.705 - - - - 0 0 - 7.473 - - - - 0 - 0.69%
2022-08-24 0 8.645 - - - - 0 0 - 7.422 - - - - 0 - 0.00%
2022-08-23 0 8.645 - - - - 0 0 - 7.422 - - - - 0 - -1.65%
2022-08-22 0 8.790 - - - - 0 0 - 7.546 - - - - 0 - 0.00%
2022-08-19 0 8.790 - - - - 0 0 - 7.546 - - - - 0 - 0.00%
2022-08-18 0 8.790 - - - - 0 0 - 7.546 - - - - 0 - 0.00%
2022-08-17 0 8.790 - - 8.790 8.790 50 439 8.7800 7.546 - - 7.546 7.546 58 7.5375 0.00%
2022-08-16 0 8.790 - - 8.790 8.790 50 439 8.7800 7.546 - - 7.546 7.546 58 7.5375 0.46%
2022-08-15 0 8.750 - - - - 0 0 - 7.512 - - - - 0 - 0.00%
2022-08-12 0 8.750 - - - - 0 0 - 7.512 - - - - 0 - 0.29%
2022-08-11 0 8.725 - - - - 0 0 - 7.490 - - - - 0 - 0.69%
2022-08-10 0 8.665 - - - - 0 0 - 7.439 - - - - 0 - 0.00%
2022-08-09 0 8.665 - - 8.665 8.665 450 3,899 8.6644 7.439 - - 7.439 7.439 524 7.4383 1.17%
2022-08-08 0 8.565 - - - - 0 0 - 7.353 - - - - 0 - 0.00%
2022-08-05 0 8.565 - - - - 0 0 - 7.353 - - - - 0 - 0.53%
2022-08-04 0 8.520 - - - - 0 0 - 7.314 - - - - 0 - 0.89%
2022-08-03 0 8.445 - - - - 0 0 - 7.250 - - - - 0 - 0.36%
2022-08-02 0 8.415 - - - - 0 0 - 7.224 - - - - 0 - 0.00%
2022-08-01 0 8.415 - - - - 0 0 - 7.224 - - - - 0 - 0.24%
2022-07-29 0 8.395 - - - - 0 0 - 7.207 - - - - 0 - 0.84%
2022-07-28 0 8.495 - - - - 0 0 - 7.147 - - - - 0 - 1.25%
2022-07-27 0 8.390 - - - - 0 0 - 7.059 - - - - 0 - 0.24%
2022-07-26 0 8.370 - - - - 0 0 - 7.042 - - - - 0 - 0.36%
2022-07-25 0 8.340 - - - - 0 0 - 7.017 - - - - 0 - 0.06%
2022-07-22 0 8.335 - - 8.330 8.330 200 1,666 8.3300 7.012 - - 7.008 7.008 238 7.0081 0.54%
2022-07-21 0 8.290 - - - - 0 0 - 6.974 - - - - 0 - 0.00%
2022-07-20 0 8.290 - - - - 0 0 - 6.974 - - - - 0 - 0.73%
2022-07-19 0 8.230 - - - - 0 0 - 6.924 - - - - 0 - 0.00%
2022-07-18 0 8.230 8.200 - 8.230 8.230 50 411 8.2200 6.924 6.899 - 6.924 6.924 59 6.9156 0.30%
2022-07-15 0 8.205 - - - - 0 0 - 6.903 - - - - 0 - -0.55%
2022-07-14 0 8.250 - - - - 0 0 - 6.941 - - - - 0 - 0.00%
2022-07-13 0 8.250 - - - - 0 0 - 6.941 - - - - 0 - -1.02%
2022-07-12 0 8.335 - - - - 0 0 - 7.012 - - - - 0 - -0.30%
2022-07-11 0 8.360 - - 8.380 8.380 450 3,771 8.3800 7.033 - - 7.050 7.050 535 7.0502 0.30%
2022-07-08 0 8.335 - - - - 0 0 - 7.012 - - - - 0 - 0.00%
2022-07-07 0 8.335 - - - - 0 0 - 7.012 - - - - 0 - -0.48%
2022-07-06 0 8.375 - - - - 0 0 - 7.046 - - - - 0 - 0.00%
2022-07-05 0 8.375 - - - - 0 0 - 7.046 - - - - 0 - 0.24%
2022-07-04 0 8.355 - - 8.355 8.385 3,650 30,558 8.3721 7.029 - - 7.029 7.054 4,338 7.0435 -2.17%
2022-06-30 0 8.540 - - - - 0 0 - 7.185 - - - - 0 - -1.16%
2022-06-29 0 8.640 - - 8.685 8.685 50 434 8.6800 7.269 - - 7.307 7.307 59 7.3026 0.41%
2022-06-28 0 8.605 - - - - 0 0 - 7.239 - - - - 0 - 0.70%
2022-06-27 0 8.545 - - - - 0 0 - 7.189 - - - - 0 - 0.41%
2022-06-24 0 8.510 - - - - 0 0 - 7.160 - - - - 0 - 0.00%
2022-06-23 0 8.510 - - - - 0 0 - 7.160 - - - - 0 - -0.23%
2022-06-22 0 8.530 - - - - 0 0 - 7.176 - - - - 0 - -1.39%
2022-06-21 0 8.650 - - - - 0 0 - 7.277 - - - - 0 - 0.00%
2022-06-20 0 8.650 - - - - 0 0 - 7.277 - - - - 0 - -1.20%
2022-06-17 0 8.755 - - - - 0 0 - 7.366 - - - - 0 - -1.57%
2022-06-16 0 8.895 - - 8.905 8.905 50 445 8.9000 7.483 - - 7.492 7.492 59 7.4876 1.08%
2022-06-15 0 8.800 - - - - 0 0 - 7.404 - - - - 0 - -0.96%
2022-06-14 0 8.885 - - - - 0 0 - 7.475 - - - - 0 - 0.00%
2022-06-13 0 8.885 - - - - 0 0 - 7.475 - - - - 0 - -2.04%
2022-06-10 0 9.070 - - - - 0 0 - 7.631 - - - - 0 - -1.68%
2022-06-09 0 9.225 - - 9.225 9.225 200 1,845 9.2250 7.761 - - 7.761 7.761 238 7.7611 -0.54%
2022-06-08 0 9.275 - - - - 0 0 - 7.803 - - - - 0 - 0.00%
2022-06-07 0 9.275 - - - - 0 0 - 7.803 - - - - 0 - -0.11%
2022-06-06 0 9.285 - - - - 0 0 - 7.812 - - - - 0 - -0.38%
2022-06-02 0 9.320 - - - - 0 0 - 7.841 - - - - 0 - -0.43%
2022-06-01 0 9.360 - - - - 0 0 - 7.875 - - - - 0 - 0.00%
2022-05-31 0 9.360 - - - - 0 0 - 7.875 - - - - 0 - 0.00%
2022-05-30 0 9.360 - - 9.360 9.360 300 2,808 9.3600 7.875 - - 7.875 7.875 357 7.8746 1.41%
2022-05-27 0 9.230 9.230 - - - 0 0 - 7.765 7.765 - - - 0 - 0.87%
2022-05-26 0 9.150 - - 9.150 9.150 50 457 9.1400 7.698 - - 7.698 7.698 59 7.6896 0.11%
2022-05-25 0 9.140 - - - - 0 0 - 7.690 - - - - 0 - -0.22%
2022-05-24 0 9.160 - - - - 0 0 - 7.706 - - - - 0 - 0.00%
2022-05-23 0 9.160 - - - - 0 0 - 7.706 - - - - 0 - 0.00%
2022-05-20 0 9.160 - - - - 0 0 - 7.706 - - - - 0 - 0.60%
2022-05-19 0 9.105 - - - - 0 0 - 7.660 - - - - 0 - -0.16%
2022-05-18 0 9.120 - - 9.120 9.120 200 1,824 9.1200 7.673 - - 7.673 7.673 238 7.6727 0.66%
2022-05-17 0 9.060 8.800 - - - 0 0 - 7.622 7.404 - - - 0 - 1.06%
2022-05-16 0 8.965 8.800 - - - 0 0 - 7.542 7.404 - - - 0 - -0.44%
2022-05-13 0 9.005 - - - - 0 0 - 7.576 - - - - 0 - -0.22%
2022-05-12 0 9.025 - - - - 0 0 - 7.593 - - - - 0 - -2.27%
2022-05-11 0 9.235 - - 9.260 9.260 250 2,315 9.2600 7.769 - - 7.791 7.791 297 7.7905 0.16%
2022-05-10 0 9.220 - - - - 0 0 - 7.757 - - - - 0 - -2.28%
2022-05-06 0 9.435 - - - - 0 0 - 7.938 - - - - 0 - -0.79%
2022-05-05 0 9.510 - - - - 0 0 - 8.001 - - - - 0 - 0.00%
2022-05-04 0 9.510 - - - - 0 0 - 8.001 - - - - 0 - 0.00%
2022-05-03 0 9.510 - - 9.510 9.510 200 1,902 9.5100 8.001 - - 8.001 8.001 238 8.0008 -0.11%
2022-04-29 0 9.520 - - - - 0 0 - 8.009 - - - - 0 - 0.00%
2022-04-28 0 9.520 - - - - 0 0 - 8.009 - - - - 0 - 0.00%
2022-04-27 0 9.520 - - - - 0 0 - 8.009 - - - - 0 - -0.10%
2022-04-26 0 9.530 - - - - 0 0 - 8.018 - - - - 0 - 0.00%
2022-04-25 0 9.530 - - - - 0 0 - 8.018 - - - - 0 - -0.73%
2022-04-22 0 9.600 - - - - 0 0 - 8.077 - - - - 0 - -0.05%
2022-04-21 0 9.605 - - - - 0 0 - 8.081 - - - - 0 - 0.68%
2022-04-20 0 9.540 - - 9.500 9.500 50 475 9.5000 8.026 - - 7.992 7.992 59 7.9924 -0.57%
2022-04-19 0 9.595 - - - - 0 0 - 8.072 - - - - 0 - -0.31%
2022-04-14 0 9.625 - - - - 0 0 - 8.098 - - - - 0 - 0.00%
2022-04-13 0 9.625 - - - - 0 0 - 8.098 - - - - 0 - 0.00%
2022-04-12 0 9.625 - - - - 0 0 - 8.098 - - - - 0 - -0.57%
2022-04-11 0 9.680 - - 9.680 9.755 700 6,791 9.7014 8.144 - - 8.144 8.207 832 8.1619 -0.92%
2022-04-08 0 9.770 9.760 - 9.770 9.770 200 1,954 9.7700 8.220 8.211 - 8.220 8.220 238 8.2196 0.36%
2022-04-07 0 9.735 - - 9.750 9.750 100 975 9.7500 8.190 - - 8.203 8.203 119 8.2028 -0.66%
2022-04-06 0 9.800 - - 9.800 9.830 10,150 99,770 9.8296 8.245 - - 8.245 8.270 12,065 8.2697 -0.20%
2022-04-04 0 9.820 - - 9.820 9.820 50 491 9.8200 8.262 - - 8.262 8.262 59 8.2617 0.82%
2022-04-01 0 9.740 - - - - 0 0 - 8.194 - - - - 0 - 0.15%
2022-03-31 0 9.725 - - - - 0 0 - 8.182 - - - - 0 - 0.10%
2022-03-30 0 9.715 - - - - 0 0 - 8.173 - - - - 0 - 0.57%
2022-03-29 0 9.660 - - - - 0 0 - 8.127 - - - - 0 - 0.00%
2022-03-28 0 9.660 - - - - 0 0 - 8.127 - - - - 0 - 0.62%
2022-03-25 0 9.600 - - - - 0 0 - 8.077 - - - - 0 - 0.00%
2022-03-24 0 9.600 - - - - 0 0 - 8.077 - - - - 0 - 0.00%
2022-03-23 0 9.600 - - - - 0 0 - 8.077 - - - - 0 - 0.00%
2022-03-22 0 9.600 - - - - 0 0 - 8.077 - - - - 0 - 0.00%
2022-03-21 0 9.600 - - - - 0 0 - 8.077 - - - - 0 - -0.21%
2022-03-18 0 9.620 - - - - 0 0 - 8.093 - - - - 0 - 0.00%
2022-03-17 0 9.620 - - - - 0 0 - 8.093 - - - - 0 - 1.10%
2022-03-16 0 9.515 - - 9.450 9.450 50 472 9.4400 8.005 - - 7.950 7.950 59 7.9420 0.26%
2022-03-15 0 9.490 - - - - 0 0 - 7.984 - - - - 0 - -0.21%
2022-03-14 0 9.510 - - - - 0 0 - 8.001 - - - - 0 - -0.16%
2022-03-11 0 9.525 - - - - 0 0 - 8.013 - - - - 0 - 0.00%
2022-03-10 0 9.525 - - - - 0 0 - 8.013 - - - - 0 - 0.74%
2022-03-09 0 9.455 - - 9.455 9.455 150 1,418 9.4533 7.955 - - 7.955 7.955 178 7.9532 1.01%
2022-03-08 0 9.360 - - - - 0 0 - 7.875 - - - - 0 - -1.99%
2022-03-07 0 9.550 - - - - 0 0 - 8.034 - - - - 0 - -1.70%
2022-03-04 0 9.715 - - 9.715 9.715 23,000 223,445 9.7150 8.173 - - 8.173 8.173 27,338 8.1733 -0.26%
2022-03-03 0 9.740 - - - - 0 0 - 8.194 - - - - 0 - 0.00%
2022-03-02 0 9.740 - - - - 0 0 - 8.194 - - - - 0 - -0.15%
2022-03-01 0 9.755 - - - - 0 0 - 8.207 - - - - 0 - 0.31%
2022-02-28 0 9.725 - - - - 0 0 - 8.182 - - - - 0 - 0.83%
2022-02-25 0 9.645 - - - - 0 0 - 8.114 - - - - 0 - 0.16%
2022-02-24 0 9.630 - - - - 0 0 - 8.102 - - - - 0 - -1.13%
2022-02-23 0 9.740 - - - - 0 0 - 8.194 - - - - 0 - 0.15%
2022-02-22 0 9.725 - - - - 0 0 - 8.182 - - - - 0 - -0.97%
2022-02-21 0 9.820 - - - - 0 0 - 8.262 - - - - 0 - 0.00%
2022-02-18 0 9.820 - - 9.820 9.820 200 1,964 9.8200 8.262 - - 8.262 8.262 238 8.2617 0.26%
2022-02-17 0 9.795 - - - - 0 0 - 8.241 - - - - 0 - 0.00%
2022-02-16 0 9.795 - - - - 0 0 - 8.241 - - - - 0 - 0.82%
2022-02-15 0 9.715 - - - - 0 0 - 8.173 - - - - 0 - 0.47%
2022-02-14 0 9.670 - - - - 0 0 - 8.135 - - - - 0 - 0.00%
2022-02-11 0 9.670 - - 9.670 9.670 50 483 9.6600 8.135 - - 8.135 8.135 59 8.1270 0.00%
2022-02-10 0 9.670 - - - - 0 0 - 8.135 - - - - 0 - 0.26%
2022-02-09 0 9.645 - - 9.645 9.645 150 1,446 9.6400 8.114 - - 8.114 8.114 178 8.1102 1.53%
2022-02-08 0 9.500 - - - - 0 0 - 7.992 - - - - 0 - 0.00%
2022-02-07 0 9.500 - - 9.500 9.500 100 950 9.5000 7.992 - - 7.992 7.992 119 7.9924 0.53%
2022-02-04 0 9.450 - - - - 0 0 - 7.950 - - - - 0 - 0.96%
2022-01-31 0 9.360 - - - - 0 0 - 7.875 - - - - 0 - 0.00%
2022-01-28 0 9.360 - - - - 0 0 - 7.875 - - - - 0 - 0.00%
2022-01-27 0 9.360 - - - - 0 0 - 7.875 - - - - 0 - 0.00%
2022-01-26 0 9.360 - - - - 0 0 - 7.875 - - - - 0 - 0.00%
2022-01-25 0 9.360 - - - - 0 0 - 7.875 - - - - 0 - -0.27%
2022-01-24 0 9.385 - - - - 0 0 - 7.896 - - - - 0 - 0.00%
2022-01-21 0 9.385 - - - - 0 0 - 7.896 - - - - 0 - 0.16%
2022-01-20 0 9.370 - - - - 0 0 - 7.883 - - - - 0 - 0.05%
2022-01-19 0 9.365 - - - - 0 0 - 7.879 - - - - 0 - -0.53%
2022-01-18 0 9.415 - - 9.415 9.415 50 470 9.4000 7.921 - - 7.921 7.921 59 7.9083 -0.42%
2022-01-17 0 9.455 - - - - 0 0 - 7.955 - - - - 0 - 0.00%
2022-01-14 0 9.455 - - - - 0 0 - 7.955 - - - - 0 - 0.00%
2022-01-13 0 9.455 - - - - 0 0 - 7.955 - - - - 0 - 0.75%
2022-01-12 0 9.385 - - - - 0 0 - 7.896 - - - - 0 - 0.00%
2022-01-11 0 9.385 - - 9.385 9.385 100 938 9.3800 7.896 - - 7.896 7.896 119 7.8915 0.70%
2022-01-10 0 9.320 - - - - 0 0 - 7.841 - - - - 0 - 0.00%
2022-01-07 0 9.320 - - - - 0 0 - 7.841 - - - - 0 - 0.00%
2022-01-06 0 9.320 - - - - 0 0 - 7.841 - - - - 0 - -0.32%
2022-01-05 0 9.350 - - 9.350 9.350 200 1,870 9.3500 7.866 - - 7.866 7.866 238 7.8662 0.11%
2022-01-04 0 9.340 - - - - 0 0 - 7.858 - - - - 0 - 0.11%
2022-01-03 0 9.330 - - - - 0 0 - 7.849 - - - - 0 - 0.00%
2021-12-31 0 9.330 - - - - 0 0 - 7.849 - - - - 0 - -0.32%
2021-12-30 0 9.360 - - - - 0 0 - 7.875 - - - - 0 - 0.32%
2021-12-29 0 9.330 - - - - 0 0 - 7.849 - - - - 0 - 0.00%
2021-12-28 0 9.330 - - - - 0 0 - 7.849 - - - - 0 - 0.97%
2021-12-24 0 9.240 - - - - 0 0 - 7.774 - - - - 0 - 0.11%
2021-12-23 0 9.230 - - - - 0 0 - 7.765 - - - - 0 - 0.44%
2021-12-22 0 9.190 - - - - 0 0 - 7.732 - - - - 0 - 0.00%
2021-12-21 0 9.190 - - - - 0 0 - 7.732 - - - - 0 - 0.00%
2021-12-20 0 9.190 - - - - 0 0 - 7.732 - - - - 0 - -0.11%
2021-12-17 0 9.200 - - - - 0 0 - 7.740 - - - - 0 - 0.11%
2021-12-16 0 9.190 - - - - 0 0 - 7.732 - - - - 0 - 0.11%
2021-12-15 0 9.180 - - - - 0 0 - 7.723 - - - - 0 - 0.00%
2021-12-14 0 9.180 - - - - 0 0 - 7.723 - - - - 0 - 0.00%
2021-12-13 0 9.180 - - - - 0 0 - 7.723 - - - - 0 - 0.00%
2021-12-10 0 9.180 - - - - 0 0 - 7.723 - - - - 0 - -0.54%
2021-12-09 0 9.230 - - 9.250 9.260 650 6,017 9.2569 7.765 - - 7.782 7.791 773 7.7879 0.76%
2021-12-08 0 9.160 - - - - 0 0 - 7.706 - - - - 0 - 0.22%
2021-12-07 0 9.140 - - 9.110 9.110 150 1,366 9.1067 7.690 - - 7.664 7.664 178 7.6615 0.55%
2021-12-06 0 9.090 - - - - 0 0 - 7.647 - - - - 0 - 0.00%
2021-12-03 0 9.090 - - - - 0 0 - 7.647 - - - - 0 - 0.00%
2021-12-02 0 9.090 - - - - 0 0 - 7.647 - - - - 0 - 0.00%
2021-12-01 0 9.090 - - - - 0 0 - 7.647 - - - - 0 - -0.66%
2021-11-30 0 9.150 - - - - 0 0 - 7.698 - - - - 0 - -0.65%
2021-11-29 0 9.210 - - - - 0 0 - 7.748 - - - - 0 - -0.22%
2021-11-26 0 9.230 - 9.240 - - 0 0 - 7.765 - 7.774 - - 0 - -1.60%
2021-11-25 0 9.380 - - - - 0 0 - 7.891 - - - - 0 - 0.00%
2021-11-24 0 9.380 - - - - 0 0 - 7.891 - - - - 0 - 0.00%
2021-11-23 0 9.380 - - - - 0 0 - 7.891 - - - - 0 - 0.00%
2021-11-22 0 9.380 - - 9.375 9.375 50 468 9.3600 7.891 - - 7.887 7.887 59 7.8746 -0.11%
2021-11-19 0 9.390 - - 9.390 9.390 1,000 9,390 9.3900 7.900 - - 7.900 7.900 1,189 7.8999 -0.27%
2021-11-18 0 9.415 - - - - 0 0 - 7.921 - - - - 0 - 0.00%
2021-11-17 0 9.415 - - 9.415 9.415 750 7,061 9.4147 7.921 - - 7.921 7.921 891 7.9206 -0.05%
2021-11-16 0 9.420 - - - - 0 0 - 7.925 - - - - 0 - 0.00%
2021-11-15 0 9.420 - - - - 0 0 - 7.925 - - - - 0 - 0.00%
2021-11-12 0 9.420 - - - - 0 0 - 7.925 - - - - 0 - 0.00%
2021-11-11 0 9.420 - - - - 0 0 - 7.925 - - - - 0 - -0.42%
2021-11-10 0 9.460 - - - - 0 0 - 7.959 - - - - 0 - -0.05%
2021-11-09 0 9.465 - - 9.460 9.480 150 1,421 9.4733 7.963 - - 7.959 7.976 178 7.9700 0.69%
2021-11-08 0 9.400 - - - - 0 0 - 7.908 - - - - 0 - 0.91%
2021-11-05 0 9.315 - - - - 0 0 - 7.837 - - - - 0 - 0.27%
2021-11-04 0 9.290 - - 9.290 9.290 50 464 9.2800 7.816 - - 7.816 7.816 59 7.8073 0.00%
2021-11-03 0 9.290 - 9.290 9.290 9.290 150 1,393 9.2867 7.816 - 7.816 7.816 7.816 178 7.8130 0.00%
2021-11-02 0 9.290 - 9.290 - - 0 0 - 7.816 - 7.816 - - 0 - 0.00%
2021-11-01 0 9.290 - 9.410 - - 0 0 - 7.816 - 7.917 - - 0 - -1.28%
2021-10-29 0 9.410 - - - - 0 0 - 7.917 - - - - 0 - 0.00%
2021-10-28 0 9.410 - - - - 0 0 - 7.917 - - - - 0 - -0.74%
2021-10-27 0 9.480 - - - - 0 0 - 7.976 - - - - 0 - -0.26%
2021-10-26 0 9.505 - - - - 0 0 - 7.997 - - - - 0 - 0.00%
2021-10-25 0 9.505 - - - - 0 0 - 7.997 - - - - 0 - -0.16%
2021-10-22 0 9.520 - - - - 0 0 - 8.009 - - - - 0 - 0.00%
2021-10-21 0 9.520 - - - - 0 0 - 8.009 - - - - 0 - 0.00%
2021-10-20 0 9.520 - - - - 0 0 - 8.009 - - - - 0 - 0.00%
2021-10-19 0 9.520 - - - - 0 0 - 8.009 - - - - 0 - 0.00%
2021-10-18 0 9.520 - - - - 0 0 - 8.009 - - - - 0 - 0.21%
2021-10-15 0 9.500 - - - - 0 0 - 7.992 - - - - 0 - 1.82%
2021-10-12 0 9.330 - - - - 0 0 - 7.849 - - - - 0 - 0.00%
2021-10-11 0 9.330 - - 9.330 9.330 200 1,866 9.3300 7.849 - - 7.849 7.849 238 7.8494 1.63%
2021-10-08 0 9.180 - - - - 0 0 - 7.723 - - - - 0 - 0.44%
2021-10-07 0 9.140 - - - - 0 0 - 7.690 - - - - 0 - 0.55%
2021-10-06 0 9.090 - - - - 0 0 - 7.647 - - - - 0 - 1.45%
2021-10-05 0 8.960 - - - - 0 0 - 7.538 - - - - 0 - 0.11%
2021-10-04 0 8.950 - - 8.940 8.940 300 2,682 8.9400 7.530 - - 7.521 7.521 357 7.5213 0.67%
2021-09-30 0 8.890 - - - - 0 0 - 7.479 - - - - 0 - 0.11%
2021-09-29 0 8.880 - - - - 0 0 - 7.471 - - - - 0 - 0.00%
2021-09-28 0 8.880 - - - - 0 0 - 7.471 - - - - 0 - 0.00%
2021-09-27 0 8.880 - - - - 0 0 - 7.471 - - - - 0 - 0.00%
2021-09-24 0 8.880 - - - - 0 0 - 7.471 - - - - 0 - 0.00%
2021-09-23 0 8.880 - - - - 0 0 - 7.471 - - - - 0 - 0.34%
2021-09-21 0 8.850 - - - - 0 0 - 7.446 - - - - 0 - 0.00%
2021-09-20 0 8.850 - - - - 0 0 - 7.446 - - - - 0 - -1.23%
2021-09-17 0 8.960 - - - - 0 0 - 7.538 - - - - 0 - -0.11%
2021-09-16 0 8.970 - - 8.970 8.970 250 2,242 8.9680 7.547 - - 7.547 7.547 297 7.5449 -0.44%
2021-09-15 0 9.010 - - - - 0 0 - 7.580 - - - - 0 - -0.22%
2021-09-14 0 9.030 - - - - 0 0 - 7.597 - - - - 0 - -0.33%
2021-09-13 0 9.060 - - - - 0 0 - 7.622 - - - - 0 - 0.00%
2021-09-10 0 9.060 - - - - 0 0 - 7.622 - - - - 0 - 0.00%
2021-09-09 0 9.060 - - 9.060 9.060 300 2,718 9.0600 7.622 - - 7.622 7.622 357 7.6223 -0.11%
2021-09-08 0 9.070 - - - - 0 0 - 7.631 - - - - 0 - -0.44%
2021-09-07 0 9.110 - - - - 0 0 - 7.664 - - - - 0 - 0.11%
2021-09-06 0 9.100 - - - - 0 0 - 7.656 - - - - 0 - 0.11%
2021-09-03 0 9.090 - - - - 0 0 - 7.647 - - - - 0 - 0.00%
2021-09-02 0 9.090 - - - - 0 0 - 7.647 - - - - 0 - 0.00%
2021-09-01 0 9.090 - - - - 0 0 - 7.647 - - - - 0 - -0.44%
2021-08-31 0 9.130 - - 9.090 9.130 4,050 36,816 9.0904 7.681 - - 7.647 7.681 4,814 7.6478 1.44%
2021-08-30 0 9.000 - - 9.000 9.000 3,000 27,000 9.0000 7.572 - - 7.572 7.572 3,566 7.5718 1.47%
2021-08-27 0 8.870 - 9.000 - - 0 0 - 7.462 - 7.572 - - 0 - 0.45%
2021-08-26 0 8.830 - 9.000 - - 0 0 - 7.429 - 7.572 - - 0 - 0.11%
2021-08-25 0 8.820 - 9.000 8.750 8.750 3,000 26,250 8.7500 7.420 - 7.572 7.361 7.361 3,566 7.3615 1.38%
2021-08-24 0 8.700 - 8.750 - - 0 0 - 7.319 - 7.361 - - 0 - 1.05%
2021-08-23 0 8.610 - 8.750 - - 0 0 - 7.244 - 7.361 - - 0 - 0.58%
2021-08-20 0 8.560 - 8.750 - - 0 0 - 7.202 - 7.361 - - 0 - 0.00%
2021-08-19 0 8.560 8.560 8.750 8.560 8.670 3,933 34,088 8.6672 7.202 7.202 7.361 7.202 7.294 4,675 7.2918 -1.04%
2021-08-18 0 8.650 - 8.750 - - 0 0 - 7.277 - 7.361 - - 0 - 1.29%
2021-08-17 0 8.540 - 9.000 - - 0 0 - 7.185 - 7.572 - - 0 - 0.47%
2021-08-16 0 8.500 - 9.000 - - 0 0 - 7.151 - 7.572 - - 0 - 0.00%
2021-08-13 0 8.500 - 9.000 - - 0 0 - 7.151 - 7.572 - - 0 - 0.00%
2021-08-12 0 8.500 - 9.000 - - 0 0 - 7.151 - 7.572 - - 0 - 0.00%
2021-08-11 0 8.500 - 9.000 - - 0 0 - 7.151 - 7.572 - - 0 - 0.00%
2021-08-10 0 8.500 - 9.000 8.500 8.500 400 3,400 8.5000 7.151 - 7.572 7.151 7.151 475 7.1511 0.47%
2021-08-09 0 8.460 - 9.000 - - 0 0 - 7.117 - 7.572 - - 0 - 0.00%
2021-08-06 0 8.460 - 9.000 - - 0 0 - 7.117 - 7.572 - - 0 - -0.47%
2021-08-05 0 8.500 - 9.000 - - 0 0 - 7.151 - 7.572 - - 0 - 0.35%
2021-08-04 0 8.470 - 9.000 - - 0 0 - 7.126 - 7.572 - - 0 - 0.00%
2021-08-03 0 8.470 - 9.000 - - 0 0 - 7.126 - 7.572 - - 0 - 0.71%
2021-08-02 0 8.410 - - - - 0 0 - 7.075 - - - - 0 - -0.12%
2021-07-30 0 8.420 - - - - 0 0 - 7.084 - - - - 0 - 0.00%
2021-07-29 0 8.420 - - - - 0 0 - 7.084 - - - - 0 - 0.00%
2021-07-28 0 8.420 - - - - 0 0 - 7.084 - - - - 0 - -0.12%
2021-07-27 0 8.610 - - - - 0 0 - 7.092 - - - - 0 - 0.00%
2021-07-26 0 8.610 - - - - 0 0 - 7.092 - - - - 0 - -1.03%
2021-07-23 0 8.700 - - - - 0 0 - 7.166 - - - - 0 - -0.11%
2021-07-22 0 8.710 - - - - 0 0 - 7.175 - - - - 0 - 0.81%
2021-07-21 0 8.640 - - - - 0 0 - 7.117 - - - - 0 - 0.00%
2021-07-20 0 8.640 - - - - 0 0 - 7.117 - - - - 0 - -0.35%
2021-07-19 0 8.670 - - - - 0 0 - 7.142 - - - - 0 - -0.91%
2021-07-16 0 8.750 - - - - 0 0 - 7.208 - - - - 0 - 0.00%
2021-07-15 0 8.750 - - - - 0 0 - 7.208 - - - - 0 - 0.00%
2021-07-14 0 8.750 - - - - 0 0 - 7.208 - - - - 0 - -0.34%
2021-07-13 0 8.780 8.700 - - - 0 0 - 7.232 7.166 - - - 0 - 0.00%
2021-07-12 0 8.780 - - - - 0 0 - 7.232 - - - - 0 - 0.00%
2021-07-09 0 8.780 - - 8.780 8.780 450 3,951 8.7800 7.232 - - 7.232 7.232 546 7.2323 -0.57%
2021-07-08 0 8.830 - - - - 0 0 - 7.273 - - - - 0 - -1.45%
2021-07-07 0 8.960 - - - - 0 0 - 7.381 - - - - 0 - -0.88%
2021-07-06 0 9.040 - - - - 0 0 - 7.446 - - - - 0 - -0.11%
2021-07-05 0 9.050 - - - - 0 0 - 7.455 - - - - 0 - -0.33%
2021-07-02 0 9.080 - - - - 0 0 - 7.479 - - - - 0 - -0.22%
2021-06-30 0 9.100 - - 9.110 9.110 2,750 25,052 9.1098 7.496 - - 7.504 7.504 3,339 7.5039 -0.11%
2021-06-29 0 9.110 - - - - 0 0 - 7.504 - - - - 0 - 0.00%
2021-06-28 0 9.110 - - - - 0 0 - 7.504 - - - - 0 - -0.44%
2021-06-25 0 9.150 - - - - 0 0 - 7.537 - - - - 0 - 0.00%
2021-06-24 0 9.150 - - - - 0 0 - 7.537 - - - - 0 - -0.65%
2021-06-23 0 9.210 - - - - 0 0 - 7.586 - - - - 0 - -0.32%
2021-06-22 0 9.240 - - - - 0 0 - 7.611 - - - - 0 - 0.00%
2021-06-21 0 9.240 - - - - 0 0 - 7.611 - - - - 0 - -0.75%
2021-06-18 0 9.310 - - - - 0 0 - 7.669 - - - - 0 - -0.64%
2021-06-17 0 9.370 - - - - 0 0 - 7.718 - - - - 0 - -0.53%
2021-06-16 0 9.420 - - 9.420 9.420 50 471 9.4200 7.759 - - 7.759 7.759 61 7.7594 -0.63%
2021-06-15 0 9.480 - - - - 0 0 - 7.809 - - - - 0 - 0.00%
2021-06-11 0 9.480 - - - - 0 0 - 7.809 - - - - 0 - 0.32%
2021-06-10 0 9.450 - - - - 0 0 - 7.784 - - - - 0 - 0.21%
2021-06-09 0 9.430 - - 9.430 9.430 450 4,243 9.4289 7.768 - - 7.768 7.768 546 7.7668 0.00%
2021-06-08 0 9.430 - - - - 0 0 - 7.768 - - - - 0 - 0.00%
2021-06-07 0 9.430 - - - - 0 0 - 7.768 - - - - 0 - 0.00%
2021-06-04 0 9.430 - - - - 0 0 - 7.768 - - - - 0 - 0.00%
2021-06-03 0 9.430 - - - - 0 0 - 7.768 - - - - 0 - 0.00%
2021-06-02 0 9.430 - - - - 0 0 - 7.768 - - - - 0 - 0.75%
2021-06-01 0 9.360 - - - - 0 0 - 7.710 - - - - 0 - 1.08%
2021-05-31 0 9.260 - - 9.230 9.230 200 1,846 9.2300 7.628 - - 7.603 7.603 243 7.6029 0.33%
2021-05-28 0 9.230 - - - - 0 0 - 7.603 - - - - 0 - 0.11%
2021-05-27 0 9.220 - - - - 0 0 - 7.595 - - - - 0 - 1.54%
2021-05-26 0 9.080 - - - - 0 0 - 7.479 - - - - 0 - 0.83%
2021-05-25 0 9.005 - - - - 0 0 - 7.418 - - - - 0 - 0.06%
2021-05-24 0 9.000 - - - - 0 0 - 7.413 - - - - 0 - 0.00%
2021-05-21 0 9.000 - - - - 0 0 - 7.413 - - - - 0 - -0.44%
2021-05-20 0 9.040 - - - - 0 0 - 7.446 - - - - 0 - 0.00%
2021-05-18 0 9.040 - - - - 0 0 - 7.446 - - - - 0 - 0.22%
2021-05-17 0 9.020 - - - - 0 0 - 7.430 - - - - 0 - 0.00%
2021-05-14 0 9.020 - - - - 0 0 - 7.430 - - - - 0 - 0.33%
2021-05-13 0 8.990 - - - - 0 0 - 7.405 - - - - 0 - -2.07%
2021-05-12 0 9.180 - - - - 0 0 - 7.562 - - - - 0 - -0.22%
2021-05-11 0 9.200 - - 9.210 9.210 400 3,684 9.2100 7.578 - - 7.586 7.586 486 7.5865 0.33%
2021-05-10 0 9.170 - - - - 0 0 - 7.554 - - - - 0 - 0.44%
2021-05-07 0 9.130 - - - - 0 0 - 7.521 - - - - 0 - 0.00%
2021-05-06 0 9.130 - - - - 0 0 - 7.521 - - - - 0 - 0.00%
2021-05-05 0 9.130 - - - - 0 0 - 7.521 - - - - 0 - -0.76%
2021-05-04 0 9.200 - - - - 0 0 - 7.578 - - - - 0 - 0.00%
2021-05-03 0 9.200 - - - - 0 0 - 7.578 - - - - 0 - -0.43%
2021-04-30 0 9.240 - - - - 0 0 - 7.611 - - - - 0 - 0.00%
2021-04-29 0 9.240 - - - - 0 0 - 7.611 - - - - 0 - 0.65%
2021-04-28 0 9.180 - - - - 0 0 - 7.562 - - - - 0 - 0.00%
2021-04-27 0 9.180 - - - - 0 0 - 7.562 - - - - 0 - -0.33%
2021-04-26 0 9.210 - - - - 0 0 - 7.586 - - - - 0 - -0.11%
2021-04-23 0 9.220 - - - - 0 0 - 7.595 - - - - 0 - 0.00%
2021-04-22 0 9.220 - - - - 0 0 - 7.595 - - - - 0 - 0.00%
2021-04-21 0 9.220 - - - - 0 0 - 7.595 - - - - 0 - 0.00%
2021-04-20 0 9.220 - - - - 0 0 - 7.595 - - - - 0 - 0.22%
2021-04-19 0 9.200 - - - - 0 0 - 7.578 - - - - 0 - 0.11%
2021-04-16 0 9.190 - - - - 0 0 - 7.570 - - - - 0 - 0.00%
2021-04-15 0 9.190 - 9.500 - - 0 0 - 7.570 - 7.825 - - 0 - 0.55%
2021-04-14 0 9.140 - 9.500 - - 0 0 - 7.529 - 7.825 - - 0 - 0.33%
2021-04-13 0 9.110 - 9.500 - - 0 0 - 7.504 - 7.825 - - 0 - -0.22%
2021-04-12 0 9.130 - 9.500 - - 0 0 - 7.521 - 7.825 - - 0 - -0.87%
2021-04-09 0 9.210 - 9.500 9.230 9.230 450 4,153 9.2289 7.586 - 7.825 7.603 7.603 546 7.6020 0.88%
2021-04-08 0 9.130 - 9.500 9.130 9.130 150 1,369 9.1267 7.521 - 7.825 7.521 7.521 182 7.5178 -0.44%
2021-04-07 0 9.170 - 9.500 - - 0 0 - 7.554 - 7.825 - - 0 - 0.22%
2021-04-01 0 9.150 - 9.170 9.150 9.150 6,000 54,900 9.1500 7.537 - 7.554 7.537 7.537 7,284 7.5370 0.77%
2021-03-31 0 9.080 - 9.080 - - 0 0 - 7.479 - 7.479 - - 0 - -1.73%
2021-03-30 0 9.240 - 9.500 - - 0 0 - 7.611 - 7.825 - - 0 - 0.00%
2021-03-29 0 9.240 - 9.500 - - 0 0 - 7.611 - 7.825 - - 0 - 0.22%
2021-03-26 0 9.220 - 9.500 - - 0 0 - 7.595 - 7.825 - - 0 - 0.00%
2021-03-25 0 9.220 - 9.500 - - 0 0 - 7.595 - 7.825 - - 0 - 0.00%
2021-03-24 0 9.220 - 9.500 - - 0 0 - 7.595 - 7.825 - - 0 - -0.54%
2021-03-23 0 9.270 - 9.500 - - 0 0 - 7.636 - 7.825 - - 0 - -0.32%
2021-03-22 0 9.300 - 10.50 - - 0 0 - 7.661 - 8.649 - - 0 - 0.00%
2021-03-19 0 9.300 - 10.50 9.300 9.300 200 1,860 9.3000 7.661 - 8.649 7.661 7.661 243 7.6606 -0.64%
2021-03-18 0 9.360 9.300 10.50 - - 0 0 - 7.710 7.661 8.649 - - 0 - 0.11%
2021-03-17 0 9.350 9.300 10.50 - - 0 0 - 7.702 7.661 8.649 - - 0 - -0.21%
2021-03-16 0 9.370 - 10.50 - - 0 0 - 7.718 - 8.649 - - 0 - 0.00%
2021-03-15 0 9.370 - 10.50 - - 0 0 - 7.718 - 8.649 - - 0 - -0.64%
2021-03-12 0 9.430 - 10.50 - - 0 0 - 7.768 - 8.649 - - 0 - 0.00%
2021-03-11 0 9.430 - 10.50 - - 0 0 - 7.768 - 8.649 - - 0 - 0.64%
2021-03-10 0 9.370 - 10.50 - - 0 0 - 7.718 - 8.649 - - 0 - 0.32%
2021-03-09 0 9.340 - 10.50 9.340 9.340 400 3,736 9.3400 7.694 - 8.649 7.694 7.694 486 7.6935 -0.53%
2021-03-08 0 9.390 - 10.50 - - 0 0 - 7.735 - 8.649 - - 0 - -0.53%
2021-03-05 0 9.440 - 10.50 - - 0 0 - 7.776 - 8.649 - - 0 - -0.11%
2021-03-04 0 9.450 - 10.50 - - 0 0 - 7.784 - 8.649 - - 0 - 0.00%
2021-03-03 0 9.450 - 10.50 - - 0 0 - 7.784 - 8.649 - - 0 - 0.96%
2021-03-02 0 9.360 - 10.50 9.360 9.360 100 936 9.3600 7.710 - 8.649 7.710 7.710 121 7.7100 0.21%
2021-03-01 0 9.340 - 10.50 - - 0 0 - 7.694 - 8.649 - - 0 - 1.19%
2021-02-26 0 9.230 - 10.50 9.230 9.250 2,217 20,501 9.2472 7.603 - 8.649 7.603 7.619 2,691 7.6171 -1.28%
2021-02-25 0 9.350 - 10.50 - - 0 0 - 7.702 - 8.649 - - 0 - 0.00%
2021-02-24 0 9.350 - 10.50 - - 0 0 - 7.702 - 8.649 - - 0 - -0.11%
2021-02-23 0 9.360 - - - - 0 0 - 7.710 - - - - 0 - 0.11%
2021-02-22 0 9.350 - - - - 0 0 - 7.702 - - - - 0 - -0.95%
2021-02-19 0 9.440 - - - - 0 0 - 7.776 - - - - 0 - 0.00%
2021-02-18 0 9.440 - - - - 0 0 - 7.776 - - - - 0 - -0.84%
2021-02-17 0 9.520 - - - - 0 0 - 7.842 - - - - 0 - -0.21%
2021-02-16 0 9.540 - - - - 0 0 - 7.858 - - - - 0 - 0.42%
2021-02-11 0 9.500 9.480 - - - 0 0 - 7.825 7.809 - - - 0 - 0.00%
2021-02-10 0 9.500 - - - - 0 0 - 7.825 - - - - 0 - 0.00%
2021-02-09 0 9.500 - - 9.520 9.520 400 3,808 9.5200 7.825 - - 7.842 7.842 486 7.8418 1.28%
2021-02-08 0 9.380 - - - - 0 0 - 7.726 - - - - 0 - 0.64%
2021-02-05 0 9.320 - - - - 0 0 - 7.677 - - - - 0 - 0.22%
2021-02-04 0 9.300 - - - - 0 0 - 7.661 - - - - 0 - 0.00%
2021-02-03 0 9.300 - - - - 0 0 - 7.661 - - - - 0 - 0.22%
2021-02-02 0 9.280 - - 9.280 9.280 1,000 9,280 9.2800 7.644 - - 7.644 7.644 1,214 7.6441 0.87%
2021-02-01 0 9.200 9.140 - - - 0 0 - 7.578 7.529 - - - 0 - 0.88%
2021-01-29 0 9.120 - - - - 0 0 - 7.512 - - - - 0 - -1.30%
2021-01-28 0 9.240 - - - - 0 0 - 7.611 - - - - 0 - -1.70%
2021-01-27 0 9.400 - - - - 0 0 - 7.743 - - - - 0 - -0.42%
2021-01-26 0 9.440 - - 9.560 9.560 2,600 24,856 9.5600 7.776 - - 7.875 7.875 3,156 7.8748 -1.26%
2021-01-25 0 9.560 - - - - 0 0 - 7.875 - - - - 0 - -0.42%
2021-01-22 0 9.600 - - - - 0 0 - 7.908 - - - - 0 - -0.41%
2021-01-21 0 9.640 - - - - 0 0 - 7.941 - - - - 0 - 0.00%
2021-01-20 0 9.640 - - - - 0 0 - 7.941 - - - - 0 - 0.42%
2021-01-19 0 9.600 - - - - 0 0 - 7.908 - - - - 0 - 0.00%
2021-01-18 0 9.600 - - 9.580 9.580 50 479 9.5800 7.908 - - 7.891 7.891 61 7.8912 -1.03%
2021-01-15 0 9.700 - - - - 0 0 - 7.990 - - - - 0 - -0.36%
2021-01-14 0 9.735 - - - - 0 0 - 8.019 - - - - 0 - 0.00%
2021-01-13 0 9.735 - - - - 0 0 - 8.019 - - - - 0 - 0.36%
2021-01-12 0 9.700 - - - - 0 0 - 7.990 - - - - 0 - -0.21%
2021-01-11 0 9.720 - - 9.760 9.760 300 2,928 9.7600 8.007 - - 8.040 8.040 364 8.0395 1.25%
2021-01-08 0 9.600 - - - - 0 0 - 7.908 - - - - 0 - 0.84%
2021-01-07 0 9.520 - - - - 0 0 - 7.842 - - - - 0 - 0.00%
2021-01-06 0 9.520 - - - - 10 94 9.4000 7.842 - - - - 12 7.7430 0.00%
2021-01-05 0 9.520 - - - - 0 0 - 7.842 - - - - 0 - 0.00%
2021-01-04 0 9.520 - - - - 0 0 - 7.842 - - - - 0 - 0.42%
2020-12-31 0 9.480 - - - - 0 0 - 7.809 - - - - 0 - 0.21%
2020-12-30 0 9.460 - - 9.455 9.455 950 8,982 9.4547 7.792 - - 7.788 7.788 1,153 7.7881 0.00%
2020-12-29 0 9.460 9.460 - - - 0 0 - 7.792 7.792 - - - 0 - 0.42%
2020-12-28 0 9.420 - - - - 0 0 - 7.759 - - - - 0 - 1.07%
2020-12-24 0 9.320 - - 9.320 9.340 21,800 203,416 9.3310 7.677 - - 7.677 7.694 26,465 7.6861 -0.64%
2020-12-23 0 9.380 - - - - 0 0 - 7.726 - - - - 0 - 0.00%
2020-12-22 0 9.380 - - 9.380 9.380 13,800 129,444 9.3800 7.726 - - 7.726 7.726 16,753 7.7265 -1.88%
2020-12-21 0 9.560 - 9.800 - - 0 0 - 7.875 - 8.072 - - 0 - -1.24%
2020-12-18 0 9.680 - 9.800 - - 0 0 - 7.974 - 8.072 - - 0 - 0.00%
2020-12-17 0 9.680 - 9.800 - - 0 0 - 7.974 - 8.072 - - 0 - 0.16%
2020-12-16 0 9.665 - 9.800 9.660 9.660 100 966 9.6600 7.961 - 8.072 7.957 7.957 121 7.9571 0.68%
2020-12-15 0 9.600 - 9.600 - - 0 0 - 7.908 - 7.908 - - 0 - -0.21%
2020-12-14 0 9.620 9.620 9.800 - - 0 0 - 7.924 7.924 8.072 - - 0 - 0.00%
2020-12-11 0 9.620 - 9.800 - - 0 0 - 7.924 - 8.072 - - 0 - 0.42%
2020-12-10 0 9.580 - 9.800 - - 0 0 - 7.891 - 8.072 - - 0 - 0.00%
2020-12-09 0 9.580 9.520 9.800 9.600 9.600 250 2,400 9.6000 7.891 7.842 8.072 7.908 7.908 304 7.9077 1.05%
2020-12-08 0 9.480 - 9.800 - - 0 0 - 7.809 - 8.072 - - 0 - 0.21%
2020-12-07 0 9.460 - 9.800 9.400 9.400 50 470 9.4000 7.792 - 8.072 7.743 7.743 61 7.7430 1.07%
2020-12-04 0 9.360 - - - - 0 0 - 7.710 - - - - 0 - 0.00%
2020-12-03 0 9.360 - - - - 0 0 - 7.710 - - - - 0 - 0.86%
2020-12-02 0 9.280 - - 9.280 9.280 200 1,856 9.2800 7.644 - - 7.644 7.644 243 7.6441 0.65%
2020-12-01 0 9.220 - - - - 0 0 - 7.595 - - - - 0 - 0.88%
2020-11-30 0 9.140 - 9.250 - - 0 0 - 7.529 - 7.619 - - 0 - -1.51%
2020-11-27 0 9.280 - - - - 0 0 - 7.644 - - - - 0 - 0.00%
2020-11-26 0 9.280 - - - - 0 0 - 7.644 - - - - 0 - 0.00%
2020-11-25 0 9.280 - - 9.300 9.300 1,000 9,300 9.3000 7.644 - - 7.661 7.661 1,214 7.6606 0.76%
2020-11-24 0 9.210 - - 9.210 9.210 300 2,763 9.2100 7.586 - - 7.586 7.586 364 7.5865 -0.75%
2020-11-23 0 9.280 - - - - 0 0 - 7.644 - - - - 0 - 1.53%
2020-11-20 0 9.140 - - - - 0 0 - 7.529 - - - - 0 - 0.66%
2020-11-19 0 9.080 - - - - 0 0 - 7.479 - - - - 0 - 0.00%
2020-11-18 0 9.080 - - - - 0 0 - 7.479 - - - - 0 - 0.22%
2020-11-17 0 9.060 - - 9.060 9.120 350 3,177 9.0771 7.463 - - 7.463 7.512 425 7.4770 0.67%
2020-11-16 0 9.000 - - - - 0 0 - 7.413 - - - - 0 - 0.00%
2020-11-13 0 9.000 - - - - 0 0 - 7.413 - - - - 0 - 0.00%
2020-11-12 0 9.000 - - - - 0 0 - 7.413 - - - - 0 - 0.00%
2020-11-11 0 9.000 9.000 - - - 0 0 - 7.413 7.413 - - - 0 - 0.22%
2020-11-10 0 8.980 - - 8.980 8.980 500 4,490 8.9800 7.397 - - 7.397 7.397 607 7.3970 4.66%
2020-11-09 0 8.580 8.360 - - - 0 0 - 7.068 6.886 - - - 0 - 1.42%
2020-11-06 0 8.460 - - - - 0 0 - 6.969 - - - - 0 - 2.17%
2020-11-05 0 8.280 - - 8.280 8.280 100 828 8.2800 6.820 - - 6.820 6.820 121 6.8204 3.50%
2020-11-04 0 8.000 - - - - 0 0 - 6.590 - - - - 0 - 0.00%
2020-11-03 0 8.000 - - - - 0 0 - 6.590 - - - - 0 - 1.01%
2020-11-02 0 7.920 - - - - 0 0 - 6.524 - - - - 0 - 0.25%
2020-10-30 0 7.900 - - - - 0 0 - 6.507 - - - - 0 - -1.99%
2020-10-29 0 8.060 - - - - 0 0 - 6.639 - - - - 0 - 0.00%
2020-10-28 0 8.060 - - - - 0 0 - 6.639 - - - - 0 - 0.00%
2020-10-27 0 8.060 - - - - 0 0 - 6.639 - - - - 0 - 0.00%
2020-10-23 0 8.060 - - - - 0 0 - 6.639 - - - - 0 - 0.75%
2020-10-22 0 8.000 - - - - 0 0 - 6.590 - - - - 0 - 0.50%
2020-10-21 0 7.960 - - - - 0 0 - 6.557 - - - - 0 - 0.25%
2020-10-20 0 7.940 - - - - 0 0 - 6.540 - - - - 0 - 0.00%
2020-10-19 0 7.940 - - - - 0 0 - 6.540 - - - - 0 - 0.00%
2020-10-16 0 7.940 - - - - 0 0 - 6.540 - - - - 0 - -0.50%
2020-10-15 0 7.980 - - 8.000 8.000 100 800 8.0000 6.573 - - 6.590 6.590 121 6.5898 -0.50%
2020-10-14 0 8.020 - - - - 0 0 - 6.606 - - - - 0 - 0.00%
2020-10-12 0 8.020 - - - - 0 0 - 6.606 - - - - 0 - 0.00%
2020-10-09 0 8.020 - - 8.040 8.040 300 2,412 8.0400 6.606 - - 6.623 6.623 364 6.6227 1.01%
2020-10-08 0 7.940 - - - - 0 0 - 6.540 - - - - 0 - 1.02%
2020-10-07 0 7.860 - - - - 0 0 - 6.474 - - - - 0 - 0.00%
2020-10-06 0 7.860 - - - - 0 0 - 6.474 - - - - 0 - 1.03%
2020-10-05 0 7.780 - - - - 0 0 - 6.409 - - - - 0 - 0.26%
2020-09-30 0 7.760 - - 7.780 7.780 100 778 7.7800 6.392 - - 6.409 6.409 121 6.4085 -0.26%
2020-09-29 0 7.780 - - - - 0 0 - 6.409 - - - - 0 - 0.00%
2020-09-28 0 7.780 - - - - 0 0 - 6.409 - - - - 0 - 0.00%
2020-09-25 0 7.780 - - - - 0 0 - 6.409 - - - - 0 - 0.00%
2020-09-24 0 7.780 - - - - 0 0 - 6.409 - - - - 0 - -1.52%
2020-09-23 0 7.900 - - - - 0 0 - 6.507 - - - - 0 - -0.75%
2020-09-22 0 7.960 - - - - 0 0 - 6.557 - - - - 0 - -1.00%
2020-09-21 0 8.040 - - - - 0 0 - 6.623 - - - - 0 - 0.00%
2020-09-18 0 8.040 - - 8.040 8.040 150 1,206 8.0400 6.623 - - 6.623 6.623 182 6.6227 -0.25%
2020-09-17 0 8.060 - - - - 0 0 - 6.639 - - - - 0 - -0.49%
2020-09-16 0 8.100 - - - - 0 0 - 6.672 - - - - 0 - 0.00%
2020-09-15 0 8.100 - - - - 0 0 - 6.672 - - - - 0 - 0.50%
2020-09-14 0 8.060 - - - - 0 0 - 6.639 - - - - 0 - 1.00%
2020-09-11 0 7.980 - - - - 0 0 - 6.573 - - - - 0 - 0.25%
2020-09-10 0 7.960 - - - - 0 0 - 6.557 - - - - 0 - -1.97%
2020-09-09 0 8.120 - - 8.160 8.160 300 2,448 8.1600 6.689 - - 6.722 6.722 364 6.7216 -1.22%
2020-09-08 0 8.220 - - - - 0 0 - 6.771 - - - - 0 - 0.00%
2020-09-07 0 8.220 - - - - 0 0 - 6.771 - - - - 0 - 0.00%
2020-09-04 0 8.220 - - - - 0 0 - 6.771 - - - - 0 - 0.00%
2020-09-03 0 8.220 - - - - 0 0 - 6.771 - - - - 0 - -0.72%
2020-09-02 0 8.280 - - - - 0 0 - 6.820 - - - - 0 - -0.24%
2020-09-01 0 8.300 - - - - 0 0 - 6.837 - - - - 0 - 0.00%
2020-08-31 0 8.300 - - - - 0 0 - 6.837 - - - - 0 - -0.95%
2020-08-28 0 8.380 - - - - 0 0 - 6.903 - - - - 0 - 0.00%
2020-08-27 0 8.380 - 8.400 8.380 8.380 100 838 8.3800 6.903 - 6.919 6.903 6.903 121 6.9028 0.00%
2020-08-26 0 8.380 - - - - 0 0 - 6.903 - - - - 0 - -0.24%
2020-08-25 0 8.400 - - 8.400 8.400 2,600 21,840 8.4000 6.919 - - 6.919 6.919 3,156 6.9193 1.20%
2020-08-24 0 8.300 - - - - 0 0 - 6.837 - - - - 0 - 0.00%
2020-08-21 0 8.300 - - - - 0 0 - 6.837 - - - - 0 - 0.00%
2020-08-20 0 8.300 - - - - 0 0 - 6.837 - - - - 0 - -0.95%
2020-08-19 0 8.380 - - - - 0 0 - 6.903 - - - - 0 - 0.00%
2020-08-18 0 8.380 - - - - 0 0 - 6.903 - - - - 0 - 0.24%
2020-08-17 0 8.360 8.360 - - - 0 0 - 6.886 6.886 - - - 0 - 0.00%
2020-08-14 0 8.360 - - - - 0 0 - 6.886 - - - - 0 - -0.24%
2020-08-13 0 8.380 8.380 - - - 0 0 - 6.903 6.903 - - - 0 - 1.21%
2020-08-12 0 8.280 - - - - 0 0 - 6.820 - - - - 0 - 0.00%
2020-08-11 0 8.280 8.240 - 8.280 8.280 350 2,898 8.2800 6.820 6.787 - 6.820 6.820 425 6.8204 0.49%
2020-08-10 0 8.240 8.200 - - - 0 0 - 6.787 6.755 - - - 0 - -0.24%
2020-08-07 0 8.260 - - - - 0 0 - 6.804 - - - - 0 - 0.00%
2020-08-06 0 8.260 - - - - 0 0 - 6.804 - - - - 0 - 0.49%
2020-08-05 0 8.220 - - - - 0 0 - 6.771 - - - - 0 - 1.48%
2020-08-04 0 8.100 - - - - 0 0 - 6.672 - - - - 0 - 0.00%
2020-08-03 0 8.100 - - - - 0 0 - 6.672 - - - - 0 - -1.94%
2020-07-31 0 8.260 - - 8.260 8.260 100 826 8.2600 6.804 - - 6.804 6.804 121 6.8039 0.49%
2020-07-30 0 8.220 - - - - 0 0 - 6.771 - - - - 0 - 0.00%
2020-07-29 0 8.220 - - - - 0 0 - 6.771 - - - - 0 - 0.00%
2020-07-28 0 8.220 - - - - 0 0 - 6.771 - - - - 0 - 0.24%
2020-07-27 0 8.200 - - - - 0 0 - 6.755 - - - - 0 - -0.12%
2020-07-24 0 8.420 - - - - 0 0 - 6.763 - - - - 0 - -0.94%
2020-07-23 0 8.500 - - - - 0 0 - 6.827 - - - - 0 - 0.00%
2020-07-22 0 8.500 - - - - 0 0 - 6.827 - - - - 0 - 0.00%
2020-07-21 0 8.500 - - - - 0 0 - 6.827 - - - - 0 - 0.47%
2020-07-20 0 8.460 - - - - 0 0 - 6.795 - - - - 0 - -0.24%
2020-07-17 0 8.480 - - - - 0 0 - 6.811 - - - - 0 - -0.24%
2020-07-16 0 8.500 - - - - 0 0 - 6.827 - - - - 0 - -0.23%
2020-07-15 0 8.520 - - - - 0 0 - 6.843 - - - - 0 - -0.23%
2020-07-14 0 8.540 - - - - 0 0 - 6.859 - - - - 0 - 0.00%
2020-07-13 0 8.540 - - - - 0 0 - 6.859 - - - - 0 - 0.00%
2020-07-10 0 8.540 - - - - 0 0 - 6.859 - - - - 0 - -0.70%
2020-07-09 0 8.600 - - 8.620 8.620 150 1,293 8.6200 6.907 - - 6.923 6.923 187 6.9234 0.23%
2020-07-08 0 8.580 - - - - 0 0 - 6.891 - - - - 0 - 0.47%
2020-07-07 0 8.540 - - - - 0 0 - 6.859 - - - - 0 - 0.00%
2020-07-06 0 8.540 - - - - 0 0 - 6.859 - - - - 0 - 0.95%
2020-07-03 0 8.460 - - - - 0 0 - 6.795 - - - - 0 - 0.24%
2020-07-02 0 8.440 - - - - 0 0 - 6.779 - - - - 0 - 1.93%
2020-06-30 0 8.280 - - - - 0 0 - 6.650 - - - - 0 - 0.49%
2020-06-29 0 8.240 - - - - 0 0 - 6.618 - - - - 0 - -1.20%
2020-06-26 0 8.340 - - - - 0 0 - 6.698 - - - - 0 - -1.18%
2020-06-24 0 8.440 - - - - 0 0 - 6.779 - - - - 0 - 0.00%
2020-06-23 0 8.440 - - - - 0 0 - 6.779 - - - - 0 - 0.00%
2020-06-22 0 8.440 - - - - 0 0 - 6.779 - - - - 0 - 0.00%
2020-06-19 0 8.440 - - - - 0 0 - 6.779 - - - - 0 - 0.00%
2020-06-18 0 8.440 - - - - 0 0 - 6.779 - - - - 0 - 0.00%
2020-06-17 0 8.440 - - - - 0 0 - 6.779 - - - - 0 - 0.00%
2020-06-16 0 8.440 - - - - 0 0 - 6.779 - - - - 0 - 2.18%
2020-06-15 0 8.260 - - - - 0 0 - 6.634 - - - - 0 - -2.82%
2020-06-12 0 8.500 - - - - 0 0 - 6.827 - - - - 0 - -1.16%
2020-06-11 0 8.600 - - 8.620 8.620 1,000 8,620 8.6200 6.907 - - 6.923 6.923 1,245 6.9234 -2.05%
2020-06-10 0 8.780 - - - - 0 0 - 7.052 - - - - 0 - -0.90%
2020-06-09 0 8.860 - - 8.920 8.920 150 1,338 8.9200 7.116 - - 7.164 7.164 187 7.1643 0.68%
2020-06-08 0 8.800 - - - - 0 0 - 7.068 - - - - 0 - 0.46%
2020-06-05 0 8.760 - - - - 0 0 - 7.036 - - - - 0 - 1.86%
2020-06-04 0 8.600 8.600 - - - 0 0 - 6.907 6.907 - - - 0 - 0.82%
2020-06-03 0 8.530 - - 8.530 8.530 100 853 8.5300 6.851 - - 6.851 6.851 125 6.8511 3.52%
2020-06-02 0 8.240 8.180 - - - 0 0 - 6.618 6.570 - - - 0 - 1.85%
2020-06-01 0 8.090 8.090 - - - 0 0 - 6.498 6.498 - - - 0 - 2.15%
2020-05-29 0 7.920 - - - - 0 0 - 6.361 - - - - 0 - 1.54%
2020-05-28 0 7.800 - - - - 0 0 - 6.265 - - - - 0 - 1.30%
2020-05-27 0 7.700 - - - - 0 0 - 6.184 - - - - 0 - 0.00%
2020-05-26 0 7.700 - - - - 0 0 - 6.184 - - - - 0 - 1.05%
2020-05-25 0 7.620 - - - - 0 0 - 6.120 - - - - 0 - 0.00%
2020-05-22 0 7.620 - - - - 0 0 - 6.120 - - - - 0 - -1.04%
2020-05-21 0 7.700 7.700 - - - 0 0 - 6.184 6.184 - - - 0 - 0.79%
2020-05-20 0 7.640 - - - - 0 0 - 6.136 - - - - 0 - 0.26%
2020-05-19 0 7.620 - - - - 0 0 - 6.120 - - - - 0 - 1.60%
2020-05-18 0 7.500 - - 7.480 7.540 900 6,762 7.5133 6.024 - - 6.008 6.056 1,121 6.0345 -0.53%
2020-05-15 0 7.540 - - - - 0 0 - 6.056 - - - - 0 - -0.26%
2020-05-14 0 7.560 - - - - 0 0 - 6.072 - - - - 0 - -1.31%
2020-05-13 0 7.660 - - - - 0 0 - 6.152 - - - - 0 - 0.00%
2020-05-12 0 7.660 - - - - 0 0 - 6.152 - - - - 0 - -1.03%
2020-05-11 0 7.740 - - 7.720 7.740 1,700 13,154 7.7376 6.217 - - 6.201 6.217 2,117 6.2147 1.57%
2020-05-08 0 7.620 - - 7.620 7.620 20,000 152,400 7.6200 6.120 - - 6.120 6.120 24,901 6.1202 0.53%
2020-05-07 0 7.580 - - - - 0 0 - 6.088 - - - - 0 - -0.26%
2020-05-06 0 7.600 - - - - 0 0 - 6.104 - - - - 0 - 0.00%
2020-05-05 0 7.600 - - - - 0 0 - 6.104 - - - - 0 - 1.60%
2020-05-04 0 7.480 - - - - 0 0 - 6.008 - - - - 0 - 0.00%
2020-04-29 0 7.480 - - 7.440 7.440 250 1,860 7.4400 6.008 - - 5.976 5.976 311 5.9756 1.08%
2020-04-28 0 7.400 - - 7.360 7.360 500 3,680 7.3600 5.944 - - 5.911 5.911 623 5.9114 -0.54%
2020-04-27 0 7.440 - - - - 0 0 - 5.976 - - - - 0 - 0.00%
2020-04-24 0 7.440 - - - - 0 0 - 5.976 - - - - 0 - -0.53%
2020-04-23 0 7.480 - - - - 0 0 - 6.008 - - - - 0 - 0.54%
2020-04-22 0 7.440 - - - - 0 0 - 5.976 - - - - 0 - 0.00%
2020-04-21 0 7.440 - - - - 0 0 - 5.976 - - - - 0 - -1.59%
2020-04-20 0 7.560 - - - - 0 0 - 6.072 - - - - 0 - 0.53%
2020-04-17 0 7.520 - - 7.520 7.520 50 376 7.5200 6.040 - - 6.040 6.040 62 6.0399 1.08%
2020-04-16 0 7.440 - - - - 0 0 - 5.976 - - - - 0 - -1.06%
2020-04-15 0 7.520 - - - - 0 0 - 6.040 - - - - 0 - 0.27%
2020-04-14 0 7.500 - - 7.500 7.500 50 375 7.5000 6.024 - - 6.024 6.024 62 6.0238 0.81%
2020-04-09 0 7.440 - - 7.400 7.400 100 740 7.4000 5.976 - - 5.944 5.944 125 5.9435 1.36%
2020-04-08 0 7.340 - - 7.380 7.380 3,000 22,140 7.3800 5.895 - - 5.927 5.927 3,735 5.9274 -2.39%
2020-04-07 0 7.520 7.200 - - - 0 0 - 6.040 5.783 - - - 0 - 5.03%
2020-04-06 0 7.160 7.160 7.300 - - 0 0 - 5.751 5.751 5.863 - - 0 - 1.42%
2020-04-03 0 7.060 - - - - 0 0 - 5.670 - - - - 0 - 1.15%
2020-04-02 0 6.980 - - 6.980 6.980 200 1,396 6.9800 5.606 - - 5.606 5.606 249 5.6062 0.29%
2020-04-01 0 6.960 - - 7.120 7.140 20,000 142,600 7.1300 5.590 - - 5.719 5.735 24,901 5.7266 -0.57%
2020-03-31 0 7.000 - - 6.960 7.040 95,300 669,056 7.0205 5.622 - - 5.590 5.654 118,654 5.6387 2.04%
2020-03-30 0 6.860 - 6.880 6.840 6.860 280,250 1,987,290 7.0911 5.510 - 5.526 5.494 5.510 348,927 5.6954 -3.52%
2020-03-27 0 7.110 - 7.310 - - 0 0 - 5.711 - 5.871 - - 0 - 2.75%
2020-03-26 0 6.920 - 6.920 6.840 6.950 36,000 247,810 6.8836 5.558 - 5.558 5.494 5.582 44,822 5.5288 4.22%
2020-03-25 0 6.640 - - - - 0 0 - 5.333 - - - - 0 - 3.75%
2020-03-24 0 6.400 - - - - 0 0 - 5.140 - - - - 0 - 0.95%
2020-03-23 0 6.340 - - - - 0 0 - 5.092 - - - - 0 - -5.37%
2020-03-20 0 6.700 - - - - 0 0 - 5.381 - - - - 0 - 4.36%
2020-03-19 0 6.420 - - 6.440 6.440 1,000 6,440 6.4400 5.156 - - 5.172 5.172 1,245 5.1725 -4.18%
2020-03-18 0 6.700 6.620 6.720 6.780 6.780 4,000 27,120 6.7800 5.381 5.317 5.397 5.446 5.446 4,980 5.4455 -2.62%
2020-03-17 0 6.880 6.840 6.940 6.880 6.880 250 1,720 6.8800 5.526 5.494 5.574 5.526 5.526 311 5.5259 -4.44%
2020-03-16 0 7.200 - - 7.380 7.380 200 1,476 7.3800 5.783 - - 5.927 5.927 249 5.9274 -6.74%
2020-03-13 0 7.720 7.710 7.790 7.480 7.480 300 2,244 7.4800 6.201 6.192 6.257 6.008 6.008 374 6.0078 -1.78%
2020-03-12 0 7.860 - - 7.990 8.000 950 7,597 7.9968 6.313 - - 6.417 6.425 1,183 6.4229 -5.98%
2020-03-11 0 8.360 8.000 - - - 0 0 - 6.715 6.425 - - - 0 - -0.71%
2020-03-10 0 8.420 - - 8.420 8.420 150 1,263 8.4200 6.763 - - 6.763 6.763 187 6.7627 0.48%
2020-03-09 0 8.380 - - 8.620 8.680 11,000 95,200 8.6545 6.731 - - 6.923 6.972 13,696 6.9511 -7.51%
2020-03-06 0 9.060 - - - - 0 0 - 7.277 - - - - 0 - -1.74%
2020-03-05 0 9.220 9.200 - 9.220 9.220 100 922 9.2200 7.405 7.389 - 7.405 7.405 125 7.4053 0.44%
2020-03-04 0 9.180 8.880 - - - 0 0 - 7.373 7.132 - - - 0 - 1.77%
2020-03-03 0 9.020 - - - - 0 0 - 7.245 - - - - 0 - 1.58%
2020-03-02 0 8.880 8.850 8.990 8.880 8.880 250 2,220 8.8800 7.132 7.108 7.221 7.132 7.132 311 7.1322 -0.22%
2020-02-28 0 8.900 8.810 - - - 500 4,440 8.8800 7.148 7.076 - - - 623 7.1322 -2.73%
2020-02-27 0 9.150 - - 9.150 9.150 1,000 9,150 9.1500 7.349 - - 7.349 7.349 1,245 7.3491 -0.76%
2020-02-26 0 9.220 - - 9.220 9.220 2,000 18,440 9.2200 7.405 - - 7.405 7.405 2,490 7.4053 -1.50%
2020-02-25 0 9.360 9.360 - 9.360 9.360 3,000 28,080 9.3600 7.518 7.518 - 7.518 7.518 3,735 7.5177 -0.53%
2020-02-24 0 9.410 - - - - 0 0 - 7.558 - - - - 0 - -2.39%
2020-02-21 0 9.640 - - - - 0 0 - 7.743 - - - - 0 - -0.82%
2020-02-20 0 9.720 - - - - 0 0 - 7.807 - - - - 0 - 0.00%
2020-02-19 0 9.720 - - - - 0 0 - 7.807 - - - - 0 - 0.00%
2020-02-18 0 9.720 - - - - 0 0 - 7.807 - - - - 0 - -0.41%
2020-02-17 0 9.760 - - - - 0 0 - 7.839 - - - - 0 - 0.00%
2020-02-14 0 9.760 - - - - 0 0 - 7.839 - - - - 0 - 0.00%
2020-02-13 0 9.760 - - - - 0 0 - 7.839 - - - - 0 - 0.00%
2020-02-12 0 9.760 - - - - 0 0 - 7.839 - - - - 0 - 0.00%
2020-02-11 0 9.760 9.750 9.830 9.760 9.840 350 3,424 9.7829 7.839 7.831 7.895 7.839 7.903 436 7.8574 -0.20%
2020-02-10 0 9.780 - - - - 0 0 - 7.855 - - - - 0 - -0.81%
2020-02-07 0 9.860 - - - - 0 0 - 7.919 - - - - 0 - 0.00%
2020-02-06 0 9.860 - - - - 0 0 - 7.919 - - - - 0 - 1.86%
2020-02-05 0 9.680 - - - - 0 0 - 7.775 - - - - 0 - 0.21%
2020-02-04 0 9.660 - - - - 0 0 - 7.759 - - - - 0 - 0.21%
2020-02-03 0 9.640 - - - - 0 0 - 7.743 - - - - 0 - -1.03%
2020-01-31 0 9.740 - - - - 0 0 - 7.823 - - - - 0 - -1.42%
2020-01-30 0 9.880 9.800 - 9.900 9.900 500 4,950 9.9000 7.935 7.871 - 7.951 7.951 623 7.9514 -0.80%
2020-01-29 0 9.960 - - - - 0 0 - 8.000 - - - - 0 - -2.54%
2020-01-24 0 10.22 - - - - 0 0 - 8.208 - - - - 0 - 0.00%
2020-01-23 0 10.22 10.16 10.26 - - 0 0 - 8.208 8.160 8.241 - - 0 - 0.00%
2020-01-22 0 10.22 - - - - 0 0 - 8.208 - - - - 0 - -0.39%
2020-01-21 0 10.26 - - - - 0 0 - 8.241 - - - - 0 - -0.39%
2020-01-20 0 10.30 - - - - 0 0 - 8.273 - - - - 0 - -0.39%
2020-01-17 0 10.34 - - - - 0 0 - 8.305 - - - - 0 - 0.39%
2020-01-16 0 10.30 - - - - 0 0 - 8.273 - - - - 0 - 0.00%
2020-01-15 0 10.30 - - - - 0 0 - 8.273 - - - - 0 - -0.19%
2020-01-14 0 10.32 - - - - 0 0 - 8.289 - - - - 0 - 0.00%
2020-01-13 0 10.32 - - - - 0 0 - 8.289 - - - - 0 - 0.00%
2020-01-10 0 10.32 - - - - 0 0 - 8.289 - - - - 0 - 0.00%
2020-01-09 0 10.32 - - 10.32 10.32 100 1,032 10.320 8.289 - - 8.289 8.289 125 8.2888 0.58%
2020-01-08 0 10.26 - - - - 0 0 - 8.241 - - - - 0 - -0.19%
2020-01-07 0 10.28 - - - - 0 0 - 8.257 - - - - 0 - 0.00%
2020-01-06 0 10.28 - - - - 0 0 - 8.257 - - - - 0 - 0.00%
2020-01-03 0 10.28 - - - - 0 0 - 8.257 - - - - 0 - -0.19%
2020-01-02 0 10.30 - - - - 0 0 - 8.273 - - - - 0 - 0.00%
2019-12-31 0 10.30 - - - - 0 0 - 8.273 - - - - 0 - 0.00%
2019-12-30 0 10.30 - - - - 0 0 - 8.273 - - - - 0 - 0.19%
2019-12-27 0 10.28 - - - - 0 0 - 8.257 - - - - 0 - 0.19%
2019-12-24 0 10.26 - - - - 0 0 - 8.241 - - - - 0 - 0.00%
2019-12-23 0 10.26 - - - - 0 0 - 8.241 - - - - 0 - 0.98%
2019-12-20 0 10.16 - - - - 0 0 - 8.160 - - - - 0 - 0.00%
2019-12-19 0 10.16 - - - - 0 0 - 8.160 - - - - 0 - 0.20%
2019-12-18 0 10.14 - - - - 0 0 - 8.144 - - - - 0 - 0.20%
2019-12-17 0 10.12 - - - - 0 0 - 8.128 - - - - 0 - -0.20%
2019-12-16 0 10.14 - - - - 0 0 - 8.144 - - - - 0 - 0.00%
2019-12-13 0 10.14 - - - - 0 0 - 8.144 - - - - 0 - 1.00%
2019-12-12 0 10.04 - - - - 0 0 - 8.064 - - - - 0 - 0.00%
2019-12-11 0 10.04 10.00 - - - 0 0 - 8.064 8.032 - - - 0 - 0.00%
2019-12-10 0 10.04 - - - - 0 0 - 8.064 - - - - 0 - 0.00%
2019-12-09 0 10.04 - - - - 0 0 - 8.064 - - - - 0 - 0.00%
2019-12-06 0 10.04 10.00 - - - 0 0 - 8.064 8.032 - - - 0 - 0.40%
2019-12-05 0 10.00 - - - - 0 0 - 8.032 - - - - 0 - 0.20%
2019-12-04 0 9.980 - - - - 0 0 - 8.016 - - - - 0 - -0.40%
2019-12-03 0 10.02 9.960 10.08 - - 0 0 - 8.048 8.000 8.096 - - 0 - 0.00%
2019-12-02 0 10.02 - - - - 0 0 - 8.048 - - - - 0 - 0.00%
2019-11-29 0 10.02 - - - - 0 0 - 8.048 - - - - 0 - -0.60%
2019-11-28 0 10.08 - - - - 0 0 - 8.096 - - - - 0 - -0.20%
2019-11-27 0 10.10 - - - - 0 0 - 8.112 - - - - 0 - 0.00%
2019-11-26 0 10.10 10.00 10.16 - - 0 0 - 8.112 8.032 8.160 - - 0 - -0.20%
2019-11-25 0 10.12 - - 10.14 10.14 1,050 10,647 10.140 8.128 - - 8.144 8.144 1,307 8.1442 0.00%
2019-11-22 0 10.12 10.04 10.18 - - 0 0 - 8.128 8.064 8.176 - - 0 - 0.00%
2019-11-21 0 10.12 10.02 10.16 - - 0 0 - 8.128 8.048 8.160 - - 0 - -0.78%
2019-11-20 0 10.20 10.10 10.24 - - 0 0 - 8.192 8.112 8.225 - - 0 - -0.20%
2019-11-19 0 10.22 10.12 10.26 - - 0 0 - 8.208 8.128 8.241 - - 0 - 0.00%
2019-11-18 0 10.22 - - - - 0 0 - 8.208 - - - - 0 - 0.00%
2019-11-15 0 10.22 - - - - 0 0 - 8.208 - - - - 0 - 0.00%
2019-11-14 0 10.22 - - - - 0 0 - 8.208 - - - - 0 - -0.20%
2019-11-13 0 10.24 - - - - 0 0 - 8.225 - - - - 0 - -0.58%
2019-11-12 0 10.30 - - - - 0 0 - 8.273 - - - - 0 - 0.00%
2019-11-11 0 10.30 - - - - 0 0 - 8.273 - - - - 0 - -0.19%
2019-11-08 0 10.32 10.28 10.42 10.32 10.32 3,000 30,960 10.320 8.289 8.257 8.369 8.289 8.289 3,735 8.2888 -0.39%
2019-11-07 0 10.36 - - - - 0 0 - 8.321 - - - - 0 - 0.00%
2019-11-06 0 10.36 - - - - 0 0 - 8.321 - - - - 0 - 0.00%
2019-11-05 0 10.36 - - - - 0 0 - 8.321 - - - - 0 - 0.97%
2019-11-04 0 10.26 10.22 - - - 0 0 - 8.241 8.208 - - - 0 - 0.79%
2019-11-01 0 10.18 - - - - 0 0 - 8.176 - - - - 0 - 0.00%
2019-10-31 0 10.18 - - - - 0 0 - 8.176 - - - - 0 - 0.20%
2019-10-30 0 10.16 - - - - 0 0 - 8.160 - - - - 0 - 0.20%
2019-10-29 0 10.14 - - - - 0 0 - 8.144 - - - - 0 - 0.00%
2019-10-28 0 10.14 - - - - 0 0 - 8.144 - - - - 0 - 0.00%
2019-10-25 0 10.14 - - - - 0 0 - 8.144 - - - - 0 - -0.59%
2019-10-24 0 10.20 - - 10.20 10.20 100 1,020 10.200 8.192 - - 8.192 8.192 125 8.1924 0.99%
2019-10-23 0 10.10 - - - - 0 0 - 8.112 - - - - 0 - 0.20%
2019-10-22 0 10.08 10.04 - - - 0 0 - 8.096 8.064 - - - 0 - 0.20%
2019-10-21 0 10.06 - - - - 0 0 - 8.080 - - - - 0 - 0.20%
2019-10-18 0 10.04 - - - - 0 0 - 8.064 - - - - 0 - 0.20%
2019-10-17 0 10.02 - - - - 0 0 - 8.048 - - - - 0 - 0.40%
2019-10-16 0 9.980 - - - - 0 0 - 8.016 - - - - 0 - 0.20%
2019-10-15 0 9.960 9.920 10.04 - - 0 0 - 8.000 7.968 8.064 - - 0 - 0.00%
2019-10-14 0 9.960 - - - - 0 0 - 8.000 - - - - 0 - 0.81%
2019-10-11 0 9.880 - - - - 0 0 - 7.935 - - - - 0 - 0.61%
2019-10-10 0 9.820 - - - - 0 0 - 7.887 - - - - 0 - 0.00%
2019-10-09 0 9.820 9.780 9.880 - - 0 0 - 7.887 7.855 7.935 - - 0 - 0.00%
2019-10-08 0 9.820 - - - - 0 0 - 7.887 - - - - 0 - 0.00%
2019-10-04 0 9.820 - - - - 0 0 - 7.887 - - - - 0 - 0.20%
2019-10-03 0 9.800 - 9.800 9.800 9.800 100 980 9.8000 7.871 - 7.871 7.871 7.871 125 7.8711 -0.81%
2019-10-02 0 9.880 - - - - 0 0 - 7.935 - - - - 0 - -1.59%
2019-09-30 0 10.04 9.960 10.10 - - 0 0 - 8.064 8.000 8.112 - - 0 - 0.00%
2019-09-27 0 10.04 - - - - 0 0 - 8.064 - - - - 0 - 0.00%
2019-09-26 0 10.04 - - - - 0 0 - 8.064 - - - - 0 - 0.00%
2019-09-25 0 10.04 - - - - 0 0 - 8.064 - - - - 0 - -0.40%
2019-09-24 0 10.08 - - 10.08 10.08 250 2,520 10.080 8.096 - - 8.096 8.096 311 8.0960 -0.40%
2019-09-23 0 10.12 - - - - 0 0 - 8.128 - - - - 0 - -0.39%
2019-09-20 0 10.16 - - - - 0 0 - 8.160 - - - - 0 - -0.20%
2019-09-19 0 10.18 - 10.22 - - 0 0 - 8.176 - 8.208 - - 0 - -0.20%
2019-09-18 0 10.20 - - - - 0 0 - 8.192 - - - - 0 - -0.20%
2019-09-17 0 10.22 - - - - 0 0 - 8.208 - - - - 0 - 0.00%
2019-09-16 0 10.22 - - - - 0 0 - 8.208 - - - - 0 - -0.20%
2019-09-13 0 10.24 - - - - 0 0 - 8.225 - - - - 0 - 0.00%
2019-09-12 0 10.24 - - - - 0 0 - 8.225 - - - - 0 - 0.39%
2019-09-11 0 10.20 10.12 10.30 10.20 10.20 200 2,040 10.200 8.192 8.128 8.273 8.192 8.192 249 8.1924 0.39%
2019-09-10 0 10.16 - - - - 0 0 - 8.160 - - - - 0 - 0.00%
2019-09-09 0 10.16 - - - - 0 0 - 8.160 - - - - 0 - 0.20%
2019-09-06 0 10.14 10.10 10.26 - - 0 0 - 8.144 8.112 8.241 - - 0 - 0.60%
2019-09-05 0 10.08 - - - - 0 0 - 8.096 - - - - 0 - 0.40%
2019-09-04 0 10.04 - - - - 0 0 - 8.064 - - - - 0 - 0.20%
2019-09-03 0 10.02 9.920 10.06 - - 0 0 - 8.048 7.968 8.080 - - 0 - -0.99%
2019-09-02 0 10.12 - - - - 0 0 - 8.128 - - - - 0 - 0.00%
2019-08-30 0 10.12 10.06 - - - 0 0 - 8.128 8.080 - - - 0 - 1.00%
2019-08-29 0 10.02 - - 10.02 10.02 200 2,004 10.020 8.048 - - 8.048 8.048 249 8.0478 0.91%
2019-08-28 0 9.930 9.910 10.02 - - 0 0 - 7.976 7.959 8.048 - - 0 - 0.10%
2019-08-27 0 9.920 - - - - 0 0 - 7.968 - - - - 0 - 0.20%
2019-08-26 0 9.900 - - 9.880 9.880 600 5,928 9.8800 7.951 - - 7.935 7.935 747 7.9354 -1.39%
2019-08-23 0 10.04 - - - - 0 0 - 8.064 - - - - 0 - 0.00%
2019-08-22 0 10.04 - - - - 0 0 - 8.064 - - - - 0 - 0.00%
2019-08-21 0 10.04 - - - - 0 0 - 8.064 - - - - 0 - 0.00%
2019-08-20 0 10.04 - - - - 0 0 - 8.064 - - - - 0 - 0.00%
2019-08-19 0 10.04 - - - - 0 0 - 8.064 - - - - 0 - 0.60%
2019-08-16 0 9.980 - - - - 0 0 - 8.016 - - - - 0 - 0.00%
2019-08-15 0 9.980 - - - - 0 0 - 8.016 - - - - 0 - 0.00%
2019-08-14 0 9.980 - - 9.960 9.960 600 5,976 9.9600 8.016 - - 8.000 8.000 747 7.9996 0.20%
2019-08-13 0 9.960 - - - - 0 0 - 8.000 - - - - 0 - -1.58%
2019-08-12 0 10.12 - - - - 0 0 - 8.128 - - - - 0 - -0.20%
2019-08-09 0 10.14 - - - - 0 0 - 8.144 - - - - 0 - 0.20%
2019-08-08 0 10.12 10.08 - - - 0 0 - 8.128 8.096 - - - 0 - 0.40%
2019-08-07 0 10.08 - - - - 0 0 - 8.096 - - - - 0 - 0.40%
2019-08-06 0 10.04 - - 9.960 9.960 4,100 40,836 9.9600 8.064 - - 8.000 8.000 5,105 7.9996 -1.57%
2019-08-05 0 10.20 10.12 10.28 10.28 10.28 4,000 41,120 10.280 8.192 8.128 8.257 8.257 8.257 4,980 8.2567 -1.92%
2019-08-02 0 10.40 10.30 10.44 - - 0 0 - 8.353 8.273 8.385 - - 0 - -1.14%
2019-08-01 0 10.52 - - - - 0 0 - 8.449 - - - - 0 - -0.38%
2019-07-31 0 10.56 10.48 10.56 - - 0 0 - 8.482 8.417 8.482 - - 0 - 0.00%
2019-07-30 0 10.56 - - - - 0 0 - 8.482 - - - - 0 - 0.00%
2019-07-29 0 10.56 - - - - 0 0 - 8.482 - - - - 0 - -0.38%
2019-07-26 0 10.60 - - - - 0 0 - 8.514 - - - - 0 - -0.19%
2019-07-25 0 10.62 - - 10.62 10.62 200 2,124 10.620 8.530 - - 8.530 8.530 249 8.5297 -0.19%
2019-07-24 0 10.64 - - - - 0 0 - 8.546 - - - - 0 - -0.19%
2019-07-23 0 10.66 - - 10.66 10.66 150 1,599 10.660 8.562 - - 8.562 8.562 187 8.5619 0.00%
2019-07-22 0 10.66 - - - - 0 0 - 8.562 - - - - 0 - 0.00%
2019-07-19 0 10.66 - - 10.64 10.66 14,600 155,604 10.658 8.562 - - 8.546 8.562 18,178 8.5601 -0.19%
2019-07-18 0 10.68 - - - - 0 0 - 8.578 - - - - 0 - 0.00%
2019-07-17 0 10.68 - - - - 0 0 - 8.578 - - - - 0 - -0.56%
2019-07-16 0 10.74 10.50 - 10.76 10.78 3,000 32,290 10.763 8.626 8.433 - 8.642 8.658 3,735 8.6449 0.19%
2019-07-15 0 10.72 - - - - 0 0 - 8.610 - - - - 0 - 0.37%
2019-07-12 0 10.68 - - - - 0 0 - 8.578 - - - - 0 - 0.00%
2019-07-11 0 10.68 - - - - 0 0 - 8.578 - - - - 0 - 0.56%
2019-07-10 0 10.62 - - - - 0 0 - 8.530 - - - - 0 - 0.00%
2019-07-09 0 10.62 - - - - 0 0 - 8.530 - - - - 0 - 0.00%
2019-07-08 0 10.62 10.52 10.66 - - 0 0 - 8.530 8.449 8.562 - - 0 - -0.19%
2019-07-05 0 10.64 - - - - 0 0 - 8.546 - - - - 0 - 0.00%
2019-07-04 0 10.64 - - - - 0 0 - 8.546 - - - - 0 - 0.00%
2019-07-03 0 10.64 - - - - 0 0 - 8.546 - - - - 0 - 0.00%
2019-07-02 0 10.64 - - - - 0 0 - 8.546 - - - - 0 - 0.57%
2019-06-28 0 10.58 - - - - 0 0 - 8.498 - - - - 0 - 0.00%
2019-06-27 0 10.58 - - 10.58 10.58 1,200 12,696 10.580 8.498 - - 8.498 8.498 1,494 8.4976 0.76%
2019-06-26 0 10.50 - - - - 0 0 - 8.433 - - - - 0 - 0.00%
2019-06-25 0 10.50 - - - - 0 0 - 8.433 - - - - 0 - 0.00%
2019-06-24 0 10.50 10.46 10.60 10.50 10.50 600 6,300 10.500 8.433 8.401 8.514 8.433 8.433 747 8.4334 0.38%
2019-06-21 0 10.46 - - - - 0 0 - 8.401 - - - - 0 - 0.00%
2019-06-20 0 10.46 - - - - 0 0 - 8.401 - - - - 0 - 0.97%
2019-06-19 0 10.36 - - - - 0 0 - 8.321 - - - - 0 - 1.77%
2019-06-18 0 10.18 - - - - 0 0 - 8.176 - - - - 0 - 0.00%
2019-06-17 0 10.18 - - - - 0 0 - 8.176 - - - - 0 - -0.59%
2019-06-14 0 10.24 - 10.28 - - 0 0 - 8.225 - 8.257 - - 0 - -0.19%
2019-06-13 0 10.26 - - - - 0 0 - 8.241 - - - - 0 - 0.00%
2019-06-12 0 10.26 - - - - 0 0 - 8.241 - - - - 0 - 0.00%
2019-06-11 0 10.26 - - - - 0 0 - 8.241 - - - - 0 - 0.20%
2019-06-10 0 10.24 - - - - 0 0 - 8.225 - - - - 0 - 0.39%
2019-06-06 0 10.20 - - - - 0 0 - 8.192 - - - - 0 - 0.00%
2019-06-05 0 10.20 - - - - 0 0 - 8.192 - - - - 0 - 0.20%
2019-06-04 0 10.18 - 10.20 - - 0 0 - 8.176 - 8.192 - - 0 - 0.00%
2019-06-03 0 10.18 - - 10.18 10.18 1,000 10,180 10.180 8.176 - - 8.176 8.176 1,245 8.1763 1.60%
2019-05-31 0 10.02 - - - - 0 0 - 8.048 - - - - 0 - 0.91%
2019-05-30 0 9.930 9.920 10.00 - - 0 0 - 7.976 7.968 8.032 - - 0 - 0.91%
2019-05-29 0 9.840 - - - - 0 0 - 7.903 - - - - 0 - 0.00%
2019-05-28 0 9.840 - - - - 0 0 - 7.903 - - - - 0 - 0.00%
2019-05-27 0 9.840 - - - - 0 0 - 7.903 - - - - 0 - 0.82%
2019-05-24 0 9.760 9.760 9.900 - - 0 0 - 7.839 7.839 7.951 - - 0 - 0.00%
2019-05-23 0 9.760 9.740 9.840 - - 0 0 - 7.839 7.823 7.903 - - 0 - 0.62%
2019-05-22 0 9.700 - - 9.700 9.760 650 6,341 9.7554 7.791 - - 7.791 7.839 809 7.8353 -0.31%
2019-05-21 0 9.730 9.730 - - - 0 0 - 7.815 7.815 - - - 0 - 0.52%
2019-05-20 0 9.680 - 9.720 - - 0 0 - 7.775 - 7.807 - - 0 - 0.00%
2019-05-17 0 9.680 9.600 - - - 0 0 - 7.775 7.710 - - - 0 - -0.41%
2019-05-16 0 9.720 - - - - 0 0 - 7.807 - - - - 0 - -1.02%
2019-05-15 0 9.820 - - - - 0 0 - 7.887 - - - - 0 - -0.41%
2019-05-14 0 9.860 - - - - 0 0 - 7.919 - - - - 0 - -1.20%
2019-05-10 0 9.980 - - - - 0 0 - 8.016 - - - - 0 - 0.00%
2019-05-09 0 9.980 - - - - 0 0 - 8.016 - - - - 0 - -1.19%
2019-05-08 0 10.10 - - - - 0 0 - 8.112 - - - - 0 - 0.00%
2019-05-07 0 10.10 - - - - 0 0 - 8.112 - - - - 0 - 0.40%
2019-05-06 0 10.06 - - 10.06 10.06 10,000 100,600 10.060 8.080 - - 8.080 8.080 12,451 8.0800 -1.18%
2019-05-03 0 10.18 - - - - 0 0 - 8.176 - - - - 0 - 0.00%
2019-05-02 0 10.18 - - - - 0 0 - 8.176 - - - - 0 - 0.00%
2019-04-30 0 10.18 10.12 - - - 0 0 - 8.176 8.128 - - - 0 - 0.00%
2019-04-29 0 10.18 - - - - 0 0 - 8.176 - - - - 0 - 0.00%
2019-04-26 0 10.18 - - - - 0 0 - 8.176 - - - - 0 - 0.00%
2019-04-25 0 10.18 - - - - 0 0 - 8.176 - - - - 0 - -0.20%
2019-04-24 0 10.20 - - - - 0 0 - 8.192 - - - - 0 - 0.00%
2019-04-23 0 10.20 - - - - 0 0 - 8.192 - - - - 0 - 0.00%
2019-04-18 0 10.20 - - - - 0 0 - 8.192 - - - - 0 - 0.00%
2019-04-17 0 10.20 - - - - 0 0 - 8.192 - - - - 0 - 0.00%
2019-04-16 0 10.20 - - - - 0 0 - 8.192 - - - - 0 - 0.00%
2019-04-15 0 10.20 - - - - 0 0 - 8.192 - - - - 0 - 0.00%
2019-04-12 0 10.20 - - - - 0 0 - 8.192 - - - - 0 - -0.20%
2019-04-11 0 10.22 - - - - 0 0 - 8.208 - - - - 0 - 0.00%
2019-04-10 0 10.22 - - - - 0 0 - 8.208 - - - - 0 - 0.00%
2019-04-09 0 10.22 10.20 - - - 0 0 - 8.208 8.192 - - - 0 - 0.20%
2019-04-08 0 10.20 - - - - 0 0 - 8.192 - - - - 0 - 0.00%
2019-04-04 0 10.20 10.16 - - - 0 0 - 8.192 8.160 - - - 0 - 0.00%
2019-04-03 0 10.20 - - - - 0 0 - 8.192 - - - - 0 - 0.20%
2019-04-02 0 10.18 - - - - 0 0 - 8.176 - - - - 0 - 0.00%
2019-04-01 0 10.18 - - 10.20 10.20 20,000 204,000 10.200 8.176 - - 8.192 8.192 24,901 8.1924 0.59%
2019-03-29 0 10.12 - 10.18 - - 0 0 - 8.128 - 8.176 - - 0 - 0.00%
2019-03-28 0 10.12 - 10.12 - - 0 0 - 8.128 - 8.128 - - 0 - -0.39%
2019-03-27 0 10.16 - - - - 0 0 - 8.160 - - - - 0 - -0.39%
2019-03-26 0 10.20 10.12 10.24 - - 0 0 - 8.192 8.128 8.225 - - 0 - 0.00%
2019-03-25 0 10.20 - - - - 0 0 - 8.192 - - - - 0 - -0.78%
2019-03-22 0 10.28 - - - - 0 0 - 8.257 - - - - 0 - 0.39%
2019-03-21 0 10.24 - - - - 0 0 - 8.225 - - - - 0 - 0.39%
2019-03-20 0 10.20 - - - - 0 0 - 8.192 - - - - 0 - 0.00%
2019-03-19 0 10.20 - - - - 0 0 - 8.192 - - - - 0 - 0.00%
2019-03-18 0 10.20 - - - - 0 0 - 8.192 - - - - 0 - 0.39%
2019-03-15 0 10.16 - 10.22 - - 0 0 - 8.160 - 8.208 - - 0 - 0.20%
2019-03-14 0 10.14 - - - - 0 0 - 8.144 - - - - 0 - 0.00%
2019-03-13 0 10.14 - - - - 0 0 - 8.144 - - - - 0 - 0.00%
2019-03-12 0 10.14 - - - - 0 0 - 8.144 - - - - 0 - -0.20%
2019-03-11 0 10.16 - - - - 0 0 - 8.160 - - - - 0 - 0.00%
2019-03-08 0 10.16 - - - - 0 0 - 8.160 - - - - 0 - -0.59%
2019-03-07 0 10.22 - 10.24 - - 0 0 - 8.208 - 8.225 - - 0 - 0.00%
2019-03-06 0 10.22 - 10.24 - - 0 0 - 8.208 - 8.225 - - 0 - 0.00%
2019-03-05 0 10.22 - - - - 0 0 - 8.208 - - - - 0 - -0.58%
2019-03-04 0 10.28 - 10.28 - - 0 0 - 8.257 - 8.257 - - 0 - -0.19%
2019-03-01 0 10.30 - 10.32 10.30 10.30 250 2,575 10.300 8.273 - 8.289 8.273 8.273 311 8.2727 -0.39%
2019-02-28 0 10.34 10.24 10.40 10.40 10.40 400 4,160 10.400 8.305 8.225 8.353 8.353 8.353 498 8.3530 -1.34%
2019-02-27 0 10.48 - - - - 0 0 - 8.417 - - - - 0 - 0.00%
2019-02-26 0 10.48 - - - - 0 0 - 8.417 - - - - 0 - 0.00%
2019-02-25 0 10.48 - - 10.48 10.48 3,000 31,440 10.480 8.417 - - 8.417 8.417 3,735 8.4173 0.38%
2019-02-22 0 10.44 - - - - 0 0 - 8.385 - - - - 0 - 0.00%
2019-02-21 0 10.44 - - - - 0 0 - 8.385 - - - - 0 - 0.19%
2019-02-20 0 10.42 - - - - 0 0 - 8.369 - - - - 0 - 1.17%
2019-02-19 0 10.30 - - - - 0 0 - 8.273 - - - - 0 - 0.00%
2019-02-18 0 10.30 - - - - 0 0 - 8.273 - - - - 0 - 0.59%
2019-02-15 0 10.24 - - - - 0 0 - 8.225 - - - - 0 - -0.78%
2019-02-14 0 10.32 - - - - 0 0 - 8.289 - - - - 0 - 0.00%
2019-02-13 0 10.32 - - - - 0 0 - 8.289 - - - - 0 - -0.39%
2019-02-12 0 10.36 - - - - 0 0 - 8.321 - - - - 0 - -0.38%
2019-02-11 0 10.40 - - - - 0 0 - 8.353 - - - - 0 - -0.19%
2019-02-08 0 10.42 - - - - 0 0 - 8.369 - - - - 0 - -0.19%
2019-02-04 0 10.44 - - - - 0 0 - 8.385 - - - - 0 - 0.00%
2019-02-01 0 10.44 10.44 - - - 0 0 - 8.385 8.385 - - - 0 - 0.38%
2019-01-31 0 10.40 - - - - 0 0 - 8.353 - - - - 0 - 1.17%
2019-01-30 0 10.28 - - - - 0 0 - 8.257 - - - - 0 - 0.00%
2019-01-29 0 10.28 - - - - 0 0 - 8.257 - - - - 0 - 0.00%
2019-01-28 0 10.28 - - - - 0 0 - 8.257 - - - - 0 - 0.00%
2019-01-25 0 10.28 - - - - 0 0 - 8.257 - - - - 0 - 0.59%
2019-01-24 0 10.22 - - - - 0 0 - 8.208 - - - - 0 - 0.00%
2019-01-23 0 10.22 - - - - 0 0 - 8.208 - - - - 0 - 0.00%
2019-01-22 0 10.22 - - - - 0 0 - 8.208 - - - - 0 - -0.20%
2019-01-21 0 10.24 - - 10.24 10.28 21,000 215,260 10.250 8.225 - - 8.225 8.257 26,146 8.2329 0.00%
2019-01-18 0 10.24 - - 10.24 10.24 250 2,560 10.240 8.225 - - 8.225 8.225 311 8.2245 0.99%
2019-01-17 0 10.14 - - - - 0 0 - 8.144 - - - - 0 - 0.00%
2019-01-16 0 10.14 - - - - 0 0 - 8.144 - - - - 0 - -0.20%
2019-01-15 0 10.16 - - - - 0 0 - 8.160 - - - - 0 - 0.40%
2019-01-14 0 10.12 - - - - 0 0 - 8.128 - - - - 0 - 0.00%
2019-01-11 0 10.12 - - - - 0 0 - 8.128 - - - - 0 - 0.20%
2019-01-10 0 10.10 - - - - 0 0 - 8.112 - - - - 0 - 0.60%
2019-01-09 0 10.04 - - - - 0 0 - 8.064 - - - - 0 - 0.40%
2019-01-08 0 10.00 - - - - 0 0 - 8.032 - - - - 0 - -0.79%
2019-01-07 0 10.08 - - 10.08 10.08 5,000 50,400 10.080 8.096 - - 8.096 8.096 6,225 8.0960 2.44%
2019-01-04 0 9.840 - - - - 0 0 - 7.903 - - - - 0 - 1.03%
2019-01-03 0 9.740 - - - - 0 0 - 7.823 - - - - 0 - 0.00%
2019-01-02 0 9.740 - - - - 0 0 - 7.823 - - - - 0 - -0.20%
2018-12-31 0 9.760 - - - - 0 0 - 7.839 - - - - 0 - 0.83%
2018-12-28 0 9.680 - - - - 0 0 - 7.775 - - - - 0 - 0.00%
2018-12-27 0 9.680 - - - - 0 0 - 7.775 - - - - 0 - 0.00%
2018-12-24 0 9.680 - - - - 0 0 - 7.775 - - - - 0 - 0.00%
2018-12-21 0 9.680 - - - - 0 0 - 7.775 - - - - 0 - 0.00%
2018-12-20 0 9.680 - - - - 0 0 - 7.775 - - - - 0 - 0.00%
2018-12-19 0 9.680 - - - - 0 0 - 7.775 - - - - 0 - 0.62%
2018-12-18 0 9.620 - - - - 0 0 - 7.727 - - - - 0 - -0.62%
2018-12-17 0 9.680 - - - - 0 0 - 7.775 - - - - 0 - -0.41%
2018-12-14 0 9.720 - - - - 0 0 - 7.807 - - - - 0 - -0.61%
2018-12-13 0 9.780 - - - - 0 0 - 7.855 - - - - 0 - 1.03%
2018-12-12 0 9.680 - - - - 0 0 - 7.775 - - - - 0 - 0.00%
2018-12-11 0 9.680 - - - - 0 0 - 7.775 - - - - 0 - -0.41%
2018-12-10 0 9.720 - - - - 0 0 - 7.807 - - - - 0 - -1.02%
2018-12-07 0 9.820 - - - - 0 0 - 7.887 - - - - 0 - 0.00%
2018-12-06 0 9.820 - - - - 0 0 - 7.887 - - - - 0 - -1.11%
2018-12-05 0 9.930 - - - - 0 0 - 7.976 - - - - 0 - -0.30%
2018-12-04 0 9.960 - - - - 0 0 - 8.000 - - - - 0 - 0.20%
2018-12-03 0 9.940 - - - - 0 0 - 7.984 - - - - 0 - 2.26%
2018-11-30 0 9.720 - - - - 0 0 - 7.807 - - - - 0 - 0.00%
2018-11-29 0 9.720 - - - - 0 0 - 7.807 - - - - 0 - 0.62%
2018-11-28 0 9.660 - - - - 0 0 - 7.759 - - - - 0 - 0.00%
2018-11-27 0 9.660 - - - - 0 0 - 7.759 - - - - 0 - 0.00%
2018-11-26 0 9.660 - - - - 0 0 - 7.759 - - - - 0 - 0.84%
2018-11-23 0 9.580 - - 9.580 9.580 1,850 17,723 9.5800 7.694 - - 7.694 7.694 2,303 7.6944 -0.21%
2018-11-22 0 9.600 - - - - 0 0 - 7.710 - - - - 0 - 0.00%
2018-11-21 0 9.600 - - - - 0 0 - 7.710 - - - - 0 - -0.21%
2018-11-20 0 9.620 - - - - 0 0 - 7.727 - - - - 0 - 0.00%
2018-11-19 0 9.620 - - - - 0 0 - 7.727 - - - - 0 - 0.00%
2018-11-16 0 9.620 - - 9.620 9.620 50 481 9.6200 7.727 - - 7.727 7.727 62 7.7266 1.48%
2018-11-15 0 9.480 - - 9.480 9.480 50 474 9.4800 7.614 - - 7.614 7.614 62 7.6141 1.28%
2018-11-14 0 9.360 - - - - 0 0 - 7.518 - - - - 0 - 0.00%
2018-11-13 0 9.360 - - - - 0 0 - 7.518 - - - - 0 - -0.21%
2018-11-12 0 9.380 - - - - 0 0 - 7.534 - - - - 0 - -1.26%
2018-11-09 0 9.500 - - - - 0 0 - 7.630 - - - - 0 - -1.86%
2018-11-08 0 9.680 - - 9.680 9.680 50 484 9.6800 7.775 - - 7.775 7.775 62 7.7747 1.47%
2018-11-07 0 9.540 - - - - 0 0 - 7.662 - - - - 0 - 0.00%
2018-11-06 0 9.540 - - - - 0 0 - 7.662 - - - - 0 - 0.42%
2018-11-05 0 9.500 - - - - 0 0 - 7.630 - - - - 0 - -1.25%
2018-11-02 0 9.620 - - 9.620 9.620 50 481 9.6200 7.727 - - 7.727 7.727 62 7.7266 2.78%
2018-11-01 0 9.360 - - - - 0 0 - 7.518 - - - - 0 - 0.32%
2018-10-31 0 9.330 - - 9.330 9.330 50 466 9.3200 7.494 - - 7.494 7.494 62 7.4856 1.86%
2018-10-30 0 9.160 - - - - 0 0 - 7.357 - - - - 0 - 0.00%
2018-10-29 0 9.160 - - - - 0 0 - 7.357 - - - - 0 - 0.00%
2018-10-26 0 9.160 - - - - 0 0 - 7.357 - - - - 0 - 0.00%
2018-10-25 0 9.160 - - 9.040 9.160 9,050 81,918 9.0517 7.357 - - 7.261 7.357 11,268 7.2701 -1.08%
2018-10-24 0 9.260 - - - - 0 0 - 7.437 - - - - 0 - -0.64%
2018-10-23 0 9.320 - - - - 0 0 - 7.486 - - - - 0 - -0.85%
2018-10-22 0 9.400 - - - - 0 0 - 7.550 - - - - 0 - 0.00%
2018-10-19 0 9.400 - - - - 0 0 - 7.550 - - - - 0 - 0.00%
2018-10-18 0 9.400 - - - - 0 0 - 7.550 - - - - 0 - 0.86%
2018-10-16 0 9.320 - - - - 0 0 - 7.486 - - - - 0 - 0.00%
2018-10-15 0 9.320 - - - - 0 0 - 7.486 - - - - 0 - -0.43%
2018-10-12 0 9.360 - - 9.360 9.360 50 468 9.3600 7.518 - - 7.518 7.518 62 7.5177 1.74%
2018-10-11 0 9.200 - - - - 0 0 - 7.389 - - - - 0 - -2.13%
2018-10-10 0 9.400 - - - - 0 0 - 7.550 - - - - 0 - -0.21%
2018-10-09 0 9.420 - - - - 0 0 - 7.566 - - - - 0 - 0.00%
2018-10-08 0 9.420 - - 9.440 9.440 6,000 56,640 9.4400 7.566 - - 7.582 7.582 7,470 7.5820 -0.84%
2018-10-05 0 9.500 - - - - 0 0 - 7.630 - - - - 0 - -0.42%
2018-10-04 0 9.540 - - - - 0 0 - 7.662 - - - - 0 - -1.45%
2018-10-03 0 9.680 - - - - 0 0 - 7.775 - - - - 0 - 0.62%
2018-10-02 0 9.620 - - 9.600 9.600 250 2,400 9.6000 7.727 - - 7.710 7.710 311 7.7105 -1.64%
2018-09-28 0 9.780 - - - - 0 0 - 7.855 - - - - 0 - 0.62%
2018-09-27 0 9.720 - - 9.720 9.720 250 2,430 9.7200 7.807 - - 7.807 7.807 311 7.8069 -0.61%
2018-09-26 0 9.780 - - - - 0 0 - 7.855 - - - - 0 - -0.61%
2018-09-24 0 9.840 - - - - 0 0 - 7.903 - - - - 0 - -0.81%
2018-09-21 0 9.920 - - 9.810 9.920 300 2,948 9.8267 7.968 - - 7.879 7.968 374 7.8925 2.06%
2018-09-20 0 9.720 - - - - 0 0 - 7.807 - - - - 0 - 0.41%
2018-09-19 0 9.680 - - - - 0 0 - 7.775 - - - - 0 - 0.41%
2018-09-18 0 9.640 - - 9.630 9.630 150 1,444 9.6267 7.743 - - 7.735 7.735 187 7.7319 -0.21%
2018-09-17 0 9.660 - - 9.740 9.740 9,000 87,660 9.7400 7.759 - - 7.823 7.823 11,206 7.8229 -1.02%
2018-09-14 0 9.760 - - - - 0 0 - 7.839 - - - - 0 - 0.62%
2018-09-13 0 9.700 9.500 - - - 0 0 - 7.791 7.630 - - - 0 - 1.04%
2018-09-12 0 9.600 - - - - 0 0 - 7.710 - - - - 0 - -0.41%
2018-09-11 0 9.640 - - - - 0 0 - 7.743 - - - - 0 - -0.21%
2018-09-10 0 9.660 - - - - 0 0 - 7.759 - - - - 0 - -0.21%
2018-09-07 0 9.680 - - - - 0 0 - 7.775 - - - - 0 - 0.41%
2018-09-06 0 9.640 - - - - 0 0 - 7.743 - - - - 0 - -0.62%
2018-09-05 0 9.700 - - - - 0 0 - 7.791 - - - - 0 - -2.41%
2018-09-04 0 9.940 - - - - 0 0 - 7.984 - - - - 0 - -0.40%
2018-09-03 0 9.980 - - - - 0 0 - 8.016 - - - - 0 - 0.00%
2018-08-31 0 9.980 - - - - 0 0 - 8.016 - - - - 0 - -0.99%
2018-08-30 0 10.08 - - - - 0 0 - 8.096 - - - - 0 - 0.00%
2018-08-29 0 10.08 9.890 - - - 0 0 - 8.096 7.943 - - - 0 - 0.00%
2018-08-28 0 10.08 9.900 - - - 0 0 - 8.096 7.951 - - - 0 - 0.20%
2018-08-27 0 10.06 9.860 - - - 0 0 - 8.080 7.919 - - - 0 - 1.41%
2018-08-24 0 9.920 9.770 - - - 0 0 - 7.968 7.847 - - - 0 - 0.00%
2018-08-23 0 9.920 9.810 - - - 0 0 - 7.968 7.879 - - - 0 - 0.40%
2018-08-22 0 9.880 9.700 - - - 0 0 - 7.935 7.791 - - - 0 - 0.61%
2018-08-21 0 9.820 9.720 - - - 0 0 - 7.887 7.807 - - - 0 - 0.41%
2018-08-20 0 9.780 9.650 - - - 0 0 - 7.855 7.751 - - - 0 - 0.82%
2018-08-17 0 9.700 9.600 - - - 0 0 - 7.791 7.710 - - - 0 - 0.41%
2018-08-16 0 9.660 9.590 - 9.660 9.660 1,000 9,660 9.6600 7.759 7.702 - 7.759 7.759 1,245 7.7587 -0.10%
2018-08-15 0 9.670 9.560 - 9.670 9.720 4,500 43,622 9.6938 7.767 7.678 - 7.767 7.807 5,603 7.7858 -0.62%
2018-08-14 0 9.730 9.590 - - - 0 0 - 7.815 7.702 - - - 0 - 0.00%
2018-08-13 0 9.730 9.650 - 9.730 9.860 500 4,892 9.7840 7.815 7.751 - 7.815 7.919 623 7.8583 -3.28%
2018-08-10 0 10.06 9.970 - - - 0 0 - 8.080 8.008 - - - 0 - 0.00%
2018-08-09 0 10.06 10.04 - - - 0 0 - 8.080 8.064 - - - 0 - 0.40%
2018-08-08 0 10.02 10.00 - - - 0 0 - 8.048 8.032 - - - 0 - 0.40%
2018-08-07 0 9.980 9.980 - - - 0 0 - 8.016 8.016 - - - 0 - 0.50%
2018-08-06 0 9.930 9.930 - 9.930 9.980 450 4,488 9.9733 7.976 7.976 - 7.976 8.016 560 8.0103

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