ManpowerGroup Greater China Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02180  2019-07-10    
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
2026-10-16 0 4.690 4.550 4.750 4.690 4.750 750 3,533 4.7107 4.690 4.550 4.750 4.690 4.750 750 4.7107 -2.19%
2026-10-15 0 4.795 4.500 4.795 4.800 4.800 500 2,400 4.8000 4.795 4.500 4.795 4.800 4.800 500 4.8000 6.44%
2026-10-14 0 4.505 4.500 4.900 4.505 4.510 13,000 58,567 4.5052 4.505 4.500 4.900 4.505 4.510 13,000 4.5052 1.12%
2026-10-13 0 4.455 4.455 4.510 4.455 4.600 39,250 176,743 4.5030 4.455 4.455 4.510 4.455 4.600 39,250 4.5030 -1.66%
2026-10-12 0 4.530 4.530 4.810 4.520 4.900 42,500 201,581 4.7431 4.530 4.530 4.810 4.520 4.900 42,500 4.7431 -3.62%
2026-10-09 0 4.700 4.700 4.800 4.700 4.905 3,750 18,165 4.8440 4.700 4.700 4.800 4.700 4.905 3,750 4.8440 0.00%
2026-10-08 0 4.700 4.700 4.860 4.700 4.860 9,500 45,046 4.7417 4.700 4.700 4.860 4.700 4.860 9,500 4.7417 -0.11%
2026-10-07 0 4.705 4.700 4.880 4.660 4.890 11,250 53,068 4.7172 4.705 4.700 4.880 4.660 4.890 11,250 4.7172 -0.95%
2026-10-06 0 4.750 4.750 4.880 - - 0 0 - 4.750 4.750 4.880 - - 0 - 1.93%
2026-10-05 0 4.660 4.660 4.860 - - 0 0 - 4.660 4.660 4.860 - - 0 - 0.00%
2026-10-02 0 4.660 4.660 4.860 - - 0 0 - 4.660 4.660 4.860 - - 0 - 0.00%
2026-09-30 0 4.660 4.660 4.870 4.650 4.700 12,750 59,600 4.6745 4.660 4.660 4.870 4.650 4.700 12,750 4.6745 -0.85%
2026-09-29 0 4.700 4.700 4.750 4.700 4.770 14,500 68,685 4.7369 4.700 4.700 4.750 4.700 4.770 14,500 4.7369 -0.11%
2026-09-28 0 4.705 4.705 4.770 4.700 4.750 6,500 30,760 4.7323 4.705 4.705 4.770 4.700 4.750 6,500 4.7323 -1.16%
2026-09-25 0 4.760 4.760 4.840 4.760 4.760 250 1,190 4.7600 4.760 4.760 4.840 4.760 4.760 250 4.7600 -1.65%
2026-09-24 0 4.840 4.750 4.850 4.750 4.960 101,750 493,437 4.8495 4.840 4.750 4.850 4.750 4.960 101,750 4.8495 1.89%
2026-09-23 0 4.750 4.750 4.800 4.750 4.800 61,750 296,212 4.7970 4.750 4.750 4.800 4.750 4.800 61,750 4.7970 0.00%
2026-09-22 0 4.750 4.750 4.800 4.750 4.760 127,750 607,845 4.7581 4.750 4.750 4.800 4.750 4.760 127,750 4.7581 0.00%
2026-09-21 0 4.750 4.750 4.845 4.750 4.845 5,250 25,222 4.8042 4.750 4.750 4.845 4.750 4.845 5,250 4.8042 -1.96%
2026-09-18 0 4.845 4.750 4.845 - - 0 0 - 4.845 4.750 4.845 - - 0 - 0.00%
2026-09-17 0 4.845 4.750 4.845 4.880 4.880 500 2,440 4.8800 4.845 4.750 4.845 4.880 4.880 500 4.8800 1.36%
2026-09-16 0 4.780 4.780 4.920 4.750 4.920 98,750 476,472 4.8250 4.780 4.780 4.920 4.750 4.920 98,750 4.8250 -2.35%
2026-09-15 0 4.895 4.850 4.895 - - 0 0 - 4.895 4.850 4.895 - - 0 - 0.00%
2026-09-14 0 4.895 4.860 4.900 4.895 4.895 250 1,223 4.8920 4.895 4.860 4.900 4.895 4.895 250 4.8920 -0.10%
2026-09-11 0 4.900 4.850 4.900 4.900 4.900 250 1,225 4.9000 4.900 4.850 4.900 4.900 4.900 250 4.9000 0.00%
2026-09-10 0 4.900 4.850 4.900 4.850 4.920 41,500 203,520 4.9041 4.900 4.850 4.900 4.850 4.920 41,500 4.9041 -0.41%
2026-09-09 0 4.920 4.920 4.970 4.830 4.970 29,000 142,992 4.9308 4.920 4.920 4.970 4.830 4.970 29,000 4.9308 -1.01%
2026-09-08 0 4.970 4.960 4.970 4.960 4.975 35,000 173,887 4.9682 4.970 4.960 4.970 4.960 4.975 35,000 4.9682 0.00%
2026-09-07 0 4.970 4.970 5.050 4.970 5.000 7,500 37,335 4.9780 4.970 4.970 5.050 4.970 5.000 7,500 4.9780 0.00%
2026-09-04 0 4.970 4.970 5.150 4.960 5.150 77,000 392,080 5.0919 4.970 4.970 5.150 4.960 5.150 77,000 5.0919 -0.60%
2026-09-03 0 5.000 5.000 5.145 5.000 5.295 27,500 144,131 5.2411 5.000 5.000 5.145 5.000 5.295 27,500 5.2411 -4.94%
2026-09-02 0 5.260 5.260 5.350 5.250 5.260 16,000 84,056 5.2535 5.260 5.260 5.350 5.250 5.260 16,000 5.2535 2.94%
2026-09-01 0 5.110 4.970 5.110 4.970 5.250 56,500 292,138 5.1706 5.110 4.970 5.110 4.970 5.250 56,500 5.1706 2.82%
2026-08-31 0 4.970 4.970 5.120 4.970 5.120 88,750 451,562 5.0880 4.970 4.970 5.120 4.970 5.120 88,750 5.0880 -0.20%
2026-08-28 0 4.980 4.980 5.100 4.880 5.090 23,750 118,302 4.9811 4.980 4.980 5.100 4.880 5.090 23,750 4.9811 -2.16%
2026-08-27 0 5.090 5.090 5.200 - - 0 0 - 5.090 5.090 5.200 - - 0 - 0.30%
2026-08-26 0 5.075 5.075 5.100 5.000 5.150 94,500 482,187 5.1025 5.075 5.075 5.100 5.000 5.150 94,500 5.1025 -0.88%
2026-08-25 0 5.120 5.120 5.260 5.110 5.220 78,000 402,875 5.1651 5.120 5.120 5.260 5.110 5.220 78,000 5.1651 1.79%
2026-08-24 0 5.030 5.030 5.200 5.020 5.100 35,250 179,362 5.0883 5.030 5.030 5.200 5.020 5.100 35,250 5.0883 2.65%
2026-08-21 0 4.900 4.900 5.100 4.880 5.090 7,500 37,040 4.9387 4.900 4.900 5.100 4.880 5.090 7,500 4.9387 -0.51%
2026-08-20 0 4.925 4.925 5.100 4.800 4.940 11,500 56,128 4.8807 4.925 4.925 5.100 4.800 4.940 11,500 4.8807 -1.10%
2026-08-19 0 4.980 4.800 4.980 4.700 4.990 26,500 126,850 4.7868 4.980 4.800 4.980 4.700 4.990 26,500 4.7868 7.56%
2026-08-18 0 4.630 4.630 5.000 4.600 4.600 9,000 41,400 4.6000 4.630 4.630 5.000 4.600 4.600 9,000 4.6000 0.43%
2026-08-17 0 4.610 4.610 4.985 4.580 4.580 13,000 59,540 4.5800 4.610 4.610 4.985 4.580 4.580 13,000 4.5800 0.00%
2026-08-14 0 4.610 4.610 4.950 4.520 4.920 121,697 562,162 4.6194 4.610 4.610 4.950 4.520 4.920 121,697 4.6194 -3.56%
2026-08-13 0 4.780 4.780 4.900 4.780 4.970 106,500 515,958 4.8447 4.780 4.780 4.900 4.780 4.970 106,500 4.8447 -2.05%
2026-08-12 0 4.880 4.880 4.900 4.870 5.060 81,250 399,587 4.9180 4.880 4.880 4.900 4.870 5.060 81,250 4.9180 -1.51%
2026-08-11 0 4.955 4.955 5.100 4.950 5.500 182,750 935,245 5.1176 4.955 4.955 5.100 4.950 5.500 182,750 5.1176 -5.62%
2026-08-10 0 5.250 5.250 5.290 5.190 5.390 17,750 93,340 5.2586 5.250 5.250 5.290 5.190 5.390 17,750 5.2586 1.94%
2026-08-07 0 5.150 5.150 5.240 5.150 5.240 3,750 19,582 5.2219 5.150 5.150 5.240 5.150 5.240 3,750 5.2219 0.19%
2026-08-06 0 5.140 5.140 5.240 5.140 5.400 39,000 203,988 5.2305 5.140 5.140 5.240 5.140 5.400 39,000 5.2305 -1.72%
2026-08-05 0 5.230 5.180 5.230 5.230 5.230 1,750 9,152 5.2297 5.230 5.180 5.230 5.230 5.230 1,750 5.2297 0.00%
2026-08-04 0 5.230 5.230 5.240 5.100 5.300 37,500 196,353 5.2361 5.230 5.230 5.240 5.100 5.300 37,500 5.2361 0.00%
2026-08-03 0 5.230 5.230 5.290 5.220 5.300 13,250 69,625 5.2547 5.230 5.230 5.290 5.220 5.300 13,250 5.2547 0.00%
2026-07-31 0 5.230 5.230 5.340 5.230 5.250 6,500 34,095 5.2454 5.230 5.230 5.340 5.230 5.250 6,500 5.2454 0.19%
2026-07-30 0 5.220 5.220 5.370 5.220 5.300 65,500 346,820 5.2950 5.220 5.220 5.370 5.220 5.300 65,500 5.2950 -0.57%
2026-07-29 0 5.250 5.250 5.400 5.210 5.250 13,250 69,402 5.2379 5.250 5.250 5.400 5.210 5.250 13,250 5.2379 0.38%
2026-07-28 0 5.230 5.230 5.390 5.230 5.250 1,500 7,865 5.2433 5.230 5.230 5.390 5.230 5.250 1,500 5.2433 0.00%
2026-07-27 0 5.230 5.230 5.320 5.220 5.330 1,250 6,610 5.2880 5.230 5.230 5.320 5.220 5.330 1,250 5.2880 0.19%
2026-07-24 0 5.220 5.220 5.390 5.220 5.300 1,750 9,215 5.2657 5.220 5.220 5.390 5.220 5.300 1,750 5.2657 -1.51%
2026-07-23 0 5.300 5.300 5.390 5.300 5.450 13,750 73,925 5.3764 5.300 5.300 5.390 5.300 5.450 13,750 5.3764 1.53%
2026-07-22 0 5.220 5.220 5.350 5.190 5.340 21,500 112,297 5.2231 5.220 5.220 5.350 5.190 5.340 21,500 5.2231 0.19%
2026-07-21 0 5.210 5.210 5.350 5.200 5.350 4,000 21,287 5.3218 5.210 5.210 5.350 5.200 5.350 4,000 5.3218 0.19%
2026-07-20 0 5.200 5.200 5.350 5.200 5.350 18,000 95,775 5.3208 5.200 5.200 5.350 5.200 5.350 18,000 5.3208 0.78%
2026-07-17 0 5.160 5.160 5.350 5.100 5.340 25,500 133,080 5.2188 5.160 5.160 5.350 5.100 5.340 25,500 5.2188 -0.77%
2026-07-16 0 5.200 5.200 5.350 5.070 5.350 18,000 95,537 5.3076 5.200 5.200 5.350 5.070 5.350 18,000 5.3076 -2.80%
2026-07-15 0 5.350 5.350 5.360 5.350 5.360 10,750 57,545 5.3530 5.350 5.350 5.360 5.350 5.360 10,750 5.3530 0.00%
2026-07-14 0 5.350 5.350 5.400 5.300 5.400 6,500 34,977 5.3811 5.350 5.350 5.400 5.300 5.400 6,500 5.3811 0.00%
2026-07-13 0 5.350 5.350 5.550 5.340 5.550 123,000 662,367 5.3851 5.350 5.350 5.550 5.340 5.550 123,000 5.3851 0.19%
2026-07-10 0 5.340 5.140 5.340 5.140 5.340 5,500 28,897 5.2540 5.340 5.140 5.340 5.140 5.340 5,500 5.2540 0.00%
2026-07-09 0 5.340 5.080 5.400 5.070 5.390 16,250 82,850 5.0985 5.340 5.080 5.400 5.070 5.390 16,250 5.0985 5.33%
2026-07-08 0 5.070 5.070 5.300 5.070 5.070 4,250 21,547 5.0699 5.070 5.070 5.300 5.070 5.070 4,250 5.0699 1.00%
2026-07-07 0 5.020 5.020 5.300 5.010 5.140 89,000 458,842 5.1555 5.020 5.020 5.300 5.010 5.140 89,000 5.1555 -1.76%
2026-07-06 0 5.110 5.110 5.300 - - 0 0 - 5.110 5.110 5.300 - - 0 - 0.79%
2026-07-03 0 5.070 5.070 5.300 5.070 5.070 25,000 126,550 5.0620 5.070 5.070 5.300 5.070 5.070 25,000 5.0620 -6.11%
2026-07-02 0 5.400 5.150 5.400 5.450 5.450 11,500 62,450 5.4304 5.400 5.150 5.400 5.450 5.450 11,500 5.4304 5.26%
2026-06-30 0 5.130 5.060 5.130 - - 0 0 - 5.130 5.060 5.130 - - 0 - -2.84%
2026-06-29 0 5.450 5.080 5.450 - - 0 0 - 5.280 4.922 5.280 - - 0 - -0.55%
2026-06-26 0 5.480 5.020 5.540 5.450 5.500 96,250 527,162 5.4770 5.309 4.863 5.367 5.280 5.328 99,349 5.3062 0.55%
2026-06-25 0 5.450 5.450 5.530 5.300 5.560 39,000 212,062 5.4375 5.280 5.280 5.358 5.135 5.387 40,256 5.2679 -1.80%
2026-06-24 0 5.550 5.260 5.560 5.150 5.560 50,250 264,242 5.2585 5.377 5.096 5.387 4.989 5.387 51,868 5.0945 9.68%
2026-06-23 0 5.060 5.050 5.560 5.010 5.060 26,250 133,052 5.0686 4.902 4.892 5.387 4.854 4.902 27,095 4.9105 -1.36%
2026-06-22 0 5.130 5.140 5.400 5.130 5.470 29,000 155,902 5.3759 4.970 4.980 5.232 4.970 5.299 29,934 5.2082 -3.39%
2026-06-18 0 5.310 5.300 5.500 5.310 5.500 72,750 397,910 5.4696 5.144 5.135 5.328 5.144 5.328 75,092 5.2989 0.19%
2026-06-17 0 5.300 5.300 5.350 5.100 5.600 75,750 402,997 5.3201 5.135 5.135 5.183 4.941 5.425 78,189 5.1541 -0.75%
2026-06-16 0 5.340 5.300 5.400 5.110 5.400 47,500 252,317 5.3119 5.173 5.135 5.232 4.951 5.232 49,029 5.1462 4.71%
2026-06-15 0 5.100 5.100 5.420 5.100 5.400 39,000 204,227 5.2366 4.941 4.941 5.251 4.941 5.232 40,256 5.0732 0.20%
2026-06-12 0 5.090 5.090 5.400 5.090 5.090 4,000 20,360 5.0900 4.931 4.931 5.232 4.931 4.931 4,129 4.9312 0.20%
2026-06-11 0 5.080 5.020 5.080 5.000 5.150 57,500 290,380 5.0501 4.922 4.863 4.922 4.844 4.989 59,351 4.8926 -0.59%
2026-06-10 0 5.110 5.110 5.250 5.110 5.120 16,750 85,672 5.1147 4.951 4.951 5.086 4.951 4.960 17,289 4.9552 0.00%
2026-06-09 0 5.110 5.110 5.250 - - 0 0 - 4.951 4.951 5.086 - - 0 - 0.00%
2026-06-08 0 5.110 5.110 5.250 5.110 5.250 11,500 58,840 5.1165 4.951 4.951 5.086 4.951 5.086 11,870 4.9569 -1.54%
2026-06-05 0 5.190 5.190 5.260 5.100 5.300 89,000 470,587 5.2875 5.028 5.028 5.096 4.941 5.135 91,866 5.1226 -1.89%
2026-06-04 0 5.290 5.290 5.480 5.290 5.290 12,500 66,125 5.2900 5.125 5.125 5.309 5.125 5.125 12,902 5.1250 1.15%
2026-06-03 0 5.230 5.230 5.490 5.220 5.240 17,500 91,522 5.2298 5.067 5.067 5.319 5.057 5.077 18,063 5.0667 -1.13%
2026-06-02 0 5.290 5.220 5.300 - - 0 0 - 5.125 5.057 5.135 - - 0 - -1.49%
2026-06-01 0 5.370 5.230 5.370 5.210 5.400 21,250 111,360 5.2405 5.202 5.067 5.202 5.047 5.232 21,934 5.0770 3.07%
2026-05-29 0 5.210 5.210 5.300 5.210 5.300 28,000 146,270 5.2239 5.047 5.047 5.135 5.047 5.135 28,902 5.0610 0.00%
2026-05-28 0 5.210 5.210 5.280 5.210 5.290 50,750 266,170 5.2447 5.047 5.047 5.115 5.047 5.125 52,384 5.0811 -1.33%
2026-05-27 0 5.280 5.280 5.380 - - 0 0 - 5.115 5.115 5.212 - - 0 - 0.00%
2026-05-26 0 5.280 5.280 5.390 5.280 5.300 45,500 241,055 5.2979 5.115 5.115 5.222 5.115 5.135 46,965 5.1327 0.38%
2026-05-22 0 5.260 5.260 5.320 5.260 5.300 4,500 23,830 5.2956 5.096 5.096 5.154 5.096 5.135 4,645 5.1304 -1.13%
2026-05-21 0 5.320 5.310 5.320 5.310 5.320 39,250 208,777 5.3192 5.154 5.144 5.154 5.144 5.154 40,514 5.1532 0.57%
2026-05-20 0 5.290 5.290 5.390 - - 0 0 - 5.125 5.125 5.222 - - 0 - 0.00%
2026-05-19 0 5.290 5.290 5.350 5.280 5.360 27,000 143,300 5.3074 5.125 5.125 5.183 5.115 5.193 27,869 5.1419 -0.19%
2026-05-18 0 5.300 5.300 5.360 - - 0 0 - 5.135 5.135 5.193 - - 0 - 0.00%
2026-05-15 0 5.300 5.300 5.380 5.300 5.380 6,500 34,610 5.3246 5.135 5.135 5.212 5.135 5.212 6,709 5.1585 -0.38%
2026-05-14 0 5.320 5.320 5.420 5.320 5.400 9,000 48,500 5.3889 5.154 5.154 5.251 5.154 5.232 9,290 5.2208 -1.48%
2026-05-13 0 5.400 5.400 5.450 5.380 5.400 23,250 125,335 5.3908 5.232 5.232 5.280 5.212 5.232 23,999 5.2226 0.37%
2026-05-12 0 5.380 5.380 5.450 5.380 5.450 19,250 104,325 5.4195 5.212 5.212 5.280 5.212 5.280 19,870 5.2504 0.56%
2026-05-11 0 5.350 5.350 5.450 5.310 5.350 11,500 61,485 5.3465 5.183 5.183 5.280 5.144 5.183 11,870 5.1797 0.75%
2026-05-08 0 5.310 5.310 5.350 5.280 5.350 83,750 445,862 5.3237 5.144 5.144 5.183 5.115 5.183 86,446 5.1577 -0.56%
2026-05-07 0 5.340 5.340 5.490 5.330 5.490 196,250 1,059,240 5.3974 5.173 5.173 5.319 5.164 5.319 202,569 5.2290 -2.02%
2026-05-06 0 5.450 5.450 5.470 5.450 5.490 10,750 58,802 5.4700 5.280 5.280 5.299 5.280 5.319 11,096 5.2993 -0.73%
2026-05-05 0 5.490 5.490 5.500 - - 0 0 - 5.319 5.319 5.328 - - 0 - 0.00%
2026-05-04 0 5.490 5.490 5.520 5.480 5.510 15,250 83,997 5.5080 5.319 5.319 5.348 5.309 5.338 15,741 5.3362 0.18%
2026-04-30 0 5.480 5.480 5.500 5.470 5.500 7,000 38,420 5.4886 5.309 5.309 5.328 5.299 5.328 7,225 5.3174 0.55%
2026-04-29 0 5.450 5.450 5.480 5.450 5.470 3,250 17,722 5.4529 5.280 5.280 5.309 5.280 5.299 3,355 5.2828 -0.18%
2026-04-28 0 5.460 5.460 5.480 5.430 5.480 25,750 140,522 5.4572 5.290 5.290 5.309 5.261 5.309 26,579 5.2869 -0.18%
2026-04-27 0 5.470 5.470 5.520 5.410 5.520 5,000 27,150 5.4300 5.299 5.299 5.348 5.241 5.348 5,161 5.2606 0.74%
2026-04-24 0 5.430 5.430 5.560 5.400 5.400 750 4,050 5.4000 5.261 5.261 5.387 5.232 5.232 774 5.2316 0.00%
2026-04-23 0 5.430 5.430 5.580 5.410 5.610 2,000 11,170 5.5850 5.261 5.261 5.406 5.241 5.435 2,064 5.4108 -2.86%
2026-04-22 0 5.590 5.430 5.600 - - 0 0 - 5.416 5.261 5.425 - - 0 - -0.71%
2026-04-21 0 5.630 5.610 5.630 5.380 5.640 43,000 236,705 5.5048 5.454 5.435 5.454 5.212 5.464 44,384 5.3331 -0.18%
2026-04-20 0 5.640 5.640 5.750 - - 0 0 - 5.464 5.464 5.571 - - 0 - 2.92%
2026-04-17 0 5.480 5.480 5.740 5.450 5.740 30,000 169,132 5.6377 5.309 5.309 5.561 5.280 5.561 30,966 5.4619 -1.79%
2026-04-16 0 5.580 5.580 5.720 5.580 5.650 13,750 77,050 5.6036 5.406 5.406 5.542 5.406 5.474 14,193 5.4288 0.54%
2026-04-15 0 5.550 5.550 5.670 5.540 5.650 7,500 41,670 5.5560 5.377 5.377 5.493 5.367 5.474 7,741 5.3827 -2.97%
2026-04-14 0 5.720 5.570 5.720 5.530 5.720 3,250 18,145 5.5831 5.542 5.396 5.542 5.358 5.542 3,355 5.4089 3.62%
2026-04-13 0 5.520 5.520 5.700 5.500 5.750 11,250 63,312 5.6277 5.348 5.348 5.522 5.328 5.571 11,612 5.4522 0.55%
2026-04-10 0 5.490 5.490 5.650 - - 0 0 - 5.319 5.319 5.474 - - 0 - 0.00%
2026-04-09 0 5.490 5.490 5.750 5.480 5.600 110,500 612,570 5.5436 5.319 5.319 5.571 5.309 5.425 114,058 5.3707 0.00%
2026-04-08 0 5.490 5.490 5.580 5.420 5.550 76,750 420,192 5.4748 5.319 5.319 5.406 5.251 5.377 79,221 5.3040 1.48%
2026-04-02 0 5.410 5.410 5.570 5.400 5.420 7,500 40,627 5.4169 5.241 5.241 5.396 5.232 5.251 7,741 5.2480 -0.18%
2026-04-01 0 5.420 5.420 5.480 5.370 5.490 16,750 91,125 5.4403 5.251 5.251 5.309 5.202 5.319 17,289 5.2706 1.31%
2026-03-31 0 5.350 5.350 5.430 5.200 5.440 31,750 168,562 5.3090 5.183 5.183 5.261 5.038 5.270 32,772 5.1434 9.86%
2026-03-30 0 4.870 4.870 4.950 4.810 5.220 103,258 513,578 4.9737 4.718 4.718 4.796 4.660 5.057 106,583 4.8186 -3.94%
2026-03-27 0 5.070 5.060 5.070 5.060 5.190 109,250 559,202 5.1186 4.912 4.902 4.912 4.902 5.028 112,768 4.9589 -2.87%
2026-03-26 0 5.220 5.220 5.420 5.180 5.220 12,112 63,010 5.2023 5.057 5.057 5.251 5.018 5.057 12,502 5.0400 0.97%
2026-03-25 0 5.170 5.170 5.440 - - 0 0 - 5.009 5.009 5.270 - - 0 - 0.19%
2026-03-24 0 5.160 5.160 5.480 5.160 5.690 133,250 699,372 5.2486 4.999 4.999 5.309 4.999 5.513 137,540 5.0849 -2.64%
2026-03-23 0 5.300 5.510 5.650 5.300 5.640 10,500 56,392 5.3707 5.135 5.338 5.474 5.135 5.464 10,838 5.2031 -7.02%
2026-03-20 0 5.700 5.300 5.700 5.250 5.700 37,750 208,102 5.5126 5.522 5.135 5.522 5.086 5.522 38,965 5.3407 3.64%
2026-03-19 0 5.500 5.190 5.500 5.190 5.500 2,250 11,880 5.2800 5.328 5.028 5.328 5.028 5.328 2,322 5.1153 5.97%
2026-03-18 0 5.190 5.400 5.800 5.160 5.340 183,992 962,308 5.2302 5.028 5.232 5.619 4.999 5.173 189,916 5.0670 -6.32%
2026-03-17 0 5.540 5.290 5.750 5.280 5.690 18,000 96,015 5.3342 5.367 5.125 5.571 5.115 5.513 18,580 5.1678 3.55%
2026-03-16 0 5.350 5.350 5.550 5.310 5.500 80,250 431,832 5.3811 5.183 5.183 5.377 5.144 5.328 82,834 5.2132 -4.46%
2026-03-13 0 5.600 5.520 - 5.510 5.600 21,750 121,062 5.5661 5.425 5.348 - 5.338 5.425 22,450 5.3924 0.90%
2026-03-12 0 5.550 5.550 5.780 5.500 5.880 29,250 168,692 5.7672 5.377 5.377 5.600 5.328 5.697 30,192 5.5874 -5.93%
2026-03-11 0 5.900 5.900 6.150 5.900 6.650 50,500 314,407 6.2259 5.716 5.716 5.958 5.716 6.443 52,126 6.0317 -9.23%
2026-03-10 0 6.500 6.500 6.700 6.100 6.700 274,750 1,722,730 6.2702 6.297 6.297 6.491 5.910 6.491 283,596 6.0746 3.50%
2026-03-09 0 6.280 6.280 6.290 5.910 6.300 100,250 617,077 6.1554 6.084 6.084 6.094 5.726 6.103 103,478 5.9634 2.95%
2026-03-06 0 6.100 6.000 6.100 6.100 6.100 750 4,575 6.1000 5.910 5.813 5.910 5.910 5.910 774 5.9097 0.83%
2026-03-05 0 6.050 6.050 6.100 6.000 6.050 46,941 281,658 6.0003 5.861 5.861 5.910 5.813 5.861 48,452 5.8131 -0.82%
2026-03-04 0 6.100 6.030 6.100 6.000 6.100 98,750 600,347 6.0795 5.910 5.842 5.910 5.813 5.910 101,929 5.8898 -0.16%
2026-03-03 0 6.110 6.110 6.120 5.880 6.120 111,500 676,182 6.0644 5.919 5.919 5.929 5.697 5.929 115,090 5.8752 -0.16%
2026-03-02 0 6.120 6.110 6.190 5.800 6.190 291,750 1,774,935 6.0838 5.929 5.919 5.997 5.619 5.997 301,143 5.8940 5.70%
2026-02-27 0 5.790 5.780 5.930 5.730 5.930 5,500 32,042 5.8258 5.609 5.600 5.745 5.551 5.745 5,677 5.6441 -2.36%
2026-02-26 0 5.930 5.720 5.930 5.710 6.070 74,250 442,512 5.9598 5.745 5.542 5.745 5.532 5.881 76,641 5.7739 -2.15%
2026-02-25 0 6.060 6.050 6.070 5.730 6.080 84,250 499,425 5.9279 5.871 5.861 5.881 5.551 5.890 86,963 5.7430 5.03%
2026-02-24 0 5.770 5.660 5.760 5.490 5.800 209,250 1,176,885 5.6243 5.590 5.483 5.580 5.319 5.619 215,987 5.4489 6.07%
2026-02-23 0 5.440 5.440 5.480 5.360 5.490 103,750 562,672 5.4233 5.270 5.270 5.309 5.193 5.319 107,090 5.2542 3.42%
2026-02-20 0 5.260 5.300 5.440 5.250 5.400 42,750 227,060 5.3113 5.096 5.135 5.270 5.086 5.232 44,126 5.1457 -0.75%
2026-02-16 0 5.300 5.300 5.400 5.300 5.400 2,750 14,825 5.3909 5.135 5.135 5.232 5.135 5.232 2,839 5.2228 -0.93%
2026-02-13 0 5.350 5.350 5.390 5.340 5.390 22,500 121,072 5.3810 5.183 5.183 5.222 5.173 5.222 23,224 5.2131 0.94%
2026-02-12 0 5.300 5.300 5.380 5.260 5.340 18,250 96,835 5.3060 5.135 5.135 5.212 5.096 5.173 18,838 5.1405 1.53%
2026-02-11 0 5.220 5.220 5.300 5.200 5.270 4,250 22,190 5.2212 5.057 5.057 5.135 5.038 5.106 4,387 5.0583 0.00%
2026-02-10 0 5.220 5.220 5.290 5.110 5.290 36,750 193,317 5.2603 5.057 5.057 5.125 4.951 5.125 37,933 5.0962 2.35%
2026-02-09 0 5.100 5.100 5.280 5.020 5.150 17,000 86,270 5.0747 4.941 4.941 5.115 4.863 4.989 17,547 4.9164 2.00%
2026-02-06 0 5.000 5.000 5.290 5.000 5.080 12,000 60,500 5.0417 4.844 4.844 5.125 4.844 4.922 12,386 4.8844 -0.40%
2026-02-05 0 5.020 5.020 5.100 5.000 5.100 16,500 83,620 5.0679 4.863 4.863 4.941 4.844 4.941 17,031 4.9098 -1.57%
2026-02-04 0 5.100 5.030 5.100 5.100 5.100 3,000 15,300 5.1000 4.941 4.873 4.941 4.941 4.941 3,097 4.9409 0.00%
2026-02-03 0 5.100 5.100 5.180 5.000 5.220 25,500 132,085 5.1798 4.941 4.941 5.018 4.844 5.057 26,321 5.0182 1.59%
2026-02-02 0 5.020 5.020 5.030 5.020 5.040 4,000 20,125 5.0313 4.863 4.863 4.873 4.863 4.883 4,129 4.8743 0.20%
2026-01-30 0 5.010 5.010 5.050 5.010 5.020 3,000 15,055 5.0183 4.854 4.854 4.892 4.854 4.863 3,097 4.8618 0.20%
2026-01-29 0 5.000 5.000 5.080 5.000 5.090 13,750 69,357 5.0441 4.844 4.844 4.922 4.844 4.931 14,193 4.8868 0.00%
2026-01-28 0 5.000 5.000 5.090 5.000 5.110 8,000 40,807 5.1009 4.844 4.844 4.931 4.844 4.951 8,258 4.9418 -2.15%
2026-01-27 0 5.110 5.110 5.150 5.110 5.290 7,000 36,612 5.2303 4.951 4.951 4.989 4.951 5.125 7,225 5.0671 0.00%
2026-01-26 0 5.110 5.110 5.290 - - 0 0 - 4.951 4.951 5.125 - - 0 - 0.20%
2026-01-23 0 5.100 5.100 5.290 5.100 5.200 10,500 54,450 5.1857 4.941 4.941 5.125 4.941 5.038 10,838 5.0240 2.00%
2026-01-22 0 5.000 5.000 5.500 4.980 5.000 23,500 117,270 4.9902 4.844 4.844 5.328 4.825 4.844 24,257 4.8346 0.00%
2026-01-21 0 5.000 5.000 5.100 5.000 5.070 29,000 146,350 5.0466 4.844 4.844 4.941 4.844 4.912 29,934 4.8891 -0.60%
2026-01-20 0 5.030 5.010 5.030 4.990 5.030 23,000 115,432 5.0188 4.873 4.854 4.873 4.834 4.873 23,741 4.8622 0.40%
2026-01-19 0 5.010 5.010 5.150 5.000 5.110 16,750 85,255 5.0899 4.854 4.854 4.989 4.844 4.951 17,289 4.9311 -1.76%
2026-01-16 0 5.100 5.100 5.110 5.000 5.120 64,000 326,430 5.1005 4.941 4.941 4.951 4.844 4.960 66,061 4.9414 0.39%
2026-01-15 0 5.080 5.080 5.110 5.060 5.110 74,250 378,222 5.0939 4.922 4.922 4.951 4.902 4.951 76,641 4.9350 0.40%
2026-01-14 0 5.060 5.060 5.090 5.060 5.120 145,000 738,437 5.0927 4.902 4.902 4.931 4.902 4.960 149,669 4.9338 -0.39%
2026-01-13 0 5.080 5.080 5.220 5.080 5.380 153,000 807,062 5.2749 4.922 4.922 5.057 4.922 5.212 157,926 5.1104 -5.05%
2026-01-12 0 5.350 5.350 5.400 5.350 5.360 158,250 846,955 5.3520 5.183 5.183 5.232 5.183 5.193 163,345 5.1851 -0.19%
2026-01-09 0 5.360 5.300 5.400 5.250 5.440 212,100 1,137,421 5.3627 5.193 5.135 5.232 5.086 5.270 218,929 5.1954 1.32%
2026-01-08 0 5.290 5.200 5.290 5.100 5.290 24,000 123,530 5.1471 5.125 5.038 5.125 4.941 5.125 24,773 4.9865 4.75%
2026-01-07 0 5.050 5.010 5.290 5.000 5.050 31,500 158,320 5.0260 4.892 4.854 5.125 4.844 4.892 32,514 4.8693 -0.79%
2026-01-06 0 5.090 5.040 5.090 5.090 5.100 40,250 205,252 5.0994 4.931 4.883 4.931 4.931 4.941 41,546 4.9404 0.99%
2026-01-05 0 5.040 5.040 5.100 5.040 5.200 18,500 94,352 5.1001 4.883 4.883 4.941 4.883 5.038 19,096 4.9410 -3.08%
2026-01-02 0 5.200 5.200 5.350 5.060 5.320 30,750 160,475 5.2187 5.038 5.038 5.183 4.902 5.154 31,740 5.0559 -1.89%
2025-12-31 0 5.300 5.230 5.300 5.220 5.400 102,750 550,195 5.3547 5.135 5.067 5.135 5.057 5.232 106,058 5.1877 0.00%
2025-12-30 0 5.300 5.240 5.300 5.300 5.430 9,000 48,200 5.3556 5.135 5.077 5.135 5.135 5.261 9,290 5.1885 -2.57%
2025-12-29 0 5.440 5.440 5.490 5.390 5.440 20,250 109,400 5.4025 5.270 5.270 5.319 5.222 5.270 20,902 5.2340 0.93%
2025-12-24 0 5.390 5.390 5.440 5.240 5.440 20,317 107,643 5.2982 5.222 5.222 5.270 5.077 5.270 20,971 5.1329 3.65%
2025-12-23 0 5.200 5.120 5.180 5.180 5.340 24,500 127,575 5.2071 5.038 4.960 5.018 5.018 5.173 25,289 5.0447 -0.76%
2025-12-22 0 5.240 5.230 5.250 5.240 5.490 46,000 243,100 5.2848 5.077 5.067 5.086 5.077 5.319 47,481 5.1199 -4.73%
2025-12-19 0 5.500 5.450 5.500 5.280 5.560 66,500 362,115 5.4453 5.328 5.280 5.328 5.115 5.387 68,641 5.2755 4.36%
2025-12-18 0 5.270 5.180 5.270 5.270 5.270 2,500 13,175 5.2700 5.106 5.018 5.106 5.106 5.106 2,580 5.1056 1.93%
2025-12-17 0 5.170 5.170 5.350 - - 0 0 - 5.009 5.009 5.183 - - 0 - 0.00%
2025-12-16 0 5.170 5.170 5.400 5.110 5.110 1,250 6,387 5.1096 5.009 5.009 5.232 4.951 4.951 1,290 4.9502 1.17%
2025-12-15 0 5.110 5.110 5.500 5.110 5.110 5,000 25,550 5.1100 4.951 4.951 5.328 4.951 4.951 5,161 4.9506 0.00%
2025-12-12 0 5.110 5.110 5.500 5.060 5.070 287,247 1,453,010 5.0584 4.951 4.951 5.328 4.902 4.912 296,495 4.9006 2.00%
2025-12-11 0 5.010 5.010 5.050 4.940 5.010 31,994 158,888 4.9662 4.854 4.854 4.892 4.786 4.854 33,024 4.8113 2.24%
2025-12-10 0 4.900 4.900 4.930 4.810 4.900 8,750 42,650 4.8743 4.747 4.747 4.776 4.660 4.747 9,032 4.7222 2.08%
2025-12-09 0 4.800 4.800 4.950 4.800 4.900 29,250 142,392 4.8681 4.650 4.650 4.796 4.650 4.747 30,192 4.7163 -2.04%
2025-12-08 0 4.900 4.900 4.950 4.810 4.940 19,500 95,760 4.9108 4.747 4.747 4.796 4.660 4.786 20,128 4.7576 -0.41%
2025-12-05 0 4.920 4.910 4.950 4.800 4.920 6,500 31,665 4.8715 4.767 4.757 4.796 4.650 4.767 6,709 4.7196 0.41%
2025-12-04 0 4.900 4.900 5.000 4.850 4.950 38,500 190,240 4.9413 4.747 4.747 4.844 4.699 4.796 39,740 4.7872 -2.00%
2025-12-03 0 5.000 4.950 5.010 5.000 5.000 2,250 11,250 5.0000 4.844 4.796 4.854 4.844 4.844 2,322 4.8440 0.00%
2025-12-02 0 5.000 4.950 5.010 5.010 5.010 3,000 15,030 5.0100 4.844 4.796 4.854 4.854 4.854 3,097 4.8537 -0.60%
2025-12-01 0 5.030 4.950 5.040 5.050 5.050 5,000 25,250 5.0500 4.873 4.796 4.883 4.892 4.892 5,161 4.8925 1.21%
2025-11-28 0 4.970 4.930 5.060 - - 0 0 - 4.815 4.776 4.902 - - 0 - 0.00%
2025-11-27 0 4.970 4.970 5.060 4.960 4.960 3,500 17,360 4.9600 4.815 4.815 4.902 4.805 4.805 3,613 4.8053 0.00%
2025-11-26 0 4.970 4.970 5.060 4.970 5.000 9,250 46,132 4.9872 4.815 4.815 4.902 4.815 4.844 9,548 4.8317 -0.80%
2025-11-25 0 5.010 5.010 5.390 5.000 5.000 2,000 10,000 5.0000 4.854 4.854 5.222 4.844 4.844 2,064 4.8440 0.20%
2025-11-24 0 5.000 5.000 5.660 5.000 5.030 64,000 320,037 5.0006 4.844 4.844 5.483 4.844 4.873 66,061 4.8446 -0.79%
2025-11-21 0 5.040 5.030 5.160 - - 0 0 - 4.883 4.873 4.999 - - 0 - 0.00%
2025-11-20 0 5.040 5.030 5.060 5.040 5.110 5,500 28,012 5.0931 4.883 4.873 4.902 4.883 4.951 5,677 4.9342 -3.08%
2025-11-19 0 5.200 5.110 5.200 5.200 5.210 750 3,905 5.2067 5.038 4.951 5.038 5.038 5.047 774 5.0443 -0.19%
2025-11-18 0 5.210 5.120 5.470 5.120 5.350 52,750 272,010 5.1566 5.047 4.960 5.299 4.960 5.183 54,448 4.9957 -5.44%
2025-11-17 0 5.510 5.200 5.510 5.510 5.510 1,750 9,642 5.5097 5.338 5.038 5.338 5.338 5.338 1,806 5.3379 -0.18%
2025-11-14 0 5.520 5.200 5.620 - - 0 0 - 5.348 5.038 5.445 - - 0 - 0.00%
2025-11-13 0 5.520 5.140 5.560 5.400 5.500 83,500 451,625 5.4087 5.348 4.980 5.387 5.232 5.328 86,188 5.2400 2.22%
2025-11-12 0 5.400 5.270 5.400 - - 0 0 - 5.232 5.106 5.232 - - 0 - 0.00%
2025-11-11 0 5.400 5.300 5.400 - - 0 0 - 5.232 5.135 5.232 - - 0 - 0.00%
2025-11-10 0 5.400 5.300 5.400 5.300 5.440 94,250 501,670 5.3228 5.232 5.135 5.232 5.135 5.270 97,285 5.1567 -0.74%
2025-11-07 0 5.440 5.300 5.440 5.270 5.490 9,250 49,165 5.3151 5.270 5.135 5.270 5.106 5.319 9,548 5.1493 2.64%
2025-11-06 0 5.300 5.300 5.360 - - 0 0 - 5.135 5.135 5.193 - - 0 - 0.38%
2025-11-05 0 5.280 5.150 5.290 5.280 5.300 750 3,965 5.2867 5.115 4.989 5.125 5.115 5.135 774 5.1218 2.13%
2025-11-04 0 5.170 5.150 5.500 5.170 5.170 1,000 5,170 5.1700 5.009 4.989 5.328 5.009 5.009 1,032 5.0087 0.00%
2025-11-03 0 5.170 5.170 5.320 5.170 5.320 5,250 27,630 5.2629 5.009 5.009 5.154 5.009 5.154 5,419 5.0987 -1.34%
2025-10-31 0 5.240 5.240 5.320 5.240 5.300 53,250 279,287 5.2448 5.077 5.077 5.154 5.077 5.135 54,964 5.0812 0.00%
2025-10-30 0 5.240 5.160 5.240 5.230 5.240 5,750 30,127 5.2395 5.077 4.999 5.077 5.067 5.077 5,935 5.0760 1.75%
2025-10-28 0 5.150 5.140 5.240 5.140 5.150 61,000 314,080 5.1489 4.989 4.980 5.077 4.980 4.989 62,964 4.9882 0.19%
2025-10-27 0 5.140 5.130 5.150 5.130 5.150 59,250 304,720 5.1430 4.980 4.970 4.989 4.970 4.989 61,158 4.9825 -0.19%
2025-10-24 0 5.150 5.150 5.300 - - 0 0 - 4.989 4.989 5.135 - - 0 - 0.00%
2025-10-23 0 5.150 5.140 5.300 5.150 5.160 1,000 5,157 5.1570 4.989 4.980 5.135 4.989 4.999 1,032 4.9961 -0.19%
2025-10-22 0 5.160 5.100 5.300 5.160 5.210 19,500 100,640 5.1610 4.999 4.941 5.135 4.999 5.047 20,128 5.0000 0.00%
2025-10-21 0 5.160 5.160 5.290 5.160 5.320 92,500 477,340 5.1604 4.999 4.999 5.125 4.999 5.154 95,478 4.9995 0.00%
2025-10-20 0 5.160 5.160 5.330 5.160 5.230 500 2,597 5.1940 4.999 4.999 5.164 4.999 5.067 516 5.0320 0.00%
2025-10-17 0 5.160 5.100 5.160 - - 0 0 - 4.999 4.941 4.999 - - 0 - -0.58%
2025-10-16 0 5.190 5.150 5.360 5.130 5.130 2,500 12,825 5.1300 5.028 4.989 5.193 4.970 4.970 2,580 4.9700 1.76%
2025-10-15 0 5.100 5.110 5.360 5.100 5.220 17,750 92,190 5.1938 4.941 4.951 5.193 4.941 5.057 18,321 5.0318 -1.73%
2025-10-14 0 5.190 5.190 5.300 5.190 5.340 3,750 19,550 5.2133 5.028 5.028 5.135 5.028 5.173 3,871 5.0507 -2.99%
2025-10-13 0 5.350 5.180 5.340 5.230 5.370 6,000 32,175 5.3625 5.183 5.018 5.173 5.067 5.202 6,193 5.1952 -0.37%
2025-10-10 0 5.370 5.370 5.440 5.220 5.400 22,000 116,877 5.3126 5.202 5.202 5.270 5.057 5.232 22,708 5.1469 -0.92%
2025-10-09 0 5.420 5.300 5.420 5.180 5.420 18,500 99,145 5.3592 5.251 5.135 5.251 5.018 5.251 19,096 5.1920 1.31%
2025-10-08 0 5.350 5.350 5.470 5.220 5.350 44,250 234,585 5.3014 5.183 5.183 5.299 5.057 5.183 45,675 5.1360 1.90%
2025-10-06 0 5.250 5.180 5.250 5.250 5.260 51,750 271,805 5.2523 5.086 5.018 5.086 5.086 5.096 53,416 5.0884 0.00%
2025-10-03 0 5.250 5.250 5.270 5.180 5.210 3,000 15,600 5.2000 5.086 5.086 5.106 5.018 5.047 3,097 5.0378 1.35%
2025-10-02 0 5.180 5.060 5.180 5.060 5.210 8,500 44,135 5.1924 5.018 4.902 5.018 4.902 5.047 8,774 5.0304 2.37%
2025-09-30 0 5.060 5.020 5.130 5.060 5.150 8,750 44,990 5.1417 4.902 4.863 4.970 4.902 4.989 9,032 4.9813 -3.07%
2025-09-29 0 5.220 5.060 5.290 4.870 5.300 72,000 364,142 5.0575 5.057 4.902 5.125 4.718 5.135 74,318 4.8998 1.16%
2025-09-26 0 5.160 5.060 5.160 5.060 5.180 22,000 112,745 5.1248 4.999 4.902 4.999 4.902 5.018 22,708 4.9649 -1.71%
2025-09-25 0 5.250 5.200 5.250 - - 0 0 - 5.086 5.038 5.086 - - 0 - 0.00%
2025-09-24 0 5.250 5.180 5.290 - - 0 0 - 5.086 5.018 5.125 - - 0 - 0.00%
2025-09-23 0 5.250 5.180 5.280 5.250 5.310 8,500 44,767 5.2667 5.086 5.018 5.115 5.086 5.144 8,774 5.1024 -0.76%
2025-09-22 0 5.290 5.260 5.310 5.260 5.320 32,500 172,240 5.2997 5.125 5.096 5.144 5.096 5.154 33,546 5.1344 -0.19%
2025-09-19 0 5.300 5.270 5.400 5.250 5.530 36,250 193,790 5.3459 5.135 5.106 5.232 5.086 5.358 37,417 5.1792 -2.39%
2025-09-18 0 5.430 5.310 5.430 5.310 5.450 28,750 156,245 5.4346 5.261 5.144 5.261 5.144 5.280 29,676 5.2651 0.74%
2025-09-17 0 5.390 5.260 5.390 5.260 5.690 97,000 521,542 5.3767 5.222 5.096 5.222 5.096 5.513 100,123 5.2090 0.00%
2025-09-16 0 5.390 5.380 5.480 5.390 5.560 109,250 590,615 5.4061 5.222 5.212 5.309 5.222 5.387 112,768 5.2375 -3.06%
2025-09-15 0 5.560 5.430 5.560 5.390 5.920 109,750 593,847 5.4109 5.387 5.261 5.387 5.222 5.735 113,284 5.2421 2.96%
2025-09-12 0 5.400 5.360 5.400 5.360 5.500 32,750 177,465 5.4188 5.232 5.193 5.232 5.193 5.328 33,804 5.2498 -1.82%
2025-09-11 0 5.500 5.500 5.550 5.360 5.870 75,500 422,137 5.5912 5.328 5.328 5.377 5.193 5.687 77,931 5.4168 -4.35%
2025-09-10 0 5.750 5.750 5.760 5.360 5.970 68,850 401,405 5.8301 5.571 5.571 5.580 5.193 5.784 71,067 5.6483 -3.36%
2025-09-09 0 5.950 5.900 5.950 5.670 6.010 100,750 593,512 5.8909 5.764 5.716 5.764 5.493 5.823 103,994 5.7072 5.31%
2025-09-08 0 7.250 7.030 7.250 7.250 7.430 376,500 2,753,335 7.3130 5.474 5.308 5.474 5.474 5.610 498,674 5.5213 -0.68%
2025-09-05 0 7.300 7.300 7.380 7.090 7.300 143,750 1,030,022 7.1654 5.512 5.512 5.572 5.353 5.512 190,397 5.4099 2.82%
2025-09-04 0 7.100 7.040 7.100 7.000 7.140 108,750 768,897 7.0703 5.361 5.315 5.361 5.285 5.391 144,039 5.3381 -0.70%
2025-09-03 0 7.150 7.010 7.150 7.150 7.160 70,500 504,180 7.1515 5.398 5.293 5.398 5.398 5.406 93,377 5.3994 -0.14%
2025-09-02 0 7.160 7.080 7.160 6.990 7.160 51,250 363,677 7.0961 5.406 5.345 5.406 5.277 5.406 67,881 5.3576 0.70%
2025-09-01 0 7.110 7.100 7.120 7.060 7.220 28,000 199,590 7.1282 5.368 5.361 5.376 5.330 5.451 37,086 5.3818 1.72%
2025-08-29 0 6.990 6.990 7.210 6.960 7.500 146,000 1,033,072 7.0758 5.277 5.277 5.444 5.255 5.663 193,377 5.3423 -2.92%
2025-08-28 0 7.200 7.200 7.220 6.900 7.880 783,250 5,757,202 7.3504 5.436 5.436 5.451 5.210 5.949 1,037,415 5.5496 20.00%
2025-08-27 0 6.000 5.690 6.000 6.000 6.000 8,250 49,500 6.0000 4.530 4.296 4.530 4.530 4.530 10,927 4.5300 0.00%
2025-08-26 0 6.000 5.700 6.000 5.850 6.000 32,250 191,500 5.9380 4.530 4.304 4.530 4.417 4.530 42,715 4.4832 4.90%
2025-08-25 0 5.720 5.700 5.750 5.700 5.720 22,000 125,600 5.7091 4.319 4.304 4.341 4.304 4.319 29,139 4.3104 0.35%
2025-08-22 0 5.700 5.440 5.750 - - 0 0 - 4.304 4.107 4.341 - - 0 - 0.00%
2025-08-21 0 5.700 5.430 5.850 5.700 5.700 79,000 450,300 5.7000 4.304 4.100 4.417 4.304 4.304 104,636 4.3035 -0.87%
2025-08-20 0 5.750 5.420 5.850 5.750 5.750 30,250 173,937 5.7500 4.341 4.092 4.417 4.341 4.341 40,066 4.3412 -1.71%
2025-08-19 0 5.850 5.410 5.850 5.850 5.850 7,000 40,950 5.8500 4.417 4.085 4.417 4.417 4.417 9,272 4.4168 1.74%
2025-08-18 0 5.750 5.550 5.850 - - 0 0 - 4.341 4.190 4.417 - - 0 - 0.00%
2025-08-15 0 5.750 5.750 5.950 5.740 5.750 21,500 123,480 5.7433 4.341 4.341 4.492 4.334 4.341 28,477 4.3362 0.17%
2025-08-14 0 5.740 5.490 5.740 5.750 5.750 3,000 17,250 5.7500 4.334 4.145 4.334 4.341 4.341 3,974 4.3413 1.59%
2025-08-13 0 5.650 5.410 5.670 5.650 5.650 20,000 113,000 5.6500 4.266 4.085 4.281 4.266 4.266 26,490 4.2658 1.80%
2025-08-12 0 5.550 5.440 5.740 - - 2,500 14,275 5.7100 4.190 4.107 4.334 - - 3,311 4.3111 0.00%
2025-08-11 0 5.550 5.550 5.670 - - 20,000 111,800 5.5900 4.190 4.190 4.281 - - 26,490 4.2205 0.00%
2025-08-08 0 5.550 5.500 5.600 - - 0 0 - 4.190 4.153 4.228 - - 0 - 0.00%
2025-08-07 0 5.550 5.550 5.600 - - 0 0 - 4.190 4.190 4.228 - - 0 - 0.00%
2025-08-06 0 5.550 5.550 5.600 5.550 5.550 1,500 8,325 5.5500 4.190 4.190 4.228 4.190 4.190 1,987 4.1903 0.00%
2025-08-05 0 5.550 5.500 5.600 - - 0 0 - 4.190 4.153 4.228 - - 0 - 0.00%
2025-08-04 0 5.550 5.490 5.550 5.490 5.550 41,500 228,395 5.5035 4.190 4.145 4.190 4.145 4.190 54,967 4.1551 1.28%
2025-08-01 0 5.480 5.000 5.500 5.480 5.480 250 1,370 5.4800 4.137 3.775 4.153 4.137 4.137 331 4.1374 0.00%
2025-07-31 0 5.480 5.480 5.540 5.470 5.480 13,000 71,220 5.4785 4.137 4.137 4.183 4.130 4.137 17,219 4.1362 -1.26%
2025-07-30 0 5.550 5.480 5.550 5.500 5.550 68,250 375,462 5.5013 4.190 4.137 4.190 4.153 4.190 90,397 4.1535 0.91%
2025-07-29 0 5.500 5.440 5.550 5.450 5.500 57,500 314,925 5.4770 4.153 4.107 4.190 4.115 4.153 76,159 4.1351 0.00%
2025-07-28 0 5.500 5.440 5.500 5.490 5.500 55,500 300,940 5.4223 4.153 4.107 4.153 4.145 4.153 73,510 4.0939 1.85%
2025-07-25 0 5.400 5.400 5.500 5.400 5.400 9,000 48,600 5.4000 4.077 4.077 4.153 4.077 4.077 11,921 4.0770 1.12%
2025-07-24 0 5.340 5.330 5.500 5.310 5.400 16,500 88,007 5.3338 4.032 4.024 4.153 4.009 4.077 21,854 4.0270 -1.11%
2025-07-23 0 5.400 5.400 5.500 - - 0 0 - 4.077 4.077 4.153 - - 0 - 1.89%
2025-07-22 0 5.300 5.300 5.400 5.240 5.300 19,750 104,510 5.2916 4.002 4.002 4.077 3.956 4.002 26,159 3.9952 1.15%
2025-07-21 0 5.240 5.180 5.300 5.170 5.400 159,750 826,445 5.1734 3.956 3.911 4.002 3.903 4.077 211,589 3.9059 2.54%
2025-07-18 0 5.110 5.110 5.230 5.110 5.150 15,750 80,792 5.1297 3.858 3.858 3.949 3.858 3.888 20,861 3.8729 0.20%
2025-07-17 0 5.100 5.100 5.240 4.950 5.100 16,000 79,667 4.9792 3.851 3.851 3.956 3.737 3.851 21,192 3.7593 3.03%
2025-07-16 0 4.950 4.930 4.950 4.900 4.950 16,000 78,770 4.9231 3.737 3.722 3.737 3.700 3.737 21,192 3.7170 1.85%
2025-07-15 0 4.860 4.860 4.970 4.850 4.850 2,250 10,912 4.8498 3.669 3.669 3.752 3.662 3.662 2,980 3.6616 1.04%
2025-07-14 0 4.810 4.810 4.820 4.800 4.810 44,500 214,000 4.8090 3.632 3.632 3.639 3.624 3.632 58,940 3.6308 0.00%
2025-07-11 0 4.810 4.780 4.840 4.810 4.850 16,500 79,825 4.8379 3.632 3.609 3.654 3.632 3.662 21,854 3.6526 0.21%
2025-07-10 0 4.800 4.710 4.860 4.680 4.810 36,250 173,232 4.7788 3.624 3.556 3.669 3.533 3.632 48,013 3.6080 0.00%
2025-07-09 0 4.800 4.680 4.800 4.790 4.800 93,250 447,522 4.7992 3.624 3.533 3.624 3.616 3.624 123,510 3.6234 2.13%
2025-07-08 0 4.700 4.700 4.800 4.630 4.700 12,500 58,557 4.6846 3.549 3.549 3.624 3.496 3.549 16,556 3.5369 0.00%
2025-07-07 0 4.700 4.570 4.700 4.510 4.700 62,500 284,585 4.5534 3.549 3.450 3.549 3.405 3.549 82,781 3.4378 4.21%
2025-07-04 0 4.510 4.510 4.550 4.510 4.510 40,500 182,605 4.5088 3.405 3.405 3.435 3.405 3.405 53,642 3.4041 2.50%
2025-07-03 0 4.400 4.400 - 4.400 4.410 1,500 6,605 4.4033 3.322 3.322 - 3.322 3.330 1,987 3.3245 0.69%
2025-07-02 0 4.370 4.350 4.390 4.290 4.390 21,000 91,302 4.3477 3.299 3.284 3.314 3.239 3.314 27,815 3.2825 1.86%
2025-06-30 0 4.290 4.250 4.300 4.250 4.300 3,500 14,937 4.2677 3.239 3.209 3.247 3.209 3.247 4,636 3.2221 1.66%
2025-06-27 0 4.530 4.500 4.530 4.490 4.540 399,750 1,800,027 4.5029 3.186 3.165 3.186 3.158 3.193 568,364 3.1670 0.67%
2025-06-26 0 4.500 4.470 4.500 4.460 4.500 678,000 3,050,930 4.4999 3.165 3.144 3.165 3.137 3.165 963,979 3.1649 0.90%
2025-06-25 0 4.460 4.400 4.500 4.400 4.500 871,750 3,917,840 4.4942 3.137 3.095 3.165 3.095 3.165 1,239,452 3.1609 0.00%
2025-06-24 0 4.460 4.400 4.480 4.320 4.490 241,000 1,056,925 4.3856 3.137 3.095 3.151 3.038 3.158 342,653 3.0845 2.53%
2025-06-23 0 4.350 4.350 4.500 4.350 4.360 190,250 827,627 4.3502 3.060 3.060 3.165 3.060 3.067 270,497 3.0597 0.00%
2025-06-20 0 4.350 4.300 4.350 4.290 4.350 5,000 21,695 4.3390 3.060 3.024 3.060 3.017 3.060 7,109 3.0518 1.64%
2025-06-19 0 4.280 4.280 4.340 4.280 4.280 1,000 4,295 4.2950 3.010 3.010 3.052 3.010 3.010 1,422 3.0208 -0.93%
2025-06-18 0 4.320 4.260 4.320 - - 0 0 - 3.038 2.996 3.038 - - 0 - -0.46%
2025-06-17 0 4.340 4.260 4.340 4.260 4.350 61,000 261,345 4.2843 3.052 2.996 3.052 2.996 3.060 86,730 3.0133 0.93%
2025-06-16 0 4.300 4.300 4.390 - - 0 0 - 3.024 3.024 3.088 - - 0 - 0.47%
2025-06-13 0 4.280 4.270 4.280 4.270 4.290 13,500 57,805 4.2819 3.010 3.003 3.010 3.003 3.017 19,194 3.0116 0.23%
2025-06-12 0 4.270 4.230 4.270 4.230 4.270 220,500 933,480 4.2335 3.003 2.975 3.003 2.975 3.003 313,506 2.9775 0.95%
2025-06-11 0 4.230 4.230 4.240 4.220 4.260 116,350 494,678 4.2516 2.975 2.975 2.982 2.968 2.996 165,426 2.9903 -0.70%
2025-06-10 0 4.260 4.260 4.320 4.250 4.310 106,500 454,487 4.2675 2.996 2.996 3.038 2.989 3.031 151,421 3.0015 -0.23%
2025-06-09 0 4.270 4.270 4.330 4.270 4.300 96,750 413,200 4.2708 3.003 3.003 3.045 3.003 3.024 137,559 3.0038 -0.23%
2025-06-06 0 4.280 4.280 4.370 4.270 4.300 69,000 295,112 4.2770 3.010 3.010 3.074 3.003 3.024 98,104 3.0082 0.00%
2025-06-05 0 4.280 4.280 4.380 4.270 4.290 48,750 208,772 4.2825 3.010 3.010 3.081 3.003 3.017 69,313 3.0120 -0.47%
2025-06-04 0 4.300 4.280 4.380 4.290 4.300 61,250 263,372 4.3000 3.024 3.010 3.081 3.017 3.024 87,085 3.0243 -2.05%
2025-06-03 0 4.390 4.280 4.390 4.270 4.390 72,500 312,145 4.3054 3.088 3.010 3.088 3.003 3.088 103,080 3.0282 2.57%
2025-06-02 0 4.280 4.280 4.390 4.280 4.380 80,250 344,430 4.2920 3.010 3.010 3.088 3.010 3.081 114,099 3.0187 0.23%
2025-05-30 0 4.270 4.270 4.360 4.250 4.270 21,750 92,670 4.2607 3.003 3.003 3.067 2.989 3.003 30,924 2.9967 -0.93%
2025-05-29 0 4.310 4.260 4.350 4.260 4.310 51,500 219,562 4.2633 3.031 2.996 3.060 2.996 3.031 73,223 2.9986 0.94%
2025-05-28 0 4.270 4.260 4.490 4.270 4.270 1,250 5,337 4.2696 3.003 2.996 3.158 3.003 3.003 1,777 3.0030 -0.23%
2025-05-27 0 4.280 4.260 - - - 0 0 - 3.010 2.996 - - - 0 - 0.00%
2025-05-26 0 4.280 4.260 - 4.280 4.490 21,750 93,667 4.3065 3.010 2.996 - 3.010 3.158 30,924 3.0289 0.00%
2025-05-23 0 4.280 4.240 - 4.270 4.280 34,750 148,720 4.2797 3.010 2.982 - 3.003 3.010 49,407 3.0101 0.00%
2025-05-22 0 4.280 4.270 - - - 0 0 - 3.010 3.003 - - - 0 - 0.00%
2025-05-21 0 4.280 4.270 - 4.230 4.280 94,500 401,437 4.2480 3.010 3.003 - 2.975 3.010 134,360 2.9878 0.23%
2025-05-20 0 4.270 4.270 4.530 - - 0 0 - 3.003 3.003 3.186 - - 0 - 0.23%
2025-05-19 0 4.260 4.250 - - - 0 0 - 2.996 2.989 - - - 0 - 0.00%
2025-05-16 0 4.260 4.250 - 4.230 4.260 222,000 940,050 4.2345 2.996 2.989 - 2.975 2.996 315,639 2.9782 0.00%
2025-05-15 0 4.260 4.240 4.260 4.240 4.260 13,500 57,280 4.2430 2.996 2.982 2.996 2.982 2.996 19,194 2.9842 -0.23%
2025-05-14 0 4.270 4.260 - - - 0 0 - 3.003 2.996 - - - 0 - 0.00%
2025-05-13 0 4.270 4.270 - 4.240 4.270 9,000 38,400 4.2667 3.003 3.003 - 2.982 3.003 12,796 3.0009 0.71%
2025-05-12 0 4.240 4.230 4.280 - - 0 0 - 2.982 2.975 3.010 - - 0 - 0.00%
2025-05-09 0 4.240 4.230 4.300 4.220 4.250 158,500 673,335 4.2482 2.982 2.975 3.024 2.968 2.989 225,355 2.9879 -0.70%
2025-05-08 0 4.270 4.260 - 4.240 4.300 64,750 275,755 4.2588 3.003 2.996 - 2.982 3.024 92,061 2.9953 -0.70%
2025-05-07 0 4.300 4.290 4.400 4.290 4.400 123,000 531,380 4.3202 3.024 3.017 3.095 3.017 3.095 174,881 3.0385 -4.44%
2025-05-06 0 4.500 4.340 4.500 4.260 4.510 522,500 2,333,607 4.4662 3.165 3.052 3.165 2.996 3.172 742,889 3.1413 4.17%
2025-05-02 0 4.320 4.260 - 4.260 4.320 6,500 28,050 4.3154 3.038 2.996 - 2.996 3.038 9,242 3.0352 1.89%
2025-04-30 0 4.240 4.240 4.320 - - 0 0 - 2.982 2.982 3.038 - - 0 - 0.00%
2025-04-29 0 4.240 4.240 4.320 - - 0 0 - 2.982 2.982 3.038 - - 0 - 0.00%
2025-04-28 0 4.240 4.200 4.320 - - 0 0 - 2.982 2.954 3.038 - - 0 - 0.00%
2025-04-25 0 4.240 4.240 4.310 4.240 4.320 22,750 98,065 4.3105 2.982 2.982 3.031 2.982 3.038 32,346 3.0318 -1.85%
2025-04-24 0 4.320 4.300 4.360 4.270 4.420 103,750 446,267 4.3014 3.038 3.024 3.067 3.003 3.109 147,512 3.0253 0.23%
2025-04-23 0 4.310 4.300 4.390 4.240 4.340 27,250 117,470 4.3108 3.031 3.024 3.088 2.982 3.052 38,744 3.0320 -0.46%
2025-04-22 0 4.330 4.240 4.500 4.230 4.330 51,500 221,420 4.2994 3.045 2.982 3.165 2.975 3.045 73,223 3.0239 0.70%
2025-04-17 0 4.300 4.280 4.500 - - 0 0 - 3.024 3.010 3.165 - - 0 - 0.00%
2025-04-16 0 4.300 4.250 4.500 4.260 4.300 50,500 217,130 4.2996 3.024 2.989 3.165 2.996 3.024 71,801 3.0241 0.00%
2025-04-15 0 4.300 4.250 4.420 4.250 4.310 142,500 612,810 4.3004 3.024 2.989 3.109 2.989 3.031 202,606 3.0246 2.38%
2025-04-14 0 4.200 4.200 4.390 4.200 4.300 10,250 44,050 4.2976 2.954 2.954 3.088 2.954 3.024 14,573 3.0226 -2.33%
2025-04-11 0 4.300 4.050 4.440 4.250 4.350 50,000 215,487 4.3097 3.024 2.849 3.123 2.989 3.060 71,090 3.0312 0.00%
2025-04-10 0 4.300 4.300 4.500 4.250 4.500 50,250 224,037 4.4584 3.024 3.024 3.165 2.989 3.165 71,445 3.1358 0.00%
2025-04-09 0 4.300 4.300 4.480 4.250 4.260 3,000 12,752 4.2507 3.024 3.024 3.151 2.989 2.996 4,265 2.9896 1.18%
2025-04-08 0 4.250 4.250 4.500 4.500 4.500 50,000 225,000 4.5000 2.989 2.989 3.165 3.165 3.165 71,090 3.1650 0.71%
2025-04-07 0 4.220 4.200 4.310 4.220 4.230 3,000 12,680 4.2267 2.968 2.954 3.031 2.968 2.975 4,265 2.9728 -2.31%
2025-04-03 0 4.320 4.320 4.470 4.320 4.340 2,500 10,840 4.3360 3.038 3.038 3.144 3.038 3.052 3,554 3.0497 -0.69%
2025-04-02 0 4.350 4.340 4.410 4.330 4.370 95,500 415,765 4.3536 3.060 3.052 3.102 3.045 3.074 135,782 3.0620 1.16%
2025-04-01 0 4.300 4.300 4.500 4.230 4.330 2,500 10,750 4.3000 3.024 3.024 3.165 2.975 3.045 3,554 3.0243 -0.69%
2025-03-31 0 4.330 4.330 4.390 4.330 4.400 168,000 729,302 4.3411 3.045 3.045 3.088 3.045 3.095 238,862 3.0532 0.00%
2025-03-28 0 4.330 4.330 4.400 4.330 4.410 36,000 156,475 4.3465 3.045 3.045 3.095 3.045 3.102 51,185 3.0571 -0.46%
2025-03-27 0 4.350 4.350 4.450 4.300 4.400 93,000 408,007 4.3872 3.060 3.060 3.130 3.024 3.095 132,227 3.0857 3.33%
2025-03-26 0 4.210 4.210 4.570 4.210 4.580 3,500 15,845 4.5271 2.961 2.961 3.214 2.961 3.221 4,976 3.1841 -8.28%
2025-03-25 0 4.590 4.230 4.840 - - 0 0 - 3.228 2.975 3.404 - - 0 - 0.00%
2025-03-24 0 4.590 4.410 4.840 - - 0 0 - 3.228 3.102 3.404 - - 0 - 0.00%
2025-03-21 0 4.590 4.590 4.690 4.330 4.590 5,750 26,177 4.5525 3.228 3.228 3.299 3.045 3.228 8,175 3.2019 6.74%
2025-03-20 0 4.300 4.260 4.320 4.260 4.330 66,750 286,740 4.2957 3.024 2.996 3.038 2.996 3.045 94,905 3.0213 0.00%
2025-03-19 0 4.300 4.230 4.700 4.200 4.400 750,100 3,255,684 4.3403 3.024 2.975 3.306 2.954 3.095 1,066,491 3.0527 1.18%
2025-03-18 0 4.250 4.250 4.500 4.210 4.210 10,500 44,205 4.2100 2.989 2.989 3.165 2.961 2.961 14,929 2.9610 1.19%
2025-03-17 0 4.200 4.200 4.400 4.200 4.220 38,000 159,680 4.2021 2.954 2.954 3.095 2.954 2.968 54,028 2.9555 1.94%
2025-03-14 0 4.120 4.120 4.500 4.120 4.290 18,750 80,395 4.2877 2.898 2.898 3.165 2.898 3.017 26,659 3.0157 -1.20%
2025-03-13 0 4.170 4.170 4.400 4.170 4.390 64,250 271,822 4.2307 2.933 2.933 3.095 2.933 3.088 91,351 2.9756 -0.95%
2025-03-12 0 4.210 4.160 4.400 4.080 4.220 12,250 50,247 4.1018 2.961 2.926 3.095 2.870 2.968 17,417 2.8849 3.69%
2025-03-11 0 4.060 4.060 4.160 4.060 4.160 10,250 42,615 4.1576 2.856 2.856 2.926 2.856 2.926 14,573 2.9242 0.00%
2025-03-10 0 4.060 4.060 4.160 4.040 4.160 611,500 2,543,700 4.1598 2.856 2.856 2.926 2.841 2.926 869,429 2.9257 0.74%
2025-03-07 0 4.030 4.030 4.400 3.960 4.030 2,750 11,055 4.0200 2.834 2.834 3.095 2.785 2.834 3,910 2.8274 -1.71%
2025-03-06 0 4.100 4.010 4.160 4.100 4.160 126,500 525,070 4.1508 2.884 2.820 2.926 2.884 2.926 179,857 2.9194 0.00%
2025-03-05 0 4.100 3.950 4.400 4.100 4.100 500 2,050 4.1000 2.884 2.778 3.095 2.884 2.884 711 2.8837 2.50%
2025-03-04 0 4.000 4.000 4.400 4.000 4.000 8,000 32,000 4.0000 2.813 2.813 3.095 2.813 2.813 11,374 2.8133 -2.44%
2025-03-03 0 4.100 4.000 4.100 4.100 4.100 12,500 51,250 4.1000 2.884 2.813 2.884 2.884 2.884 17,772 2.8837 0.00%
2025-02-28 0 4.100 4.000 4.200 - - 0 0 - 2.884 2.813 2.954 - - 0 - 0.00%
2025-02-27 0 4.100 4.000 4.100 - - 0 0 - 2.884 2.813 2.884 - - 0 - 0.00%
2025-02-26 0 4.100 4.050 4.200 4.100 4.200 50,000 206,000 4.1200 2.884 2.849 2.954 2.884 2.954 71,090 2.8977 -2.38%
2025-02-25 0 4.200 4.090 4.200 4.100 4.200 101,000 414,200 4.1010 2.954 2.877 2.954 2.884 2.954 143,602 2.8844 2.44%
2025-02-24 0 4.100 4.020 4.200 - - 0 0 - 2.884 2.827 2.954 - - 0 - 0.00%
2025-02-21 0 4.100 4.000 4.200 4.100 4.100 13,000 53,300 4.1000 2.884 2.813 2.954 2.884 2.884 18,483 2.8837 0.00%
2025-02-20 0 4.100 3.950 4.100 4.090 4.100 26,250 107,620 4.0998 2.884 2.778 2.884 2.877 2.884 37,322 2.8835 0.00%
2025-02-19 0 4.100 3.950 4.100 4.100 4.100 119,750 490,975 4.1000 2.884 2.778 2.884 2.884 2.884 170,260 2.8837 0.00%
2025-02-18 0 4.100 4.100 4.200 - - 0 0 - 2.884 2.884 2.954 - - 0 - 0.00%
2025-02-17 0 4.100 4.100 4.200 4.100 4.100 5,250 21,525 4.1000 2.884 2.884 2.954 2.884 2.884 7,464 2.8837 -1.20%
2025-02-14 0 4.150 4.110 4.400 - - 0 0 - 2.919 2.891 3.095 - - 0 - 0.00%
2025-02-13 0 4.150 4.010 4.200 - - 0 0 - 2.919 2.820 2.954 - - 0 - 0.00%
2025-02-12 0 4.150 4.100 4.200 4.150 4.150 1,000 4,150 4.1500 2.919 2.884 2.954 2.919 2.919 1,422 2.9188 0.48%
2025-02-11 0 4.130 4.040 4.130 4.130 4.150 4,500 18,635 4.1411 2.905 2.841 2.905 2.905 2.919 6,398 2.9126 0.73%
2025-02-10 0 4.100 4.100 4.250 4.090 4.200 56,250 231,035 4.1073 2.884 2.884 2.989 2.877 2.954 79,976 2.8888 -1.20%
2025-02-07 0 4.150 4.100 4.240 - - 0 0 - 2.919 2.884 2.982 - - 0 - 0.00%
2025-02-06 0 4.150 3.910 4.150 4.150 4.150 101,250 420,187 4.1500 2.919 2.750 2.919 2.919 2.919 143,957 2.9188 1.22%
2025-02-05 0 4.100 3.920 4.190 4.090 4.100 240,000 983,907 4.0996 2.884 2.757 2.947 2.877 2.884 341,232 2.8834 1.23%
2025-02-04 0 4.050 4.000 4.200 4.050 4.160 100,000 408,900 4.0890 2.849 2.813 2.954 2.849 2.926 142,180 2.8759 0.25%
2025-02-03 0 4.040 3.920 4.200 4.040 4.060 22,000 89,135 4.0516 2.841 2.757 2.954 2.841 2.856 31,280 2.8496 -0.25%
2025-01-28 0 4.050 4.050 4.200 - - 0 0 - 2.849 2.849 2.954 - - 0 - 0.00%
2025-01-27 0 4.050 4.050 4.200 4.040 4.200 101,000 409,877 4.0582 2.849 2.849 2.954 2.841 2.954 143,602 2.8543 -3.57%
2025-01-24 0 4.200 4.150 4.200 - - 0 0 - 2.954 2.919 2.954 - - 0 - -1.18%
2025-01-23 0 4.250 4.140 4.300 - - 0 0 - 2.989 2.912 3.024 - - 0 - 0.00%
2025-01-22 0 4.250 4.070 4.400 - - 0 0 - 2.989 2.863 3.095 - - 0 - 0.00%
2025-01-21 0 4.250 4.060 4.300 - - 0 0 - 2.989 2.856 3.024 - - 0 - 0.00%
2025-01-20 0 4.250 4.070 4.400 4.250 4.250 1,250 5,312 4.2496 2.989 2.863 3.095 2.989 2.989 1,777 2.9889 0.00%
2025-01-17 0 4.250 4.250 4.400 4.070 4.070 1,750 7,122 4.0697 2.989 2.989 3.095 2.863 2.863 2,488 2.8624 0.00%
2025-01-16 0 4.250 4.250 4.400 - - 0 0 - 2.989 2.989 3.095 - - 0 - 0.24%
2025-01-15 0 4.240 4.060 4.250 - - 0 0 - 2.982 2.856 2.989 - - 0 - -0.24%
2025-01-14 0 4.250 4.250 4.300 - - 0 0 - 2.989 2.989 3.024 - - 0 - 1.19%
2025-01-13 0 4.200 4.040 4.300 - - 0 0 - 2.954 2.841 3.024 - - 0 - 0.00%
2025-01-10 0 4.200 4.040 4.400 - - 0 0 - 2.954 2.841 3.095 - - 0 - 0.00%
2025-01-09 0 4.200 4.070 4.400 - - 0 0 - 2.954 2.863 3.095 - - 0 - 0.00%
2025-01-08 0 4.200 4.040 4.400 - - 0 0 - 2.954 2.841 3.095 - - 0 - 0.00%
2025-01-07 0 4.200 4.060 4.350 4.200 4.300 50,500 213,605 4.2298 2.954 2.856 3.060 2.954 3.024 71,801 2.9750 -4.33%
2025-01-06 0 4.390 4.300 4.390 - - 0 0 - 3.088 3.024 3.088 - - 0 - -0.23%
2025-01-03 0 4.400 4.080 4.400 - - 0 0 - 3.095 2.870 3.095 - - 0 - 0.00%
2025-01-02 0 4.400 4.070 4.760 - - 0 0 - 3.095 2.863 3.348 - - 0 - 0.00%
2024-12-31 0 4.400 4.050 4.500 - - 0 0 - 3.095 2.849 3.165 - - 0 - 0.00%
2024-12-30 0 4.400 4.070 4.270 - - 0 0 - 3.095 2.863 3.003 - - 0 - 0.00%
2024-12-27 0 4.400 4.050 4.270 - - 0 0 - 3.095 2.849 3.003 - - 0 - 0.00%
2024-12-24 0 4.400 4.110 4.270 4.400 4.400 250 1,100 4.4000 3.095 2.891 3.003 3.095 3.095 355 3.0947 8.11%
2024-12-23 0 4.070 4.070 4.500 - - 0 0 - 2.863 2.863 3.165 - - 0 - 1.75%
2024-12-20 0 4.000 4.000 - - - 0 0 - 2.813 2.813 - - - 0 - 0.00%
2024-12-19 0 4.000 4.000 4.300 4.000 4.020 49,500 198,290 4.0059 2.813 2.813 3.024 2.813 2.827 70,379 2.8175 -4.31%
2024-12-18 0 4.180 4.080 4.780 - - 0 0 - 2.940 2.870 3.362 - - 0 - 0.00%
2024-12-17 0 4.180 4.180 - 4.180 4.180 17,500 73,150 4.1800 2.940 2.940 - 2.940 2.940 24,881 2.9399 -0.24%
2024-12-16 0 4.190 4.190 4.500 4.190 4.490 3,750 16,312 4.3499 2.947 2.947 3.165 2.947 3.158 5,332 3.0594 -6.89%
2024-12-13 0 4.500 4.050 4.780 - - 0 0 - 3.165 2.849 3.362 - - 0 - 0.00%
2024-12-12 0 4.500 4.060 4.370 4.020 4.500 3,250 13,185 4.0569 3.165 2.856 3.074 2.827 3.165 4,621 2.8534 6.13%
2024-12-11 0 4.240 4.320 4.700 4.100 4.320 146,000 612,257 4.1935 2.982 3.038 3.306 2.884 3.038 207,583 2.9495 -2.30%
2024-12-10 0 4.340 3.810 4.730 - - 0 0 - 3.052 2.680 3.327 - - 0 - 0.00%
2024-12-09 0 4.340 3.810 4.700 - - 0 0 - 3.052 2.680 3.306 - - 0 - 0.00%
2024-12-06 0 4.340 4.230 4.710 - - 0 0 - 3.052 2.975 3.313 - - 0 - 0.00%
2024-12-05 0 4.340 4.330 4.500 4.310 4.340 109,250 472,725 4.3270 3.052 3.045 3.165 3.031 3.052 155,331 3.0433 0.46%
2024-12-04 0 4.320 4.320 4.750 - - 0 0 - 3.038 3.038 3.341 - - 0 - 0.23%
2024-12-03 0 4.310 4.310 4.500 4.300 4.300 250 1,075 4.3000 3.031 3.031 3.165 3.024 3.024 355 3.0243 0.23%
2024-12-02 0 4.300 4.300 4.770 - - 0 0 - 3.024 3.024 3.355 - - 0 - 0.23%
2024-11-29 0 4.290 4.290 4.510 - - 0 0 - 3.017 3.017 3.172 - - 0 - 1.66%
2024-11-28 0 4.220 4.150 - - - 0 0 - 2.968 2.919 - - - 0 - 0.00%
2024-11-27 0 4.220 4.220 - 4.220 4.220 21,000 88,620 4.2200 2.968 2.968 - 2.968 2.968 29,858 2.9681 0.00%
2024-11-26 0 4.220 4.220 - - - 0 0 - 2.968 2.968 - - - 0 - 0.00%
2024-11-25 0 4.220 4.220 - - - 0 0 - 2.968 2.968 - - - 0 - 0.00%
2024-11-22 0 4.220 4.220 - - - 0 0 - 2.968 2.968 - - - 0 - 0.00%
2024-11-21 0 4.220 4.220 4.700 4.200 4.300 67,750 287,390 4.2419 2.968 2.968 3.306 2.954 3.024 96,327 2.9835 -0.94%
2024-11-20 0 4.260 4.250 4.500 4.260 4.450 6,250 27,265 4.3624 2.996 2.989 3.165 2.996 3.130 8,886 3.0682 -4.48%
2024-11-19 0 4.460 4.250 4.930 - - 0 0 - 3.137 2.989 3.467 - - 0 - 0.00%
2024-11-18 0 4.460 4.410 4.930 - - 0 0 - 3.137 3.102 3.467 - - 0 - 0.00%
2024-11-15 0 4.460 4.400 4.970 - - 0 0 - 3.137 3.095 3.496 - - 0 - 0.00%
2024-11-14 0 4.460 4.410 4.700 - - 0 0 - 3.137 3.102 3.306 - - 0 - 0.00%
2024-11-13 0 4.460 4.420 4.980 - - 0 0 - 3.137 3.109 3.503 - - 0 - 0.00%
2024-11-12 0 4.460 4.410 4.980 - - 0 0 - 3.137 3.102 3.503 - - 0 - 0.00%
2024-11-11 0 4.460 4.400 4.970 - - 0 0 - 3.137 3.095 3.496 - - 0 - 0.00%
2024-11-08 0 4.460 4.430 4.980 - - 0 0 - 3.137 3.116 3.503 - - 0 - 0.00%
2024-11-07 0 4.460 4.400 4.980 - - 0 0 - 3.137 3.095 3.503 - - 0 - 0.00%
2024-11-06 0 4.460 4.400 4.460 - - 0 0 - 3.137 3.095 3.137 - - 0 - -0.45%
2024-11-05 0 4.480 4.400 4.500 - - 0 0 - 3.151 3.095 3.165 - - 0 - 0.00%
2024-11-04 0 4.480 4.310 4.480 - - 0 0 - 3.151 3.031 3.151 - - 0 - 0.00%
2024-11-01 0 4.480 4.380 4.500 - - 0 0 - 3.151 3.081 3.165 - - 0 - -0.44%
2024-10-31 0 4.500 4.250 4.630 - - 0 0 - 3.165 2.989 3.256 - - 0 - 0.00%
2024-10-30 0 4.500 4.350 4.830 4.500 4.500 1,250 5,625 4.5000 3.165 3.060 3.397 3.165 3.165 1,777 3.1650 -6.25%
2024-10-29 0 4.800 4.250 4.930 - - 0 0 - 3.376 2.989 3.467 - - 0 - 0.00%
2024-10-28 0 4.800 4.700 4.800 4.840 4.840 3,000 14,520 4.8400 3.376 3.306 3.376 3.404 3.404 4,265 3.4041 1.48%
2024-10-25 0 4.730 4.730 4.980 - - 0 0 - 3.327 3.327 3.503 - - 0 - 2.83%
2024-10-24 0 4.600 4.600 4.680 4.470 4.470 750 3,352 4.4693 3.235 3.235 3.292 3.144 3.144 1,066 3.1434 2.91%
2024-10-23 0 4.470 4.470 4.680 4.340 4.470 2,750 11,967 4.3516 3.144 3.144 3.292 3.052 3.144 3,910 3.0607 3.00%
2024-10-22 0 4.340 4.300 4.350 - - 0 0 - 3.052 3.024 3.060 - - 0 - -0.46%
2024-10-21 0 4.360 4.360 4.510 4.350 4.360 10,000 43,520 4.3520 3.067 3.067 3.172 3.060 3.067 14,218 3.0609 -6.24%
2024-10-18 0 4.650 4.410 4.880 4.650 4.650 4,250 19,695 4.6341 3.271 3.102 3.432 3.271 3.271 6,043 3.2593 0.00%
2024-10-17 0 4.650 4.650 4.880 - - 0 0 - 3.271 3.271 3.432 - - 0 - 0.00%
2024-10-16 0 4.650 4.370 4.650 - - 0 0 - 3.271 3.074 3.271 - - 0 - 0.00%
2024-10-15 0 4.650 4.370 4.800 - - 0 0 - 3.271 3.074 3.376 - - 0 - 0.00%
2024-10-14 0 4.650 4.330 4.850 - - 0 0 - 3.271 3.045 3.411 - - 0 - 0.00%
2024-10-10 0 4.650 4.650 4.880 4.650 4.650 58,250 270,950 4.6515 3.271 3.271 3.432 3.271 3.271 82,820 3.2716 0.00%
2024-10-09 0 4.650 4.650 4.940 4.650 4.650 1,250 5,812 4.6496 3.271 3.271 3.474 3.271 3.271 1,777 3.2702 0.00%
2024-10-08 0 4.650 4.490 4.560 4.670 4.700 1,750 8,187 4.6783 3.271 3.158 3.207 3.285 3.306 2,488 3.2904 -1.06%
2024-10-07 0 4.700 4.700 - 4.700 4.760 233,750 1,105,470 4.7293 3.306 3.306 - 3.306 3.348 332,345 3.3263 -0.42%
2024-10-04 0 4.720 4.720 - 4.470 4.720 36,250 170,457 4.7023 3.320 3.320 - 3.144 3.320 51,540 3.3073 0.43%
2024-10-03 0 4.700 4.470 4.700 4.700 4.870 3,500 16,875 4.8214 3.306 3.144 3.306 3.306 3.425 4,976 3.3911 -3.89%
2024-10-02 0 4.890 4.490 4.890 4.900 4.900 14,000 68,600 4.9000 3.439 3.158 3.439 3.446 3.446 19,905 3.4463 -1.61%
2024-09-30 0 4.970 4.540 4.970 4.970 4.970 1,750 8,697 4.9697 3.496 3.193 3.496 3.496 3.496 2,488 3.4954 -0.60%
2024-09-27 0 5.000 4.280 5.000 4.490 5.000 16,500 74,877 4.5380 3.517 3.010 3.517 3.158 3.517 23,460 3.1917 11.11%
2024-09-26 0 4.500 4.370 4.500 4.500 4.630 5,500 25,045 4.5536 3.165 3.074 3.165 3.165 3.256 7,820 3.2027 0.00%
2024-09-25 0 4.500 4.230 4.500 4.500 4.500 250 1,125 4.5000 3.165 2.975 3.165 3.165 3.165 355 3.1650 -1.10%
2024-09-24 0 4.550 4.550 4.590 - - 0 0 - 3.200 3.200 3.228 - - 0 - 0.89%
2024-09-23 0 4.510 4.220 4.510 - - 0 0 - 3.172 2.968 3.172 - - 0 - 0.00%
2024-09-20 0 4.510 4.200 - 4.510 4.700 10,000 46,620 4.6620 3.172 2.954 - 3.172 3.306 14,218 3.2789 -3.01%
2024-09-19 0 4.650 4.510 4.650 4.650 4.650 1,500 6,975 4.6500 3.271 3.172 3.271 3.271 3.271 2,133 3.2705 1.09%
2024-09-17 0 4.600 4.510 4.800 4.510 4.600 2,000 9,110 4.5550 3.235 3.172 3.376 3.172 3.235 2,844 3.2037 2.22%
2024-09-16 0 4.500 4.500 4.800 - - 0 0 - 3.165 3.165 3.376 - - 0 - 3.93%
2024-09-13 0 4.330 4.500 - - - 0 0 - 3.045 3.165 - - - 0 - 0.00%
2024-09-12 0 4.330 4.200 4.800 4.330 4.330 10,000 43,300 4.3300 3.045 2.954 3.376 3.045 3.045 14,218 3.0454 -3.78%
2024-09-11 0 4.500 4.500 4.800 4.500 4.500 6,000 27,000 4.5000 3.165 3.165 3.376 3.165 3.165 8,531 3.1650 -2.17%
2024-09-10 0 4.600 4.500 4.800 - - 0 0 - 3.235 3.165 3.376 - - 0 - 0.00%
2024-09-09 0 4.600 4.500 4.600 - - 0 0 - 3.235 3.165 3.235 - - 0 - 0.00%
2024-09-05 0 4.600 4.500 4.800 - - 0 0 - 3.235 3.165 3.376 - - 0 - 0.00%
2024-09-04 0 4.600 4.500 4.800 - - 0 0 - 3.235 3.165 3.376 - - 0 - 0.00%
2024-09-03 0 4.600 4.500 4.600 - - 0 0 - 3.235 3.165 3.235 - - 0 - 0.00%
2024-09-02 0 4.600 4.500 4.600 4.600 4.600 1,000 4,600 4.6000 3.235 3.165 3.235 3.235 3.235 1,422 3.2353 2.00%
2024-08-30 0 4.510 4.500 4.800 - - 0 0 - 3.172 3.165 3.376 - - 0 - 0.00%
2024-08-29 0 4.510 4.500 4.800 4.510 4.510 2,000 9,020 4.5100 3.172 3.165 3.376 3.172 3.172 2,844 3.1720 -6.04%
2024-08-28 0 4.800 4.430 4.800 - - 0 0 - 3.376 3.116 3.376 - - 0 - -3.81%
2024-08-27 0 4.990 4.340 5.000 - - 0 0 - 3.510 3.052 3.517 - - 0 - 0.00%
2024-08-26 0 4.990 4.450 4.990 4.600 4.990 37,750 183,390 4.8580 3.510 3.130 3.510 3.235 3.510 53,673 3.4168 8.48%
2024-08-23 0 4.600 4.320 5.000 - - 0 0 - 3.235 3.038 3.517 - - 0 - 0.00%
2024-08-22 0 4.600 4.310 5.000 4.600 4.880 27,250 131,672 4.8320 3.235 3.031 3.517 3.235 3.432 38,744 3.3985 -5.74%
2024-08-21 0 4.880 4.770 5.000 4.880 4.880 4,000 19,520 4.8800 3.432 3.355 3.517 3.432 3.432 5,687 3.4323 0.00%
2024-08-20 0 4.880 4.770 5.000 - - 0 0 - 3.432 3.355 3.517 - - 0 - 0.00%
2024-08-19 0 4.880 4.770 5.000 4.880 4.880 6,250 30,500 4.8800 3.432 3.355 3.517 3.432 3.432 8,886 3.4323 0.62%
2024-08-16 0 4.850 4.800 5.000 - - 0 0 - 3.411 3.376 3.517 - - 0 - 0.00%
2024-08-15 0 4.850 4.770 5.000 4.850 4.850 5,000 24,250 4.8500 3.411 3.355 3.517 3.411 3.411 7,109 3.4112 0.00%
2024-08-14 0 4.850 4.780 5.000 - - 0 0 - 3.411 3.362 3.517 - - 0 - 0.00%
2024-08-13 0 4.850 4.850 5.000 - - 0 0 - 3.411 3.411 3.517 - - 0 - 0.00%
2024-08-12 0 4.850 4.850 5.000 4.850 4.850 7,000 33,950 4.8500 3.411 3.411 3.517 3.411 3.411 9,953 3.4112 1.04%
2024-08-09 0 4.800 4.800 4.850 4.800 4.800 5,250 25,200 4.8000 3.376 3.376 3.411 3.376 3.376 7,464 3.3760 0.00%
2024-08-08 0 4.800 4.800 4.850 4.800 4.800 6,000 28,800 4.8000 3.376 3.376 3.411 3.376 3.376 8,531 3.3760 0.00%
2024-08-07 0 4.800 4.770 4.800 - - 0 0 - 3.376 3.355 3.376 - - 0 - 0.00%
2024-08-06 0 4.800 4.770 4.800 - - 0 0 - 3.376 3.355 3.376 - - 0 - 0.00%
2024-08-05 0 4.800 4.770 4.800 4.770 4.800 31,250 149,122 4.7719 3.376 3.355 3.376 3.355 3.376 44,431 3.3562 0.63%
2024-08-02 0 4.770 4.770 4.800 - - 0 0 - 3.355 3.355 3.376 - - 0 - 0.00%
2024-08-01 0 4.770 4.770 4.800 4.770 4.770 6,650 31,714 4.7690 3.355 3.355 3.376 3.355 3.355 9,455 3.3542 -0.63%
2024-07-31 0 4.800 4.770 4.800 - - 0 0 - 3.376 3.355 3.376 - - 0 - 0.00%
2024-07-30 0 4.800 4.770 4.800 4.800 4.800 3,000 14,400 4.8000 3.376 3.355 3.376 3.376 3.376 4,265 3.3760 0.42%
2024-07-29 0 4.780 4.770 4.800 - - 0 0 - 3.362 3.355 3.376 - - 0 - 0.00%
2024-07-26 0 4.780 4.340 4.800 - - 0 0 - 3.362 3.052 3.376 - - 0 - 0.00%
2024-07-25 0 4.780 4.330 4.800 - - 0 0 - 3.362 3.045 3.376 - - 0 - 0.00%
2024-07-24 0 4.780 4.600 4.780 4.780 4.780 3,000 14,340 4.7800 3.362 3.235 3.362 3.362 3.362 4,265 3.3619 0.00%
2024-07-23 0 4.780 4.780 4.830 - - 0 0 - 3.362 3.362 3.397 - - 0 - 0.00%
2024-07-22 0 4.780 4.780 4.830 - - 0 0 - 3.362 3.362 3.397 - - 0 - 0.00%
2024-07-19 0 4.780 4.780 4.830 - - 0 0 - 3.362 3.362 3.397 - - 0 - 0.00%
2024-07-18 0 4.780 4.780 4.830 - - 0 0 - 3.362 3.362 3.397 - - 0 - 0.42%
2024-07-17 0 4.760 4.760 4.830 - - 0 0 - 3.348 3.348 3.397 - - 0 - 0.00%
2024-07-16 0 4.760 4.760 4.830 - - 0 0 - 3.348 3.348 3.397 - - 0 - 0.00%
2024-07-15 0 4.760 4.760 4.830 4.760 4.830 2,250 10,850 4.8222 3.348 3.348 3.397 3.348 3.397 3,199 3.3916 -1.45%
2024-07-12 0 4.830 4.760 4.830 - - 0 0 - 3.397 3.348 3.397 - - 0 - 0.00%
2024-07-11 0 4.830 4.760 5.000 4.830 4.830 2,000 9,660 4.8300 3.397 3.348 3.517 3.397 3.397 2,844 3.3971 0.00%
2024-07-10 0 4.830 4.650 5.000 - - 0 0 - 3.397 3.271 3.517 - - 0 - 0.00%
2024-07-09 0 4.830 4.650 5.000 4.780 4.830 22,250 106,655 4.7935 3.397 3.271 3.517 3.362 3.397 31,635 3.3714 0.00%
2024-07-08 0 4.830 4.630 4.830 4.830 4.830 5,000 24,150 4.8300 3.397 3.256 3.397 3.397 3.397 7,109 3.3971 -0.21%
2024-07-05 0 4.840 4.620 4.840 - - 0 0 - 3.404 3.249 3.404 - - 0 - 0.00%
2024-07-04 0 4.840 4.600 4.840 - - 0 0 - 3.404 3.235 3.404 - - 0 - 0.00%
2024-07-03 0 4.840 4.210 4.850 4.840 4.850 2,285,250 11,077,150 4.8472 3.404 2.961 3.411 3.404 3.411 3,249,164 3.4092 -0.21%
2024-07-02 0 4.850 4.580 5.150 4.850 4.850 1,000 4,850 4.8500 3.411 3.221 3.622 3.411 3.411 1,422 3.4112 0.21%
2024-06-28 0 4.840 4.510 5.100 - - 0 0 - 3.404 3.172 3.587 - - 0 - 0.00%
2024-06-27 0 5.150 5.000 5.150 - - 0 0 - 3.404 3.305 3.404 - - 0 - -0.58%
2024-06-26 0 5.180 5.050 5.180 - - 0 0 - 3.424 3.338 3.424 - - 0 - -0.19%
2024-06-25 0 5.190 5.000 5.200 5.190 5.190 1,000 5,190 5.1900 3.431 3.305 3.437 3.431 3.431 1,513 3.4306 0.00%
2024-06-24 0 5.190 5.000 5.190 5.200 5.200 4,000 20,800 5.2000 3.431 3.305 3.431 3.437 3.437 6,051 3.4372 -0.19%
2024-06-21 0 5.200 5.100 5.200 - - 0 0 - 3.437 3.371 3.437 - - 0 - -0.57%
2024-06-20 0 5.230 5.180 5.230 - - 0 0 - 3.457 3.424 3.457 - - 0 - -0.19%
2024-06-19 0 5.240 4.870 5.240 5.240 5.240 250 1,310 5.2400 3.464 3.219 3.464 3.464 3.464 378 3.4636 0.00%
2024-06-18 0 5.240 4.870 5.240 - - 0 0 - 3.464 3.219 3.464 - - 0 - 0.00%
2024-06-17 0 5.240 4.870 5.240 - - 0 0 - 3.464 3.219 3.464 - - 0 - 0.00%
2024-06-14 0 5.240 5.100 5.240 5.250 5.250 7,000 36,750 5.2500 3.464 3.371 3.464 3.470 3.470 10,590 3.4702 -0.19%
2024-06-13 0 5.250 5.100 5.250 5.250 5.250 254,500 1,336,125 5.2500 3.470 3.371 3.470 3.470 3.470 385,024 3.4702 -1.87%
2024-06-12 0 5.350 5.250 5.350 5.360 5.360 10,000 53,600 5.3600 3.536 3.470 3.536 3.543 3.543 15,129 3.5430 -0.19%
2024-06-11 0 5.360 5.250 5.370 - - 0 0 - 3.543 3.470 3.550 - - 0 - -0.56%
2024-06-07 0 5.390 5.250 5.390 5.390 5.390 3,750 20,212 5.3899 3.563 3.470 3.563 3.563 3.563 5,673 3.5627 0.00%
2024-06-06 0 5.390 5.250 5.390 - - 0 0 - 3.563 3.470 3.563 - - 0 - -1.10%
2024-06-05 0 5.450 5.250 5.450 - - 0 0 - 3.602 3.470 3.602 - - 0 - -0.18%
2024-06-04 0 5.460 5.250 5.460 5.460 5.460 1,500 8,190 5.4600 3.609 3.470 3.609 3.609 3.609 2,269 3.6090 1.11%
2024-06-03 0 5.400 5.250 5.400 - - 0 0 - 3.569 3.470 3.569 - - 0 - -1.10%
2024-05-31 0 5.460 5.250 5.460 5.460 5.460 250 1,365 5.4600 3.609 3.470 3.609 3.609 3.609 378 3.6090 1.87%
2024-05-30 0 5.360 5.250 5.410 - - 0 0 - 3.543 3.470 3.576 - - 0 - 0.00%
2024-05-29 0 5.360 5.260 5.410 - - 0 0 - 3.543 3.477 3.576 - - 0 - 0.00%
2024-05-28 0 5.360 5.250 5.360 - - 0 0 - 3.543 3.470 3.543 - - 0 - -0.92%
2024-05-27 0 5.410 5.250 5.410 5.410 5.410 55,000 297,550 5.4100 3.576 3.470 3.576 3.576 3.576 83,207 3.5760 0.00%
2024-05-24 0 5.410 5.250 5.700 - - 0 0 - 3.576 3.470 3.768 - - 0 - 0.00%
2024-05-23 0 5.410 5.250 5.670 - - 0 0 - 3.576 3.470 3.748 - - 0 - 0.00%
2024-05-22 0 5.410 5.310 5.500 5.360 5.510 18,500 100,172 5.4147 3.576 3.510 3.635 3.543 3.642 27,988 3.5791 -5.09%
2024-05-21 0 5.700 5.500 5.700 5.700 5.700 14,000 79,800 5.7000 3.768 3.635 3.768 3.768 3.768 21,180 3.7677 0.00%
2024-05-20 0 5.700 5.310 5.900 - - 0 0 - 3.768 3.510 3.900 - - 0 - 0.00%
2024-05-17 0 5.700 5.620 5.900 5.500 5.700 6,500 36,385 5.5977 3.768 3.715 3.900 3.635 3.768 9,834 3.7001 6.54%
2024-05-16 0 5.350 4.910 5.700 - - 0 0 - 3.536 3.246 3.768 - - 0 - 0.00%
2024-05-14 0 5.350 4.910 5.400 5.300 5.350 4,000 21,300 5.3250 3.536 3.246 3.569 3.503 3.536 6,051 3.5198 1.90%
2024-05-13 0 5.250 5.240 - 5.250 5.250 5,000 26,250 5.2500 3.470 3.464 - 3.470 3.470 7,564 3.4702 0.00%
2024-05-10 0 5.250 4.850 5.400 5.250 5.400 94,750 480,316 5.0693 3.470 3.206 3.569 3.470 3.569 143,344 3.3508 6.92%
2024-05-09 0 4.910 4.910 - - - 0 0 - 3.246 3.246 - - - 0 - 1.03%
2024-05-08 0 4.860 4.650 - 4.860 4.860 7,500 36,450 4.8600 3.212 3.074 - 3.212 3.212 11,346 3.2125 0.00%
2024-05-07 0 4.860 4.640 - - - 0 0 - 3.212 3.067 - - - 0 - 0.00%
2024-05-06 0 4.860 4.640 - - - 0 0 - 3.212 3.067 - - - 0 - 0.00%
2024-05-03 0 4.860 4.630 - - - 0 0 - 3.212 3.060 - - - 0 - 0.00%
2024-05-02 0 4.860 4.630 - - - 0 0 - 3.212 3.060 - - - 0 - 0.00%
2024-04-30 0 4.860 4.630 - - - 0 0 - 3.212 3.060 - - - 0 - 0.00%
2024-04-29 0 4.860 4.630 - - - 0 0 - 3.212 3.060 - - - 0 - 0.00%
2024-04-26 0 4.860 4.630 - - - 0 0 - 3.212 3.060 - - - 0 - 0.00%
2024-04-25 0 4.860 4.630 - - - 0 0 - 3.212 3.060 - - - 0 - 0.00%
2024-04-24 0 4.860 4.630 - - - 0 0 - 3.212 3.060 - - - 0 - 0.00%
2024-04-23 0 4.860 4.630 - - - 0 0 - 3.212 3.060 - - - 0 - 0.00%
2024-04-22 0 4.860 4.580 - - - 0 0 - 3.212 3.027 - - - 0 - 0.00%
2024-04-19 0 4.860 4.580 - - - 0 0 - 3.212 3.027 - - - 0 - 0.00%
2024-04-18 0 4.860 4.580 - - - 0 0 - 3.212 3.027 - - - 0 - 0.00%
2024-04-17 0 4.860 4.580 - - - 0 0 - 3.212 3.027 - - - 0 - 0.00%
2024-04-16 0 4.860 4.580 - - - 0 0 - 3.212 3.027 - - - 0 - 0.00%
2024-04-15 0 4.860 4.590 - - - 0 0 - 3.212 3.034 - - - 0 - 0.00%
2024-04-12 0 4.860 4.650 - - - 0 0 - 3.212 3.074 - - - 0 - 0.00%
2024-04-11 0 4.860 4.860 - - - 0 0 - 3.212 3.212 - - - 0 - 0.00%
2024-04-10 0 4.860 4.600 - - - 0 0 - 3.212 3.041 - - - 0 - 0.00%
2024-04-09 0 4.860 4.600 - - - 0 0 - 3.212 3.041 - - - 0 - 0.00%
2024-04-08 0 4.860 4.860 - 4.840 4.850 3,000 14,547 4.8490 3.212 3.212 - 3.199 3.206 4,539 3.2052 -2.80%
2024-04-05 0 5.000 4.850 - - - 0 0 - 3.305 3.206 - - - 0 - 0.00%
2024-04-03 0 5.000 4.860 - - - 0 0 - 3.305 3.212 - - - 0 - 0.00%
2024-04-02 0 5.000 4.850 - - - 0 0 - 3.305 3.206 - - - 0 - 0.00%
2024-03-28 0 5.000 4.850 - - - 0 0 - 3.305 3.206 - - - 0 - 0.00%
2024-03-27 0 5.000 4.850 - - - 0 0 - 3.305 3.206 - - - 0 - 0.00%
2024-03-26 0 5.000 4.850 - - - 0 0 - 3.305 3.206 - - - 0 - 0.00%
2024-03-25 0 5.000 4.850 - - - 0 0 - 3.305 3.206 - - - 0 - 0.00%
2024-03-22 0 5.000 4.860 - - - 0 0 - 3.305 3.212 - - - 0 - 0.00%
2024-03-21 0 5.000 4.860 - - - 0 0 - 3.305 3.212 - - - 0 - 0.00%
2024-03-20 0 5.000 4.860 - - - 0 0 - 3.305 3.212 - - - 0 - 0.00%
2024-03-19 0 5.000 4.780 - - - 0 0 - 3.305 3.160 - - - 0 - 0.00%
2024-03-18 0 5.000 4.520 - - - 0 0 - 3.305 2.988 - - - 0 - 0.00%
2024-03-15 0 5.000 5.000 - - - 0 0 - 3.305 3.305 - - - 0 - 0.00%
2024-03-14 0 5.000 4.710 - - - 0 0 - 3.305 3.113 - - - 0 - 0.00%
2024-03-13 0 5.000 5.000 6.500 4.950 5.160 1,250 6,240 4.9920 3.305 3.305 4.296 3.272 3.411 1,891 3.2997 -12.28%
2024-03-12 0 5.700 - 5.980 - - 0 0 - 3.768 - 3.953 - - 0 - 0.00%
2024-03-11 0 5.700 - 5.710 - - 0 0 - 3.768 - 3.774 - - 0 - 0.00%
2024-03-08 0 5.700 4.870 5.940 - - 0 0 - 3.768 3.219 3.926 - - 0 - 0.00%
2024-03-07 0 5.700 4.870 5.940 - - 0 0 - 3.768 3.219 3.926 - - 0 - 0.00%
2024-03-06 0 5.700 5.020 5.940 - - 0 0 - 3.768 3.318 3.926 - - 0 - 0.00%
2024-03-05 0 5.700 4.510 5.700 5.710 5.710 250 1,427 5.7080 3.768 2.981 3.768 3.774 3.774 378 3.7730 -4.20%
2024-03-04 0 5.950 4.010 6.800 - - 0 0 - 3.933 2.651 4.495 - - 0 - 0.00%
2024-03-01 0 5.950 - 5.950 - - 0 0 - 3.933 - 3.933 - - 0 - 0.00%
2024-02-29 0 5.950 - - - - 0 0 - 3.933 - - - - 0 - 0.00%
2024-02-28 0 5.950 - - - - 0 0 - 3.933 - - - - 0 - 0.00%
2024-02-27 0 5.950 5.250 - - - 0 0 - 3.933 3.470 - - - 0 - 0.00%
2024-02-26 0 5.950 4.910 5.950 - - 0 0 - 3.933 3.246 3.933 - - 0 - 0.00%
2024-02-23 0 5.950 - - - - 0 0 - 3.933 - - - - 0 - 0.00%
2024-02-22 0 5.950 - - - - 0 0 - 3.933 - - - - 0 - 0.00%
2024-02-21 0 5.950 5.070 5.900 5.950 5.950 500 2,975 5.9500 3.933 3.351 3.900 3.933 3.933 756 3.9329 8.18%
2024-02-20 0 5.500 - - - - 0 0 - 3.635 - - - - 0 - 0.00%
2024-02-19 0 5.500 5.500 - - - 0 0 - 3.635 3.635 - - - 0 - 0.00%
2024-02-16 0 5.500 - - - - 0 0 - 3.635 - - - - 0 - 0.00%
2024-02-15 0 5.500 - - - - 0 0 - 3.635 - - - - 0 - 0.00%
2024-02-14 0 5.500 - - - - 0 0 - 3.635 - - - - 0 - 0.00%
2024-02-09 0 5.500 - - 5.500 5.500 500 2,750 5.5000 3.635 - - 3.635 3.635 756 3.6355 -3.85%
2024-02-08 0 5.720 5.500 5.720 5.720 5.720 500 2,860 5.7200 3.781 3.635 3.781 3.781 3.781 756 3.7809 0.00%
2024-02-07 0 5.720 - 5.720 - - 0 0 - 3.781 - 3.781 - - 0 - 0.00%
2024-02-06 0 5.720 - 5.890 - - 0 0 - 3.781 - 3.893 - - 0 - 0.00%
2024-02-05 0 5.720 - 5.940 - - 0 0 - 3.781 - 3.926 - - 0 - 0.00%
2024-02-02 0 5.720 - 5.940 - - 0 0 - 3.781 - 3.926 - - 0 - 0.00%
2024-02-01 0 5.720 4.800 5.940 5.720 5.950 750 4,405 5.8733 3.781 3.173 3.926 3.781 3.933 1,135 3.8823 -3.87%
2024-01-31 0 5.950 3.920 5.950 - - 0 0 - 3.933 2.591 3.933 - - 0 - 0.00%
2024-01-30 0 5.950 3.870 5.950 - - 0 0 - 3.933 2.558 3.933 - - 0 - 0.00%
2024-01-29 0 5.950 5.900 - - - 0 0 - 3.933 3.900 - - - 0 - 0.00%
2024-01-26 0 5.950 4.510 5.950 5.950 5.950 430,100 2,558,946 5.9497 3.933 2.981 3.933 3.933 3.933 650,683 3.9327 0.00%
2024-01-25 0 5.950 - 5.950 - - 0 0 - 3.933 - 3.933 - - 0 - 0.00%
2024-01-24 0 5.950 - 5.950 5.950 5.950 8,500 50,575 5.9500 3.933 - 3.933 3.933 3.933 12,859 3.9329 -0.34%
2024-01-23 0 5.970 5.950 5.970 5.970 5.970 16,000 95,520 5.9700 3.946 3.933 3.946 3.946 3.946 24,206 3.9462 0.00%
2024-01-22 0 5.970 5.880 5.970 5.970 5.970 6,500 38,805 5.9700 3.946 3.887 3.946 3.946 3.946 9,834 3.9462 0.00%
2024-01-19 0 5.970 - - 5.960 5.970 5,000 29,810 5.9620 3.946 - - 3.940 3.946 7,564 3.9409 0.17%
2024-01-18 0 5.960 5.700 5.970 5.960 5.960 500 2,980 5.9600 3.940 3.768 3.946 3.940 3.940 756 3.9395 6.05%
2024-01-17 0 5.620 - 5.970 5.620 5.970 4,750 27,975 5.8895 3.715 - 3.946 3.715 3.946 7,186 3.8929 -5.86%
2024-01-16 0 5.970 - 5.970 - - 0 0 - 3.946 - 3.946 - - 0 - -0.17%
2024-01-15 0 5.980 5.750 5.980 - - 0 0 - 3.953 3.801 3.953 - - 0 - -0.33%
2024-01-12 0 6.000 - 6.280 - - 0 0 - 3.966 - 4.151 - - 0 - 0.00%
2024-01-11 0 6.000 - 6.280 - - 0 0 - 3.966 - 4.151 - - 0 - 0.00%
2024-01-10 0 6.000 - 6.000 - - 0 0 - 3.966 - 3.966 - - 0 - 0.00%
2024-01-09 0 6.000 - 6.000 - - 0 0 - 3.966 - 3.966 - - 0 - 0.00%
2024-01-08 0 6.000 - 6.100 - - 0 0 - 3.966 - 4.032 - - 0 - 0.00%
2024-01-05 0 6.000 - 6.200 - - 0 0 - 3.966 - 4.098 - - 0 - 0.00%
2024-01-04 0 6.000 - 6.200 - - 0 0 - 3.966 - 4.098 - - 0 - 0.00%
2024-01-03 0 6.000 - 6.300 - - 0 0 - 3.966 - 4.164 - - 0 - 0.00%
2024-01-02 0 6.000 5.110 6.320 - - 0 0 - 3.966 3.378 4.178 - - 0 - 0.00%
2023-12-29 0 6.000 5.100 6.320 - - 0 0 - 3.966 3.371 4.178 - - 0 - 0.00%
2023-12-28 0 6.000 5.100 6.490 - - 0 0 - 3.966 3.371 4.290 - - 0 - 0.00%
2023-12-27 0 6.000 5.100 6.500 - - 0 0 - 3.966 3.371 4.296 - - 0 - 0.00%
2023-12-22 0 6.000 6.000 6.490 - - 0 0 - 3.966 3.966 4.290 - - 0 - 0.00%
2023-12-21 0 6.000 5.600 6.500 - - 0 0 - 3.966 3.702 4.296 - - 0 - 0.00%
2023-12-20 0 6.000 5.600 - 6.000 6.000 750 4,500 6.0000 3.966 3.702 - 3.966 3.966 1,135 3.9660 11.11%
2023-12-19 0 5.400 5.400 - - - 0 0 - 3.569 3.569 - - - 0 - 0.00%
2023-12-18 0 5.400 - 6.000 5.400 5.400 1,000 5,400 5.4000 3.569 - 3.966 3.569 3.569 1,513 3.5694 -8.47%
2023-12-15 0 5.900 - 6.900 5.900 5.900 2,000 11,800 5.9000 3.900 - 4.561 3.900 3.900 3,026 3.8999 -1.67%
2023-12-14 0 6.000 - 6.500 - - 0 0 - 3.966 - 4.296 - - 0 - 0.00%
2023-12-13 0 6.000 - - - - 0 0 - 3.966 - - - - 0 - 0.00%
2023-12-12 0 6.000 5.950 - 5.900 6.000 4,250 25,375 5.9706 3.966 3.933 - 3.900 3.966 6,430 3.9465 1.69%
2023-12-11 0 5.900 5.020 5.900 5.900 5.900 10,000 59,000 5.9000 3.900 3.318 3.900 3.900 3.900 15,129 3.8999 0.00%
2023-12-08 0 5.900 5.020 6.300 - - 0 0 - 3.900 3.318 4.164 - - 0 - 0.00%
2023-12-07 0 5.900 5.020 5.900 - - 0 0 - 3.900 3.318 3.900 - - 0 - 0.00%
2023-12-06 0 5.900 5.020 6.000 - - 0 0 - 3.900 3.318 3.966 - - 0 - 0.00%
2023-12-05 0 5.900 5.020 6.500 - - 0 0 - 3.900 3.318 4.296 - - 0 - 0.00%
2023-12-04 0 5.900 5.020 6.500 - - 0 0 - 3.900 3.318 4.296 - - 0 - 0.00%
2023-12-01 0 5.900 5.020 6.500 5.900 5.900 6,750 39,825 5.9000 3.900 3.318 4.296 3.900 3.900 10,212 3.8999 0.00%
2023-11-30 0 5.900 5.900 6.500 5.900 5.900 2,000 11,800 5.9000 3.900 3.900 4.296 3.900 3.900 3,026 3.8999 0.00%
2023-11-29 0 5.900 5.800 6.500 5.900 5.900 1,250 7,375 5.9000 3.900 3.834 4.296 3.900 3.900 1,891 3.8999 0.00%
2023-11-28 0 5.900 5.020 5.900 - - 0 0 - 3.900 3.318 3.900 - - 0 - 0.00%
2023-11-27 0 5.900 5.020 5.900 - - 0 0 - 3.900 3.318 3.900 - - 0 - 0.00%
2023-11-24 0 5.900 5.020 5.900 - - 0 0 - 3.900 3.318 3.900 - - 0 - 0.00%
2023-11-23 0 5.900 5.020 5.900 - - 0 0 - 3.900 3.318 3.900 - - 0 - 0.00%
2023-11-22 0 5.900 5.020 5.900 - - 0 0 - 3.900 3.318 3.900 - - 0 - 0.00%
2023-11-21 0 5.900 5.020 5.900 - - 0 0 - 3.900 3.318 3.900 - - 0 - 0.00%
2023-11-20 0 5.900 5.020 5.900 - - 0 0 - 3.900 3.318 3.900 - - 0 - 0.00%
2023-11-17 0 5.900 5.020 5.900 - - 0 0 - 3.900 3.318 3.900 - - 0 - 0.00%
2023-11-16 0 5.900 5.020 5.900 - - 0 0 - 3.900 3.318 3.900 - - 0 - 0.00%
2023-11-15 0 5.900 5.020 5.900 - - 0 0 - 3.900 3.318 3.900 - - 0 - 0.00%
2023-11-14 0 5.900 5.020 5.900 - - 0 0 - 3.900 3.318 3.900 - - 0 - 0.00%
2023-11-13 0 5.900 5.020 5.900 - - 0 0 - 3.900 3.318 3.900 - - 0 - 0.00%
2023-11-10 0 5.900 5.020 5.900 - - 0 0 - 3.900 3.318 3.900 - - 0 - 0.00%
2023-11-09 0 5.900 5.020 5.900 - - 0 0 - 3.900 3.318 3.900 - - 0 - 0.00%
2023-11-08 0 5.900 5.020 5.900 - - 0 0 - 3.900 3.318 3.900 - - 0 - 0.00%
2023-11-07 0 5.900 5.020 5.900 - - 0 0 - 3.900 3.318 3.900 - - 0 - 0.00%
2023-11-06 0 5.900 5.600 5.900 - - 0 0 - 3.900 3.702 3.900 - - 0 - 0.00%
2023-11-03 0 5.900 5.030 5.900 - - 0 0 - 3.900 3.325 3.900 - - 0 - 0.00%
2023-11-02 0 5.900 5.030 5.900 - - 0 0 - 3.900 3.325 3.900 - - 0 - 0.00%
2023-11-01 0 5.900 5.030 5.900 - - 0 0 - 3.900 3.325 3.900 - - 0 - 0.00%
2023-10-31 0 5.900 5.020 5.900 - - 0 0 - 3.900 3.318 3.900 - - 0 - 0.00%
2023-10-30 0 5.900 5.020 5.900 - - 0 0 - 3.900 3.318 3.900 - - 0 - 0.00%
2023-10-27 0 5.900 5.020 5.900 - - 0 0 - 3.900 3.318 3.900 - - 0 - 0.00%
2023-10-26 0 5.900 5.020 5.900 - - 0 0 - 3.900 3.318 3.900 - - 0 - 0.00%
2023-10-25 0 5.900 - 5.900 - - 0 0 - 3.900 - 3.900 - - 0 - 0.00%
2023-10-24 0 5.900 4.740 5.900 5.900 5.950 500 2,962 5.9240 3.900 3.133 3.900 3.900 3.933 756 3.9158 6.31%
2023-10-20 0 5.550 4.730 5.950 - - 0 0 - 3.669 3.127 3.933 - - 0 - 0.00%
2023-10-19 0 5.550 4.730 5.950 - - 0 0 - 3.669 3.127 3.933 - - 0 - 0.00%
2023-10-18 0 5.550 4.730 5.950 - - 0 0 - 3.669 3.127 3.933 - - 0 - 0.00%
2023-10-17 0 5.550 5.550 5.950 5.490 5.550 750 4,132 5.5093 3.669 3.669 3.933 3.629 3.669 1,135 3.6417 1.09%
2023-10-16 0 5.490 4.010 5.490 5.400 5.490 500 2,722 5.4440 3.629 2.651 3.629 3.569 3.629 756 3.5985 19.35%
2023-10-13 0 4.600 4.010 - - - 0 0 - 3.041 2.651 - - - 0 - 0.00%
2023-10-12 0 4.600 - - - - 0 0 - 3.041 - - - - 0 - 0.00%
2023-10-11 0 4.600 - - - - 0 0 - 3.041 - - - - 0 - 0.00%
2023-10-10 0 4.600 4.600 - - - 0 0 - 3.041 3.041 - - - 0 - 1.10%
2023-10-09 0 4.550 - - - - 0 0 - 3.008 - - - - 0 - 0.00%
2023-10-06 0 4.550 4.310 - - - 0 0 - 3.008 2.849 - - - 0 - 0.00%
2023-10-05 0 4.550 4.310 - - - 0 0 - 3.008 2.849 - - - 0 - 0.00%
2023-10-04 0 4.550 4.550 - - - 0 0 - 3.008 3.008 - - - 0 - 0.89%
2023-10-03 0 4.510 4.310 4.510 4.510 4.510 250 1,127 4.5080 2.981 2.849 2.981 2.981 2.981 378 2.9798 -9.80%
2023-09-29 0 5.000 5.000 - - - 0 0 - 3.305 3.305 - - - 0 - 2.67%
2023-09-28 0 4.870 4.510 - - - 0 0 - 3.219 2.981 - - - 0 - 0.00%
2023-09-27 0 4.870 4.510 5.600 - - 0 0 - 3.219 2.981 3.702 - - 0 - 0.00%
2023-09-26 0 4.870 4.510 5.600 - - 0 0 - 3.219 2.981 3.702 - - 0 - 0.00%
2023-09-25 0 4.870 4.510 5.600 - - 0 0 - 3.219 2.981 3.702 - - 0 - 0.00%
2023-09-22 0 4.870 4.510 5.600 - - 0 0 - 3.219 2.981 3.702 - - 0 - 0.00%
2023-09-21 0 4.870 4.510 5.600 - - 0 0 - 3.219 2.981 3.702 - - 0 - 0.00%
2023-09-20 0 4.870 4.800 5.600 - - 0 0 - 3.219 3.173 3.702 - - 0 - 0.00%
2023-09-19 0 4.870 4.510 5.600 - - 0 0 - 3.219 2.981 3.702 - - 0 - 0.00%
2023-09-18 0 4.870 4.510 4.900 4.800 5.000 30,000 144,840 4.8280 3.219 2.981 3.239 3.173 3.305 45,386 3.1913 0.00%
2023-09-15 0 4.870 4.800 5.050 - - 0 0 - 3.219 3.173 3.338 - - 0 - 0.00%
2023-09-14 0 4.870 4.870 5.060 4.800 5.070 3,000 15,142 5.0473 3.219 3.219 3.345 3.173 3.351 4,539 3.3363 -3.37%
2023-09-13 0 5.040 4.800 5.040 5.050 5.050 36,500 184,325 5.0500 3.331 3.173 3.331 3.338 3.338 55,220 3.3380 -0.20%
2023-09-12 0 5.050 4.800 5.050 5.070 5.150 1,000 5,110 5.1100 3.338 3.173 3.338 3.351 3.404 1,513 3.3777 -0.98%
2023-09-11 0 5.100 4.800 5.100 - - 0 0 - 3.371 3.173 3.371 - - 0 - 0.00%
2023-09-07 0 5.100 4.900 5.100 5.100 5.100 500 2,550 5.1000 3.371 3.239 3.371 3.371 3.371 756 3.3711 2.00%
2023-09-06 0 5.000 4.800 5.170 4.800 5.170 14,000 71,132 5.0809 3.305 3.173 3.417 3.173 3.417 21,180 3.3584 -7.41%
2023-09-05 0 5.400 5.170 5.400 5.400 5.400 250 1,350 5.4000 3.569 3.417 3.569 3.569 3.569 378 3.5694 -3.57%
2023-09-04 0 5.600 5.400 5.600 - - 0 0 - 3.702 3.569 3.702 - - 0 - 0.00%
2023-08-31 0 5.600 5.170 5.600 5.600 5.690 4,000 22,625 5.6563 3.702 3.417 3.702 3.702 3.761 6,051 3.7388 -1.58%
2023-08-30 0 5.690 5.170 5.690 5.190 5.700 4,000 22,672 5.6680 3.761 3.417 3.761 3.431 3.768 6,051 3.7465 1.07%
2023-08-29 0 5.630 5.190 6.360 - - 0 0 - 3.721 3.431 4.204 - - 0 - 0.00%
2023-08-28 0 5.630 5.110 5.750 5.630 5.760 5,500 31,530 5.7327 3.721 3.378 3.801 3.721 3.807 8,321 3.7893 -4.58%
2023-08-25 0 5.900 5.900 6.340 5.800 6.500 4,500 27,255 6.0567 3.900 3.900 4.191 3.834 4.296 6,808 4.0034 -7.81%
2023-08-24 0 6.400 5.850 7.300 - - 0 0 - 4.230 3.867 4.825 - - 0 - 0.00%
2023-08-23 0 6.400 5.860 7.300 7.000 7.000 2,000 14,000 7.0000 4.230 3.873 4.825 4.627 4.627 3,026 4.6270 0.00%
2023-08-22 0 6.400 5.850 7.000 - - 0 0 - 4.230 3.867 4.627 - - 0 - 0.00%
2023-08-21 0 6.400 5.850 7.300 - - 0 0 - 4.230 3.867 4.825 - - 0 - 0.00%
2023-08-18 0 6.400 6.100 6.400 - - 0 0 - 4.230 4.032 4.230 - - 0 - -1.54%
2023-08-17 0 6.500 6.100 6.500 - - 0 0 - 4.296 4.032 4.296 - - 0 - 0.00%
2023-08-16 0 6.500 6.100 7.300 - - 0 0 - 4.296 4.032 4.825 - - 0 - 0.00%
2023-08-15 0 6.500 6.300 6.500 - - 0 0 - 4.296 4.164 4.296 - - 0 - 0.00%
2023-08-14 0 6.500 6.300 7.300 - - 0 0 - 4.296 4.164 4.825 - - 0 - 0.00%
2023-08-11 0 6.500 6.300 7.300 - - 0 0 - 4.296 4.164 4.825 - - 0 - 0.00%
2023-08-10 0 6.500 6.300 7.000 - - 0 0 - 4.296 4.164 4.627 - - 0 - 0.00%
2023-08-09 0 6.500 6.300 7.000 - - 0 0 - 4.296 4.164 4.627 - - 0 - 0.00%
2023-08-08 0 6.500 6.300 6.500 - - 500 3,200 6.4000 4.296 4.164 4.296 - - 756 4.2304 -5.11%
2023-08-07 0 6.850 6.300 7.320 - - 0 0 - 4.528 4.164 4.839 - - 0 - 0.00%
2023-08-04 0 6.850 6.300 7.400 - - 0 0 - 4.528 4.164 4.891 - - 0 - 0.00%
2023-08-03 0 6.850 6.300 7.100 - - 0 0 - 4.528 4.164 4.693 - - 0 - 0.00%
2023-08-02 0 6.850 6.300 6.850 - - 0 0 - 4.528 4.164 4.528 - - 0 - -2.14%
2023-08-01 0 7.000 6.300 7.000 - - 0 0 - 4.627 4.164 4.627 - - 0 - -3.98%
2023-07-31 0 7.290 6.300 7.400 - - 0 0 - 4.819 4.164 4.891 - - 0 - 0.00%
2023-07-28 0 7.290 6.300 7.500 - - 0 0 - 4.819 4.164 4.957 - - 0 - 0.00%
2023-07-27 0 7.290 6.300 7.290 - - 0 0 - 4.819 4.164 4.819 - - 0 - 0.00%
2023-07-26 0 7.290 - 7.990 7.290 7.290 750 5,467 7.2893 4.819 - 5.281 4.819 4.819 1,135 4.8182 0.00%
2023-07-25 0 7.290 7.290 8.000 - - 0 0 - 4.819 4.819 5.288 - - 0 - 0.00%
2023-07-24 0 7.290 6.300 7.400 - - 0 0 - 4.819 4.164 4.891 - - 0 - 0.00%
2023-07-21 0 7.290 6.930 7.290 6.930 7.300 4,500 32,302 7.1782 4.819 4.581 4.819 4.581 4.825 6,808 4.7448 10.45%
2023-07-20 0 6.600 6.600 6.930 6.400 6.400 1,250 8,000 6.4000 4.363 4.363 4.581 4.230 4.230 1,891 4.2304 4.76%
2023-07-19 0 6.300 6.300 6.670 - - 0 0 - 4.164 4.164 4.409 - - 0 - 0.00%
2023-07-18 0 6.300 6.300 6.670 - - 0 0 - 4.164 4.164 4.409 - - 0 - 0.00%
2023-07-14 0 6.300 6.300 6.670 - - 0 0 - 4.164 4.164 4.409 - - 0 - 0.00%
2023-07-13 0 6.300 6.300 6.670 - - 0 0 - 4.164 4.164 4.409 - - 0 - 0.00%
2023-07-12 0 6.300 6.300 6.670 - - 0 0 - 4.164 4.164 4.409 - - 0 - 0.00%
2023-07-11 0 6.300 6.300 6.670 - - 0 0 - 4.164 4.164 4.409 - - 0 - 0.00%
2023-07-10 0 6.300 6.300 6.670 - - 0 0 - 4.164 4.164 4.409 - - 0 - 0.00%
2023-07-07 0 6.300 6.300 6.670 - - 0 0 - 4.164 4.164 4.409 - - 0 - 0.00%
2023-07-06 0 6.300 6.300 6.670 6.300 6.300 250 1,575 6.3000 4.164 4.164 4.409 4.164 4.164 378 4.1643 0.00%
2023-07-05 0 6.300 6.300 6.670 - - 0 0 - 4.164 4.164 4.409 - - 0 - 0.00%
2023-07-04 0 6.300 6.300 6.670 6.300 6.300 250 1,575 6.3000 4.164 4.164 4.409 4.164 4.164 378 4.1643 0.00%
2023-07-03 0 6.300 6.300 6.670 - - 0 0 - 4.164 4.164 4.409 - - 0 - 2.77%
2023-06-30 0 6.250 6.250 6.670 - - 0 0 - 4.052 4.052 4.324 - - 0 - 0.00%
2023-06-29 0 6.250 6.250 6.670 - - 0 0 - 4.052 4.052 4.324 - - 0 - 0.00%
2023-06-28 0 6.250 6.250 6.670 - - 0 0 - 4.052 4.052 4.324 - - 0 - 0.00%
2023-06-27 0 6.250 6.250 6.670 - - 0 0 - 4.052 4.052 4.324 - - 0 - 0.00%
2023-06-26 0 6.250 6.250 6.670 6.250 6.250 500 3,125 6.2500 4.052 4.052 4.324 4.052 4.052 771 4.0519 4.17%
2023-06-23 0 6.000 5.850 6.670 6.000 6.000 1,000 6,000 6.0000 3.890 3.793 4.324 3.890 3.890 1,542 3.8898 -9.50%
2023-06-21 0 6.630 5.850 6.440 - - 0 0 - 4.298 3.793 4.175 - - 0 - 0.00%
2023-06-20 0 6.630 5.850 6.440 - - 0 0 - 4.298 3.793 4.175 - - 0 - 0.00%
2023-06-19 0 6.630 6.400 6.440 5.750 7.050 5,250 33,037 6.2928 4.298 4.149 4.175 3.728 4.571 8,098 4.0796 -0.45%
2023-06-16 0 6.660 6.100 6.330 - - 0 0 - 4.318 3.955 4.104 - - 0 - 0.00%
2023-06-15 0 6.660 6.100 7.240 - - 0 0 - 4.318 3.955 4.694 - - 0 - 0.00%
2023-06-14 0 6.660 6.100 7.240 - - 0 0 - 4.318 3.955 4.694 - - 0 - 0.00%
2023-06-13 0 6.660 6.660 7.240 - - 0 0 - 4.318 4.318 4.694 - - 0 - 0.15%
2023-06-12 0 6.650 6.650 7.230 6.620 6.620 4,750 31,445 6.6200 4.311 4.311 4.687 4.292 4.292 7,327 4.2918 0.76%
2023-06-09 0 6.600 6.100 6.600 6.490 6.600 4,250 27,657 6.5075 4.279 3.955 4.279 4.208 4.279 6,556 4.2189 7.14%
2023-06-08 0 6.160 5.890 6.600 - - 0 0 - 3.994 3.819 4.279 - - 0 - 0.00%
2023-06-07 0 6.160 5.890 6.600 6.160 6.160 35,000 215,600 6.1600 3.994 3.819 4.279 3.994 3.994 53,987 3.9936 -1.28%
2023-06-06 0 6.240 6.240 - 6.240 6.410 7,250 45,827 6.3210 4.045 4.045 - 4.045 4.156 11,183 4.0979 -2.95%
2023-06-05 0 6.430 6.410 6.430 6.900 6.900 3,750 25,882 6.9019 4.169 4.156 4.169 4.473 4.473 5,784 4.4745 -9.94%
2023-06-02 0 7.140 6.900 7.220 - - 0 0 - 4.629 4.473 4.681 - - 0 - 0.00%
2023-06-01 0 7.140 6.900 7.140 - - 0 0 - 4.629 4.473 4.629 - - 0 - 0.00%
2023-05-31 0 7.140 6.910 7.180 - - 0 0 - 4.629 4.480 4.655 - - 0 - 0.00%
2023-05-30 0 7.140 6.900 7.260 - - 0 0 - 4.629 4.473 4.707 - - 0 - 0.00%
2023-05-29 0 7.140 6.900 7.400 - - 0 0 - 4.629 4.473 4.797 - - 0 - 0.00%
2023-05-25 0 7.140 6.900 7.200 - - 0 0 - 4.629 4.473 4.668 - - 0 - 0.00%
2023-05-24 0 7.140 6.900 7.400 - - 0 0 - 4.629 4.473 4.797 - - 0 - 0.00%
2023-05-23 0 7.140 6.900 7.400 - - 0 0 - 4.629 4.473 4.797 - - 0 - 0.00%
2023-05-22 0 7.140 6.900 7.140 - - 0 0 - 4.629 4.473 4.629 - - 0 - -0.83%
2023-05-19 0 7.200 6.900 7.400 - - 0 0 - 4.668 4.473 4.797 - - 0 - 0.00%
2023-05-18 0 7.200 6.900 7.400 - - 0 0 - 4.668 4.473 4.797 - - 0 - -0.55%
2023-05-17 0 7.240 6.940 7.400 - - 0 0 - 4.694 4.499 4.797 - - 0 - 0.00%
2023-05-16 0 7.240 6.900 7.400 7.100 7.240 2,500 17,960 7.1840 4.694 4.473 4.797 4.603 4.694 3,856 4.6574 1.97%
2023-05-15 0 7.100 6.900 7.100 - - 0 0 - 4.603 4.473 4.603 - - 0 - 0.00%
2023-05-12 0 7.100 6.900 7.300 - - 0 0 - 4.603 4.473 4.733 - - 0 - 0.00%
2023-05-11 0 7.100 6.900 7.400 - - 0 0 - 4.603 4.473 4.797 - - 0 - 0.00%
2023-05-10 0 7.100 6.900 7.400 - - 0 0 - 4.603 4.473 4.797 - - 0 - 0.00%
2023-05-09 0 7.100 6.900 7.280 - - 0 0 - 4.603 4.473 4.720 - - 0 - 0.00%
2023-05-08 0 7.100 7.100 7.250 - - 0 0 - 4.603 4.603 4.700 - - 0 - 0.00%
2023-05-05 0 7.100 7.100 7.400 - - 0 0 - 4.603 4.603 4.797 - - 0 - 0.28%
2023-05-04 0 7.080 7.100 7.250 - - 0 0 - 4.590 4.603 4.700 - - 0 - 0.00%
2023-05-03 0 7.080 6.900 7.400 - - 0 0 - 4.590 4.473 4.797 - - 0 - 0.00%
2023-05-02 0 7.080 6.900 7.400 - - 0 0 - 4.590 4.473 4.797 - - 0 - 0.00%
2023-04-28 0 7.080 6.910 7.400 - - 0 0 - 4.590 4.480 4.797 - - 0 - 0.00%
2023-04-27 0 7.080 6.900 7.400 - - 0 0 - 4.590 4.473 4.797 - - 0 - 0.00%
2023-04-26 0 7.080 6.900 7.400 - - 0 0 - 4.590 4.473 4.797 - - 0 - 0.00%
2023-04-25 0 7.080 6.900 7.400 - - 0 0 - 4.590 4.473 4.797 - - 0 - 0.00%
2023-04-24 0 7.080 7.080 7.400 - - 0 0 - 4.590 4.590 4.797 - - 0 - 0.00%
2023-04-21 0 7.080 7.050 7.400 7.080 7.110 2,250 15,990 7.1067 4.590 4.571 4.797 4.590 4.609 3,471 4.6073 0.43%
2023-04-20 0 7.050 7.050 7.110 - - 0 0 - 4.571 4.571 4.609 - - 0 - 0.14%
2023-04-19 0 7.040 7.040 7.110 - - 216,750 1,531,338 7.0650 4.564 4.564 4.609 - - 334,332 4.5803 0.28%
2023-04-18 0 7.020 7.020 7.080 7.000 7.000 1,003,250 6,947,500 6.9250 4.551 4.551 4.590 4.538 4.538 1,547,492 4.4895 3.24%
2023-04-17 0 6.800 6.800 6.830 6.800 6.830 22,750 154,835 6.8059 4.408 4.408 4.428 4.408 4.428 35,091 4.4123 -0.44%
2023-04-14 0 6.830 6.800 7.110 6.830 6.830 969,000 6,618,270 6.8300 4.428 4.408 4.609 4.428 4.428 1,494,662 4.4279 0.00%
2023-04-13 0 6.830 6.830 7.110 - - 0 0 - 4.428 4.428 4.609 - - 0 - 0.00%
2023-04-12 0 6.830 6.830 7.110 6.830 6.830 250 1,707 6.8280 4.428 4.428 4.609 4.428 4.428 386 4.4266 0.00%
2023-04-11 0 6.830 6.830 7.110 - - 0 0 - 4.428 4.428 4.609 - - 0 - 0.00%
2023-04-06 0 6.830 6.830 7.110 - - 0 0 - 4.428 4.428 4.609 - - 0 - 0.00%
2023-04-04 0 6.830 6.830 7.110 - - 0 0 - 4.428 4.428 4.609 - - 0 - 0.00%
2023-04-03 0 6.830 6.830 7.110 - - 0 0 - 4.428 4.428 4.609 - - 0 - 0.00%
2023-03-31 0 6.830 6.830 7.110 - - 0 0 - 4.428 4.428 4.609 - - 0 - 0.00%
2023-03-30 0 6.830 6.830 7.110 - - 26,000 177,580 6.8300 4.428 4.428 4.609 - - 40,104 4.4279 0.00%
2023-03-29 0 6.830 6.830 7.110 - - 0 0 - 4.428 4.428 4.609 - - 0 - 0.00%
2023-03-28 0 6.830 6.800 7.110 - - 0 0 - 4.428 4.408 4.609 - - 0 - 0.00%
2023-03-27 0 6.830 6.810 7.110 - - 0 0 - 4.428 4.415 4.609 - - 0 - 0.00%
2023-03-24 0 6.830 6.830 7.110 - - 0 0 - 4.428 4.428 4.609 - - 0 - 0.00%
2023-03-23 0 6.830 6.830 7.110 - - 0 0 - 4.428 4.428 4.609 - - 0 - 0.00%
2023-03-22 0 6.830 6.830 7.110 - - 0 0 - 4.428 4.428 4.609 - - 0 - 0.00%
2023-03-21 0 6.830 6.830 7.110 - - 0 0 - 4.428 4.428 4.609 - - 0 - 0.00%
2023-03-20 0 6.830 6.830 7.110 6.830 6.950 7,900 54,696 6.9235 4.428 4.428 4.609 4.428 4.506 12,186 4.4886 0.00%
2023-03-17 0 6.830 6.830 7.110 - - 0 0 - 4.428 4.428 4.609 - - 0 - 0.00%
2023-03-16 0 6.830 6.830 7.110 - - 0 0 - 4.428 4.428 4.609 - - 0 - 0.00%
2023-03-15 0 6.830 6.830 7.110 - - 0 0 - 4.428 4.428 4.609 - - 0 - 0.00%
2023-03-14 0 6.830 6.830 7.110 - - 0 0 - 4.428 4.428 4.609 - - 0 - 0.00%
2023-03-13 0 6.830 6.830 7.310 - - 0 0 - 4.428 4.428 4.739 - - 0 - 0.00%
2023-03-10 0 6.830 6.830 7.310 - - 0 0 - 4.428 4.428 4.739 - - 0 - 0.00%
2023-03-09 0 6.830 6.830 7.310 - - 0 0 - 4.428 4.428 4.739 - - 0 - 0.00%
2023-03-08 0 6.830 6.830 7.340 - - 0 0 - 4.428 4.428 4.759 - - 0 - 0.00%
2023-03-07 0 6.830 6.830 7.340 6.830 6.830 32,750 223,682 6.8300 4.428 4.428 4.759 4.428 4.428 50,516 4.4279 0.00%
2023-03-06 0 6.830 6.830 7.340 - - 0 0 - 4.428 4.428 4.759 - - 0 - 0.00%
2023-03-03 0 6.830 6.830 7.340 - - 0 0 - 4.428 4.428 4.759 - - 0 - 0.15%
2023-03-02 0 6.820 6.820 7.340 - - 0 0 - 4.421 4.421 4.759 - - 0 - 0.00%
2023-03-01 0 6.820 6.820 7.390 6.820 6.820 250 1,705 6.8200 4.421 4.421 4.791 4.421 4.421 386 4.4215 0.00%
2023-02-28 0 6.820 6.820 7.400 - - 0 0 - 4.421 4.421 4.797 - - 0 - 0.29%
2023-02-27 0 6.800 6.800 7.390 6.800 6.800 9,500 64,600 6.8000 4.408 4.408 4.791 4.408 4.408 14,654 4.4085 0.00%
2023-02-24 0 6.800 6.800 7.290 6.800 6.800 19,250 130,900 6.8000 4.408 4.408 4.726 4.408 4.408 29,693 4.4085 0.00%
2023-02-23 0 6.800 6.800 7.300 6.800 6.800 250 1,700 6.8000 4.408 4.408 4.733 4.408 4.408 386 4.4085 0.00%
2023-02-22 0 6.800 6.800 7.390 - - 0 0 - 4.408 4.408 4.791 - - 0 - 0.00%
2023-02-21 0 6.800 6.800 7.390 6.800 6.800 250 1,700 6.8000 4.408 4.408 4.791 4.408 4.408 386 4.4085 0.00%
2023-02-20 0 6.800 6.800 7.390 6.600 6.610 15,250 100,680 6.6020 4.408 4.408 4.791 4.279 4.285 23,523 4.2801 0.00%
2023-02-17 0 6.800 6.410 7.000 - - 0 0 - 4.408 4.156 4.538 - - 0 - 0.00%
2023-02-16 0 6.800 6.600 7.000 - - 0 0 - 4.408 4.279 4.538 - - 0 - 0.00%
2023-02-15 0 6.800 6.800 7.000 - - 0 0 - 4.408 4.408 4.538 - - 0 - 0.00%
2023-02-14 0 6.800 6.410 7.000 - - 0 0 - 4.408 4.156 4.538 - - 0 - 0.00%
2023-02-13 0 6.800 6.800 7.000 6.800 6.800 1,500 10,200 6.8000 4.408 4.408 4.538 4.408 4.408 2,314 4.4085 0.00%
2023-02-10 0 6.800 6.620 6.800 6.800 6.800 7,500 51,000 6.8000 4.408 4.292 4.408 4.408 4.408 11,569 4.4085 -2.86%
2023-02-09 0 7.000 6.800 7.390 - - 0 0 - 4.538 4.408 4.791 - - 0 - 0.00%
2023-02-08 0 7.000 7.000 7.390 - - 0 0 - 4.538 4.538 4.791 - - 0 - 0.00%
2023-02-07 0 7.000 6.800 7.000 7.000 7.000 1,500 10,500 7.0000 4.538 4.408 4.538 4.538 4.538 2,314 4.5381 -0.85%
2023-02-06 0 7.060 7.000 7.390 - - 0 0 - 4.577 4.538 4.791 - - 0 - 0.00%
2023-02-03 0 7.060 7.000 7.290 - - 0 0 - 4.577 4.538 4.726 - - 0 - 0.00%
2023-02-02 0 7.060 7.060 7.190 7.060 7.190 750 5,360 7.1467 4.577 4.577 4.661 4.577 4.661 1,157 4.6332 1.58%
2023-02-01 0 6.950 6.900 7.200 - - 405,750 2,819,962 6.9500 4.506 4.473 4.668 - - 625,861 4.5057 0.00%
2023-01-31 0 6.950 6.950 7.200 6.910 6.910 2,000 13,820 6.9100 4.506 4.506 4.668 4.480 4.480 3,085 4.4798 1.16%
2023-01-30 0 6.870 6.870 7.200 - - 0 0 - 4.454 4.454 4.668 - - 0 - 0.29%
2023-01-27 0 6.850 6.850 7.200 - - 0 0 - 4.441 4.441 4.668 - - 0 - 2.39%
2023-01-26 0 6.690 6.540 7.200 6.410 6.690 72,750 468,802 6.4440 4.337 4.240 4.668 4.156 4.337 112,215 4.1777 3.72%
2023-01-20 0 6.450 6.450 6.690 - - 0 0 - 4.182 4.182 4.337 - - 0 - 0.94%
2023-01-19 0 6.390 6.390 7.200 6.390 6.390 799,212 5,114,941 6.4000 4.143 4.143 4.668 4.143 4.143 1,232,768 4.1492 -0.31%
2023-01-18 0 6.410 6.400 7.200 6.410 6.410 250 1,602 6.4080 4.156 4.149 4.668 4.156 4.156 386 4.1544 0.16%
2023-01-17 0 6.400 6.400 7.200 6.350 6.700 16,141 106,955 6.6263 4.149 4.149 4.668 4.117 4.344 24,897 4.2959 -1.54%
2023-01-16 0 6.500 6.300 6.700 6.500 6.800 95,250 637,200 6.6898 4.214 4.084 4.344 4.214 4.408 146,921 4.3370 -2.99%
2023-01-13 0 6.700 6.310 6.700 6.390 6.750 34,000 227,815 6.7004 4.344 4.091 4.344 4.143 4.376 52,444 4.3439 1.36%
2023-01-12 0 6.610 6.610 6.800 6.580 6.610 4,250 27,995 6.5871 4.285 4.285 4.408 4.266 4.285 6,556 4.2704 -2.79%
2023-01-11 0 6.800 6.800 6.850 6.610 6.850 165,250 1,127,785 6.8247 4.408 4.408 4.441 4.285 4.441 254,895 4.4245 -1.45%
2023-01-10 0 6.900 6.600 6.900 6.700 6.900 2,750 18,475 6.7182 4.473 4.279 4.473 4.344 4.473 4,242 4.3554 2.99%
2023-01-09 0 6.700 6.610 6.900 6.700 6.700 750 5,025 6.7000 4.344 4.285 4.473 4.344 4.344 1,157 4.3437 -1.47%
2023-01-06 0 6.800 6.610 6.800 6.800 6.900 1,750 12,025 6.8714 4.408 4.285 4.408 4.408 4.473 2,699 4.4548 0.44%
2023-01-05 0 6.770 6.610 6.800 - - 0 0 - 4.389 4.285 4.408 - - 0 - 0.00%
2023-01-04 0 6.770 6.600 6.770 - - 0 0 - 4.389 4.279 4.389 - - 0 - -0.15%
2023-01-03 0 6.780 6.580 6.780 6.610 6.780 2,000 13,262 6.6310 4.396 4.266 4.396 4.285 4.396 3,085 4.2989 2.57%
2022-12-30 0 6.610 6.610 7.000 6.570 6.800 50,250 341,642 6.7988 4.285 4.285 4.538 4.259 4.408 77,510 4.4077 -5.44%
2022-12-29 0 6.990 6.600 6.990 6.600 7.000 50,500 343,400 6.8000 4.532 4.279 4.532 4.279 4.538 77,895 4.4085 2.79%
2022-12-28 0 6.800 6.570 6.950 6.600 7.000 51,000 346,700 6.7980 4.408 4.259 4.506 4.279 4.538 78,666 4.4072 1.49%
2022-12-23 0 6.700 6.570 6.700 6.570 6.790 52,500 351,740 6.6998 4.344 4.259 4.344 4.259 4.402 80,980 4.3435 1.98%
2022-12-22 0 6.570 6.570 6.790 6.570 6.810 185,500 1,259,987 6.7924 4.259 4.259 4.402 4.259 4.415 286,130 4.4035 -2.81%
2022-12-21 0 6.760 6.400 6.760 6.400 6.880 100,250 684,597 6.8289 4.383 4.149 4.383 4.149 4.460 154,634 4.4272 -1.60%
2022-12-20 0 6.870 6.870 6.910 6.860 6.910 8,250 56,995 6.9085 4.454 4.454 4.480 4.447 4.480 12,725 4.4788 0.15%
2022-12-19 0 6.860 6.600 6.860 - - 0 0 - 4.447 4.279 4.447 - - 0 - 0.00%
2022-12-16 0 6.860 6.440 6.860 - - 0 0 - 4.447 4.175 4.447 - - 0 - 0.00%
2022-12-15 0 6.860 6.460 7.000 6.860 6.900 750 5,165 6.8867 4.447 4.188 4.538 4.447 4.473 1,157 4.4647 -0.58%
2022-12-14 0 6.900 6.900 7.510 6.900 7.000 71,249 491,993 6.9053 4.473 4.473 4.869 4.473 4.538 109,900 4.4767 -1.43%
2022-12-13 0 7.000 6.900 7.080 7.000 7.090 29,000 203,505 7.0174 4.538 4.473 4.590 4.538 4.596 44,732 4.5494 -1.41%
2022-12-12 0 7.100 7.100 7.510 - - 0 0 - 4.603 4.603 4.869 - - 0 - 1.43%
2022-12-09 0 7.000 7.000 7.310 7.000 7.330 18,750 136,760 7.2939 4.538 4.538 4.739 4.538 4.752 28,921 4.7287 -4.63%
2022-12-08 0 7.340 7.300 7.340 7.340 7.340 500 3,670 7.3400 4.759 4.733 4.759 4.759 4.759 771 4.7586 -0.27%
2022-12-07 0 7.360 7.300 7.360 7.350 7.360 9,000 66,222 7.3580 4.772 4.733 4.772 4.765 4.772 13,882 4.7702 -0.54%
2022-12-06 0 7.400 7.400 7.700 - - 0 0 - 4.797 4.797 4.992 - - 0 - 1.37%
2022-12-05 0 7.300 7.300 7.540 7.300 7.680 1,000 7,490 7.4900 4.733 4.733 4.888 4.733 4.979 1,542 4.8558 -5.07%
2022-12-02 0 7.690 7.300 7.690 - - 0 0 - 4.985 4.733 4.985 - - 0 - -0.26%
2022-12-01 0 7.710 7.010 7.710 - - 0 0 - 4.998 4.545 4.998 - - 0 - -0.26%
2022-11-30 0 7.730 7.000 7.730 - - 0 0 - 5.011 4.538 5.011 - - 0 - -0.13%
2022-11-29 0 7.740 7.000 7.740 - - 0 0 - 5.018 4.538 5.018 - - 0 - -0.13%
2022-11-28 0 7.750 7.450 7.750 7.750 7.780 1,000 7,765 7.7650 5.024 4.830 5.024 5.024 5.044 1,542 5.0341 -0.13%
2022-11-25 0 7.760 7.000 7.770 - - 0 0 - 5.031 4.538 5.037 - - 0 - 0.00%
2022-11-24 0 7.760 7.000 7.770 - - 0 0 - 5.031 4.538 5.037 - - 0 - 0.00%
2022-11-23 0 7.760 7.000 7.760 - - 3,800,000 29,640,000 7.8000 5.031 4.538 5.031 - - 5,861,421 5.0568 -0.13%
2022-11-22 0 7.770 7.000 7.770 7.770 7.770 500 3,885 7.7700 5.037 4.538 5.037 5.037 5.037 771 5.0373 0.00%
2022-11-21 0 7.770 7.000 7.770 7.000 7.770 7,250 51,525 7.1069 5.037 4.538 5.037 4.538 5.037 11,183 4.6075 0.00%
2022-11-18 0 7.770 7.760 7.770 7.770 7.770 2,250 17,482 7.7698 5.037 5.031 5.037 5.037 5.037 3,471 5.0372 0.13%
2022-11-17 0 7.760 6.860 7.770 - - 0 0 - 5.031 4.447 5.037 - - 0 - 0.00%
2022-11-16 0 7.760 6.860 7.770 - - 0 0 - 5.031 4.447 5.037 - - 0 - 0.00%
2022-11-15 0 7.760 6.860 7.770 - - 0 0 - 5.031 4.447 5.037 - - 0 - 0.00%
2022-11-14 0 7.760 6.860 7.770 - - 0 0 - 5.031 4.447 5.037 - - 0 - 0.00%
2022-11-11 0 7.760 6.870 7.760 7.780 7.780 13,000 101,140 7.7800 5.031 4.454 5.031 5.044 5.044 20,052 5.0438 0.13%
2022-11-10 0 7.750 6.860 7.750 - - 0 0 - 5.024 4.447 5.024 - - 0 - -0.39%
2022-11-09 0 7.780 7.770 7.780 - - 0 0 - 5.044 5.037 5.044 - - 0 - -0.13%
2022-11-08 0 7.790 - 7.800 - - 0 0 - 5.050 - 5.057 - - 0 - 0.00%
2022-11-07 0 7.790 7.750 7.790 7.500 7.800 1,250 9,675 7.7400 5.050 5.024 5.050 4.862 5.057 1,928 5.0179 11.29%
2022-11-04 0 7.000 6.860 7.800 7.000 7.800 1,250 9,350 7.4800 4.538 4.447 5.057 4.538 5.057 1,928 4.8493 -10.26%
2022-11-03 0 7.800 7.100 7.800 7.800 7.800 1,000 7,800 7.8000 5.057 4.603 5.057 5.057 5.057 1,542 5.0568 4.70%
2022-11-02 0 7.450 7.450 7.810 - - 1,250 9,750 7.8000 4.830 4.830 5.063 - - 1,928 5.0568 0.68%
2022-11-01 0 7.400 6.860 7.450 7.400 7.400 250 1,850 7.4000 4.797 4.447 4.830 4.797 4.797 386 4.7975 0.68%
2022-10-31 0 7.350 6.860 7.350 - - 0 0 - 4.765 4.447 4.765 - - 0 - -0.68%
2022-10-28 0 7.400 6.860 7.400 - - 601,750 3,971,550 6.6000 4.797 4.447 4.797 - - 928,187 4.2788 0.00%
2022-10-27 0 7.400 6.860 7.400 - - 0 0 - 4.797 4.447 4.797 - - 0 - 0.00%
2022-10-26 0 7.400 6.860 7.400 7.800 7.810 1,000 7,805 7.8050 4.797 4.447 4.797 5.057 5.063 1,542 5.0600 -1.33%
2022-10-25 0 7.500 6.860 7.500 - - 0 0 - 4.862 4.447 4.862 - - 0 - -2.60%
2022-10-24 0 7.700 6.860 7.700 - - 0 0 - 4.992 4.447 4.992 - - 0 - 0.00%
2022-10-21 0 7.700 6.860 7.700 - - 0 0 - 4.992 4.447 4.992 - - 0 - 0.00%
2022-10-20 0 7.700 7.000 7.700 - - 0 0 - 4.992 4.538 4.992 - - 0 - -1.41%
2022-10-19 0 7.810 6.860 7.810 - - 0 0 - 5.063 4.447 5.063 - - 0 - 0.00%
2022-10-18 0 7.810 6.860 7.810 - - 0 0 - 5.063 4.447 5.063 - - 0 - 0.00%
2022-10-17 0 7.810 6.860 7.810 - - 0 0 - 5.063 4.447 5.063 - - 0 - 0.00%
2022-10-14 0 7.810 6.860 7.810 - - 0 0 - 5.063 4.447 5.063 - - 0 - 0.00%
2022-10-13 0 7.810 6.860 7.810 - - 0 0 - 5.063 4.447 5.063 - - 0 - 0.00%
2022-10-12 0 7.810 6.860 7.810 - - 0 0 - 5.063 4.447 5.063 - - 0 - 0.00%
2022-10-11 0 7.810 6.860 7.810 - - 0 0 - 5.063 4.447 5.063 - - 0 - 0.00%
2022-10-10 0 7.810 6.860 7.810 7.810 7.810 1,750 13,667 7.8097 5.063 4.447 5.063 5.063 5.063 2,699 5.0631 0.00%
2022-10-07 0 7.810 6.860 7.810 - - 0 0 - 5.063 4.447 5.063 - - 0 - 0.00%
2022-10-06 0 7.810 6.860 7.810 - - 0 0 - 5.063 4.447 5.063 - - 0 - 0.00%
2022-10-05 0 7.810 6.860 7.810 - - 0 0 - 5.063 4.447 5.063 - - 0 - 0.00%
2022-10-03 0 7.810 6.860 7.810 7.820 7.820 5,000 39,100 7.8200 5.063 4.447 5.063 5.070 5.070 7,712 5.0698 0.13%
2022-09-30 0 7.800 6.860 7.800 - - 0 0 - 5.057 4.447 5.057 - - 0 - -0.38%
2022-09-29 0 7.830 7.800 7.830 - - 0 0 - 5.076 5.057 5.076 - - 0 - 0.00%
2022-09-28 0 7.830 6.860 7.830 - - 0 0 - 5.076 4.447 5.076 - - 0 - 0.00%
2022-09-27 0 7.830 6.860 7.830 - - 0 0 - 5.076 4.447 5.076 - - 0 - 0.00%
2022-09-26 0 7.830 6.860 7.830 - - 0 0 - 5.076 4.447 5.076 - - 0 - -0.51%
2022-09-23 0 7.870 6.860 7.870 - - 0 0 - 5.102 4.447 5.102 - - 0 - 0.00%
2022-09-22 0 7.870 6.860 7.870 7.870 7.870 2,500 19,675 7.8700 5.102 4.447 5.102 5.102 5.102 3,856 5.1022 0.00%
2022-09-21 0 7.870 6.860 7.870 - - 0 0 - 5.102 4.447 5.102 - - 0 - 0.00%
2022-09-20 0 7.870 6.860 7.870 - - 0 0 - 5.102 4.447 5.102 - - 0 - -0.63%
2022-09-19 0 7.920 6.860 7.920 - - 0 0 - 5.135 4.447 5.135 - - 0 - -0.38%
2022-09-16 0 7.950 6.860 7.950 - - 0 0 - 5.154 4.447 5.154 - - 0 - 0.00%
2022-09-15 0 7.950 6.860 7.950 7.950 7.950 500 3,975 7.9500 5.154 4.447 5.154 5.154 5.154 771 5.1540 0.00%
2022-09-14 0 7.950 7.200 7.950 7.900 7.950 42,500 336,935 7.9279 5.154 4.668 5.154 5.122 5.154 65,555 5.1397 0.51%
2022-09-13 0 7.910 6.050 7.910 7.850 8.000 13,250 105,375 7.9528 5.128 3.922 5.128 5.089 5.186 20,438 5.1559 13.00%
2022-09-09 0 8.600 8.480 8.600 8.480 8.790 5,000 43,607 8.7214 4.538 4.475 4.538 4.475 4.638 9,475 4.6022 1.42%
2022-09-08 0 8.480 8.480 8.790 8.460 8.790 40,750 355,862 8.7328 4.475 4.475 4.638 4.464 4.638 77,223 4.6082 -3.53%
2022-09-07 0 8.790 8.460 8.790 8.790 8.800 8,250 72,645 8.8055 4.638 4.464 4.638 4.638 4.644 15,634 4.6466 -4.97%
2022-09-06 0 9.250 8.460 9.250 - - 0 0 - 4.881 4.464 4.881 - - 0 - -0.54%
2022-09-05 0 9.300 8.470 9.300 - - 0 0 - 4.908 4.470 4.908 - - 0 - -2.00%
2022-09-02 0 9.490 9.350 9.490 - - 0 0 - 5.008 4.934 5.008 - - 0 - 0.00%
2022-09-01 0 9.490 8.500 9.490 9.300 9.490 2,500 23,535 9.4140 5.008 4.485 5.008 4.908 5.008 4,738 4.9677 -1.25%
2022-08-31 0 9.610 8.460 9.610 9.800 9.800 245,750 2,246,921 9.1431 5.071 4.464 5.071 5.171 5.171 465,708 4.8247 -0.10%
2022-08-30 0 9.620 8.460 9.620 - - 0 0 - 5.076 4.464 5.076 - - 0 - -0.10%
2022-08-29 0 9.630 8.460 9.700 - - 0 0 - 5.082 4.464 5.119 - - 0 - 0.00%
2022-08-26 0 9.630 - 9.630 - - 0 0 - 5.082 - 5.082 - - 0 - -0.10%
2022-08-25 0 9.640 - 9.640 - - 0 0 - 5.087 - 5.087 - - 0 - -0.10%
2022-08-24 0 9.650 8.460 9.650 - - 0 0 - 5.092 4.464 5.092 - - 0 - -0.10%
2022-08-23 0 9.660 8.460 9.660 - - 0 0 - 5.098 4.464 5.098 - - 0 - -0.10%
2022-08-22 0 9.670 8.460 9.700 - - 0 0 - 5.103 4.464 5.119 - - 0 - 0.00%
2022-08-19 0 9.670 8.460 9.670 - - 0 0 - 5.103 4.464 5.103 - - 0 - -0.10%
2022-08-18 0 9.680 8.460 9.680 - - 0 0 - 5.108 4.464 5.108 - - 0 - -0.10%
2022-08-17 0 9.690 8.460 9.690 - - 0 0 - 5.113 4.464 5.113 - - 0 - 0.00%
2022-08-16 0 9.690 8.460 9.690 - - 0 0 - 5.113 4.464 5.113 - - 0 - 0.00%
2022-08-15 0 9.690 8.460 9.690 9.690 9.690 250 2,422 9.6880 5.113 4.464 5.113 5.113 5.113 474 5.1123 -0.10%
2022-08-12 0 9.700 8.460 9.700 - - 0 0 - 5.119 4.464 5.119 - - 0 - 0.00%
2022-08-11 0 9.700 8.460 9.700 - - 0 0 - 5.119 4.464 5.119 - - 0 - 0.00%
2022-08-10 0 9.700 8.460 9.700 - - 0 0 - 5.119 4.464 5.119 - - 0 - 0.00%
2022-08-09 0 9.700 8.460 9.700 - - 0 0 - 5.119 4.464 5.119 - - 0 - 0.00%
2022-08-08 0 9.700 8.460 9.700 - - 0 0 - 5.119 4.464 5.119 - - 0 - 0.00%
2022-08-05 0 9.700 8.460 9.700 - - 0 0 - 5.119 4.464 5.119 - - 0 - 0.00%
2022-08-04 0 9.700 8.460 9.700 - - 0 0 - 5.119 4.464 5.119 - - 0 - 0.00%
2022-08-03 0 9.700 8.460 9.700 - - 0 0 - 5.119 4.464 5.119 - - 0 - 0.00%
2022-08-02 0 9.700 8.460 9.700 - - 0 0 - 5.119 4.464 5.119 - - 0 - 0.00%
2022-08-01 0 9.700 8.460 9.700 - - 0 0 - 5.119 4.464 5.119 - - 0 - 0.00%
2022-07-29 0 9.700 8.460 9.700 - - 0 0 - 5.119 4.464 5.119 - - 0 - 0.00%
2022-07-28 0 9.700 8.460 9.700 9.600 9.700 275,550 2,645,296 9.6001 5.119 4.464 5.119 5.066 5.119 522,180 5.0659 1.04%
2022-07-27 0 9.600 8.460 9.600 - - 0 0 - 5.066 4.464 5.066 - - 0 - 0.00%
2022-07-26 0 9.600 8.460 9.600 - - 0 0 - 5.066 4.464 5.066 - - 0 - 0.00%
2022-07-25 0 9.600 8.460 9.600 - - 0 0 - 5.066 4.464 5.066 - - 0 - 0.00%
2022-07-22 0 9.600 8.460 9.700 - - 0 0 - 5.066 4.464 5.119 - - 0 - 0.00%
2022-07-21 0 9.600 8.460 9.600 - - 0 0 - 5.066 4.464 5.066 - - 0 - 0.00%
2022-07-20 0 9.600 8.460 9.700 - - 0 0 - 5.066 4.464 5.119 - - 0 - 0.00%
2022-07-19 0 9.600 8.460 9.700 9.600 9.700 1,250 12,025 9.6200 5.066 4.464 5.119 5.066 5.119 2,369 5.0764 -1.03%
2022-07-18 0 9.700 8.460 9.700 - - 0 0 - 5.119 4.464 5.119 - - 0 - 0.00%
2022-07-15 0 9.700 9.000 9.700 9.390 9.700 12,500 118,370 9.4696 5.119 4.749 5.119 4.955 5.119 23,688 4.9970 2.11%
2022-07-14 0 9.500 8.460 9.600 - - 0 0 - 5.013 4.464 5.066 - - 0 - 0.00%
2022-07-13 0 9.500 8.460 9.700 9.500 9.500 1,500 14,250 9.5000 5.013 4.464 5.119 5.013 5.013 2,843 5.0131 -1.14%
2022-07-12 0 9.610 8.460 9.700 - - 0 0 - 5.071 4.464 5.119 - - 0 - 0.21%
2022-07-11 0 9.590 8.460 9.700 - - 0 0 - 5.061 4.464 5.119 - - 0 - 0.42%
2022-07-08 0 9.550 9.500 9.700 9.500 9.500 270,900 2,573,550 9.5000 5.039 5.013 5.119 5.013 5.013 513,368 5.0131 1.81%
2022-07-07 0 9.380 8.280 9.700 - - 0 0 - 4.950 4.369 5.119 - - 0 - 0.00%
2022-07-06 0 9.380 9.300 9.700 - - 0 0 - 4.950 4.908 5.119 - - 0 - 0.00%
2022-07-05 0 9.380 9.300 9.700 - - 0 0 - 4.950 4.908 5.119 - - 0 - 0.43%
2022-07-04 0 9.340 9.100 9.700 9.260 9.260 500 4,632 9.2640 4.929 4.802 5.119 4.886 4.886 948 4.8885 0.32%
2022-06-30 0 9.680 9.620 9.780 - - 0 0 - 4.913 4.882 4.964 - - 0 - 0.00%
2022-06-29 0 9.680 9.680 9.780 9.680 9.680 2,250 21,780 9.6800 4.913 4.913 4.964 4.913 4.913 4,433 4.9128 1.36%
2022-06-28 0 9.550 9.550 9.680 9.540 9.550 5,000 47,737 9.5474 4.847 4.847 4.913 4.842 4.847 9,852 4.8455 -0.52%
2022-06-27 0 9.600 9.600 9.680 9.600 9.600 2,500 24,000 9.6000 4.872 4.872 4.913 4.872 4.872 4,926 4.8722 -0.52%
2022-06-24 0 9.650 9.600 9.670 9.650 9.650 24,750 238,837 9.6500 4.898 4.872 4.908 4.898 4.898 48,766 4.8976 -0.31%
2022-06-23 0 9.680 9.580 9.680 - - 0 0 - 4.913 4.862 4.913 - - 0 - -1.02%
2022-06-22 0 9.780 9.240 9.780 9.900 9.900 2,500 24,750 9.9000 4.964 4.690 4.964 5.024 5.024 4,926 5.0245 -1.11%
2022-06-21 0 9.890 9.240 9.890 9.260 9.890 1,250 11,902 9.5216 5.019 4.690 5.019 4.700 5.019 2,463 4.8324 6.46%
2022-06-20 0 9.290 9.240 9.890 - - 0 0 - 4.715 4.690 5.019 - - 0 - 0.00%
2022-06-17 0 9.290 9.290 9.300 9.290 9.290 4,250 39,482 9.2899 4.715 4.715 4.720 4.715 4.715 8,374 4.7148 0.00%
2022-06-16 0 9.290 9.220 9.290 9.220 9.300 13,000 120,230 9.2485 4.715 4.679 4.715 4.679 4.720 25,615 4.6938 -0.11%
2022-06-15 0 9.300 9.180 9.300 9.180 9.300 1,250 11,535 9.2280 4.720 4.659 4.720 4.659 4.720 2,463 4.6834 0.00%
2022-06-14 0 9.300 9.180 9.300 9.290 9.300 15,500 144,000 9.2903 4.720 4.659 4.720 4.715 4.720 30,541 4.7150 0.65%
2022-06-13 0 9.240 8.000 9.240 - - 0 0 - 4.690 4.060 4.690 - - 0 - 0.00%
2022-06-10 0 9.240 9.190 9.240 - - 0 0 - 4.690 4.664 4.690 - - 0 - -0.54%
2022-06-09 0 9.290 9.130 9.290 - - 0 0 - 4.715 4.634 4.715 - - 0 - 0.00%
2022-06-08 0 9.290 9.130 9.290 9.130 9.290 5,500 50,295 9.1445 4.715 4.634 4.715 4.634 4.715 10,837 4.6411 1.75%
2022-06-07 0 9.130 9.090 9.130 9.090 9.130 24,500 223,445 9.1202 4.634 4.613 4.634 4.613 4.634 48,274 4.6287 -0.22%
2022-06-06 0 9.150 9.050 9.300 - - 0 0 - 4.644 4.593 4.720 - - 0 - 0.00%
2022-06-02 0 9.150 9.090 9.200 9.130 9.150 26,500 242,205 9.1398 4.644 4.613 4.669 4.634 4.644 52,215 4.6387 0.00%
2022-06-01 0 9.150 9.090 9.150 9.100 9.150 5,250 47,912 9.1261 4.644 4.613 4.644 4.618 4.644 10,344 4.6317 0.66%
2022-05-31 0 9.090 9.090 9.110 9.090 9.090 1,000 9,090 9.0900 4.613 4.613 4.624 4.613 4.613 1,970 4.6134 0.00%
2022-05-30 0 9.090 9.050 9.090 9.090 9.090 14,250 129,532 9.0900 4.613 4.593 4.613 4.613 4.613 28,078 4.6134 0.44%
2022-05-27 0 9.050 9.060 9.090 9.050 9.090 421,000 3,810,270 9.0505 4.593 4.598 4.613 4.593 4.613 829,521 4.5933 -0.44%
2022-05-26 0 9.090 9.050 9.090 9.050 9.090 11,000 99,590 9.0536 4.613 4.593 4.613 4.593 4.613 21,674 4.5949 0.44%
2022-05-25 0 9.050 9.000 9.100 9.050 9.100 237,000 2,145,372 9.0522 4.593 4.568 4.618 4.593 4.618 466,975 4.5942 0.00%
2022-05-24 0 9.050 9.000 9.050 9.050 9.090 18,500 167,435 9.0505 4.593 4.568 4.593 4.593 4.613 36,452 4.5933 -0.44%
2022-05-23 0 9.090 8.700 9.150 - - 4,750 41,325 8.7000 4.613 4.415 4.644 - - 9,359 4.4154 0.00%
2022-05-20 0 9.090 9.090 9.100 9.050 9.100 50,250 454,867 9.0521 4.613 4.613 4.618 4.593 4.618 99,011 4.5941 2.83%
2022-05-19 0 8.840 7.810 9.060 8.840 9.060 50,750 459,740 9.0589 4.486 3.964 4.598 4.486 4.598 99,996 4.5976 -2.43%
2022-05-18 0 9.060 9.050 9.150 - - 0 0 - 4.598 4.593 4.644 - - 0 - 0.00%
2022-05-17 0 9.060 9.010 9.100 9.010 9.100 2,000 18,065 9.0325 4.598 4.573 4.618 4.573 4.618 3,941 4.5842 0.55%
2022-05-16 0 9.010 9.010 9.150 9.000 9.000 5,000 45,000 9.0000 4.573 4.573 4.644 4.568 4.568 9,852 4.5677 0.22%
2022-05-13 0 8.990 8.990 9.000 - - 0 0 - 4.563 4.563 4.568 - - 0 - 0.45%
2022-05-12 0 8.950 8.950 9.000 - - 0 0 - 4.542 4.542 4.568 - - 0 - 0.00%
2022-05-11 0 8.950 8.950 9.000 8.950 8.950 6,750 60,412 8.9499 4.542 4.542 4.568 4.542 4.542 13,300 4.5423 0.56%
2022-05-10 0 8.900 8.900 9.000 - - 0 0 - 4.517 4.517 4.568 - - 0 - 0.11%
2022-05-06 0 8.890 8.890 8.900 - - 0 0 - 4.512 4.512 4.517 - - 0 - 0.34%
2022-05-05 0 8.860 8.830 8.900 - - 0 0 - 4.497 4.481 4.517 - - 0 - 0.00%
2022-05-04 0 8.860 8.830 8.900 8.830 8.870 15,250 134,712 8.8336 4.497 4.481 4.517 4.481 4.502 30,048 4.4832 -0.11%
2022-05-03 0 8.870 8.830 8.900 - - 0 0 - 4.502 4.481 4.517 - - 0 - -0.34%
2022-04-29 0 8.900 8.890 8.900 - - 0 0 - 4.517 4.512 4.517 - - 0 - 0.00%
2022-04-28 0 8.900 8.890 8.900 8.890 8.900 4,250 37,787 8.8911 4.517 4.512 4.517 4.512 4.517 8,374 4.5124 0.11%
2022-04-27 0 8.890 8.890 8.900 8.850 8.900 21,000 186,270 8.8700 4.512 4.512 4.517 4.492 4.517 41,378 4.5017 -0.11%
2022-04-26 0 8.900 8.880 8.900 - - 0 0 - 4.517 4.507 4.517 - - 0 - 0.00%
2022-04-25 0 8.900 8.880 8.900 - - 0 0 - 4.517 4.507 4.517 - - 0 - 0.00%
2022-04-22 0 8.900 8.890 8.900 - - 0 0 - 4.517 4.512 4.517 - - 0 - 0.00%
2022-04-21 0 8.900 8.850 8.900 - - 0 0 - 4.517 4.492 4.517 - - 0 - 0.00%
2022-04-20 0 8.900 8.850 8.900 - - 0 0 - 4.517 4.492 4.517 - - 0 - 0.00%
2022-04-19 0 8.900 8.700 8.900 - - 0 0 - 4.517 4.415 4.517 - - 0 - 0.00%
2022-04-14 0 8.900 8.850 8.900 8.850 8.900 3,000 26,562 8.8540 4.517 4.492 4.517 4.492 4.517 5,911 4.4936 -2.73%
2022-04-13 0 9.150 8.850 9.150 8.850 9.150 6,250 56,037 8.9659 4.644 4.492 4.644 4.492 4.644 12,315 4.5504 0.00%
2022-04-12 0 9.150 9.000 9.150 - - 0 0 - 4.644 4.568 4.644 - - 0 - 0.00%
2022-04-11 0 9.150 8.750 9.150 8.750 9.150 3,500 30,825 8.8071 4.644 4.441 4.644 4.441 4.644 6,896 4.4698 2.81%
2022-04-08 0 8.900 8.890 9.150 8.900 8.900 9,500 84,550 8.9000 4.517 4.512 4.644 4.517 4.517 18,718 4.5169 1.14%
2022-04-07 0 8.800 8.800 8.900 8.700 8.900 19,500 172,535 8.8479 4.466 4.466 4.517 4.415 4.517 38,422 4.4905 1.15%
2022-04-06 0 8.700 8.700 8.800 8.650 8.880 11,500 100,002 8.6958 4.415 4.415 4.466 4.390 4.507 22,659 4.4133 0.00%
2022-04-04 0 8.700 8.700 8.880 - - 0 0 - 4.415 4.415 4.507 - - 0 - 0.00%
2022-04-01 0 8.700 8.000 8.880 8.700 8.710 2,867,500 24,947,252 8.7000 4.415 4.060 4.507 4.415 4.421 5,650,005 4.4154 1.05%
2022-03-31 0 8.610 8.010 8.610 8.360 8.880 3,000 25,637 8.5457 4.370 4.065 4.370 4.243 4.507 5,911 4.3371 2.99%
2022-03-30 0 8.360 8.160 8.600 - - 0 0 - 4.243 4.141 4.365 - - 0 - 0.00%
2022-03-29 0 8.360 8.160 8.450 8.360 8.360 130,750 1,093,070 8.3600 4.243 4.141 4.289 4.243 4.243 257,624 4.2429 -1.07%
2022-03-28 0 8.450 8.400 8.600 8.350 8.400 110,250 923,680 8.3780 4.289 4.263 4.365 4.238 4.263 217,232 4.2520 0.36%
2022-03-25 0 8.420 8.230 8.600 - - 0 0 - 4.273 4.177 4.365 - - 0 - -0.12%
2022-03-24 0 8.430 8.410 8.600 - - 0 0 - 4.278 4.268 4.365 - - 0 - 0.00%
2022-03-23 0 8.430 8.320 8.600 8.310 8.310 1,000 8,310 8.3100 4.278 4.223 4.365 4.218 4.218 1,970 4.2175 0.36%
2022-03-22 0 8.400 8.400 8.510 8.400 8.400 640,250 5,442,050 8.4999 4.263 4.263 4.319 4.263 4.263 1,261,522 4.3139 0.00%
2022-03-21 0 8.400 8.400 8.500 8.400 8.400 9,000 75,600 8.4000 4.263 4.263 4.314 4.263 4.263 17,733 4.2632 1.82%
2022-03-18 0 8.250 8.000 8.510 - - 0 0 - 4.187 4.060 4.319 - - 0 - 0.00%
2022-03-17 0 8.250 8.250 8.510 8.250 8.250 250 2,062 8.2480 4.187 4.187 4.319 4.187 4.187 493 4.1860 2.87%
2022-03-16 0 8.020 - 8.020 8.020 8.520 9,750 82,190 8.4297 4.070 - 4.070 4.070 4.324 19,211 4.2783 -5.87%
2022-03-15 0 8.520 8.200 8.600 8.590 8.600 500 4,297 8.5940 4.324 4.162 4.365 4.360 4.365 985 4.3616 -5.12%
2022-03-14 0 8.980 8.600 8.980 9.000 9.000 2,250 20,247 8.9987 4.558 4.365 4.558 4.568 4.568 4,433 4.5670 -0.22%
2022-03-11 0 9.000 8.600 9.000 9.000 9.240 7,836,000 71,604,617 9.1379 4.568 4.365 4.568 4.568 4.690 15,439,734 4.6377 -2.70%
2022-03-10 0 9.250 8.600 9.250 9.250 9.250 12,500 115,625 9.2500 4.695 4.365 4.695 4.695 4.695 24,629 4.6946 0.11%
2022-03-09 0 9.240 8.600 9.540 - - 0 0 - 4.690 4.365 4.842 - - 0 - 0.00%
2022-03-08 0 9.240 8.600 9.240 - - 0 0 - 4.690 4.365 4.690 - - 0 - 0.00%
2022-03-07 0 9.240 8.600 9.240 - - 0 0 - 4.690 4.365 4.690 - - 0 - 0.00%
2022-03-04 0 9.240 8.600 9.240 - - 0 0 - 4.690 4.365 4.690 - - 0 - -0.11%
2022-03-03 0 9.250 8.600 9.250 - - 0 0 - 4.695 4.365 4.695 - - 0 - -0.54%
2022-03-02 0 9.300 8.600 9.890 - - 0 0 - 4.720 4.365 5.019 - - 0 - 0.00%
2022-03-01 0 9.300 8.600 9.500 - - 0 0 - 4.720 4.365 4.821 - - 0 - 0.00%
2022-02-28 0 9.300 8.600 9.300 - - 0 0 - 4.720 4.365 4.720 - - 0 - 0.00%
2022-02-25 0 9.300 8.600 9.300 9.300 9.300 750 6,975 9.3000 4.720 4.365 4.720 4.720 4.720 1,478 4.7200 1.64%
2022-02-24 0 9.150 8.600 9.300 - - 0 0 - 4.644 4.365 4.720 - - 0 - 0.00%
2022-02-23 0 9.150 8.600 9.890 - - 0 0 - 4.644 4.365 5.019 - - 0 - 0.00%
2022-02-22 0 9.150 8.600 9.890 - - 0 0 - 4.644 4.365 5.019 - - 0 - 0.00%
2022-02-21 0 9.150 8.600 9.300 - - 0 0 - 4.644 4.365 4.720 - - 0 - 0.00%
2022-02-18 0 9.150 9.150 9.300 - - 0 0 - 4.644 4.644 4.720 - - 0 - 1.67%
2022-02-17 0 9.000 8.600 9.300 - - 0 0 - 4.568 4.365 4.720 - - 0 - 0.00%
2022-02-16 0 9.000 8.600 9.300 - - 0 0 - 4.568 4.365 4.720 - - 0 - 0.00%
2022-02-15 0 9.000 8.600 9.300 - - 0 0 - 4.568 4.365 4.720 - - 0 - 0.00%
2022-02-14 0 9.000 8.600 9.300 - - 0 0 - 4.568 4.365 4.720 - - 0 - 0.00%
2022-02-11 0 9.000 8.600 9.200 - - 0 0 - 4.568 4.365 4.669 - - 0 - 0.00%
2022-02-10 0 9.000 8.600 9.200 - - 0 0 - 4.568 4.365 4.669 - - 0 - 0.00%
2022-02-09 0 9.000 8.600 9.300 - - 0 0 - 4.568 4.365 4.720 - - 0 - 0.00%
2022-02-08 0 9.000 9.000 9.300 - - 0 0 - 4.568 4.568 4.720 - - 0 - 1.35%
2022-02-07 0 8.880 8.880 9.300 - - 0 0 - 4.507 4.507 4.720 - - 0 - 0.00%
2022-02-04 0 8.880 8.860 9.090 - - 0 0 - 4.507 4.497 4.613 - - 0 - 0.00%
2022-01-31 0 8.880 8.880 9.090 8.880 8.880 6,500 57,720 8.8800 4.507 4.507 4.613 4.507 4.507 12,807 4.5068 0.00%
2022-01-28 0 8.880 - 8.880 8.880 8.880 5,000 44,400 8.8800 4.507 - 4.507 4.507 4.507 9,852 4.5068 3.26%
2022-01-27 0 8.600 8.600 8.980 8.590 8.690 13,488 116,227 8.6171 4.365 4.365 4.558 4.360 4.410 26,576 4.3733 -1.71%
2022-01-26 0 8.750 8.700 8.750 - - 0 0 - 4.441 4.415 4.441 - - 0 - -0.57%
2022-01-25 0 8.800 8.730 8.890 8.800 9.000 10,750 94,650 8.8047 4.466 4.431 4.512 4.466 4.568 21,181 4.4686 -3.19%
2022-01-24 0 9.090 8.800 9.090 - - 0 0 - 4.613 4.466 4.613 - - 0 - 0.00%
2022-01-21 0 9.090 8.800 9.090 - - 0 0 - 4.613 4.466 4.613 - - 0 - 0.00%
2022-01-20 0 9.090 9.000 9.090 - - 0 0 - 4.613 4.568 4.613 - - 0 - 0.00%
2022-01-19 0 9.090 9.000 9.090 - - 0 0 - 4.613 4.568 4.613 - - 0 - 0.00%
2022-01-18 0 9.090 8.840 9.090 - - 0 0 - 4.613 4.486 4.613 - - 0 - 0.00%
2022-01-17 0 9.090 8.810 9.090 - - 0 0 - 4.613 4.471 4.613 - - 0 - 0.00%
2022-01-14 0 9.090 8.810 9.090 9.130 9.300 18,500 169,445 9.1592 4.613 4.471 4.613 4.634 4.720 36,452 4.6485 -2.26%
2022-01-13 0 9.300 9.200 9.430 9.270 9.300 7,250 66,510 9.1738 4.720 4.669 4.786 4.705 4.720 14,285 4.6559 1.64%
2022-01-12 0 9.150 9.050 9.150 - - 0 0 - 4.644 4.593 4.644 - - 0 - 0.00%
2022-01-11 0 9.150 8.750 9.250 - - 0 0 - 4.644 4.441 4.695 - - 0 - 0.00%
2022-01-10 0 9.150 9.150 9.200 9.150 9.190 38,750 354,587 9.1506 4.644 4.644 4.669 4.644 4.664 76,351 4.6441 0.55%
2022-01-07 0 9.100 9.040 9.250 9.070 9.150 487,500 4,433,462 9.0943 4.618 4.588 4.695 4.603 4.644 960,550 4.6155 1.22%
2022-01-06 0 8.990 8.750 9.050 - - 0 0 - 4.563 4.441 4.593 - - 0 - 0.00%
2022-01-05 0 8.990 8.750 8.990 8.990 9.100 198,000 1,788,490 9.0328 4.563 4.441 4.563 4.563 4.618 390,131 4.5843 -0.77%
2022-01-04 0 9.060 8.990 9.150 8.990 9.070 71,250 643,625 9.0333 4.598 4.563 4.644 4.563 4.603 140,388 4.5846 0.11%
2022-01-03 0 9.050 9.050 9.150 - - 0 0 - 4.593 4.593 4.644 - - 0 - 0.78%
2021-12-31 0 8.980 8.980 9.150 8.720 8.980 48,000 426,835 8.8924 4.558 4.558 4.644 4.426 4.558 94,577 4.5131 -1.43%
2021-12-30 0 9.110 8.670 9.110 - - 0 0 - 4.624 4.400 4.624 - - 0 - -0.33%
2021-12-29 0 9.140 8.670 9.140 9.000 9.150 500 4,537 9.0740 4.639 4.400 4.639 4.568 4.644 985 4.6053 5.30%
2021-12-28 0 8.680 8.660 8.680 - - 0 0 - 4.405 4.395 4.405 - - 0 - 0.00%
2021-12-24 0 8.680 8.660 9.140 8.670 8.670 500 4,335 8.6700 4.405 4.395 4.639 4.400 4.400 985 4.4002 -5.14%
2021-12-23 0 9.150 8.670 9.150 9.100 9.150 53,500 486,862 9.1002 4.644 4.400 4.644 4.618 4.644 105,414 4.6186 0.55%
2021-12-22 0 9.100 9.100 9.490 9.000 9.100 51,250 466,200 9.0966 4.618 4.618 4.816 4.568 4.618 100,981 4.6167 1.11%
2021-12-21 0 9.000 9.000 9.100 - - 0 0 - 4.568 4.568 4.618 - - 0 - 0.00%
2021-12-20 0 9.000 8.670 9.000 8.980 9.000 548,000 4,931,992 9.0000 4.568 4.400 4.568 4.558 4.568 1,079,757 4.5677 0.11%
2021-12-17 0 8.990 8.680 8.990 - - 0 0 - 4.563 4.405 4.563 - - 0 - -0.11%
2021-12-16 0 9.000 8.700 9.000 9.000 9.000 7,250 65,250 9.0000 4.568 4.415 4.568 4.568 4.568 14,285 4.5677 0.00%
2021-12-15 0 9.000 8.660 9.000 - - 0 0 - 4.568 4.395 4.568 - - 0 - 0.00%
2021-12-14 0 9.000 8.660 9.000 - - 0 0 - 4.568 4.395 4.568 - - 0 - 0.00%
2021-12-13 0 9.000 8.660 9.000 - - 0 0 - 4.568 4.395 4.568 - - 0 - 0.00%
2021-12-10 0 9.000 8.800 9.000 - - 0 0 - 4.568 4.466 4.568 - - 0 - 0.00%
2021-12-09 0 9.000 9.000 9.080 8.660 8.830 500 4,372 8.7440 4.568 4.568 4.608 4.395 4.481 985 4.4378 1.69%
2021-12-08 0 8.850 8.660 8.850 - - 0 0 - 4.492 4.395 4.492 - - 0 - -0.45%
2021-12-07 0 8.890 8.660 8.890 - - 0 0 - 4.512 4.395 4.512 - - 0 - -1.22%
2021-12-06 0 9.000 8.660 9.000 - - 200 1,716 8.5800 4.568 4.395 4.568 - - 394 4.3545 0.00%
2021-12-03 0 9.000 9.000 9.090 - - 0 0 - 4.568 4.568 4.613 - - 0 - 2.27%
2021-12-02 0 8.800 8.660 8.800 - - 0 0 - 4.466 4.395 4.466 - - 0 - 0.00%
2021-12-01 0 8.800 8.660 9.100 8.800 8.800 250 2,200 8.8000 4.466 4.395 4.618 4.466 4.466 493 4.4662 -3.30%
2021-11-30 0 9.100 9.000 9.100 8.910 9.100 59,605 531,175 8.9116 4.618 4.568 4.618 4.522 4.618 117,443 4.5228 1.11%
2021-11-29 0 9.000 8.800 9.100 9.000 9.000 500 4,500 9.0000 4.568 4.466 4.618 4.568 4.568 985 4.5677 -1.10%
2021-11-26 0 9.100 9.100 9.150 - - 0 0 - 4.618 4.618 4.644 - - 0 - 2.25%
2021-11-25 0 8.900 8.800 8.900 - - 0 0 - 4.517 4.466 4.517 - - 0 - -2.73%
2021-11-24 0 9.150 9.100 9.150 - - 0 0 - 4.644 4.618 4.644 - - 0 - -0.54%
2021-11-23 0 9.200 9.150 9.200 - - 0 0 - 4.669 4.644 4.669 - - 0 - 0.00%
2021-11-22 0 9.200 8.800 9.390 - - 0 0 - 4.669 4.466 4.766 - - 0 - 0.00%
2021-11-19 0 9.200 9.000 9.500 - - 0 0 - 4.669 4.568 4.821 - - 0 - 0.00%
2021-11-18 0 9.200 9.000 9.200 - - 0 0 - 4.669 4.568 4.669 - - 0 - -1.08%
2021-11-17 0 9.300 8.900 9.520 - - 0 0 - 4.720 4.517 4.832 - - 0 - 0.00%
2021-11-16 0 9.300 9.000 9.300 - - 0 0 - 4.720 4.568 4.720 - - 0 - -3.02%
2021-11-15 0 9.590 8.950 9.610 - - 0 0 - 4.867 4.542 4.877 - - 0 - 0.00%
2021-11-12 0 9.590 8.950 9.590 - - 0 0 - 4.867 4.542 4.867 - - 0 - 0.00%
2021-11-11 0 9.590 8.920 9.590 9.480 9.650 20,500 195,822 9.5523 4.867 4.527 4.867 4.811 4.898 40,392 4.8480 2.02%
2021-11-10 0 9.400 8.900 9.490 - - 1,000 9,450 9.4500 4.771 4.517 4.816 - - 1,970 4.7961 0.00%
2021-11-09 0 9.400 8.660 9.400 9.480 9.480 5,000 47,400 9.4800 4.771 4.395 4.771 4.811 4.811 9,852 4.8113 4.44%
2021-11-08 0 9.000 9.000 9.230 9.000 9.000 1,000 9,000 9.0000 4.568 4.568 4.684 4.568 4.568 1,970 4.5677 0.00%
2021-11-05 0 9.000 8.660 9.000 - - 0 0 - 4.568 4.395 4.568 - - 0 - -0.77%
2021-11-04 0 9.070 9.070 9.300 8.900 9.070 5,750 51,387 8.9369 4.603 4.603 4.720 4.517 4.603 11,330 4.5357 -0.11%
2021-11-03 0 9.080 8.660 9.080 - - 0 0 - 4.608 4.395 4.608 - - 0 - -1.30%
2021-11-02 0 9.200 8.660 9.190 - - 0 0 - 4.669 4.395 4.664 - - 0 - 0.00%
2021-11-01 0 9.200 8.660 9.190 8.670 9.200 4,250 36,960 8.6965 4.669 4.395 4.664 4.400 4.669 8,374 4.4136 0.00%
2021-10-29 0 9.200 9.200 9.350 9.200 9.200 2,500 23,000 9.2000 4.669 4.669 4.745 4.669 4.669 4,926 4.6692 0.00%
2021-10-28 0 9.200 9.200 9.400 8.930 9.160 10,500 96,015 9.1443 4.669 4.669 4.771 4.532 4.649 20,689 4.6409 0.00%
2021-10-27 0 9.200 9.200 9.300 8.900 9.490 1,250 11,495 9.1960 4.669 4.669 4.720 4.517 4.816 2,463 4.6672 -1.60%
2021-10-26 0 9.350 8.900 9.500 9.490 9.500 1,250 11,865 9.4920 4.745 4.517 4.821 4.816 4.821 2,463 4.8174 -1.48%
2021-10-25 0 9.490 8.910 9.490 - - 0 0 - 4.816 4.522 4.816 - - 0 - -3.06%
2021-10-22 0 9.790 8.900 9.790 9.790 9.790 500 4,895 9.7900 4.969 4.517 4.969 4.969 4.969 985 4.9686 3.93%
2021-10-21 0 9.420 9.150 9.500 - - 0 0 - 4.781 4.644 4.821 - - 0 - -2.69%
2021-10-20 0 9.680 9.000 9.680 9.000 9.890 15,000 135,840 9.0560 4.913 4.568 4.913 4.568 5.019 29,555 4.5961 5.68%
2021-10-19 0 9.160 9.080 9.230 9.160 9.230 174,500 1,598,902 9.1628 4.649 4.608 4.684 4.649 4.684 343,828 4.6503 -0.33%
2021-10-18 0 9.190 9.190 9.250 - - 0 0 - 4.664 4.664 4.695 - - 0 - 0.00%
2021-10-15 0 9.190 9.190 9.230 9.180 9.210 77,500 711,567 9.1815 4.664 4.664 4.684 4.659 4.674 152,703 4.6598 0.11%
2021-10-12 0 9.180 9.000 9.250 - - 0 0 - 4.659 4.568 4.695 - - 0 - -0.33%
2021-10-11 0 9.210 9.150 9.220 9.100 9.230 750 6,890 9.1867 4.674 4.644 4.679 4.618 4.684 1,478 4.6624 1.77%
2021-10-08 0 9.050 8.590 9.200 9.200 9.220 75,750 696,910 9.2001 4.593 4.360 4.669 4.669 4.679 149,255 4.6693 -1.95%
2021-10-07 0 9.230 9.000 9.350 9.230 9.230 2,000 18,460 9.2300 4.684 4.568 4.745 4.684 4.684 3,941 4.6844 0.87%
2021-10-06 0 9.150 9.000 9.150 - - 0 0 - 4.644 4.568 4.644 - - 0 - 0.00%
2021-10-05 0 9.150 9.000 9.200 - - 0 0 - 4.644 4.568 4.669 - - 0 - -0.87%
2021-10-04 0 9.230 9.200 9.230 9.210 9.230 3,500 32,265 9.2186 4.684 4.669 4.684 4.674 4.684 6,896 4.6786 0.33%
2021-09-30 0 9.200 9.200 9.330 9.200 9.200 3,750 34,500 9.2000 4.669 4.669 4.735 4.669 4.669 7,389 4.6692 -1.39%
2021-09-29 0 9.330 9.300 9.330 9.000 9.400 13,250 123,442 9.3164 4.735 4.720 4.735 4.568 4.771 26,107 4.7283 0.32%
2021-09-28 0 9.300 9.200 9.300 9.300 9.300 2,000 18,600 9.3000 4.720 4.669 4.720 4.720 4.720 3,941 4.7200 0.22%
2021-09-27 0 9.280 9.000 9.280 9.280 9.280 12,000 111,507 9.2923 4.710 4.568 4.710 4.710 4.710 23,644 4.7160 0.65%
2021-09-24 0 9.220 9.200 9.230 9.190 9.220 22,750 209,445 9.2064 4.679 4.669 4.684 4.664 4.679 44,826 4.6724 -0.22%
2021-09-23 0 9.240 8.590 9.290 9.100 9.290 43,750 398,220 9.1022 4.690 4.360 4.715 4.618 4.715 86,203 4.6195 2.10%
2021-09-21 0 9.050 8.590 9.350 - - 0 0 - 4.593 4.360 4.745 - - 0 - 0.00%
2021-09-20 0 9.050 9.050 9.140 9.050 9.050 1,000 9,050 9.0500 4.593 4.593 4.639 4.593 4.593 1,970 4.5931 0.00%
2021-09-17 0 9.050 8.590 9.200 9.290 9.290 250 2,322 9.2880 4.593 4.360 4.669 4.715 4.715 493 4.7139 -0.44%
2021-09-16 0 9.090 8.590 9.090 9.100 9.100 9,500 87,837 9.2460 4.613 4.360 4.613 4.618 4.618 18,718 4.6925 1.22%
2021-09-15 0 8.980 8.590 9.100 - - 0 0 - 4.558 4.360 4.618 - - 0 - -0.77%
2021-09-14 0 9.050 9.050 9.130 9.050 9.050 326,250 2,952,562 9.0500 4.593 4.593 4.634 4.593 4.593 642,830 4.5931 -0.88%
2021-09-13 0 9.130 9.070 9.150 9.280 9.280 250 2,320 9.2800 4.634 4.603 4.644 4.710 4.710 493 4.7098 -1.62%
2021-09-10 0 9.280 9.010 9.290 9.540 9.600 1,500 14,340 9.5600 4.710 4.573 4.715 4.842 4.872 2,956 4.8519 2.43%
2021-09-09 0 9.060 9.060 9.500 9.000 9.010 10,000 90,015 9.0015 4.598 4.598 4.821 4.568 4.573 19,704 4.5685 -1.63%
2021-09-08 0 9.210 9.000 9.270 - - 0 0 - 4.674 4.568 4.705 - - 0 - -0.97%
2021-09-07 0 9.300 9.000 9.390 9.000 9.380 20,500 184,715 9.0105 4.720 4.568 4.766 4.568 4.761 40,392 4.5730 -0.32%
2021-09-06 0 9.330 9.100 9.400 9.450 9.450 32,500 307,125 9.4500 4.735 4.618 4.771 4.796 4.796 64,037 4.7961 0.97%
2021-09-03 0 9.240 8.900 9.350 9.390 9.390 500 4,695 9.3900 4.690 4.517 4.745 4.766 4.766 985 4.7656 -1.70%
2021-09-02 0 9.400 - 9.400 9.590 9.590 250 2,397 9.5880 4.771 - 4.771 4.867 4.867 493 4.8661 3.87%
2021-09-01 0 9.050 9.050 9.070 9.050 9.070 2,500 22,665 9.0660 4.593 4.593 4.603 4.593 4.603 4,926 4.6012 -0.33%
2021-08-31 0 9.080 7.100 9.100 9.100 9.200 137,500 1,252,050 9.1058 4.608 3.603 4.618 4.618 4.669 270,924 4.6214 0.89%
2021-08-30 0 9.000 8.800 9.150 8.800 9.000 1,250 11,100 8.8800 4.568 4.466 4.644 4.466 4.568 2,463 4.5068 1.24%
2021-08-27 0 8.890 8.600 9.150 8.970 9.000 4,250 38,167 8.9805 4.512 4.365 4.644 4.552 4.568 8,374 4.5578 -1.00%
2021-08-26 0 8.980 8.590 9.200 9.200 9.200 500 4,600 9.2000 4.558 4.360 4.669 4.669 4.669 985 4.6692 -0.33%
2021-08-25 0 9.010 8.590 9.200 9.150 9.150 750 6,862 9.1493 4.573 4.360 4.669 4.644 4.644 1,478 4.6435 0.00%
2021-08-24 0 9.010 8.590 9.150 - - 0 0 - 4.573 4.360 4.644 - - 0 - -0.33%
2021-08-23 0 9.040 8.680 9.150 9.140 9.140 500 4,570 9.1400 4.588 4.405 4.644 4.639 4.639 985 4.6387 0.44%
2021-08-20 0 9.000 9.100 9.200 8.590 9.100 1,250 11,032 8.8256 4.568 4.618 4.669 4.360 4.618 2,463 4.4792 -0.44%
2021-08-19 0 9.040 8.590 9.180 9.050 9.050 500 4,525 9.0500 4.588 4.360 4.659 4.593 4.593 985 4.5931 0.22%
2021-08-18 0 9.020 8.600 9.150 9.000 9.150 10,750 96,857 9.0100 4.578 4.365 4.644 4.568 4.644 21,181 4.5727 -1.31%
2021-08-17 0 9.140 9.100 9.150 - - 0 0 - 4.639 4.618 4.644 - - 0 - -0.11%
2021-08-16 0 9.150 9.150 9.250 - - 0 0 - 4.644 4.644 4.695 - - 0 - 0.55%
2021-08-13 0 9.100 9.080 9.180 9.080 9.100 23,750 215,732 9.0835 4.618 4.608 4.659 4.608 4.618 46,796 4.6100 1.68%
2021-08-12 0 8.950 8.650 9.050 9.050 9.050 750 6,785 9.0467 4.542 4.390 4.593 4.593 4.593 1,478 4.5914 -1.10%
2021-08-11 0 9.050 9.050 - 8.790 8.800 1,250 10,997 8.7976 4.593 4.593 - 4.461 4.466 2,463 4.4650 2.49%
2021-08-10 0 8.830 8.590 8.900 - - 0 0 - 4.481 4.360 4.517 - - 0 - -0.79%
2021-08-09 0 8.900 8.900 9.000 8.900 9.010 49,500 445,095 8.9918 4.517 4.517 4.568 4.517 4.573 97,533 4.5635 -1.11%
2021-08-06 0 9.000 9.000 9.300 8.860 9.000 1,069,750 9,627,457 8.9997 4.568 4.568 4.720 4.497 4.568 2,107,792 4.5676 -2.91%
2021-08-05 0 9.270 8.900 - - - 0 0 - 4.705 4.517 - - - 0 - 0.00%
2021-08-04 0 9.270 9.150 9.300 9.150 9.300 11,000 100,800 9.1636 4.705 4.644 4.720 4.644 4.720 21,674 4.6507 0.00%
2021-08-03 0 9.270 9.150 - 9.270 9.270 250 2,317 9.2680 4.705 4.644 - 4.705 4.705 493 4.7037 0.00%
2021-08-02 0 9.270 9.150 9.300 - - 0 0 - 4.705 4.644 4.720 - - 0 - -0.32%
2021-07-30 0 9.300 8.860 9.400 9.310 9.540 23,750 221,885 9.3425 4.720 4.497 4.771 4.725 4.842 46,796 4.7415 -1.59%
2021-07-29 0 9.450 9.300 9.480 9.310 9.470 1,068,000 9,943,260 9.3102 4.796 4.720 4.811 4.725 4.806 2,104,344 4.7251 1.61%
2021-07-28 0 9.300 8.860 9.500 9.010 9.400 1,002,500 9,323,377 9.3001 4.720 4.497 4.821 4.573 4.771 1,975,285 4.7200 -1.06%
2021-07-27 0 9.400 9.100 9.450 9.060 9.500 17,000 155,550 9.1500 4.771 4.618 4.796 4.598 4.821 33,496 4.6438 -1.05%
2021-07-26 0 9.500 9.000 9.500 9.000 9.500 713,250 6,748,877 9.4621 4.821 4.568 4.821 4.568 4.821 1,405,359 4.8022 3.83%
2021-07-23 0 9.150 9.150 9.200 9.100 9.150 81,000 738,612 9.1187 4.644 4.644 4.669 4.618 4.644 159,599 4.6279 0.55%
2021-07-22 0 9.100 9.000 9.100 9.000 9.100 26,250 236,825 9.0219 4.618 4.568 4.618 4.568 4.618 51,722 4.5788 1.11%
2021-07-21 0 9.000 8.820 9.000 8.900 9.000 5,000 44,850 8.9700 4.568 4.476 4.568 4.517 4.568 9,852 4.5525 2.04%
2021-07-20 0 8.820 8.820 8.990 8.780 8.780 10,000 87,800 8.7800 4.476 4.476 4.563 4.456 4.456 19,704 4.4560 0.34%
2021-07-19 0 8.790 8.790 8.980 8.790 8.790 750 6,592 8.7893 4.461 4.461 4.558 4.461 4.461 1,478 4.4608 -2.22%
2021-07-16 0 8.990 8.590 9.000 - - 0 0 - 4.563 4.360 4.568 - - 0 - 0.00%
2021-07-15 0 8.990 8.590 9.000 - - 0 0 - 4.563 4.360 4.568 - - 0 - -0.11%
2021-07-14 0 9.000 8.600 9.100 9.000 9.000 69,750 627,750 9.0000 4.568 4.365 4.618 4.568 4.568 137,433 4.5677 0.00%
2021-07-13 0 9.000 8.800 - 8.800 9.000 11,000 98,800 8.9818 4.568 4.466 - 4.466 4.568 21,674 4.5585 0.00%
2021-07-12 0 9.000 9.000 9.150 9.000 9.200 55,000 495,750 9.0136 4.568 4.568 4.644 4.568 4.669 108,370 4.5746 -0.11%
2021-07-09 0 9.010 9.000 9.100 9.010 9.010 11,750 105,867 9.0100 4.573 4.568 4.618 4.573 4.573 23,152 4.5727 0.00%
2021-07-08 0 9.010 9.010 9.050 9.010 9.010 2,000 18,020 9.0100 4.573 4.573 4.593 4.573 4.573 3,941 4.5728 0.00%
2021-07-07 0 9.010 9.010 9.100 9.010 9.100 5,750 52,212 9.0803 4.573 4.573 4.618 4.573 4.618 11,330 4.6085 -0.99%
2021-07-06 0 9.100 8.590 9.300 9.100 9.100 5,000 45,500 9.1000 4.618 4.360 4.720 4.618 4.618 9,852 4.6184 0.11%
2021-07-05 0 9.090 9.000 9.200 9.090 9.090 5,000 45,450 9.0900 4.613 4.568 4.669 4.613 4.613 9,852 4.6134 0.00%
2021-07-02 0 9.090 9.000 9.090 9.090 9.400 70,750 663,735 9.3814 4.613 4.568 4.613 4.613 4.771 139,403 4.7613 0.11%
2021-06-30 0 9.400 9.300 9.400 9.450 9.450 2,250 21,262 9.4498 4.608 4.559 4.608 4.633 4.633 4,590 4.6327 -0.53%
2021-06-29 0 9.450 9.300 9.450 9.300 9.450 59,000 549,300 9.3102 4.633 4.559 4.633 4.559 4.633 120,348 4.5643 0.00%
2021-06-28 0 9.450 9.360 - 9.400 9.450 6,750 63,537 9.4129 4.633 4.589 - 4.608 4.633 13,769 4.6146 0.00%
2021-06-25 0 9.450 9.120 9.450 - - 0 0 - 4.633 4.471 4.633 - - 0 - 0.00%
2021-06-24 0 9.450 9.330 9.450 9.300 9.450 12,000 112,650 9.3875 4.633 4.574 4.633 4.559 4.633 24,478 4.6022 0.53%
2021-06-23 0 9.400 9.400 9.500 9.400 9.610 6,000 56,452 9.4087 4.608 4.608 4.657 4.608 4.711 12,239 4.6125 0.00%
2021-06-22 0 9.400 9.100 9.530 9.290 9.400 9,500 88,327 9.2976 4.608 4.461 4.672 4.554 4.608 19,378 4.5581 1.08%
2021-06-21 0 9.300 9.100 9.420 9.300 9.300 3,000 27,900 9.3000 4.559 4.461 4.618 4.559 4.559 6,119 4.5593 -1.06%
2021-06-18 0 9.400 9.360 9.400 9.390 9.450 25,500 239,717 9.4007 4.608 4.589 4.608 4.603 4.633 52,015 4.6086 0.00%
2021-06-17 0 9.400 9.400 9.500 - - 0 0 - 4.608 4.608 4.657 - - 0 - 0.00%
2021-06-16 0 9.400 9.300 9.430 9.400 9.450 21,000 197,647 9.4118 4.608 4.559 4.623 4.608 4.633 42,836 4.6141 0.00%
2021-06-15 0 9.400 9.400 9.440 9.350 9.440 44,250 416,722 9.4174 4.608 4.608 4.628 4.584 4.628 90,261 4.6168 1.62%
2021-06-11 0 9.250 9.240 9.250 9.250 9.250 326,500 3,041,443 9.3153 4.535 4.530 4.535 4.535 4.535 665,994 4.5668 0.00%
2021-06-10 0 9.250 9.250 9.400 - - 0 0 - 4.535 4.535 4.608 - - 0 - 0.00%
2021-06-09 0 9.250 9.250 9.400 - - 65,000 601,250 9.2500 4.535 4.535 4.608 - - 132,587 4.5348 0.00%
2021-06-08 0 9.250 9.250 9.350 9.250 9.250 309,500 2,862,875 9.2500 4.535 4.535 4.584 4.535 4.535 631,318 4.5348 -1.39%
2021-06-07 0 9.380 9.200 9.380 9.400 9.410 22,738 213,670 9.3970 4.598 4.510 4.598 4.608 4.613 46,381 4.6068 -0.21%
2021-06-04 0 9.400 9.400 10.20 9.000 9.400 10,500 96,240 9.1657 4.608 4.608 5.000 4.412 4.608 21,418 4.4934 1.08%
2021-06-03 0 9.300 9.100 9.400 9.290 9.410 23,750 221,547 9.3283 4.559 4.461 4.608 4.554 4.613 48,445 4.5731 0.43%
2021-06-02 0 9.260 9.260 9.340 9.250 9.360 692,000 6,474,360 9.3560 4.540 4.540 4.579 4.535 4.589 1,411,541 4.5867 0.65%
2021-06-01 0 9.200 9.170 9.250 9.200 9.350 14,000 129,422 9.2444 4.510 4.496 4.535 4.510 4.584 28,557 4.5320 0.00%
2021-05-31 0 9.200 9.120 9.300 9.200 9.300 118,750 1,093,950 9.2122 4.510 4.471 4.559 4.510 4.559 242,226 4.5162 -1.60%
2021-05-28 0 9.350 9.250 9.350 9.200 9.350 45,750 421,462 9.2123 4.584 4.535 4.584 4.510 4.584 93,321 4.5163 1.52%
2021-05-27 0 9.210 9.200 9.290 9.000 9.290 289,250 2,630,327 9.0936 4.515 4.510 4.554 4.412 4.554 590,012 4.4581 1.21%
2021-05-26 0 9.100 9.100 9.200 9.100 9.350 180,238 1,653,595 9.1745 4.461 4.461 4.510 4.461 4.584 367,649 4.4978 -2.15%
2021-05-25 0 9.300 9.230 9.480 8.910 9.490 79,250 730,245 9.2144 4.559 4.525 4.648 4.368 4.652 161,654 4.5173 1.53%
2021-05-24 0 9.160 9.200 9.220 9.160 9.500 21,750 200,505 9.2186 4.491 4.510 4.520 4.491 4.657 44,366 4.5194 -3.58%
2021-05-21 0 9.500 9.020 9.500 9.300 9.500 5,500 51,250 9.3182 4.657 4.422 4.657 4.559 4.657 11,219 4.5682 2.15%
2021-05-20 0 9.300 9.020 9.420 9.300 9.400 150,000 1,404,500 9.3633 4.559 4.422 4.618 4.559 4.608 305,970 4.5903 -1.06%
2021-05-18 0 9.400 9.010 9.400 9.300 9.440 35,250 331,012 9.3904 4.608 4.417 4.608 4.559 4.628 71,903 4.6036 2.17%
2021-05-17 0 9.200 9.200 9.400 - - 0 0 - 4.510 4.510 4.608 - - 0 - 0.00%
2021-05-14 0 9.200 9.200 9.400 9.200 9.360 6,000 55,530 9.2550 4.510 4.510 4.608 4.510 4.589 12,239 4.5372 0.55%
2021-05-13 0 9.150 9.150 9.400 9.150 9.410 227,500 2,136,930 9.3931 4.486 4.486 4.608 4.486 4.613 464,054 4.6049 -2.66%
2021-05-12 0 9.400 9.150 9.400 9.050 9.400 142,500 1,330,712 9.3383 4.608 4.486 4.608 4.437 4.608 290,671 4.5781 -0.53%
2021-05-11 0 9.450 9.120 9.450 - - 0 0 - 4.633 4.471 4.633 - - 0 - 0.00%
2021-05-10 0 9.450 9.100 9.450 9.440 9.460 52,750 498,637 9.4528 4.633 4.461 4.633 4.628 4.638 107,599 4.6342 -0.53%
2021-05-07 0 9.500 9.400 9.500 9.500 9.650 463,750 4,413,212 9.5164 4.657 4.608 4.657 4.657 4.731 945,957 4.6653 -0.63%
2021-05-06 0 9.560 9.550 9.900 - - 0 0 - 4.687 4.682 4.853 - - 0 - 0.00%
2021-05-05 0 9.560 9.550 9.700 - - 0 0 - 4.687 4.682 4.755 - - 0 - 0.00%
2021-05-04 0 9.560 9.560 9.600 9.550 9.610 134,500 1,287,960 9.5759 4.687 4.687 4.706 4.682 4.711 274,353 4.6945 -0.42%
2021-05-03 0 9.600 9.600 9.750 9.600 9.600 25,000 240,000 9.6000 4.706 4.706 4.780 4.706 4.706 50,995 4.7063 -2.93%
2021-04-30 0 9.890 9.600 9.890 9.600 9.890 20,250 194,475 9.6037 4.849 4.706 4.849 4.706 4.849 41,306 4.7082 3.02%
2021-04-29 0 9.600 9.600 9.970 9.600 9.700 66,250 636,125 9.6019 4.706 4.706 4.888 4.706 4.755 135,137 4.7073 -1.03%
2021-04-28 0 9.700 9.600 9.700 9.650 9.700 12,000 115,900 9.6583 4.755 4.706 4.755 4.731 4.755 24,478 4.7349 0.52%
2021-04-27 0 9.650 9.600 9.980 9.650 9.650 16,000 154,400 9.6500 4.731 4.706 4.893 4.731 4.731 32,637 4.7309 0.42%
2021-04-26 0 9.610 9.610 9.980 9.600 9.600 2,750 26,400 9.6000 4.711 4.711 4.893 4.706 4.706 5,609 4.7063 0.10%
2021-04-23 0 9.600 9.020 9.920 9.550 9.600 8,500 81,400 9.5765 4.706 4.422 4.863 4.682 4.706 17,338 4.6948 -0.41%
2021-04-22 0 9.640 9.330 9.640 9.640 9.640 1,500 14,460 9.6400 4.726 4.574 4.726 4.726 4.726 3,060 4.7260 -1.13%
2021-04-21 0 9.750 9.010 9.960 - - 0 0 - 4.780 4.417 4.883 - - 0 - 0.00%
2021-04-20 0 9.750 9.700 9.750 9.750 10.10 14,500 142,900 9.8552 4.780 4.755 4.780 4.780 4.951 29,577 4.8314 -1.52%
2021-04-19 0 9.900 9.270 9.900 9.900 9.900 7,500 74,250 9.9000 4.853 4.545 4.853 4.853 4.853 15,298 4.8534 1.54%
2021-04-16 0 9.750 9.620 9.750 9.750 9.760 9,000 87,820 9.7578 4.780 4.716 4.780 4.780 4.785 18,358 4.7837 0.00%
2021-04-15 0 9.750 9.750 9.990 - - 0 0 - 4.780 4.780 4.898 - - 0 - 0.00%
2021-04-14 0 9.750 9.750 9.970 9.750 9.750 250 2,437 9.7480 4.780 4.780 4.888 4.780 4.780 510 4.7789 -2.30%
2021-04-13 0 9.980 9.820 9.980 9.980 9.980 750 7,485 9.9800 4.893 4.814 4.893 4.893 4.893 1,530 4.8926 -0.20%
2021-04-12 0 10.00 9.760 10.00 10.00 10.00 10,000 100,000 10.000 4.902 4.785 4.902 4.902 4.902 20,398 4.9024 0.00%
2021-04-09 0 10.00 9.860 10.00 10.00 10.30 40,500 415,400 10.257 4.902 4.834 4.902 4.902 5.050 82,612 5.0283 0.00%
2021-04-08 0 10.00 9.750 10.00 - - 0 0 - 4.902 4.780 4.902 - - 0 - -0.60%
2021-04-07 0 10.06 9.850 10.06 9.860 10.06 120,250 1,186,435 9.8664 4.932 4.829 4.932 4.834 4.932 245,286 4.8369 2.03%
2021-04-01 0 9.860 9.680 9.860 9.860 9.860 1,750 17,255 9.8600 4.834 4.746 4.834 4.834 4.834 3,570 4.8338 -0.20%
2021-03-31 0 9.880 9.600 9.880 9.590 10.26 96,500 937,192 9.7118 4.844 4.706 4.844 4.701 5.030 196,841 4.7612 -3.14%
2021-03-30 0 10.20 9.900 10.36 - - 0 0 - 5.000 4.853 5.079 - - 0 - 0.00%
2021-03-29 0 10.20 10.06 11.10 - - 0 0 - 5.000 4.932 5.442 - - 0 - 0.00%
2021-03-26 0 10.20 10.10 10.20 9.880 9.940 9,000 89,340 9.9267 5.000 4.951 5.000 4.844 4.873 18,358 4.8665 -0.39%
2021-03-25 0 10.24 10.16 10.26 10.18 10.24 1,250 12,750 10.200 5.020 4.981 5.030 4.991 5.020 2,550 5.0005 0.39%
2021-03-24 0 10.20 9.600 10.38 - - 0 0 - 5.000 4.706 5.089 - - 0 - -0.20%
2021-03-23 0 10.22 10.20 11.10 10.22 10.26 8,000 81,945 10.243 5.010 5.000 5.442 5.010 5.030 16,318 5.0216 -0.20%
2021-03-22 0 10.24 10.22 10.24 10.24 10.30 232,000 2,378,300 10.251 5.020 5.010 5.020 5.020 5.050 473,233 5.0256 -0.19%
2021-03-19 0 10.26 10.24 10.26 10.20 10.26 3,500 35,825 10.236 5.030 5.020 5.030 5.000 5.030 7,139 5.0180 0.00%
2021-03-18 0 10.26 10.24 10.26 10.18 11.10 24,500 251,420 10.262 5.030 5.020 5.030 4.991 5.442 49,975 5.0309 0.98%
2021-03-17 0 10.16 10.16 10.34 10.16 10.50 28,745 293,434 10.208 4.981 4.981 5.069 4.981 5.148 58,634 5.0045 -0.59%
2021-03-16 0 10.22 10.18 10.22 10.20 10.22 30,500 311,665 10.219 5.010 4.991 5.010 5.000 5.010 62,214 5.0096 0.00%
2021-03-15 0 10.22 10.20 10.36 10.22 10.24 20,500 209,515 10.220 5.010 5.000 5.079 5.010 5.020 41,816 5.0104 0.00%
2021-03-12 0 10.22 10.18 10.22 10.16 10.60 23,000 237,820 10.340 5.010 4.991 5.010 4.981 5.197 46,915 5.0691 -1.73%
2021-03-11 0 10.40 10.38 10.42 10.30 11.38 15,750 163,540 10.383 5.099 5.089 5.108 5.050 5.579 32,127 5.0904 0.19%
2021-03-10 0 10.38 10.36 10.40 10.20 11.38 18,750 195,240 10.413 5.089 5.079 5.099 5.000 5.579 38,246 5.1048 -3.89%
2021-03-09 0 10.80 10.70 10.80 10.64 11.38 8,250 90,135 10.925 5.295 5.246 5.295 5.216 5.579 16,828 5.3561 1.12%
2021-03-08 0 10.68 10.20 10.90 10.32 10.68 25,500 264,380 10.368 5.236 5.000 5.344 5.059 5.236 52,015 5.0828 -2.02%
2021-03-05 0 10.90 10.88 10.94 10.90 11.20 184,750 1,986,030 10.750 5.344 5.334 5.363 5.344 5.491 376,853 5.2700 -2.68%
2021-03-04 0 11.20 10.50 11.20 11.40 11.40 250 2,850 11.400 5.491 5.148 5.491 5.589 5.589 510 5.5888 2.00%
2021-03-03 0 10.98 10.96 10.98 10.80 11.00 31,750 348,960 10.991 5.383 5.373 5.383 5.295 5.393 64,764 5.3882 -1.61%
2021-03-02 0 11.16 10.80 11.14 10.80 11.28 1,000 10,920 10.920 5.471 5.295 5.461 5.295 5.530 2,040 5.3535 1.45%
2021-03-01 0 11.00 10.90 11.24 10.40 10.40 1,000 10,950 10.950 5.393 5.344 5.510 5.099 5.099 2,040 5.3682 -2.14%
2021-02-26 0 11.24 10.70 11.40 - - 0 0 - 5.510 5.246 5.589 - - 0 - -1.40%
2021-02-25 0 11.40 10.80 11.38 11.90 11.90 250 2,975 11.900 5.589 5.295 5.579 5.834 5.834 510 5.8339 5.36%
2021-02-24 0 10.82 10.80 11.98 10.82 11.82 4,000 45,320 11.330 5.304 5.295 5.873 5.304 5.795 8,159 5.5545 -6.56%
2021-02-23 0 11.58 10.80 11.58 11.30 11.60 1,000 11,515 11.515 5.677 5.295 5.677 5.540 5.687 2,040 5.6452 -0.17%
2021-02-22 0 11.60 11.30 11.60 12.00 12.00 250 3,000 12.000 5.687 5.540 5.687 5.883 5.883 510 5.8829 -2.52%
2021-02-19 0 11.90 11.32 11.98 11.90 12.00 750 8,950 11.933 5.834 5.550 5.873 5.834 5.883 1,530 5.8502 5.31%
2021-02-18 0 11.30 11.30 11.98 11.30 12.40 23,750 272,465 11.472 5.540 5.540 5.873 5.540 6.079 48,445 5.6242 -5.68%
2021-02-17 0 11.98 11.50 12.08 11.96 12.00 42,500 509,760 11.994 5.873 5.638 5.922 5.863 5.883 86,691 5.8802 0.17%
2021-02-16 0 11.96 11.30 11.96 - - 0 0 - 5.863 5.540 5.863 - - 0 - 0.00%
2021-02-11 0 11.96 11.30 11.96 - - 0 0 - 5.863 5.540 5.863 - - 0 - 0.00%
2021-02-10 0 11.96 11.30 11.96 12.00 12.00 250 3,000 12.000 5.863 5.540 5.863 5.883 5.883 510 5.8829 0.84%
2021-02-09 0 11.86 11.30 11.86 11.92 11.92 5,000 59,120 11.824 5.814 5.540 5.814 5.844 5.844 10,199 5.7966 2.42%
2021-02-08 0 11.58 11.30 11.58 11.60 11.80 1,750 20,350 11.629 5.677 5.540 5.677 5.687 5.785 3,570 5.7008 -1.86%
2021-02-05 0 11.80 11.30 11.80 - - 0 0 - 5.785 5.540 5.785 - - 0 - 0.00%
2021-02-04 0 11.80 11.30 11.80 - - 0 0 - 5.785 5.540 5.785 - - 0 - 0.00%
2021-02-03 0 11.80 11.30 11.80 11.78 11.80 4,750 56,030 11.796 5.785 5.540 5.785 5.775 5.785 9,689 5.7828 2.61%
2021-02-02 0 11.50 11.36 11.50 11.30 11.50 22,250 252,640 11.355 5.638 5.569 5.638 5.540 5.638 45,386 5.5665 1.77%
2021-02-01 0 11.30 11.08 11.32 11.34 11.34 1,000 11,340 11.340 5.540 5.432 5.550 5.559 5.559 2,040 5.5594 1.44%
2021-01-29 0 11.14 11.14 11.32 11.14 11.34 4,500 50,180 11.151 5.461 5.461 5.550 5.461 5.559 9,179 5.4668 -1.24%
2021-01-28 0 11.28 11.08 11.34 11.08 11.36 14,750 164,680 11.165 5.530 5.432 5.559 5.432 5.569 30,087 5.4735 1.26%
2021-01-27 0 11.14 11.32 11.36 11.00 11.48 11,500 127,470 11.084 5.461 5.550 5.569 5.393 5.628 23,458 5.4340 -0.18%
2021-01-26 0 11.16 10.62 11.18 10.62 11.18 11,000 118,880 10.807 5.471 5.206 5.481 5.206 5.481 22,438 5.2982 5.88%
2021-01-25 0 10.54 10.54 10.78 10.40 10.54 22,750 238,605 10.488 5.167 5.167 5.285 5.099 5.167 46,405 5.1417 -1.68%
2021-01-22 0 10.72 10.26 10.72 10.66 10.72 2,500 26,755 10.702 5.255 5.030 5.255 5.226 5.255 5,099 5.2466 0.56%
2021-01-21 0 10.66 10.24 10.78 10.80 10.80 250 2,700 10.800 5.226 5.020 5.285 5.295 5.295 510 5.2946 1.52%
2021-01-20 0 10.50 10.14 11.46 9.800 10.82 61,250 622,410 10.162 5.148 4.971 5.618 4.804 5.304 124,938 4.9818 -2.60%
2021-01-19 0 10.78 10.78 10.80 10.78 10.98 14,500 158,330 10.919 5.285 5.285 5.295 5.285 5.383 29,577 5.3531 -1.64%
2021-01-18 0 10.96 10.82 11.00 11.00 11.18 6,500 71,905 11.062 5.373 5.304 5.393 5.393 5.481 13,259 5.4232 -1.97%
2021-01-15 0 11.18 10.80 11.18 11.10 11.20 3,250 36,275 11.162 5.481 5.295 5.481 5.442 5.491 6,629 5.4719 0.18%
2021-01-14 0 11.16 11.16 11.32 11.16 11.30 500 5,615 11.230 5.471 5.471 5.550 5.471 5.540 1,020 5.5054 -1.41%
2021-01-13 0 11.32 11.10 11.32 11.32 11.32 750 8,510 11.347 5.550 5.442 5.550 5.550 5.550 1,530 5.5626 -0.53%
2021-01-12 0 11.38 11.10 11.38 11.20 11.42 1,500 16,910 11.273 5.579 5.442 5.579 5.491 5.599 3,060 5.5267 -2.57%
2021-01-11 0 11.68 11.30 11.76 - - 0 0 - 5.726 5.540 5.765 - - 0 - -1.68%
2021-01-08 0 11.88 11.40 11.88 11.40 11.88 3,250 37,970 11.683 5.824 5.589 5.824 5.589 5.824 6,629 5.7276 -0.83%
2021-01-07 0 11.98 11.68 12.00 11.80 12.34 2,000 24,010 12.005 5.873 5.726 5.883 5.785 6.050 4,080 5.8854 -2.28%
2021-01-06 0 12.26 11.90 12.36 - - 250 3,090 12.360 6.010 5.834 6.059 - - 510 6.0594 -1.76%
2021-01-05 0 12.48 12.10 12.48 12.02 12.48 4,250 51,680 12.160 6.118 5.932 6.118 5.893 6.118 8,669 5.9614 -1.42%
2021-01-04 0 12.66 12.18 12.80 12.12 12.80 35,000 425,340 12.153 6.206 5.971 6.275 5.942 6.275 71,393 5.9577 -1.86%
2020-12-31 0 12.90 12.08 12.90 12.06 12.96 7,000 89,390 12.770 6.324 5.922 6.324 5.912 6.354 14,279 6.2604 3.20%
2020-12-30 0 12.50 12.14 12.50 12.14 12.72 1,000 12,465 12.465 6.128 5.952 6.128 5.952 6.236 2,040 6.1109 1.13%
2020-12-29 0 12.36 12.04 12.36 12.02 12.44 30,000 365,245 12.175 6.059 5.903 6.059 5.893 6.099 61,194 5.9686 3.00%
2020-12-28 0 12.00 12.00 12.28 12.00 12.90 106,250 1,280,865 12.055 5.883 5.883 6.020 5.883 6.324 216,729 5.9100 -7.26%
2020-12-24 0 12.94 12.12 12.94 12.86 13.20 7,750 99,920 12.893 6.344 5.942 6.344 6.305 6.471 15,808 6.3207 0.47%
2020-12-23 0 12.88 12.14 12.90 12.78 13.00 7,750 99,750 12.871 6.314 5.952 6.324 6.265 6.373 15,808 6.3099 2.88%
2020-12-22 0 12.52 12.16 12.52 12.06 12.58 183,000 2,229,235 12.182 6.138 5.961 6.138 5.912 6.167 373,283 5.9720 1.29%
2020-12-21 0 12.36 12.36 12.50 12.00 12.88 27,250 334,335 12.269 6.059 6.059 6.128 5.883 6.314 55,585 6.0149 -1.75%
2020-12-18 0 12.58 12.58 12.62 12.02 13.60 215,250 2,631,850 12.227 6.167 6.167 6.187 5.893 6.667 439,067 5.9942 -2.93%
2020-12-17 0 12.96 12.30 12.96 12.18 13.00 11,250 142,675 12.682 6.354 6.030 6.354 5.971 6.373 22,948 6.2174 5.88%
2020-12-16 0 12.24 12.02 12.26 12.04 13.14 16,250 203,125 12.500 6.001 5.893 6.010 5.903 6.442 33,147 6.1281 -4.08%
2020-12-15 0 12.76 12.00 12.76 12.00 12.76 17,250 212,155 12.299 6.256 5.883 6.256 5.883 6.256 35,187 6.0294 3.40%
2020-12-14 0 12.34 12.00 12.34 12.00 13.30 54,750 658,760 12.032 6.050 5.883 6.050 5.883 6.520 111,679 5.8987 1.31%
2020-12-11 0 12.18 12.54 12.56 12.18 13.36 2,500 31,200 12.480 5.971 6.148 6.157 5.971 6.550 5,099 6.1182 -1.14%
2020-12-10 0 12.32 12.00 12.32 12.00 12.72 8,000 96,325 12.041 6.040 5.883 6.040 5.883 6.236 16,318 5.9028 -0.32%
2020-12-09 0 12.36 12.00 12.52 12.00 12.94 34,500 414,930 12.027 6.059 5.883 6.138 5.883 6.344 70,373 5.8961 -0.32%
2020-12-08 0 12.40 11.32 12.38 12.08 12.42 21,500 266,435 12.392 6.079 5.550 6.069 5.922 6.089 43,856 6.0753 2.82%
2020-12-07 0 12.06 12.14 12.40 11.00 12.70 19,250 232,225 12.064 5.912 5.952 6.079 5.393 6.226 39,266 5.9141 -2.27%
2020-12-04 0 12.34 11.36 12.38 12.36 12.50 2,000 24,765 12.383 6.050 5.569 6.069 6.059 6.128 4,080 6.0705 -0.16%
2020-12-03 0 12.36 11.36 12.38 12.28 12.50 750 9,285 12.380 6.059 5.569 6.069 6.020 6.128 1,530 6.0692 5.28%
2020-12-02 0 11.74 11.92 12.16 11.36 11.92 8,750 102,100 11.669 5.755 5.844 5.961 5.569 5.844 17,848 5.7205 -4.40%
2020-12-01 0 12.28 11.34 12.28 11.88 12.28 45,750 548,255 11.984 6.020 5.559 6.020 5.824 6.020 93,321 5.8749 5.32%
2020-11-30 0 11.66 11.66 11.68 11.00 11.70 1,100,500 12,377,245 11.247 5.716 5.716 5.726 5.393 5.736 2,244,799 5.5137 6.00%
2020-11-27 0 11.00 10.98 11.00 11.00 11.98 119,250 1,342,395 11.257 5.393 5.383 5.393 5.393 5.873 243,246 5.5187 -7.87%
2020-11-26 0 11.94 11.00 11.98 10.32 11.94 121,500 1,393,755 11.471 5.854 5.393 5.873 5.059 5.854 247,836 5.6237 7.57%
2020-11-25 0 11.10 10.62 11.10 10.68 11.36 69,500 776,220 11.169 5.442 5.206 5.442 5.236 5.569 141,766 5.4754 2.21%
2020-11-24 0 10.86 10.60 10.86 10.28 11.34 20,500 217,275 10.599 5.324 5.197 5.324 5.040 5.559 41,816 5.1960 -1.45%
2020-11-23 0 11.02 11.00 11.02 10.60 11.66 12,500 136,175 10.894 5.402 5.393 5.402 5.197 5.716 25,497 5.3407 -1.96%
2020-11-20 0 11.24 10.70 11.26 10.92 11.26 12,500 137,745 11.020 5.510 5.246 5.520 5.353 5.520 25,497 5.4023 1.08%
2020-11-19 0 11.12 11.12 11.18 11.08 11.26 21,000 233,475 11.118 5.452 5.452 5.481 5.432 5.520 42,836 5.4505 -0.36%
2020-11-18 0 11.16 11.16 11.40 11.00 12.54 44,750 499,325 11.158 5.471 5.471 5.589 5.393 6.148 91,281 5.4702 -10.58%
2020-11-17 0 12.48 11.50 12.14 - - 0 0 - 6.118 5.638 5.952 - - 0 - -2.19%
2020-11-16 0 12.76 11.50 12.76 11.46 12.98 131,750 1,576,935 11.969 6.256 5.638 6.256 5.618 6.363 268,744 5.8678 -4.78%
2020-11-13 0 13.40 12.50 13.40 11.76 13.40 24,250 305,535 12.599 6.569 6.128 6.569 5.765 6.569 49,465 6.1768 -0.74%
2020-11-12 0 13.50 11.70 13.08 13.50 13.58 12,500 168,970 13.518 6.618 5.736 6.412 6.618 6.658 25,497 6.6269 -0.59%
2020-11-11 0 13.58 11.70 13.60 - - 0 0 - 6.658 5.736 6.667 - - 0 - -0.15%
2020-11-10 0 13.60 12.80 13.60 - - 0 0 - 6.667 6.275 6.667 - - 0 - -0.73%
2020-11-09 0 13.70 13.00 13.70 - - 0 0 - 6.716 6.373 6.716 - - 0 - 0.00%
2020-11-06 0 13.70 11.70 13.70 12.92 13.78 16,500 222,585 13.490 6.716 5.736 6.716 6.334 6.756 33,657 6.6134 -0.29%
2020-11-05 0 13.74 13.40 13.70 12.96 13.86 20,500 272,730 13.304 6.736 6.569 6.716 6.354 6.795 41,816 6.5222 -0.15%
2020-11-04 0 13.76 11.88 13.76 - - 3,000,000 35,040,000 11.680 6.746 5.824 6.746 - - 6,119,397 5.7261 -0.72%
2020-11-03 0 13.86 13.40 13.86 13.34 13.98 41,750 572,615 13.715 6.795 6.569 6.795 6.540 6.854 85,162 6.7239 0.73%
2020-11-02 0 13.76 11.82 13.82 13.32 13.88 21,250 290,705 13.680 6.746 5.795 6.775 6.530 6.805 43,346 6.7067 0.00%
2020-10-30 0 13.76 12.80 13.78 13.30 13.80 7,000 95,715 13.674 6.746 6.275 6.756 6.520 6.765 14,279 6.7034 -0.15%
2020-10-29 0 13.78 11.28 13.80 - - 0 0 - 6.756 5.530 6.765 - - 0 - -0.43%
2020-10-28 0 13.84 13.00 13.86 13.48 13.86 48,250 665,815 13.799 6.785 6.373 6.795 6.608 6.795 98,420 6.7650 -0.14%
2020-10-27 0 13.86 13.10 13.88 13.82 13.92 6,500 90,090 13.860 6.795 6.422 6.805 6.775 6.824 13,259 6.7948 0.00%
2020-10-23 0 13.86 12.50 13.22 12.50 13.96 61,250 835,125 13.635 6.795 6.128 6.481 6.128 6.844 124,938 6.6843 -0.14%
2020-10-22 0 13.88 12.52 13.88 13.80 13.90 3,250 44,950 13.831 6.805 6.138 6.805 6.765 6.814 6,629 6.7805 0.14%
2020-10-21 0 13.86 13.00 13.86 11.22 13.96 42,750 584,190 13.665 6.795 6.373 6.795 5.501 6.844 87,201 6.6993 -0.86%
2020-10-20 0 13.98 13.02 14.00 12.48 14.38 50,500 690,585 13.675 6.854 6.383 6.863 6.118 7.050 103,010 6.7041 0.00%
2020-10-19 0 13.98 12.86 13.98 12.48 14.20 73,250 1,007,270 13.751 6.854 6.305 6.854 6.118 6.961 149,415 6.7414 3.25%
2020-10-16 0 13.54 12.48 13.14 12.78 13.54 15,000 201,230 13.415 6.638 6.118 6.442 6.265 6.638 30,597 6.5768 0.30%
2020-10-15 0 13.50 12.48 13.50 - - 0 0 - 6.618 6.118 6.618 - - 0 - -0.59%
2020-10-14 0 13.58 12.20 13.58 - - 0 0 - 6.658 5.981 6.658 - - 0 - -0.73%
2020-10-12 0 13.68 12.20 13.70 13.26 13.82 1,750 23,725 13.557 6.707 5.981 6.716 6.501 6.775 3,570 6.6463 -0.58%
2020-10-09 0 13.76 12.48 13.08 - - 0 0 - 6.746 6.118 6.412 - - 0 - -0.15%
2020-10-08 0 13.78 12.48 13.90 - - 0 0 - 6.756 6.118 6.814 - - 0 - 0.00%
2020-10-07 0 13.78 12.48 13.14 13.74 13.80 2,250 30,965 13.762 6.756 6.118 6.442 6.736 6.765 4,590 6.7469 0.88%
2020-10-06 0 13.66 12.48 13.68 14.28 14.28 500 7,140 14.280 6.697 6.118 6.707 7.001 7.001 1,020 7.0007 -1.59%
2020-10-05 0 13.88 13.20 14.66 13.50 14.28 14,500 201,735 13.913 6.805 6.471 7.187 6.618 7.001 29,577 6.8207 0.00%
2020-09-30 0 13.88 13.00 13.88 13.50 13.88 32,000 440,520 13.766 6.805 6.373 6.805 6.618 6.805 65,274 6.7488 0.14%
2020-09-29 0 13.86 12.48 13.86 13.80 13.86 14,500 200,805 13.849 6.795 6.118 6.795 6.765 6.795 29,577 6.7892 -0.86%
2020-09-28 0 13.98 12.48 13.98 12.80 13.98 87,500 1,160,125 13.259 6.854 6.118 6.854 6.275 6.854 178,482 6.4999 4.48%
2020-09-25 0 13.38 13.00 13.40 12.80 13.38 6,500 85,760 13.194 6.559 6.373 6.569 6.275 6.559 13,259 6.4682 2.14%
2020-09-24 0 13.10 12.80 13.40 13.10 13.10 4,750 62,225 13.100 6.422 6.275 6.569 6.422 6.422 9,689 6.4222 0.00%
2020-09-23 0 13.10 13.10 13.50 13.10 13.10 250 3,275 13.100 6.422 6.422 6.618 6.422 6.422 510 6.4222 -2.09%
2020-09-22 0 13.38 13.10 13.50 - - 0 0 - 6.559 6.422 6.618 - - 0 - 0.00%
2020-09-21 0 13.38 13.30 13.38 - - 0 0 - 6.559 6.520 6.559 - - 0 - -0.89%
2020-09-18 0 13.50 13.10 13.50 13.30 13.60 5,000 67,375 13.475 6.618 6.422 6.618 6.520 6.667 10,199 6.6060 -1.03%
2020-09-17 0 13.64 13.18 13.78 13.20 13.78 123,500 1,676,825 13.578 6.687 6.461 6.756 6.471 6.756 251,915 6.6563 0.89%
2020-09-16 0 13.52 13.26 13.80 13.16 14.48 12,250 173,525 14.165 6.628 6.501 6.765 6.452 7.099 24,988 6.9445 -0.44%
2020-09-15 0 13.58 13.10 13.68 13.50 13.58 6,500 87,830 13.512 6.658 6.422 6.707 6.618 6.658 13,259 6.6243 0.59%
2020-09-14 0 13.50 13.10 13.50 13.90 14.40 3,000 42,650 14.217 6.618 6.422 6.618 6.814 7.060 6,119 6.9696 -1.32%
2020-09-11 0 13.68 13.40 13.70 13.50 14.42 9,750 132,535 13.593 6.707 6.569 6.716 6.618 7.069 19,888 6.6641 2.55%
2020-09-10 0 13.34 13.32 14.46 12.84 14.50 53,250 749,095 14.068 6.540 6.530 7.089 6.295 7.109 108,619 6.8965 -1.19%
2020-09-09 0 13.50 13.34 13.50 13.50 14.66 35,250 477,405 13.543 6.618 6.540 6.618 6.618 7.187 71,903 6.6396 -2.60%
2020-09-08 0 13.86 13.70 13.86 12.88 13.86 81,420 1,124,007 13.805 6.795 6.716 6.795 6.314 6.795 166,080 6.7678 -0.86%
2020-09-07 0 13.98 13.02 13.98 12.82 14.00 14,000 191,315 13.665 6.854 6.383 6.854 6.285 6.863 28,557 6.6994 -3.59%
2020-09-04 0 14.50 14.00 14.54 13.84 14.66 21,000 296,965 14.141 7.109 6.863 7.128 6.785 7.187 42,836 6.9326 4.62%
2020-09-03 0 13.86 13.70 13.86 13.50 13.88 154,750 2,129,300 13.760 6.795 6.716 6.795 6.618 6.805 315,659 6.7456 4.84%
2020-09-02 0 13.22 13.00 13.24 12.48 13.46 52,250 685,805 13.125 6.481 6.373 6.491 6.118 6.599 106,580 6.4347 5.76%
2020-09-01 0 12.50 12.50 13.10 12.50 13.50 43,500 569,825 13.099 6.128 6.128 6.422 6.128 6.618 88,731 6.4219 -4.43%
2020-08-31 0 13.08 12.80 13.10 12.80 13.20 21,000 272,145 12.959 6.412 6.275 6.422 6.275 6.471 42,836 6.3532 4.31%
2020-08-28 0 12.54 12.40 12.54 12.12 12.60 104,000 1,297,375 12.475 6.148 6.079 6.148 5.942 6.177 212,139 6.1157 2.45%
2020-08-27 0 12.24 11.50 12.24 11.54 12.24 31,250 374,925 11.998 6.001 5.638 6.001 5.657 6.001 63,744 5.8818 2.86%
2020-08-26 0 11.90 10.72 12.00 10.66 12.36 14,000 166,370 11.884 5.834 5.255 5.883 5.226 6.059 28,557 5.8259 -0.83%
2020-08-25 0 12.00 10.90 12.02 11.42 12.30 16,250 194,025 11.940 5.883 5.344 5.893 5.599 6.030 33,147 5.8535 0.33%
2020-08-24 0 11.96 11.50 11.96 10.94 11.96 39,000 432,125 11.080 5.863 5.638 5.863 5.363 5.863 79,552 5.4320 6.22%
2020-08-21 0 11.26 10.60 11.30 10.82 11.48 6,500 72,475 11.150 5.520 5.197 5.540 5.304 5.628 13,259 5.4662 4.07%
2020-08-20 0 10.82 10.68 10.80 10.66 10.96 77,250 832,365 10.775 5.304 5.236 5.295 5.226 5.373 157,574 5.2824 1.31%
2020-08-19 0 10.68 - 10.68 10.56 10.72 14,000 148,400 10.600 5.236 - 5.236 5.177 5.255 28,557 5.1966 1.14%
2020-08-18 0 10.56 10.14 10.56 10.38 10.66 6,000 63,235 10.539 5.177 4.971 5.177 5.089 5.226 12,239 5.1668 1.93%
2020-08-17 0 10.36 10.02 10.36 10.12 10.42 59,750 614,900 10.291 5.079 4.912 5.079 4.961 5.108 121,878 5.0452 5.28%
2020-08-14 0 9.840 9.840 9.990 9.260 12.30 1,616,500 16,347,035 10.113 4.824 4.824 4.898 4.540 6.030 3,297,335 4.9577 -10.55%
2020-08-13 0 11.00 11.00 12.20 11.00 12.30 218,500 2,426,075 11.103 5.393 5.393 5.981 5.393 6.030 445,696 5.4433 0.73%
2020-08-12 0 10.92 10.98 11.00 10.88 11.90 1,049,750 11,718,640 11.163 5.353 5.383 5.393 5.334 5.834 2,141,279 5.4727 -5.21%
2020-08-11 0 11.52 11.22 11.70 11.36 12.20 179,750 2,109,655 11.737 5.648 5.501 5.736 5.569 5.981 366,654 5.7538 -3.84%
2020-08-10 0 11.98 11.84 12.00 12.04 12.04 250 3,010 12.040 5.873 5.804 5.883 5.903 5.903 510 5.9025 -0.50%
2020-08-07 0 12.04 11.88 12.12 11.90 12.26 26,500 317,170 11.969 5.903 5.824 5.942 5.834 6.010 54,055 5.8676 4.33%
2020-08-06 0 11.54 11.54 11.64 11.50 12.20 333,250 3,953,725 11.864 5.657 5.657 5.706 5.638 5.981 679,763 5.8163 -5.56%
2020-08-05 0 12.22 12.16 12.22 12.20 12.28 2,000 24,535 12.268 5.991 5.961 5.991 5.981 6.020 4,080 6.0141 0.33%
2020-08-04 0 12.18 12.08 12.18 12.08 12.26 43,250 525,485 12.150 5.971 5.922 5.971 5.922 6.010 88,221 5.9564 0.50%
2020-08-03 0 12.12 11.98 12.20 12.00 12.28 114,000 1,376,710 12.076 5.942 5.873 5.981 5.883 6.020 232,537 5.9204 0.33%
2020-07-31 0 12.08 12.02 12.06 12.00 12.18 37,000 445,055 12.029 5.922 5.893 5.912 5.883 5.971 75,473 5.8969 0.17%
2020-07-30 0 12.06 12.00 12.22 12.06 12.22 2,250 27,455 12.202 5.912 5.883 5.991 5.912 5.991 4,590 5.9821 0.17%
2020-07-29 0 12.04 11.90 12.04 11.66 12.04 18,500 221,730 11.985 5.903 5.834 5.903 5.716 5.903 37,736 5.8758 0.00%
2020-07-28 0 12.04 11.98 12.04 12.00 12.28 12,000 144,980 12.082 5.903 5.873 5.903 5.883 6.020 24,478 5.9230 0.50%
2020-07-27 0 11.98 11.90 12.14 11.84 12.14 155,750 1,862,390 11.958 5.873 5.834 5.952 5.804 5.952 317,699 5.8621 -0.99%
2020-07-24 0 12.10 12.00 12.12 12.04 12.38 94,750 1,147,740 12.113 5.932 5.883 5.942 5.903 6.069 193,271 5.9385 -1.63%
2020-07-23 0 12.30 12.22 12.30 12.10 12.46 19,750 242,445 12.276 6.030 5.991 6.030 5.932 6.108 40,286 6.0181 1.49%
2020-07-22 0 12.12 12.08 12.20 12.08 12.36 479,750 5,900,480 12.299 5.942 5.922 5.981 5.922 6.059 978,594 6.0296 2.71%
2020-07-21 0 11.80 11.70 11.80 11.38 11.86 53,750 624,735 11.623 5.785 5.736 5.785 5.579 5.814 109,639 5.6981 5.92%
2020-07-20 0 11.14 11.04 11.14 10.46 11.32 164,500 1,801,475 10.951 5.461 5.412 5.461 5.128 5.550 335,547 5.3688 6.50%
2020-07-17 0 10.46 10.42 10.64 10.26 10.76 56,500 590,075 10.444 5.128 5.108 5.216 5.030 5.275 115,249 5.1200 3.56%
2020-07-16 0 10.10 10.10 10.22 10.10 10.56 214,250 2,197,950 10.259 4.951 4.951 5.010 4.951 5.177 437,027 5.0293 -3.99%
2020-07-15 0 10.52 10.48 10.52 10.32 10.68 83,750 879,225 10.498 5.157 5.138 5.157 5.059 5.236 170,833 5.1467 1.15%
2020-07-14 0 10.40 10.34 10.40 10.36 10.58 22,500 234,340 10.415 5.099 5.069 5.099 5.079 5.187 45,895 5.1059 -0.76%
2020-07-13 0 10.48 10.22 10.48 10.18 10.48 156,500 1,613,175 10.308 5.138 5.010 5.138 4.991 5.138 319,229 5.0534 2.95%
2020-07-10 0 10.18 10.10 10.18 9.960 10.22 72,500 734,500 10.131 4.991 4.951 4.991 4.883 5.010 147,885 4.9667 1.80%
2020-07-09 0 10.00 9.900 10.00 9.900 10.20 2,540,250 25,419,507 10.007 4.902 4.853 4.902 4.853 5.000 5,181,600 4.9057 0.20%
2020-07-08 0 9.980 9.980 10.00 9.970 10.24 262,250 2,623,730 10.005 4.893 4.893 4.902 4.888 5.020 534,937 4.9047 -0.80%
2020-07-07 0 10.06 10.08 10.12 9.880 10.20 53,500 541,885 10.129 4.932 4.942 4.961 4.844 5.000 109,129 4.9655 2.65%
2020-07-06 0 9.800 9.760 9.800 9.740 10.40 892,500 8,896,907 9.9685 4.804 4.785 4.804 4.775 5.099 1,820,521 4.8870 -4.11%
2020-07-03 0 10.22 10.24 10.36 10.10 10.28 29,750 302,390 10.164 5.010 5.020 5.079 4.951 5.040 60,684 4.9830 4.82%
2020-07-02 0 9.750 9.730 9.750 9.650 9.990 127,250 1,247,917 9.8068 4.780 4.770 4.780 4.731 4.898 259,564 4.8077 2.74%
2020-06-30 0 9.760 9.760 9.890 9.680 10.46 336,000 3,343,767 9.9517 4.652 4.652 4.714 4.614 4.986 704,872 4.7438 -1.41%
2020-06-29 0 9.900 9.810 9.900 9.790 10.20 1,096,500 10,869,057 9.9125 4.719 4.676 4.719 4.667 4.862 2,300,274 4.7251 -3.32%
2020-06-26 0 10.24 10.26 10.30 10.20 10.50 8,000 82,295 10.287 4.881 4.891 4.910 4.862 5.005 16,783 4.9036 0.39%
2020-06-24 0 10.20 10.20 10.34 10.02 10.80 1,265,250 12,996,735 10.272 4.862 4.862 4.929 4.776 5.148 2,654,284 4.8965 -3.77%
2020-06-23 0 10.60 10.40 10.70 10.28 10.70 155,500 1,636,630 10.525 5.053 4.957 5.101 4.900 5.101 326,213 5.0171 2.71%
2020-06-22 0 10.32 10.20 10.36 10.24 10.78 81,000 832,370 10.276 4.919 4.862 4.938 4.881 5.139 169,925 4.8985 -1.53%
2020-06-19 0 10.48 10.00 10.54 10.22 10.60 126,750 1,300,465 10.260 4.996 4.767 5.024 4.872 5.053 265,900 4.8908 1.75%
2020-06-18 0 10.30 10.16 10.30 9.620 10.50 117,000 1,205,100 10.300 4.910 4.843 4.910 4.586 5.005 245,447 4.9098 3.00%
2020-06-17 0 10.00 9.900 10.00 9.880 10.60 144,000 1,449,830 10.068 4.767 4.719 4.767 4.710 5.053 302,088 4.7994 -2.34%
2020-06-16 0 10.24 9.980 10.24 9.610 10.32 2,500 25,425 10.170 4.881 4.757 4.881 4.581 4.919 5,245 4.8479 1.99%
2020-06-15 0 10.04 9.960 10.06 9.800 10.18 34,500 343,487 9.9561 4.786 4.748 4.795 4.671 4.853 72,375 4.7459 -3.83%
2020-06-12 0 10.44 9.800 10.48 10.02 10.80 17,000 173,545 10.209 4.977 4.671 4.996 4.776 5.148 35,663 4.8662 -1.32%
2020-06-11 0 10.58 9.500 10.60 10.58 11.00 12,250 131,675 10.749 5.043 4.528 5.053 5.043 5.244 25,698 5.1238 -2.40%
2020-06-10 0 10.84 10.70 10.86 10.64 11.00 6,000 65,180 10.863 5.167 5.101 5.177 5.072 5.244 12,587 5.1784 0.74%
2020-06-09 0 10.76 10.62 10.80 10.58 10.82 11,000 118,300 10.755 5.129 5.062 5.148 5.043 5.158 23,076 5.1265 1.32%
2020-06-08 0 10.62 10.54 10.72 10.58 10.88 49,750 532,665 10.707 5.062 5.024 5.110 5.043 5.186 104,367 5.1038 0.57%
2020-06-05 0 10.56 10.56 10.66 10.30 10.64 45,500 476,120 10.464 5.034 5.034 5.081 4.910 5.072 95,451 4.9881 -0.38%
2020-06-04 0 10.60 10.42 10.60 10.36 10.60 257,000 2,690,505 10.469 5.053 4.967 5.053 4.938 5.053 539,143 4.9903 1.15%
2020-06-03 0 10.48 9.920 10.50 10.00 10.50 109,000 1,114,925 10.229 4.996 4.729 5.005 4.767 5.005 228,664 4.8758 4.38%
2020-06-02 0 10.04 9.920 10.12 9.740 10.14 135,250 1,342,400 9.9253 4.786 4.729 4.824 4.643 4.834 283,732 4.7312 4.58%
2020-06-01 0 9.600 9.230 9.750 9.210 9.600 160,750 1,525,482 9.4898 4.576 4.400 4.648 4.390 4.576 337,227 4.5236 5.03%
2020-05-29 0 9.140 9.070 9.160 9.070 9.280 74,250 676,342 9.1090 4.357 4.324 4.366 4.324 4.424 155,764 4.3421 -1.19%
2020-05-28 0 9.250 9.100 9.280 9.080 9.280 106,250 968,525 9.1155 4.409 4.338 4.424 4.328 4.424 222,895 4.3452 1.20%
2020-05-27 0 9.140 9.080 9.290 9.060 9.330 129,500 1,182,740 9.1331 4.357 4.328 4.428 4.319 4.447 271,669 4.3536 -0.11%
2020-05-26 0 9.150 9.170 9.240 9.100 9.250 117,750 1,082,095 9.1898 4.362 4.371 4.405 4.338 4.409 247,020 4.3806 0.55%
2020-05-25 0 9.100 9.030 9.100 8.790 9.110 211,250 1,891,237 8.9526 4.338 4.304 4.338 4.190 4.343 443,167 4.2675 1.90%
2020-05-22 0 8.930 8.930 8.980 8.590 9.390 45,000 395,587 8.7908 4.257 4.257 4.281 4.095 4.476 94,403 4.1904 -4.90%
2020-05-21 0 9.390 9.250 9.390 9.060 9.400 220,500 2,050,792 9.3006 4.476 4.409 4.476 4.319 4.481 462,572 4.4335 4.80%
2020-05-20 0 8.960 8.950 9.000 8.950 9.090 151,000 1,358,697 8.9980 4.271 4.266 4.290 4.266 4.333 316,773 4.2892 0.34%
2020-05-19 0 8.930 8.870 9.000 8.520 9.090 904,000 8,100,325 8.9605 4.257 4.228 4.290 4.061 4.333 1,896,441 4.2713 5.18%
2020-05-18 0 8.490 8.390 8.490 8.450 8.950 100,500 856,300 8.5204 4.047 3.999 4.047 4.028 4.266 210,832 4.0615 -2.41%
2020-05-15 0 8.700 8.650 8.800 8.150 8.980 1,323,500 11,558,422 8.7332 4.147 4.123 4.195 3.885 4.281 2,776,483 4.1630 6.75%
2020-05-14 0 8.150 8.150 8.200 8.130 8.320 402,750 3,294,337 8.1796 3.885 3.885 3.909 3.875 3.966 844,902 3.8991 -1.81%
2020-05-13 0 8.300 8.250 8.350 8.250 8.350 192,500 1,597,645 8.2995 3.956 3.933 3.980 3.933 3.980 403,833 3.9562 0.61%
2020-05-12 0 8.250 8.210 8.300 8.110 8.300 73,500 605,937 8.2440 3.933 3.914 3.956 3.866 3.956 154,191 3.9298 -1.20%
2020-05-11 0 8.350 8.180 8.350 8.180 8.440 119,500 993,595 8.3146 3.980 3.899 3.980 3.899 4.023 250,691 3.9634 2.45%
2020-05-08 0 8.150 8.060 8.150 8.000 8.360 91,000 737,180 8.1009 3.885 3.842 3.885 3.813 3.985 190,903 3.8615 3.16%
2020-05-07 0 7.900 7.880 7.900 7.850 8.010 102,750 810,597 7.8890 3.766 3.756 3.766 3.742 3.818 215,552 3.7606 -1.62%
2020-05-06 0 8.030 7.960 8.060 7.940 8.440 219,750 1,755,452 7.9884 3.828 3.794 3.842 3.785 4.023 460,999 3.8079 -0.25%
2020-05-05 0 8.050 7.990 8.050 7.870 8.540 193,000 1,537,185 7.9647 3.837 3.809 3.837 3.751 4.071 404,882 3.7966 0.63%
2020-05-04 0 8.000 8.000 8.150 7.980 8.170 143,250 1,153,682 8.0536 3.813 3.813 3.885 3.804 3.894 300,515 3.8390 -4.76%
2020-04-29 0 8.400 8.090 8.400 7.980 8.500 2,191,750 18,056,007 8.2382 4.004 3.856 4.004 3.804 4.052 4,597,926 3.9270 0.00%
2020-04-28 0 8.400 8.320 8.400 8.110 8.500 98,000 807,902 8.2439 4.004 3.966 4.004 3.866 4.052 205,588 3.9297 -0.36%
2020-04-27 0 8.430 8.380 8.480 8.380 8.640 17,250 146,590 8.4980 4.018 3.995 4.042 3.995 4.119 36,188 4.0508 -0.82%
2020-04-24 0 8.500 8.320 8.500 8.300 8.550 434,250 3,644,297 8.3922 4.052 3.966 4.052 3.956 4.076 910,984 4.0004 1.80%
2020-04-23 0 8.350 8.270 8.350 8.260 8.600 88,500 738,380 8.3433 3.980 3.942 3.980 3.937 4.099 185,658 3.9771 0.00%
2020-04-22 0 8.350 8.260 8.400 8.180 8.640 238,500 2,002,487 8.3962 3.980 3.937 4.004 3.899 4.119 500,333 4.0023 -2.91%
2020-04-21 0 8.600 8.600 8.670 8.600 8.770 109,500 953,732 8.7099 4.099 4.099 4.133 4.099 4.181 229,713 4.1518 -3.37%
2020-04-20 0 8.900 8.810 8.990 8.850 8.960 25,000 223,747 8.9499 4.242 4.200 4.285 4.219 4.271 52,446 4.2662 1.14%
2020-04-17 0 8.800 8.800 8.950 8.800 9.000 11,500 103,002 8.9567 4.195 4.195 4.266 4.195 4.290 24,125 4.2695 -0.56%
2020-04-16 0 8.850 8.600 8.850 8.510 8.950 23,000 199,072 8.6553 4.219 4.099 4.219 4.057 4.266 48,250 4.1258 -1.01%
2020-04-15 0 8.940 8.890 8.940 8.790 8.950 171,250 1,532,095 8.9465 4.262 4.238 4.262 4.190 4.266 359,254 4.2647 0.22%
2020-04-14 0 8.920 8.920 9.050 8.700 9.100 146,250 1,314,070 8.9851 4.252 4.252 4.314 4.147 4.338 306,808 4.2830 1.36%
2020-04-09 0 8.800 8.650 8.800 8.620 8.990 108,250 950,692 8.7824 4.195 4.123 4.195 4.109 4.285 227,090 4.1864 2.56%
2020-04-08 0 8.580 8.450 8.600 8.450 8.800 62,000 533,230 8.6005 4.090 4.028 4.099 4.028 4.195 130,066 4.0997 -2.50%
2020-04-07 0 8.800 8.660 8.800 8.660 9.000 97,750 870,587 8.9063 4.195 4.128 4.195 4.128 4.290 205,063 4.2455 0.11%
2020-04-06 0 8.790 8.750 8.800 8.530 8.790 76,750 670,457 8.7356 4.190 4.171 4.195 4.066 4.190 161,009 4.1641 0.46%
2020-04-03 0 8.750 8.620 8.760 8.740 8.750 3,750 32,750 8.7333 4.171 4.109 4.176 4.166 4.171 7,867 4.1630 0.00%
2020-04-02 0 8.750 8.620 8.750 8.300 8.750 245,250 2,143,175 8.7387 4.171 4.109 4.171 3.956 4.171 514,494 4.1656 0.46%
2020-04-01 0 8.710 7.970 8.730 8.540 8.870 36,750 320,970 8.7339 4.152 3.799 4.161 4.071 4.228 77,095 4.1633 0.69%
2020-03-31 0 8.650 8.530 8.650 8.300 9.980 36,750 317,980 8.6525 4.123 4.066 4.123 3.956 4.757 77,095 4.1245 -0.12%
2020-03-30 0 8.660 8.550 8.660 8.460 8.710 8,500 73,400 8.6353 4.128 4.076 4.128 4.033 4.152 17,832 4.1163 -2.59%
2020-03-27 0 8.890 8.820 8.900 8.640 8.930 504,500 4,487,265 8.8945 4.238 4.204 4.242 4.119 4.257 1,058,357 4.2398 1.02%
2020-03-26 0 8.800 8.650 8.880 8.600 8.940 648,250 5,710,665 8.8094 4.195 4.123 4.233 4.099 4.262 1,359,921 4.1993 -2.11%
2020-03-25 0 8.990 8.620 8.990 8.600 9.500 89,000 780,292 8.7673 4.285 4.109 4.285 4.099 4.528 186,707 4.1792 8.05%
2020-03-24 0 8.320 8.320 8.850 8.300 8.910 192,750 1,606,277 8.3335 3.966 3.966 4.219 3.956 4.247 404,357 3.9724 2.21%
2020-03-23 0 8.140 8.140 8.150 8.000 8.790 356,500 2,915,015 8.1768 3.880 3.880 3.885 3.813 4.190 747,878 3.8977 -8.54%
2020-03-20 0 8.900 8.390 8.700 8.310 9.790 34,250 312,152 9.1139 4.242 3.999 4.147 3.961 4.667 71,851 4.3444 -1.00%
2020-03-19 0 8.990 8.220 8.980 7.870 9.300 452,250 3,729,012 8.2455 4.285 3.918 4.281 3.751 4.433 948,745 3.9305 3.69%
2020-03-18 0 8.670 8.670 8.870 8.620 9.500 619,750 5,543,037 8.9440 4.133 4.133 4.228 4.109 4.528 1,300,132 4.2634 -9.97%
2020-03-17 0 9.630 - 9.250 9.290 10.00 6,000 56,902 9.4837 4.590 - 4.409 4.428 4.767 12,587 4.5207 3.22%
2020-03-16 0 9.330 9.100 9.350 9.190 9.990 444,250 4,255,132 9.5782 4.447 4.338 4.457 4.381 4.762 931,962 4.5658 -6.51%
2020-03-13 0 9.980 9.800 10.00 9.640 10.40 707,250 7,109,375 10.052 4.757 4.671 4.767 4.595 4.957 1,483,693 4.7917 -5.49%
2020-03-12 0 10.56 10.40 10.56 10.26 10.94 626,500 6,572,300 10.491 5.034 4.957 5.034 4.891 5.215 1,314,293 5.0006 -3.12%
2020-03-11 0 10.90 10.70 10.92 10.70 11.30 293,250 3,229,505 11.013 5.196 5.101 5.205 5.101 5.387 615,190 5.2496 -1.98%
2020-03-10 0 11.12 11.02 11.12 9.990 11.40 6,753,500 71,466,042 10.582 5.301 5.253 5.301 4.762 5.434 14,167,718 5.0443 7.75%
2020-03-09 0 10.32 10.32 10.50 10.10 11.38 976,250 10,270,240 10.520 4.919 4.919 5.005 4.814 5.425 2,048,010 5.0147 -11.79%
2020-03-06 0 11.70 11.60 11.70 11.40 12.10 232,250 2,694,930 11.604 5.577 5.530 5.577 5.434 5.768 487,222 5.5312 -4.10%
2020-03-05 0 12.20 12.14 12.20 11.70 12.44 165,000 2,004,840 12.151 5.816 5.787 5.816 5.577 5.930 346,143 5.7919 -1.13%
2020-03-04 0 12.34 12.08 12.38 11.94 12.52 223,750 2,710,500 12.114 5.882 5.758 5.901 5.692 5.968 469,390 5.7745 -0.32%
2020-03-03 0 12.38 12.38 12.40 12.10 13.00 440,000 5,552,575 12.619 5.901 5.901 5.911 5.768 6.197 923,047 6.0155 -0.96%
2020-03-02 0 12.50 12.50 12.52 12.20 12.76 752,250 9,421,880 12.525 5.959 5.959 5.968 5.816 6.082 1,578,095 5.9704 3.99%
2020-02-28 0 12.02 11.90 12.02 11.86 12.50 1,003,500 12,059,255 12.017 5.730 5.673 5.730 5.653 5.959 2,105,176 5.7284 -3.06%
2020-02-27 0 12.40 12.40 12.50 12.04 13.32 4,082,000 51,143,345 12.529 5.911 5.911 5.959 5.739 6.349 8,563,356 5.9723 3.68%
2020-02-26 0 11.96 11.86 11.96 11.72 12.22 833,250 10,072,010 12.088 5.701 5.653 5.701 5.587 5.825 1,748,020 5.7620 -1.48%
2020-02-25 0 12.14 12.02 12.14 11.98 12.20 563,250 6,811,070 12.092 5.787 5.730 5.787 5.711 5.816 1,181,605 5.7643 -0.65%
2020-02-24 0 12.22 12.20 12.22 11.92 12.28 299,000 3,630,480 12.142 5.825 5.816 5.825 5.682 5.854 627,252 5.7879 -0.49%
2020-02-21 0 12.28 12.20 12.28 11.86 12.68 774,750 9,465,585 12.218 5.854 5.816 5.854 5.653 6.044 1,625,296 5.8239 2.68%
2020-02-20 0 11.96 11.94 11.98 11.62 12.22 681,750 8,201,810 12.031 5.701 5.692 5.711 5.539 5.825 1,430,198 5.7347 -1.64%
2020-02-19 0 12.16 12.14 12.20 12.14 12.58 780,500 9,540,795 12.224 5.796 5.787 5.816 5.787 5.997 1,637,359 5.8269 -2.72%
2020-02-18 0 12.50 12.46 12.50 11.80 13.10 1,838,000 23,063,600 12.548 5.959 5.939 5.959 5.625 6.245 3,855,818 5.9815 3.48%
2020-02-17 0 12.08 12.00 12.08 10.16 12.72 3,784,000 45,110,425 11.921 5.758 5.720 5.758 4.843 6.063 7,938,202 5.6827 17.74%
2020-02-14 0 10.26 10.24 10.26 9.660 10.38 302,750 3,101,595 10.245 4.891 4.881 4.891 4.605 4.948 635,119 4.8835 1.79%
2020-02-13 0 10.08 10.10 10.12 9.900 10.10 118,500 1,187,742 10.023 4.805 4.814 4.824 4.719 4.814 248,593 4.7779 0.80%
2020-02-12 0 10.00 9.880 10.00 9.880 10.12 354,750 3,528,290 9.9458 4.767 4.710 4.767 4.710 4.824 744,206 4.7410 -0.40%
2020-02-11 0 10.04 10.04 10.06 9.900 10.08 84,250 838,480 9.9523 4.786 4.786 4.795 4.719 4.805 176,742 4.7441 0.80%
2020-02-10 0 9.960 9.740 9.960 9.600 10.00 30,500 300,735 9.8602 4.748 4.643 4.748 4.576 4.767 63,984 4.7002 0.00%
2020-02-07 0 9.960 9.810 9.960 9.810 10.20 159,250 1,600,677 10.051 4.748 4.676 4.748 4.676 4.862 334,080 4.7913 -0.40%
2020-02-06 0 10.00 9.730 10.00 9.660 10.02 225,250 2,205,387 9.7908 4.767 4.638 4.767 4.605 4.776 472,537 4.6671 -0.40%
2020-02-05 0 10.04 10.00 10.06 9.950 10.20 361,750 3,624,505 10.019 4.786 4.767 4.795 4.743 4.862 758,891 4.7761 -0.20%
2020-02-04 0 10.06 9.750 10.06 9.760 10.24 155,000 1,542,610 9.9523 4.795 4.648 4.795 4.652 4.881 325,164 4.7441 1.41%
2020-02-03 0 9.920 9.920 9.990 9.350 10.02 112,000 1,090,145 9.7334 4.729 4.729 4.762 4.457 4.776 234,957 4.6398 4.20%
2020-01-31 0 9.520 9.520 9.550 9.520 9.870 95,500 911,847 9.5481 4.538 4.538 4.552 4.538 4.705 200,343 4.5514 -0.83%
2020-01-30 0 9.600 9.510 9.600 9.500 10.00 281,750 2,707,497 9.6096 4.576 4.533 4.576 4.528 4.767 591,065 4.5807 -5.51%
2020-01-29 0 10.16 10.04 10.18 10.04 10.18 53,250 539,240 10.127 4.843 4.786 4.853 4.786 4.853 111,710 4.8272 -0.39%
2020-01-24 0 10.20 10.12 10.20 10.08 10.20 10,500 106,125 10.107 4.862 4.824 4.862 4.805 4.862 22,027 4.8179 1.80%
2020-01-23 0 10.02 9.880 10.02 9.700 10.18 506,500 5,054,670 9.9796 4.776 4.710 4.776 4.624 4.853 1,062,553 4.7571 -1.76%
2020-01-22 0 10.20 10.12 10.20 9.920 10.20 602,500 6,039,327 10.024 4.862 4.824 4.862 4.729 4.862 1,263,945 4.7782 2.41%
2020-01-21 0 9.960 10.00 10.06 9.650 10.12 974,250 9,687,815 9.9439 4.748 4.767 4.795 4.600 4.824 2,043,814 4.7401 3.21%
2020-01-20 0 9.650 9.650 9.680 9.500 9.890 310,000 3,031,727 9.7798 4.600 4.600 4.614 4.528 4.714 650,328 4.6618 0.31%
2020-01-17 0 9.620 9.550 9.620 9.500 9.730 168,000 1,616,752 9.6235 4.586 4.552 4.586 4.528 4.638 352,436 4.5874 -0.31%
2020-01-16 0 9.650 9.600 9.650 9.490 9.760 264,250 2,544,515 9.6292 4.600 4.576 4.600 4.524 4.652 554,352 4.5901 1.05%
2020-01-15 0 9.550 9.540 9.550 9.350 9.600 112,750 1,073,585 9.5218 4.552 4.548 4.552 4.457 4.576 236,531 4.5389 1.38%
2020-01-14 0 9.420 9.250 9.420 9.150 9.420 503,750 4,683,375 9.2970 4.490 4.409 4.490 4.362 4.490 1,056,784 4.4317 -0.53%
2020-01-13 0 9.470 9.360 9.470 9.210 9.470 209,250 1,945,645 9.2982 4.514 4.462 4.514 4.390 4.514 438,972 4.4323 1.94%
2020-01-10 0 9.290 9.280 9.290 9.200 9.440 589,750 5,483,765 9.2985 4.428 4.424 4.428 4.385 4.500 1,237,197 4.4324 -0.11%
2020-01-09 0 9.300 9.240 9.300 9.200 9.480 189,500 1,753,520 9.2534 4.433 4.405 4.433 4.385 4.519 397,539 4.4109 1.20%
2020-01-08 0 9.190 9.190 9.210 9.100 9.290 109,500 1,006,312 9.1901 4.381 4.381 4.390 4.338 4.428 229,713 4.3807 -0.54%
2020-01-07 0 9.240 9.240 9.250 9.160 9.400 314,250 2,901,800 9.2340 4.405 4.405 4.409 4.366 4.481 659,244 4.4017 -1.07%
2020-01-06 0 9.340 9.280 9.340 9.200 9.380 282,500 2,620,408 9.2758 4.452 4.424 4.452 4.385 4.471 592,638 4.4216 -1.58%
2020-01-03 0 9.490 9.490 9.520 9.240 9.760 412,500 3,877,232 9.3994 4.524 4.524 4.538 4.405 4.652 865,356 4.4805 -1.76%
2020-01-02 0 9.660 9.380 9.600 9.140 9.740 1,005,000 9,635,972 9.5880 4.605 4.471 4.576 4.357 4.643 2,108,323 4.5704 -0.41%
2019-12-31 0 9.700 9.680 9.710 9.600 9.700 22,250 214,372 9.6347 4.624 4.614 4.629 4.576 4.624 46,677 4.5927 0.31%
2019-12-30 0 9.670 9.590 9.680 9.580 9.750 134,750 1,300,326 9.6499 4.610 4.571 4.614 4.567 4.648 282,683 4.5999 -0.51%
2019-12-27 0 9.720 9.670 9.730 9.470 9.800 187,000 1,806,512 9.6605 4.633 4.610 4.638 4.514 4.671 392,295 4.6050 2.53%
2019-12-24 0 9.480 9.340 9.480 9.200 9.480 78,250 734,457 9.3860 4.519 4.452 4.519 4.385 4.519 164,155 4.4742 2.38%
2019-12-23 0 9.260 9.150 9.300 9.040 9.300 209,000 1,915,062 9.1630 4.414 4.362 4.433 4.309 4.433 438,447 4.3678 1.09%
2019-12-20 0 9.160 9.100 9.160 9.050 9.170 200,750 1,826,825 9.1000 4.366 4.338 4.366 4.314 4.371 421,140 4.3378 1.10%
2019-12-19 0 9.060 9.030 9.060 8.850 9.140 247,750 2,227,707 8.9918 4.319 4.304 4.319 4.219 4.357 519,738 4.2862 -0.88%
2019-12-18 0 9.140 8.920 9.180 8.910 9.200 25,250 227,540 9.0115 4.357 4.252 4.376 4.247 4.385 52,970 4.2956 1.33%
2019-12-17 0 9.020 8.960 9.040 8.940 9.220 35,500 321,930 9.0685 4.300 4.271 4.309 4.262 4.395 74,473 4.3228 -1.42%
2019-12-16 0 9.150 8.920 9.180 8.910 9.300 55,750 504,502 9.0494 4.362 4.252 4.376 4.247 4.433 116,954 4.3137 0.00%
2019-12-13 0 9.150 9.150 9.200 8.920 9.350 69,250 635,955 9.1835 4.362 4.362 4.385 4.252 4.457 145,275 4.3776 -2.45%
2019-12-12 0 9.380 9.240 9.400 9.050 9.560 61,000 567,682 9.3063 4.471 4.405 4.481 4.314 4.557 127,968 4.4361 -0.21%
2019-12-11 0 9.400 9.360 9.400 9.160 9.450 56,250 521,640 9.2736 4.481 4.462 4.481 4.366 4.505 118,003 4.4206 1.08%
2019-12-10 0 9.300 9.120 9.300 8.980 9.380 220,250 2,041,862 9.2707 4.433 4.347 4.433 4.281 4.471 462,048 4.4192 2.54%
2019-12-09 0 9.070 9.000 9.070 8.850 9.070 50,000 447,657 8.9531 4.324 4.290 4.324 4.219 4.324 104,892 4.2678 -0.22%
2019-12-06 0 9.090 8.850 9.090 8.800 9.220 9,500 85,227 8.9713 4.333 4.219 4.333 4.195 4.395 19,929 4.2764 1.11%
2019-12-05 0 8.990 8.990 9.200 8.900 9.180 82,750 745,335 9.0071 4.285 4.285 4.385 4.242 4.376 173,596 4.2935 0.11%
2019-12-04 0 8.980 8.910 8.990 8.920 9.100 17,000 152,772 8.9866 4.281 4.247 4.285 4.252 4.338 35,663 4.2837 1.01%
2019-12-03 0 8.890 8.750 8.890 8.640 8.900 40,750 359,560 8.8236 4.238 4.171 4.238 4.119 4.242 85,487 4.2060 3.25%
2019-12-02 0 8.610 8.350 8.610 - - 0 0 - 4.104 3.980 4.104 - - 0 - 0.00%
2019-11-29 0 8.610 8.550 8.620 8.450 8.610 31,000 264,722 8.5394 4.104 4.076 4.109 4.028 4.104 65,033 4.0706 -0.12%
2019-11-28 0 8.620 8.560 8.620 8.530 8.680 78,750 679,117 8.6237 4.109 4.080 4.109 4.066 4.138 165,204 4.1108 -0.23%
2019-11-27 0 8.640 8.480 8.640 8.440 8.640 34,500 293,887 8.5185 4.119 4.042 4.119 4.023 4.119 72,375 4.0606 -0.23%
2019-11-26 0 8.660 8.400 8.660 8.470 8.750 34,500 294,615 8.5396 4.128 4.004 4.128 4.037 4.171 72,375 4.0707 1.88%
2019-11-25 0 8.500 8.360 8.500 8.360 8.530 4,500 38,212 8.4916 4.052 3.985 4.052 3.985 4.066 9,440 4.0478 -3.41%
2019-11-22 0 8.800 8.500 8.800 8.070 8.870 229,750 1,919,920 8.3566 4.195 4.052 4.195 3.847 4.228 481,977 3.9834 3.53%
2019-11-21 0 8.500 8.390 8.500 8.290 8.890 309,750 2,636,792 8.5126 4.052 3.999 4.052 3.952 4.238 649,804 4.0578 0.12%
2019-11-20 0 8.490 8.350 8.500 8.060 8.980 171,750 1,448,032 8.4310 4.047 3.980 4.052 3.842 4.281 360,303 4.0189 0.24%
2019-11-19 0 8.470 8.400 8.450 8.400 8.610 66,750 565,602 8.4734 4.037 4.004 4.028 4.004 4.104 140,030 4.0391 -0.12%
2019-11-18 0 8.480 8.420 8.480 8.300 8.710 227,750 1,924,100 8.4483 4.042 4.014 4.042 3.956 4.152 477,782 4.0272 -4.18%
2019-11-15 0 8.850 8.620 8.830 8.710 8.900 26,500 232,865 8.7874 4.219 4.109 4.209 4.152 4.242 55,593 4.1888 -1.56%
2019-11-14 0 8.990 8.800 9.000 8.800 9.000 19,500 172,295 8.8356 4.285 4.195 4.290 4.195 4.290 40,908 4.2118 -0.33%
2019-11-13 0 9.020 8.860 9.020 8.700 9.100 42,500 377,962 8.8932 4.300 4.223 4.300 4.147 4.338 89,158 4.2392 0.33%
2019-11-12 0 8.990 8.860 9.000 8.990 8.990 2,500 22,475 8.9900 4.285 4.223 4.290 4.285 4.285 5,245 4.2854 -0.11%
2019-11-11 0 9.000 8.800 9.000 8.800 9.000 16,500 145,802 8.8365 4.290 4.195 4.290 4.195 4.290 34,614 4.2122 1.93%
2019-11-08 0 8.830 8.810 8.880 8.810 9.600 102,500 915,862 8.9352 4.209 4.200 4.233 4.200 4.576 215,028 4.2593 -5.86%
2019-11-07 0 9.380 9.280 9.380 9.220 9.770 75,500 712,747 9.4404 4.471 4.424 4.471 4.395 4.657 158,386 4.5001 -1.26%
2019-11-06 0 9.500 9.400 9.500 9.400 9.780 52,500 498,765 9.5003 4.528 4.481 4.528 4.481 4.662 110,136 4.5286 1.06%
2019-11-05 0 9.400 9.390 9.400 9.160 9.400 28,750 263,867 9.1780 4.481 4.476 4.481 4.366 4.481 60,313 4.3750 4.44%
2019-11-04 0 9.000 8.950 9.000 8.850 9.190 63,250 571,605 9.0372 4.290 4.266 4.290 4.219 4.381 132,688 4.3079 2.16%
2019-11-01 0 8.810 8.750 8.820 8.670 8.950 96,000 842,212 8.7730 4.200 4.171 4.204 4.133 4.266 201,392 4.1820 0.23%
2019-10-31 0 8.790 8.790 8.810 8.720 8.860 63,250 557,620 8.8161 4.190 4.190 4.200 4.157 4.223 132,688 4.2025 -0.57%
2019-10-30 0 8.840 8.830 8.910 8.800 8.920 78,000 689,347 8.8378 4.214 4.209 4.247 4.195 4.252 163,631 4.2128 -0.79%
2019-10-29 0 8.910 8.910 8.930 8.740 9.100 283,000 2,525,820 8.9252 4.247 4.247 4.257 4.166 4.338 593,687 4.2545 -2.94%
2019-10-28 0 9.180 9.020 9.180 9.000 9.360 101,250 921,150 9.0978 4.376 4.300 4.376 4.290 4.462 212,406 4.3367 -2.24%
2019-10-25 0 9.390 9.260 9.390 8.900 9.390 162,250 1,492,558 9.1991 4.476 4.414 4.476 4.242 4.476 340,373 4.3851 -1.16%
2019-10-24 0 9.500 9.080 9.400 8.880 9.860 263,000 2,511,552 9.5496 4.528 4.328 4.481 4.233 4.700 551,730 4.5521 0.11%
2019-10-23 0 9.490 9.000 9.490 8.600 9.650 193,000 1,759,235 9.1152 4.524 4.290 4.524 4.099 4.600 404,882 4.3451 3.26%
2019-10-22 0 9.190 9.070 9.190 8.800 10.00 714,250 6,712,670 9.3982 4.381 4.324 4.381 4.195 4.767 1,498,378 4.4800 -4.17%
2019-10-21 0 9.590 9.580 9.700 9.590 9.990 170,000 1,651,760 9.7162 4.571 4.567 4.624 4.571 4.762 356,632 4.6316 -3.13%
2019-10-18 0 9.900 9.760 9.910 9.810 9.910 64,250 632,892 9.8505 4.719 4.652 4.724 4.676 4.724 134,786 4.6955 -0.90%
2019-10-17 0 9.990 9.980 10.00 9.730 10.40 179,500 1,804,570 10.053 4.762 4.757 4.767 4.638 4.957 376,561 4.7922 0.10%
2019-10-16 0 9.980 9.930 10.02 9.980 10.02 19,750 197,642 10.007 4.757 4.733 4.776 4.757 4.776 41,432 4.7703 -3.85%
2019-10-15 0 10.38 9.900 10.38 9.490 10.46 42,750 430,505 10.070 4.948 4.719 4.948 4.524 4.986 89,682 4.8003 0.97%
2019-10-14 0 10.28 10.12 10.38 10.08 10.50 68,750 709,155 10.315 4.900 4.824 4.948 4.805 5.005 144,226 4.9170 2.19%
2019-10-11 0 10.06 10.04 10.06 9.580 10.08 203,000 1,964,197 9.6758 4.795 4.786 4.795 4.567 4.805 425,860 4.6123 3.39%
2019-10-10 0 9.730 9.690 9.830 9.670 10.00 412,750 4,032,452 9.7697 4.638 4.619 4.686 4.610 4.767 865,881 4.6571 -2.70%
2019-10-09 0 10.00 10.00 10.10 9.980 10.20 85,250 855,550 10.036 4.767 4.767 4.814 4.757 4.862 178,840 4.7839 -3.47%
2019-10-08 0 10.36 10.30 10.56 10.30 10.90 45,750 477,815 10.444 4.938 4.910 5.034 4.910 5.196 95,976 4.9785 -4.78%
2019-10-04 0 10.88 10.44 10.88 10.40 10.88 101,000 1,098,100 10.872 5.186 4.977 5.186 4.957 5.186 211,881 5.1826 0.00%
2019-10-03 0 10.88 10.56 10.88 10.50 11.02 226,500 2,489,770 10.992 5.186 5.034 5.186 5.005 5.253 475,159 5.2399 2.64%
2019-10-02 0 10.60 10.50 10.60 10.40 10.80 16,750 177,990 10.626 5.053 5.005 5.053 4.957 5.148 35,139 5.0654 -3.28%
2019-09-30 0 10.96 10.12 10.96 9.800 11.00 620,500 6,637,222 10.697 5.224 4.824 5.224 4.671 5.244 1,301,706 5.0989 9.60%
2019-09-27 0 10.00 9.910 10.00 9.890 10.38 87,750 877,582 10.001 4.767 4.724 4.767 4.714 4.948 184,085 4.7673 -3.66%
2019-09-26 0 10.38 10.26 10.38 10.20 10.40 93,250 964,895 10.347 4.948 4.891 4.948 4.862 4.957 195,623 4.9324 -1.89%
2019-09-25 0 10.58 10.36 10.58 10.44 10.68 56,000 591,260 10.558 5.043 4.938 5.043 4.977 5.091 117,479 5.0329 1.34%
2019-09-24 0 10.44 10.42 10.46 10.44 10.98 301,250 3,198,040 10.616 4.977 4.967 4.986 4.977 5.234 631,972 5.0604 -4.22%
2019-09-23 0 10.90 10.82 10.90 10.80 11.02 231,500 2,523,645 10.901 5.196 5.158 5.196 5.148 5.253 485,648 5.1964 -0.37%
2019-09-20 0 10.94 10.80 10.92 10.46 10.98 292,500 3,130,560 10.703 5.215 5.148 5.205 4.986 5.234 613,616 5.1018 2.43%
2019-09-19 0 10.68 10.34 10.68 10.24 10.80 83,000 871,920 10.505 5.091 4.929 5.091 4.881 5.148 174,120 5.0076 -0.93%
2019-09-18 0 10.78 10.40 10.80 10.06 10.80 181,750 1,911,820 10.519 5.139 4.957 5.148 4.795 5.148 381,281 5.0142 4.66%
2019-09-17 0 10.30 10.24 10.62 10.00 10.82 335,750 3,492,705 10.403 4.910 4.881 5.062 4.767 5.158 704,348 4.9588 -3.92%
2019-09-16 0 10.72 10.30 10.72 10.14 10.78 62,500 656,910 10.511 5.110 4.910 5.110 4.834 5.139 131,115 5.0102 1.71%
2019-09-13 0 10.54 10.50 10.54 10.28 10.68 298,000 3,139,725 10.536 5.024 5.005 5.024 4.900 5.091 625,154 5.0223 3.94%
2019-09-12 0 10.14 10.12 10.14 9.510 10.16 336,750 3,289,592 9.7686 4.834 4.824 4.834 4.533 4.843 706,445 4.6565 4.54%
2019-09-11 0 9.700 9.620 9.700 9.620 9.890 737,250 7,143,427 9.6893 4.624 4.586 4.624 4.586 4.714 1,546,628 4.6187 -2.02%
2019-09-10 0 9.900 9.880 9.900 9.810 9.920 113,500 1,123,340 9.8973 4.719 4.710 4.719 4.676 4.729 238,104 4.7179 -0.50%
2019-09-09 0 9.950 9.940 9.990 9.850 10.12 822,750 8,214,705 9.9844 4.743 4.738 4.762 4.695 4.824 1,725,992 4.7594 -1.49%
2019-09-06 0 10.10 10.10 10.16 10.00 10.16 125,750 1,263,955 10.051 4.814 4.814 4.843 4.767 4.843 263,803 4.7913 0.20%
2019-09-05 0 10.08 10.02 10.08 10.00 10.30 273,250 2,745,360 10.047 4.805 4.776 4.805 4.767 4.910 573,233 4.7893 -0.20%
2019-09-04 0 10.10 10.10 10.12 9.680 10.26 101,000 1,014,437 10.044 4.814 4.814 4.824 4.614 4.891 211,881 4.7878 -0.39%
2019-09-03 0 10.14 10.10 10.14 10.08 10.80 154,750 1,604,070 10.366 4.834 4.814 4.834 4.805 5.148 324,640 4.9411 -4.16%
2019-09-02 0 10.58 10.50 10.58 10.38 10.68 72,750 766,275 10.533 5.043 5.005 5.043 4.948 5.091 152,617 5.0209 1.93%
2019-08-30 0 10.38 10.34 10.38 10.22 10.54 221,500 2,312,795 10.442 4.948 4.929 4.948 4.872 5.024 464,670 4.9773 0.39%
2019-08-29 0 10.34 10.24 10.40 10.34 10.72 157,250 1,675,865 10.657 4.929 4.881 4.957 4.929 5.110 329,884 5.0802 -1.15%
2019-08-28 0 10.46 10.46 10.68 9.990 11.34 1,376,500 14,324,162 10.406 4.986 4.986 5.091 4.762 5.406 2,887,668 4.9605 -4.56%
2019-08-27 0 10.96 10.90 10.96 10.72 11.70 340,000 3,748,880 11.026 5.224 5.196 5.224 5.110 5.577 713,263 5.2560 -4.86%
2019-08-26 0 11.52 11.40 11.72 10.50 11.78 272,000 3,043,950 11.191 5.491 5.434 5.587 5.005 5.615 570,611 5.3345 3.23%
2019-08-23 0 11.16 11.10 11.16 11.00 11.30 171,500 1,908,415 11.128 5.320 5.291 5.320 5.244 5.387 359,778 5.3044 -0.89%
2019-08-22 0 11.26 11.16 11.40 11.12 11.50 155,500 1,757,765 11.304 5.367 5.320 5.434 5.301 5.482 326,213 5.3884 -2.09%
2019-08-21 0 11.50 11.40 11.50 11.16 11.56 287,000 3,270,575 11.396 5.482 5.434 5.482 5.320 5.510 602,078 5.4321 -0.86%
2019-08-20 0 11.60 11.54 11.60 11.02 12.16 359,500 4,188,355 11.651 5.530 5.501 5.530 5.253 5.796 754,171 5.5536 1.22%
2019-08-19 0 11.46 11.42 11.46 11.16 11.84 348,500 4,017,935 11.529 5.463 5.444 5.463 5.320 5.644 731,095 5.4958 0.35%
2019-08-16 0 11.42 11.22 11.44 11.20 11.44 114,750 1,296,810 11.301 5.444 5.348 5.453 5.339 5.453 240,726 5.3871 -0.35%
2019-08-15 0 11.46 11.30 11.46 11.00 11.52 72,250 810,880 11.223 5.463 5.387 5.463 5.244 5.491 151,568 5.3499 0.88%
2019-08-14 0 11.36 11.30 11.36 11.00 11.60 295,250 3,321,445 11.250 5.415 5.387 5.415 5.244 5.530 619,385 5.3625 -0.35%
2019-08-13 0 11.40 11.40 11.48 10.82 11.60 261,500 2,957,190 11.309 5.434 5.434 5.472 5.158 5.530 548,583 5.3906 -3.55%
2019-08-12 0 11.82 11.82 11.86 11.82 12.26 167,750 2,011,290 11.990 5.634 5.634 5.653 5.634 5.844 351,912 5.7153 -0.34%
2019-08-09 0 11.86 11.82 11.98 11.74 12.34 266,250 3,197,350 12.009 5.653 5.634 5.711 5.596 5.882 558,548 5.7244 -1.98%
2019-08-08 0 12.10 12.02 12.14 11.84 12.38 222,000 2,679,780 12.071 5.768 5.730 5.787 5.644 5.901 465,719 5.7541 2.89%
2019-08-07 0 11.76 11.72 11.76 11.52 12.10 148,750 1,752,470 11.781 5.606 5.587 5.606 5.491 5.768 312,053 5.6159 -0.17%
2019-08-06 0 11.78 11.74 11.88 10.52 12.00 1,181,000 13,185,410 11.165 5.615 5.596 5.663 5.015 5.720 2,477,541 5.3220 2.43%
2019-08-05 0 11.50 11.44 11.50 11.20 11.90 786,500 9,002,275 11.446 5.482 5.453 5.482 5.339 5.673 1,649,946 5.4561 -4.17%
2019-08-02 0 12.00 12.00 12.10 11.72 12.20 1,802,000 21,495,740 11.929 5.720 5.720 5.768 5.587 5.816 3,780,296 5.6863 -3.07%
2019-08-01 0 12.38 12.40 12.46 12.30 12.68 571,750 7,118,255 12.450 5.901 5.911 5.939 5.863 6.044 1,199,436 5.9347 -0.96%
2019-07-31 0 12.50 12.48 12.50 12.38 12.80 474,500 5,975,350 12.593 5.959 5.949 5.959 5.901 6.102 995,422 6.0028 0.00%
2019-07-30 0 12.50 12.48 12.50 11.96 12.76 1,461,750 17,898,230 12.244 5.959 5.949 5.959 5.701 6.082 3,066,508 5.8367 2.97%
2019-07-29 0 12.14 12.08 12.14 11.50 12.30 714,000 8,515,095 11.926 5.787 5.758 5.787 5.482 5.863 1,497,853 5.6849 0.66%
2019-07-26 0 12.06 12.06 12.08 12.04 12.38 1,097,250 13,359,390 12.175 5.749 5.749 5.758 5.739 5.901 2,301,848 5.8038 -3.52%
2019-07-25 0 12.50 12.48 12.52 11.78 12.64 2,654,750 32,415,605 12.210 5.959 5.949 5.968 5.615 6.025 5,569,223 5.8205 2.63%
2019-07-24 0 12.18 12.08 12.20 11.40 12.86 4,876,250 59,432,217 12.188 5.806 5.758 5.816 5.434 6.130 10,229,560 5.8099 5.36%
2019-07-23 0 11.56 11.46 11.54 10.58 11.60 5,277,250 58,723,200 11.128 5.510 5.463 5.501 5.043 5.530 11,070,791 5.3043 9.26%
2019-07-22 0 10.58 10.58 10.60 10.26 10.64 1,299,000 13,624,245 10.488 5.043 5.043 5.053 4.891 5.072 2,725,086 4.9996 0.38%
2019-07-19 0 10.54 10.54 10.58 10.28 10.64 1,908,250 19,953,140 10.456 5.024 5.024 5.043 4.900 5.072 4,003,191 4.9843 2.13%
2019-07-18 0 10.32 10.32 10.36 10.20 10.50 1,988,250 20,599,045 10.360 4.919 4.919 4.938 4.862 5.005 4,171,017 4.9386 -1.15%
2019-07-17 0 10.44 10.42 10.44 9.550 10.50 3,125,750 31,936,752 10.217 4.977 4.967 4.977 4.552 5.005 6,557,303 4.8704 9.09%
2019-07-16 0 9.570 9.570 9.580 9.500 9.650 759,500 7,269,295 9.5712 4.562 4.562 4.567 4.528 4.600 1,593,304 4.5624 0.21%
2019-07-15 0 9.550 9.510 9.550 9.510 9.760 1,140,000 10,904,800 9.5656 4.552 4.533 4.552 4.533 4.652 2,391,530 4.5598 -2.15%
2019-07-12 0 9.760 9.810 9.820 9.460 9.820 3,290,000 31,585,242 9.6004 4.652 4.676 4.681 4.509 4.681 6,901,872 4.5763 0.72%
2019-07-11 0 9.690 9.660 9.670 9.400 9.910 3,026,250 29,578,750 9.7741 4.619 4.605 4.610 4.481 4.724 6,348,568 4.6591 -1.12%
2019-07-10 0 9.800 9.800 9.890 9.170 10.78 28,647,500 286,539,540 10.002 4.671 4.671 4.714 4.371 5.139 60,097,683 4.7679

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