LI NING COMPANY LIMITED: O CNY

Exchange Code Listed Last trade Delisted
HK Main 82331  2023-06-19    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-30 0 12.73 12.60 - 12.73 12.73 1,500 19,095 12.730 12.73 12.60 - 12.73 12.73 1,500 12.730 -2.53%
2026-06-29 0 13.06 - - - - 0 0 - 13.06 - - - - 0 - 0.62%
2026-06-26 0 12.98 - - - - 0 0 - 12.98 - - - - 0 - -0.38%
2026-06-25 0 13.03 12.98 - - - 0 0 - 13.03 12.98 - - - 0 - 1.16%
2026-06-24 0 12.88 - - 12.80 12.81 11,000 140,880 12.807 12.88 - - 12.80 12.81 11,000 12.807 -3.45%
2026-06-23 0 13.34 12.80 - 13.30 13.44 9,500 127,540 13.425 13.34 12.80 - 13.30 13.44 9,500 13.425 -2.27%
2026-06-22 0 13.65 13.00 - - - 0 0 - 13.65 13.00 - - - 0 - -2.29%
2026-06-18 0 13.97 13.88 - 14.04 14.04 5,000 70,200 14.040 13.97 13.88 - 14.04 14.04 5,000 14.040 -2.17%
2026-06-17 0 14.28 - - 14.31 14.34 5,000 71,670 14.334 14.28 - - 14.31 14.34 5,000 14.334 -0.21%
2026-06-16 0 14.31 - - 14.10 14.60 25,000 360,300 14.412 14.31 - - 14.10 14.60 25,000 14.412 -4.09%
2026-06-15 0 14.92 - - - - 0 0 - 14.92 - - - - 0 - -2.08%
2026-06-12 0 15.47 - - 15.00 15.00 500 7,500 15.000 15.24 - - 14.77 14.77 508 14.773 1.51%
2026-06-11 0 15.24 15.00 - - - 0 0 - 15.01 14.77 - - - 0 - -0.39%
2026-06-10 0 15.30 14.68 - 15.20 15.50 1,500 23,100 15.400 15.07 14.46 - 14.97 15.27 1,523 15.167 -1.73%
2026-06-09 0 15.57 15.50 - - - 0 0 - 15.33 15.27 - - - 0 - -0.19%
2026-06-08 0 15.60 14.68 - 15.60 15.60 1,000 15,600 15.600 15.36 14.46 - 15.36 15.36 1,015 15.364 1.43%
2026-06-05 0 15.38 15.20 - 15.40 15.46 2,500 38,620 15.448 15.15 14.97 - 15.17 15.23 2,538 15.215 -0.71%
2026-06-04 0 15.49 - - - - 0 0 - 15.26 - - - - 0 - -0.13%
2026-06-03 0 15.51 14.85 - 14.90 15.68 38,500 581,110 15.094 15.28 14.63 - 14.68 15.44 39,090 14.866 -2.27%
2026-06-02 0 15.87 - 17.00 16.33 16.33 8,000 130,640 16.330 15.63 - 16.74 16.08 16.08 8,123 16.083 -2.76%
2026-06-01 0 16.32 - - 16.26 16.26 2,000 32,520 16.260 16.07 - - 16.01 16.01 2,031 16.014 3.88%
2026-05-29 0 15.71 15.48 - 15.48 15.48 500 7,740 15.480 15.47 15.25 - 15.25 15.25 508 15.246 2.55%
2026-05-28 0 15.32 - - - - 0 0 - 15.09 - - - - 0 - 0.20%
2026-05-27 0 15.29 15.00 - 15.24 15.24 1,000 15,240 15.240 15.06 14.77 - 15.01 15.01 1,015 15.010 -2.49%
2026-05-26 0 15.68 15.00 15.68 - - 0 0 - 15.44 14.77 15.44 - - 0 - -0.95%
2026-05-22 0 15.83 15.00 - 15.68 15.68 500 7,840 15.680 15.59 14.77 - 15.44 15.44 508 15.443 -0.31%
2026-05-21 0 15.88 15.68 - - - 0 0 - 15.64 15.44 - - - 0 - -0.50%
2026-05-20 0 15.96 15.68 - 15.86 15.86 500 7,930 15.860 15.72 15.44 - 15.62 15.62 508 15.621 -0.56%
2026-05-19 0 16.05 15.68 - - - 0 0 - 15.81 15.44 - - - 0 - 0.38%
2026-05-18 0 15.99 15.68 - 15.81 16.00 8,500 134,560 15.831 15.75 15.44 - 15.57 15.76 8,630 15.592 -1.60%
2026-05-15 0 16.25 16.00 - 16.30 16.30 500 8,150 16.300 16.00 15.76 - 16.05 16.05 508 16.054 -1.63%
2026-05-14 0 16.52 16.52 - 16.38 16.68 8,500 139,935 16.463 16.27 16.27 - 16.13 16.43 8,630 16.214 -2.36%
2026-05-13 0 16.92 16.68 - 16.92 16.92 14,000 236,880 16.920 16.66 16.43 - 16.66 16.66 14,215 16.665 0.36%
2026-05-12 0 16.86 16.80 - 16.80 16.87 15,000 252,910 16.861 16.61 16.55 - 16.55 16.62 15,230 16.606 0.30%
2026-05-11 0 16.81 16.68 - 16.81 16.81 3,000 50,430 16.810 16.56 16.43 - 16.56 16.56 3,046 16.556 -0.30%
2026-05-08 0 16.86 16.83 - 16.86 17.00 1,000 16,930 16.930 16.61 16.58 - 16.61 16.74 1,015 16.674 -2.03%
2026-05-07 0 17.21 17.00 17.68 17.40 17.40 500 8,700 17.400 16.95 16.74 17.41 17.14 17.14 508 17.137 1.83%
2026-05-06 0 16.90 16.68 - 16.86 17.04 5,000 85,000 17.000 16.64 16.43 - 16.61 16.78 5,077 16.743 -0.24%
2026-05-05 0 16.94 16.80 - 16.70 16.70 4,000 66,800 16.700 16.68 16.55 - 16.45 16.45 4,061 16.448 -4.19%
2026-05-04 0 17.68 16.68 - 17.68 18.15 17,500 317,390 18.137 17.41 16.43 - 17.41 17.88 17,768 17.863 0.28%
2026-04-30 0 17.63 16.86 - - - 0 0 - 17.36 16.61 - - - 0 - -0.84%
2026-04-29 0 17.78 16.86 - 17.71 17.71 1,000 17,710 17.710 17.51 16.61 - 17.44 17.44 1,015 17.443 1.43%
2026-04-28 0 17.53 16.86 17.56 - - 0 0 - 17.27 16.61 17.29 - - 0 - -0.28%
2026-04-27 0 17.58 16.86 17.62 - - 0 0 - 17.31 16.61 17.35 - - 0 - 0.46%
2026-04-24 0 17.50 17.10 17.50 17.00 17.50 3,500 61,000 17.429 17.24 16.84 17.24 16.74 17.24 3,554 17.165 1.21%
2026-04-23 0 17.29 17.18 - 17.23 17.68 5,000 86,940 17.388 17.03 16.92 - 16.97 17.41 5,077 17.125 -3.41%
2026-04-22 0 17.90 17.85 - 17.79 17.86 2,500 44,510 17.804 17.63 17.58 - 17.52 17.59 2,538 17.535 -3.56%
2026-04-21 0 18.56 17.86 - - - 0 0 - 18.28 17.59 - - - 0 - 0.00%
2026-04-20 0 18.56 17.86 - 18.51 18.56 84,000 1,556,610 18.531 18.28 17.59 - 18.23 18.28 85,288 18.251 1.59%
2026-04-17 0 18.27 18.06 - 18.00 18.00 500 9,000 18.000 17.99 17.79 - 17.73 17.73 508 17.728 -0.16%
2026-04-16 0 18.30 18.00 - - - 0 0 - 18.02 17.73 - - - 0 - 0.11%
2026-04-15 0 18.28 - 18.70 18.68 18.68 500 9,340 18.680 18.00 - 18.42 18.40 18.40 508 18.398 -4.44%
2026-04-14 0 19.13 - - - - 0 0 - 18.84 - - - - 0 - -1.49%
2026-04-13 0 19.42 - 20.80 - - 0 0 - 19.13 - 20.49 - - 0 - -2.85%
2026-04-10 0 19.99 - 20.20 20.00 20.20 5,500 110,840 20.153 19.69 - 19.89 19.70 19.89 5,584 19.848 1.27%
2026-04-09 0 19.74 - 20.80 19.74 19.74 1,000 19,740 19.740 19.44 - 20.49 19.44 19.44 1,015 19.442 3.84%
2026-04-08 0 19.01 - - 18.96 18.96 16,000 303,360 18.960 18.72 - - 18.67 18.67 16,245 18.674 -0.21%
2026-04-02 0 19.05 - - 18.84 18.92 21,000 396,440 18.878 18.76 - - 18.56 18.63 21,322 18.593 -0.05%
2026-04-01 0 19.06 - - 19.06 19.06 500 9,530 19.060 18.77 - - 18.77 18.77 508 18.772 1.17%
2026-03-31 0 18.84 - - 18.72 18.81 40,500 761,760 18.809 18.56 - - 18.44 18.53 41,121 18.525 1.67%
2026-03-30 0 18.53 - - - - 0 0 - 18.25 - - - - 0 - -2.93%
2026-03-27 0 19.09 - - 18.90 18.90 500 9,450 18.900 18.80 - - 18.61 18.61 508 18.615 0.63%
2026-03-26 0 18.97 - 20.50 - - 0 0 - 18.68 - 20.19 - - 0 - -2.01%
2026-03-25 0 19.36 - 20.50 - - 0 0 - 19.07 - 20.19 - - 0 - 0.36%
2026-03-24 0 19.29 - - 19.20 19.22 2,000 38,420 19.210 19.00 - - 18.91 18.93 2,031 18.920 3.88%
2026-03-23 0 18.57 - - 18.49 18.49 500 9,245 18.490 18.29 - - 18.21 18.21 508 18.211 -0.54%
2026-03-20 0 18.67 - 19.86 18.70 19.41 30,000 568,710 18.957 18.39 - 19.56 18.42 19.12 30,460 18.671 7.48%
2026-03-19 0 17.37 - - 17.10 17.10 500 8,550 17.100 17.11 - - 16.84 16.84 508 16.842 -2.31%
2026-03-18 0 17.78 - - - - 0 0 - 17.51 - - - - 0 - 0.00%
2026-03-17 0 17.78 - 18.22 - - 0 0 - 17.51 - 17.94 - - 0 - 3.37%
2026-03-16 0 17.20 17.20 - - - 0 0 - 16.94 16.94 - - - 0 - 1.24%
2026-03-13 0 16.99 - - 17.22 17.22 500 8,610 17.220 16.73 - - 16.96 16.96 508 16.960 -0.18%
2026-03-12 0 17.02 - - 16.70 16.89 5,000 83,815 16.763 16.76 - - 16.45 16.63 5,077 16.510 -2.91%
2026-03-11 0 17.53 16.86 - 17.76 17.92 2,500 44,480 17.792 17.27 16.61 - 17.49 17.65 2,538 17.523 -2.39%
2026-03-10 0 17.96 - - - - 0 0 - 17.69 - - - - 0 - -0.06%
2026-03-09 0 17.97 - - - - 0 0 - 17.70 - - - - 0 - -0.33%
2026-03-06 0 18.03 - - - - 0 0 - 17.76 - - - - 0 - 2.04%
2026-03-05 0 17.67 - - - - 0 0 - 17.40 - - - - 0 - -2.43%
2026-03-04 0 18.11 - - - - 0 0 - 17.84 - - - - 0 - -1.58%
2026-03-03 0 18.40 - - 18.39 18.40 5,500 101,155 18.392 18.12 - - 18.11 18.12 5,584 18.114 -4.96%
2026-03-02 0 19.36 - - 19.18 19.36 1,500 28,860 19.240 19.07 - - 18.89 19.07 1,523 18.949 -1.48%
2026-02-27 0 19.65 - - 19.50 19.65 1,000 19,575 19.575 19.35 - - 19.21 19.35 1,015 19.279 1.18%
2026-02-26 0 19.42 - - - - 0 0 - 19.13 - - - - 0 - 0.31%
2026-02-25 0 19.36 - 21.30 20.00 20.48 1,500 30,480 20.320 19.07 - 20.98 19.70 20.17 1,523 20.013 -1.93%
2026-02-24 0 19.74 - - - - 0 0 - 19.44 - - - - 0 - -1.69%
2026-02-23 0 20.08 19.88 - 19.90 20.10 7,000 139,980 19.997 19.78 19.58 - 19.60 19.80 7,107 19.695 3.35%
2026-02-20 0 19.43 - 19.56 19.50 19.60 20,000 391,485 19.574 19.14 - 19.26 19.21 19.30 20,307 19.279 1.78%
2026-02-16 0 19.09 19.03 19.10 - - 0 0 - 18.80 18.74 18.81 - - 0 - 0.00%
2026-02-13 0 19.09 - 20.00 19.10 19.23 1,500 28,780 19.187 18.80 - 19.70 18.81 18.94 1,523 18.897 -0.31%
2026-02-12 0 19.15 - 20.00 - - 0 0 - 18.86 - 19.70 - - 0 - -1.44%
2026-02-11 0 19.43 - 20.00 - - 0 0 - 19.14 - 19.70 - - 0 - 1.20%
2026-02-10 0 19.20 - 20.00 - - 0 0 - 18.91 - 19.70 - - 0 - 0.84%
2026-02-09 0 19.04 - 20.00 19.04 19.32 8,000 153,270 19.159 18.75 - 19.70 18.75 19.03 8,123 18.869 0.58%
2026-02-06 0 18.93 - 19.22 19.12 19.12 2,500 47,800 19.120 18.64 - 18.93 18.83 18.83 2,538 18.831 -0.42%
2026-02-05 0 19.01 - 19.12 18.92 19.00 22,000 416,385 18.927 18.72 - 18.83 18.63 18.71 22,337 18.641 2.31%
2026-02-04 0 18.58 - 20.00 18.75 18.75 4,000 75,000 18.750 18.30 - 19.70 18.47 18.47 4,061 18.467 3.34%
2026-02-03 0 17.98 - - 17.69 17.69 59,000 1,043,710 17.690 17.71 - - 17.42 17.42 59,905 17.423 3.57%
2026-02-02 0 17.36 - 20.00 17.56 17.68 1,000 17,620 17.620 17.10 - 19.70 17.29 17.41 1,015 17.354 -4.62%
2026-01-30 0 18.20 17.68 20.00 18.36 18.36 1,500 27,540 18.360 17.93 17.41 19.70 18.08 18.08 1,523 18.083 -2.15%
2026-01-29 0 18.60 17.68 20.00 18.60 18.60 2,500 46,500 18.600 18.32 17.41 19.70 18.32 18.32 2,538 18.319 3.56%
2026-01-28 0 17.96 17.68 20.00 17.70 18.07 7,000 124,725 17.818 17.69 17.41 19.70 17.43 17.80 7,107 17.549 -0.61%
2026-01-27 0 18.07 - 20.00 17.99 18.34 17,500 316,790 18.102 17.80 - 19.70 17.72 18.06 17,768 17.829 -0.39%
2026-01-26 0 18.14 - 20.00 18.05 18.46 5,500 100,915 18.348 17.87 - 19.70 17.78 18.18 5,584 18.071 -4.27%
2026-01-23 0 18.95 - 20.00 18.84 18.90 10,500 198,420 18.897 18.66 - 19.70 18.56 18.61 10,661 18.612 0.00%
2026-01-22 0 18.95 - 19.80 19.03 19.21 29,500 563,680 19.108 18.66 - 19.50 18.74 18.92 29,952 18.819 1.77%
2026-01-21 0 18.62 - 19.25 - - 0 0 - 18.34 - 18.96 - - 0 - -2.87%
2026-01-20 0 19.17 19.00 19.25 19.12 19.25 15,000 287,850 19.190 18.88 18.71 18.96 18.83 18.96 15,230 18.900 2.13%
2026-01-19 0 18.77 - 19.16 17.88 19.13 28,000 525,000 18.750 18.49 - 18.87 17.61 18.84 28,429 18.467 3.47%
2026-01-16 0 18.14 - 18.33 18.12 18.35 13,000 236,560 18.197 17.87 - 18.05 17.85 18.07 13,199 17.922 3.72%
2026-01-15 0 17.49 16.68 17.70 17.80 17.80 2,000 35,600 17.800 17.23 16.43 17.43 17.53 17.53 2,031 17.531 1.75%
2026-01-14 0 17.19 16.68 - - - 0 0 - 16.93 16.43 - - - 0 - 0.88%
2026-01-13 0 17.04 16.68 20.00 17.04 17.22 5,000 85,760 17.152 16.78 16.43 19.70 16.78 16.96 5,077 16.893 -2.57%
2026-01-12 0 17.49 - 20.00 17.49 17.49 4,500 78,705 17.490 17.23 - 19.70 17.23 17.23 4,569 17.226 -0.34%
2026-01-09 0 17.55 - 17.78 17.55 17.55 500 8,775 17.550 17.28 - 17.51 17.28 17.28 508 17.285 0.52%
2026-01-08 0 17.46 - 18.00 17.21 17.21 2,500 43,025 17.210 17.20 - 17.73 16.95 16.95 2,538 16.950 -1.19%
2026-01-07 0 17.67 - 17.96 17.73 17.80 7,500 133,350 17.780 17.40 - 17.69 17.46 17.53 7,615 17.512 0.17%
2026-01-06 0 17.64 - 17.80 17.06 17.70 59,500 1,052,630 17.691 17.37 - 17.53 16.80 17.43 60,412 17.424 3.40%
2026-01-05 0 17.06 - 17.50 - - 0 0 - 16.80 - 17.24 - - 0 - 2.59%
2026-01-02 0 16.63 - - - - 0 0 - 16.38 - - - - 0 - -0.78%
2025-12-31 0 16.76 - - - - 0 0 - 16.51 - - - - 0 - -0.65%
2025-12-30 0 16.87 - - 17.00 17.00 2,000 34,000 17.000 16.62 - - 16.74 16.74 2,031 16.743 -0.82%
2025-12-29 0 17.01 - 17.07 17.27 17.27 2,500 43,175 17.270 16.75 - 16.81 17.01 17.01 2,538 17.009 -1.05%
2025-12-24 0 17.19 - 18.00 - - 0 0 - 16.93 - 17.73 - - 0 - -0.81%
2025-12-23 0 17.33 - 17.45 17.66 17.66 2,000 35,320 17.660 17.07 - 17.19 17.39 17.39 2,031 17.393 0.35%
2025-12-22 0 17.27 17.16 18.00 17.17 17.47 4,500 77,865 17.303 17.01 16.90 17.73 16.91 17.21 4,569 17.042 0.47%
2025-12-19 0 17.19 - - 17.13 17.20 12,000 206,240 17.187 16.93 - - 16.87 16.94 12,184 16.927 -0.64%
2025-12-18 0 17.30 - - 17.22 17.37 14,500 251,170 17.322 17.04 - - 16.96 17.11 14,722 17.061 0.46%
2025-12-17 0 17.22 - - 17.00 17.35 8,000 137,645 17.206 16.96 - - 16.74 17.09 8,123 16.946 4.17%
2025-12-16 0 16.53 - 17.10 - - 0 0 - 16.28 - 16.84 - - 0 - -2.30%
2025-12-15 0 16.92 15.41 17.10 16.71 16.95 48,000 807,155 16.816 16.66 15.18 16.84 16.46 16.69 48,736 16.562 5.88%
2025-12-12 0 15.98 15.61 16.07 15.98 15.98 2,000 31,960 15.980 15.74 15.37 15.83 15.74 15.74 2,031 15.739 1.85%
2025-12-11 0 15.69 15.64 - 15.74 15.76 11,000 173,160 15.742 15.45 15.40 - 15.50 15.52 11,169 15.504 -1.01%
2025-12-10 0 15.85 14.86 - 15.53 15.85 23,500 366,450 15.594 15.61 14.64 - 15.30 15.61 23,860 15.358 2.86%
2025-12-09 0 15.41 14.86 - - - 0 0 - 15.18 14.64 - - - 0 - 0.78%
2025-12-08 0 15.29 14.86 15.52 15.23 15.29 3,000 45,810 15.270 15.06 14.64 15.29 15.00 15.06 3,046 15.039 -0.39%
2025-12-05 0 15.35 14.86 - 15.35 15.35 10,000 153,500 15.350 15.12 14.64 - 15.12 15.12 10,153 15.118 0.39%
2025-12-04 0 15.29 14.86 - 14.99 15.29 30,000 454,495 15.150 15.06 14.64 - 14.76 15.06 30,460 14.921 -0.84%
2025-12-03 0 15.42 15.30 - 15.42 15.68 8,000 123,680 15.460 15.19 15.07 - 15.19 15.44 8,123 15.227 -1.72%
2025-12-02 0 15.69 15.68 - - - 0 0 - 15.45 15.44 - - - 0 - -0.76%
2025-12-01 0 15.81 15.61 - - - 0 0 - 15.57 15.37 - - - 0 - 0.32%
2025-11-28 0 15.76 15.74 - 15.74 15.76 4,500 70,880 15.751 15.52 15.50 - 15.50 15.52 4,569 15.513 -1.50%
2025-11-27 0 16.00 15.54 16.90 16.00 16.00 500 8,000 16.000 15.76 15.31 16.64 15.76 15.76 508 15.758 -2.85%
2025-11-26 0 16.47 16.00 16.90 16.47 16.53 22,000 362,920 16.496 16.22 15.76 16.64 16.22 16.28 22,337 16.247 1.17%
2025-11-25 0 16.28 16.00 16.90 16.16 16.71 4,500 73,820 16.404 16.03 15.76 16.64 15.92 16.46 4,569 16.157 0.99%
2025-11-24 0 16.12 15.68 - - - 0 0 - 15.88 15.44 - - - 0 - 1.26%
2025-11-21 0 15.92 - - - - 0 0 - 15.68 - - - - 0 - -2.57%
2025-11-20 0 16.34 16.21 - 15.60 16.33 9,500 152,055 16.006 16.09 15.97 - 15.36 16.08 9,646 15.764 3.88%
2025-11-19 0 15.73 15.60 - 15.73 15.73 10,000 157,300 15.730 15.49 15.36 - 15.49 15.49 10,153 15.492 0.32%
2025-11-18 0 15.68 15.60 - 15.68 15.89 6,500 103,180 15.874 15.44 15.36 - 15.44 15.65 6,600 15.634 -2.06%
2025-11-17 0 16.01 15.94 - 15.96 15.96 7,000 111,720 15.960 15.77 15.70 - 15.72 15.72 7,107 15.719 0.06%
2025-11-14 0 16.00 15.86 - 16.00 16.03 34,500 552,105 16.003 15.76 15.62 - 15.76 15.79 35,029 15.761 -1.90%
2025-11-13 0 16.31 16.00 - 16.29 16.49 2,500 41,070 16.428 16.06 15.76 - 16.04 16.24 2,538 16.180 0.12%
2025-11-12 0 16.29 16.29 - 16.24 16.24 8,500 138,040 16.240 16.04 16.04 - 15.99 15.99 8,630 15.995 1.24%
2025-11-11 0 16.09 - - 15.84 15.84 1,500 23,760 15.840 15.85 - - 15.60 15.60 1,523 15.601 0.25%
2025-11-10 0 16.05 - - 15.87 16.10 19,500 312,360 16.018 15.81 - - 15.63 15.86 19,799 15.777 2.75%
2025-11-07 0 15.62 15.62 15.70 - - 0 0 - 15.38 15.38 15.46 - - 0 - 0.06%
2025-11-06 0 15.61 15.00 - 15.60 15.65 16,000 250,070 15.629 15.37 14.77 - 15.36 15.41 16,245 15.393 0.84%
2025-11-05 0 15.48 15.25 - - - 0 0 - 15.25 15.02 - - - 0 - 1.51%
2025-11-04 0 15.25 15.20 - 15.25 15.33 5,000 76,510 15.302 15.02 14.97 - 15.02 15.10 5,077 15.071 -1.93%
2025-11-03 0 15.55 14.86 - 15.56 15.66 11,000 171,410 15.583 15.32 14.64 - 15.33 15.42 11,169 15.347 0.58%
2025-10-31 0 15.46 15.20 - 15.46 15.46 10,000 154,600 15.460 15.23 14.97 - 15.23 15.23 10,153 15.227 1.98%
2025-10-30 0 15.16 15.16 - 15.15 15.25 7,500 114,125 15.217 14.93 14.93 - 14.92 15.02 7,615 14.987 -1.49%
2025-10-28 0 15.39 15.00 - 15.26 15.95 23,000 354,910 15.431 15.16 14.77 - 15.03 15.71 23,353 15.198 -4.71%
2025-10-27 0 16.15 16.10 16.98 16.04 16.37 5,000 80,725 16.145 15.91 15.86 16.72 15.80 16.12 5,077 15.901 -3.00%
2025-10-24 0 16.65 15.82 16.90 16.63 16.78 17,000 283,825 16.696 16.40 15.58 16.64 16.38 16.53 17,261 16.443 -1.94%
2025-10-23 0 16.98 15.68 17.89 16.62 17.02 46,000 772,160 16.786 16.72 15.44 17.62 16.37 16.76 46,705 16.533 6.46%
2025-10-22 0 15.95 15.68 - 15.95 16.02 15,000 239,975 15.998 15.71 15.44 - 15.71 15.78 15,230 15.757 -0.31%
2025-10-21 0 16.00 15.68 16.00 16.01 16.01 500 8,005 16.010 15.76 15.44 15.76 15.77 15.77 508 15.768 3.63%
2025-10-20 0 15.44 15.38 - - - 0 0 - 15.21 15.15 - - - 0 - 1.11%
2025-10-17 0 15.27 15.00 - 15.27 15.27 2,000 30,540 15.270 15.04 14.77 - 15.04 15.04 2,031 15.039 -2.05%
2025-10-16 0 15.59 15.00 - 15.57 15.57 1,000 15,570 15.570 15.35 14.77 - 15.33 15.33 1,015 15.335 1.43%
2025-10-15 0 15.37 15.18 - 15.18 15.18 5,000 75,900 15.180 15.14 14.95 - 14.95 14.95 5,077 14.951 0.92%
2025-10-14 0 15.23 15.11 - 15.17 15.17 2,000 30,340 15.170 15.00 14.88 - 14.94 14.94 2,031 14.941 -1.68%
2025-10-13 0 15.49 15.00 - 15.27 15.27 3,500 53,445 15.270 15.26 14.77 - 15.04 15.04 3,554 15.039 -0.13%
2025-10-10 0 15.51 15.33 - - - 0 0 - 15.28 15.10 - - - 0 - -0.19%
2025-10-09 0 15.54 15.00 - 15.54 15.70 24,500 382,080 15.595 15.31 14.77 - 15.31 15.46 24,876 15.360 -2.08%
2025-10-08 0 15.87 15.81 - 15.87 15.87 2,500 39,675 15.870 15.63 15.57 - 15.63 15.63 2,538 15.630 0.95%
2025-10-06 0 15.72 15.00 - 15.75 15.75 4,500 70,875 15.750 15.48 14.77 - 15.51 15.51 4,569 15.512 -0.95%
2025-10-03 0 15.87 14.00 - 16.00 16.00 3,000 48,000 16.000 15.63 13.79 - 15.76 15.76 3,046 15.758 -1.18%
2025-10-02 0 16.06 16.00 - 16.06 16.07 3,500 56,240 16.069 15.82 15.76 - 15.82 15.83 3,554 15.826 -0.43%
2025-09-30 0 16.13 16.10 - 16.00 16.02 29,500 472,020 16.001 15.89 15.86 - 15.76 15.78 29,952 15.759 2.87%
2025-09-29 0 15.68 14.00 15.76 15.59 15.68 23,000 360,370 15.668 15.44 13.79 15.52 15.35 15.44 23,353 15.432 1.16%
2025-09-26 0 15.50 14.00 - 15.50 15.60 15,500 241,750 15.597 15.27 13.79 - 15.27 15.36 15,738 15.361 -1.84%
2025-09-25 0 15.79 - 16.69 15.88 16.00 2,500 39,760 15.904 15.55 - 16.44 15.64 15.76 2,538 15.664 -1.74%
2025-09-24 0 16.07 16.03 - 15.98 16.00 7,000 111,970 15.996 15.83 15.79 - 15.74 15.76 7,107 15.754 1.32%
2025-09-23 0 15.86 - 16.00 15.85 16.00 1,000 15,925 15.925 15.62 - 15.76 15.61 15.76 1,015 15.685 -2.70%
2025-09-22 0 16.30 16.00 16.69 - - 0 0 - 16.05 15.76 16.44 - - 0 - 0.62%
2025-09-19 0 16.20 16.17 - 16.17 16.17 4,000 64,680 16.170 15.96 15.93 - 15.93 15.93 4,061 15.926 0.00%
2025-09-18 0 16.20 16.20 - 16.09 16.47 31,500 510,975 16.221 15.96 15.96 - 15.85 16.22 31,983 15.976 -2.00%
2025-09-17 0 16.53 - 18.20 16.41 16.41 3,000 49,230 16.410 16.28 - 17.93 16.16 16.16 3,046 16.162 -0.54%
2025-09-16 0 16.62 - - - - 0 0 - 16.37 - - - - 0 - 0.54%
2025-09-15 0 16.53 - - - - 0 0 - 16.28 - - - - 0 - 0.00%
2025-09-12 0 16.53 16.46 16.80 16.53 16.83 10,000 166,605 16.661 16.28 16.21 16.55 16.28 16.58 10,153 16.409 -0.18%
2025-09-11 0 16.56 16.53 - 16.46 16.60 6,500 107,650 16.562 16.31 16.28 - 16.21 16.35 6,600 16.311 -2.76%
2025-09-10 0 17.03 - 17.55 17.03 17.03 3,000 51,090 17.030 16.77 - 17.28 16.77 16.77 3,046 16.773 -1.22%
2025-09-09 0 17.24 16.63 17.30 17.26 17.26 3,000 51,780 17.260 16.98 16.38 17.04 17.00 17.00 3,046 16.999 -0.12%
2025-09-08 0 17.26 16.63 17.60 - - 0 0 - 17.00 16.38 17.33 - - 0 - 0.00%
2025-09-05 0 17.26 16.63 17.35 17.08 17.25 11,500 197,035 17.133 17.00 16.38 17.09 16.82 16.99 11,676 16.875 1.53%
2025-09-04 0 17.00 16.66 - 16.90 16.90 2,000 33,800 16.900 16.74 16.41 - 16.64 16.64 2,031 16.645 1.80%
2025-09-03 0 16.70 16.63 17.20 16.63 16.66 4,000 66,580 16.645 16.45 16.38 16.94 16.38 16.41 4,061 16.394 0.82%
2025-09-02 0 16.90 16.87 - 16.87 17.05 8,000 135,370 16.921 16.31 16.29 - 16.29 16.46 8,287 16.334 -1.46%
2025-09-01 0 17.15 17.13 - 17.10 17.19 77,500 1,326,150 17.112 16.56 16.54 - 16.51 16.59 80,284 16.518 -0.58%
2025-08-29 0 17.25 - - - - 0 0 - 16.65 - - - - 0 - 0.29%
2025-08-28 0 17.20 16.90 - 17.10 17.44 15,000 260,640 17.376 16.60 16.31 - 16.51 16.84 15,539 16.773 -1.21%
2025-08-27 0 17.41 - 19.00 17.55 18.10 6,500 115,650 17.792 16.81 - 18.34 16.94 17.47 6,733 17.175 -5.07%
2025-08-26 0 18.34 - 19.00 - - 0 0 - 17.70 - 18.34 - - 0 - -1.24%
2025-08-25 0 18.57 - 19.17 18.53 18.91 6,500 121,270 18.657 17.93 - 18.51 17.89 18.25 6,733 18.010 3.05%
2025-08-22 0 18.02 17.98 18.10 17.64 18.10 141,500 2,528,655 17.870 17.40 17.36 17.47 17.03 17.47 146,583 17.251 8.23%
2025-08-21 0 16.65 - - 17.03 17.03 1,000 17,030 17.030 16.07 - - 16.44 16.44 1,036 16.439 -1.60%
2025-08-20 0 16.92 - - - - 0 0 - 16.33 - - - - 0 - -0.18%
2025-08-19 0 16.95 - - 16.95 17.03 15,500 263,455 16.997 16.36 - - 16.36 16.44 16,057 16.408 2.23%
2025-08-18 0 16.58 - 16.80 16.77 16.87 23,000 386,690 16.813 16.01 - 16.22 16.19 16.29 23,826 16.230 0.42%
2025-08-15 0 16.51 - 16.53 - - 0 0 - 15.94 - 15.96 - - 0 - 0.79%
2025-08-14 0 16.38 15.38 16.70 15.91 16.50 79,500 1,295,460 16.295 15.81 14.85 16.12 15.36 15.93 82,356 15.730 5.61%
2025-08-13 0 15.51 15.33 16.30 15.50 15.50 2,000 31,000 15.500 14.97 14.80 15.73 14.96 14.96 2,072 14.963 1.44%
2025-08-12 0 15.29 - 16.30 - - 0 0 - 14.76 - 15.73 - - 0 - 0.26%
2025-08-11 0 15.25 15.05 16.30 - - 0 0 - 14.72 14.53 15.73 - - 0 - 1.33%
2025-08-08 0 15.05 15.00 16.30 15.05 15.10 7,500 113,085 15.078 14.53 14.48 15.73 14.53 14.58 7,769 14.555 -1.12%
2025-08-07 0 15.22 - 16.30 15.21 15.39 11,500 176,715 15.367 14.69 - 15.73 14.68 14.86 11,913 14.834 0.93%
2025-08-06 0 15.08 - 16.30 15.20 15.22 6,000 91,260 15.210 14.56 - 15.73 14.67 14.69 6,216 14.683 -0.26%
2025-08-05 0 15.12 - 16.30 15.06 15.08 6,000 90,420 15.070 14.60 - 15.73 14.54 14.56 6,216 14.547 1.00%
2025-08-04 0 14.97 - - 14.94 15.00 4,000 59,820 14.955 14.45 - - 14.42 14.48 4,144 14.436 -0.86%
2025-08-01 0 15.10 - 16.30 15.12 15.20 12,000 182,240 15.187 14.58 - 15.73 14.60 14.67 12,431 14.660 -1.31%
2025-07-31 0 15.30 - 16.30 15.20 15.20 500 7,600 15.200 14.77 - 15.73 14.67 14.67 518 14.673 -1.92%
2025-07-30 0 15.60 - 16.30 15.64 15.70 19,000 298,240 15.697 15.06 - 15.73 15.10 15.16 19,683 15.153 0.91%
2025-07-29 0 15.46 - 16.30 - - 0 0 - 14.92 - 15.73 - - 0 - 0.65%
2025-07-28 0 15.36 - 16.30 15.36 15.36 1,000 15,360 15.360 14.83 - 15.73 14.83 14.83 1,036 14.827 -1.29%
2025-07-25 0 15.56 - 16.30 15.54 15.70 8,500 132,230 15.556 15.02 - 15.73 15.00 15.16 8,805 15.017 -1.02%
2025-07-24 0 15.72 15.50 15.82 15.66 15.72 7,000 109,740 15.677 15.17 14.96 15.27 15.12 15.17 7,251 15.134 1.55%
2025-07-23 0 15.48 15.48 16.30 15.46 15.52 21,500 333,370 15.506 14.94 14.94 15.73 14.92 14.98 22,272 14.968 0.00%
2025-07-22 0 15.48 15.20 15.58 15.34 15.60 9,500 146,720 15.444 14.94 14.67 15.04 14.81 15.06 9,841 14.909 2.25%
2025-07-21 0 15.14 15.00 15.26 15.24 15.28 4,000 61,040 15.260 14.62 14.48 14.73 14.71 14.75 4,144 14.731 1.75%
2025-07-18 0 14.88 14.50 16.30 15.24 15.24 3,000 45,720 15.240 14.36 14.00 15.73 14.71 14.71 3,108 14.712 0.95%
2025-07-17 0 14.74 - 16.30 - - 0 0 - 14.23 - 15.73 - - 0 - 0.96%
2025-07-16 0 14.60 - 16.30 14.50 14.60 7,500 109,450 14.593 14.09 - 15.73 14.00 14.09 7,769 14.087 0.83%
2025-07-15 0 14.48 14.22 16.30 14.16 14.34 47,500 678,500 14.284 13.98 13.73 15.73 13.67 13.84 49,206 13.789 -1.50%
2025-07-14 0 14.70 - 16.30 14.66 14.72 5,500 80,840 14.698 14.19 - 15.73 14.15 14.21 5,698 14.189 -1.08%
2025-07-11 0 14.86 - 16.30 14.80 14.94 6,000 89,360 14.893 14.34 - 15.73 14.29 14.42 6,216 14.377 -0.54%
2025-07-10 0 14.94 - 16.30 - - 0 0 - 14.42 - 15.73 - - 0 - -0.66%
2025-07-09 0 15.04 - 16.30 15.38 15.38 4,000 61,520 15.380 14.52 - 15.73 14.85 14.85 4,144 14.847 -2.21%
2025-07-08 0 15.38 - 16.30 - - 0 0 - 14.85 - 15.73 - - 0 - 0.92%
2025-07-07 0 15.24 - 16.30 15.18 15.24 4,500 68,490 15.220 14.71 - 15.73 14.65 14.71 4,662 14.692 -0.91%
2025-07-04 0 15.38 - 16.00 - - 0 0 - 14.85 - 15.45 - - 0 - -1.28%
2025-07-03 0 15.58 - 16.30 15.56 15.90 262,500 4,163,210 15.860 15.04 - 15.73 15.02 15.35 271,929 15.310 0.52%
2025-07-02 0 15.50 - 15.90 15.26 15.52 15,000 232,540 15.503 14.96 - 15.35 14.73 14.98 15,539 14.965 0.65%
2025-06-30 0 15.40 - 15.40 15.50 15.56 2,500 38,810 15.524 14.87 - 14.87 14.96 15.02 2,590 14.986 1.18%
2025-06-27 0 15.22 - 15.50 15.14 15.58 11,000 168,400 15.309 14.69 - 14.96 14.62 15.04 11,395 14.778 0.13%
2025-06-26 0 15.20 - 15.26 15.20 15.48 62,000 956,080 15.421 14.67 - 14.73 14.67 14.94 64,227 14.886 2.29%
2025-06-25 0 14.86 - 14.86 14.80 14.90 7,500 111,300 14.840 14.34 - 14.34 14.29 14.38 7,769 14.325 0.13%
2025-06-24 0 14.84 - 14.90 14.70 14.90 21,500 317,340 14.760 14.33 - 14.38 14.19 14.38 22,272 14.248 3.06%
2025-06-23 0 14.40 - - 14.14 14.14 4,000 56,560 14.140 13.90 - - 13.65 13.65 4,144 13.650 0.84%
2025-06-20 0 14.28 - 14.48 14.00 14.48 53,500 765,960 14.317 13.78 - 13.98 13.51 13.98 55,422 13.821 3.78%
2025-06-19 0 13.76 - 15.50 13.76 13.78 5,000 68,840 13.768 13.28 - 14.96 13.28 13.30 5,180 13.291 -1.43%
2025-06-18 0 13.96 - 14.02 13.88 14.24 119,000 1,669,460 14.029 13.48 - 13.53 13.40 13.75 123,275 13.543 -0.71%
2025-06-17 0 14.06 - 15.50 14.06 14.10 37,000 520,700 14.073 13.57 - 14.96 13.57 13.61 38,329 13.585 0.29%
2025-06-16 0 14.02 13.90 14.06 13.86 14.02 108,000 1,497,680 13.867 13.53 13.42 13.57 13.38 13.53 111,880 13.387 0.77%
2025-06-13 0 14.12 - 15.60 14.06 14.16 3,500 49,350 14.100 13.43 - 14.84 13.37 13.47 3,680 13.411 -1.26%
2025-06-12 0 14.30 14.26 15.60 14.30 14.30 5,000 71,500 14.300 13.60 13.56 14.84 13.60 13.60 5,257 13.601 -2.59%
2025-06-11 0 14.68 14.50 14.70 14.60 14.70 25,500 373,980 14.666 13.96 13.79 13.98 13.89 13.98 26,810 13.949 0.96%
2025-06-10 0 14.54 14.30 14.56 14.26 14.72 32,000 465,390 14.543 13.83 13.60 13.85 13.56 14.00 33,643 13.833 1.82%
2025-06-09 0 14.28 14.26 14.50 - - 0 0 - 13.58 13.56 13.79 - - 0 - 2.15%
2025-06-06 0 13.98 - 14.50 - - 0 0 - 13.30 - 13.79 - - 0 - -0.29%
2025-06-05 0 14.02 13.82 14.50 14.02 14.10 8,000 112,480 14.060 13.34 13.14 13.79 13.34 13.41 8,411 13.373 0.57%
2025-06-04 0 13.94 13.72 14.50 13.80 13.96 16,000 221,900 13.869 13.26 13.05 13.79 13.13 13.28 16,822 13.191 1.01%
2025-06-03 0 13.80 13.76 - 13.80 13.80 100,000 1,380,000 13.800 13.13 13.09 - 13.13 13.13 105,136 13.126 0.58%
2025-06-02 0 13.72 13.60 - 13.32 13.72 44,000 597,060 13.570 13.05 12.94 - 12.67 13.05 46,260 12.907 -0.29%
2025-05-30 0 13.76 13.72 13.86 13.76 13.90 4,500 62,100 13.800 13.09 13.05 13.18 13.09 13.22 4,731 13.126 -3.10%
2025-05-29 0 14.20 13.90 14.20 14.20 14.20 2,000 28,400 14.200 13.51 13.22 13.51 13.51 13.51 2,103 13.506 0.71%
2025-05-28 0 14.10 13.90 - 14.08 14.12 1,000 14,100 14.100 13.41 13.22 - 13.39 13.43 1,051 13.411 1.44%
2025-05-27 0 13.90 - 14.08 - - 0 0 - 13.22 - 13.39 - - 0 - 0.72%
2025-05-26 0 13.80 - - 13.80 13.90 4,500 62,420 13.871 13.13 - - 13.13 13.22 4,731 13.194 -0.72%
2025-05-23 0 13.90 13.86 14.10 - - 0 0 - 13.22 13.18 13.41 - - 0 - -0.43%
2025-05-22 0 13.96 13.80 15.30 13.96 13.96 1,000 13,960 13.960 13.28 13.13 14.55 13.28 13.28 1,051 13.278 -1.41%
2025-05-21 0 14.16 13.80 15.30 14.16 14.16 500 7,080 14.160 13.47 13.13 14.55 13.47 13.47 526 13.468 1.00%
2025-05-20 0 14.02 14.02 15.30 13.90 13.90 60,000 834,000 13.900 13.34 13.34 14.55 13.22 13.22 63,081 13.221 0.72%
2025-05-19 0 13.92 13.88 - 13.92 13.92 100,000 1,392,000 13.920 13.24 13.20 - 13.24 13.24 105,136 13.240 -1.28%
2025-05-16 0 14.10 14.00 15.80 14.00 14.10 151,000 2,122,400 14.056 13.41 13.32 15.03 13.32 13.41 158,755 13.369 -0.98%
2025-05-15 0 14.24 13.80 15.80 14.34 14.34 500 7,170 14.340 13.54 13.13 15.03 13.64 13.64 526 13.640 -1.52%
2025-05-14 0 14.46 14.28 14.60 - - 0 0 - 13.75 13.58 13.89 - - 0 - 1.26%
2025-05-13 0 14.28 - - 14.28 14.44 3,000 42,960 14.320 13.58 - - 13.58 13.73 3,154 13.620 -1.11%
2025-05-12 0 14.44 14.22 14.80 14.34 14.56 88,500 1,282,490 14.491 13.73 13.53 14.08 13.64 13.85 93,045 13.784 0.98%
2025-05-09 0 14.30 14.22 14.50 - - 0 0 - 13.60 13.53 13.79 - - 0 - 0.28%
2025-05-08 0 14.26 - 14.50 14.26 14.26 5,000 71,300 14.260 13.56 - 13.79 13.56 13.56 5,257 13.563 -0.70%
2025-05-07 0 14.36 - 14.50 14.28 14.40 2,500 35,880 14.352 13.66 - 13.79 13.58 13.70 2,628 13.651 1.13%
2025-05-06 0 14.20 14.12 14.50 - - 0 0 - 13.51 13.43 13.79 - - 0 - -0.56%
2025-05-02 0 14.28 14.18 14.30 14.34 14.34 10,000 143,400 14.340 13.58 13.49 13.60 13.64 13.64 10,514 13.640 4.08%
2025-04-30 0 13.72 13.68 - 13.60 13.80 56,500 775,220 13.721 13.05 13.01 - 12.94 13.13 59,402 13.050 0.59%
2025-04-29 0 13.64 13.64 13.86 13.60 13.76 24,500 336,300 13.727 12.97 12.97 13.18 12.94 13.09 25,758 13.056 -3.54%
2025-04-28 0 14.14 - - - - 0 0 - 13.45 - - - - 0 - 0.00%
2025-04-25 0 14.14 - 14.32 14.12 14.34 35,500 503,320 14.178 13.45 - 13.62 13.43 13.64 37,323 13.485 0.00%
2025-04-24 0 14.14 - - 14.14 14.14 5,500 77,770 14.140 13.45 - - 13.45 13.45 5,782 13.449 -0.56%
2025-04-23 0 14.22 - - 14.14 14.22 2,000 28,400 14.200 13.53 - - 13.45 13.53 2,103 13.506 1.72%
2025-04-22 0 13.98 13.72 - 13.98 13.98 5,000 69,900 13.980 13.30 13.05 - 13.30 13.30 5,257 13.297 -0.57%
2025-04-17 0 14.06 13.88 - 13.98 14.10 15,000 211,060 14.071 13.37 13.20 - 13.30 13.41 15,770 13.383 0.14%
2025-04-16 0 14.04 14.02 - 14.00 14.08 8,000 112,320 14.040 13.35 13.34 - 13.32 13.39 8,411 13.354 -3.17%
2025-04-15 0 14.50 - - 14.50 14.66 3,000 43,700 14.567 13.79 - - 13.79 13.94 3,154 13.855 -0.55%
2025-04-14 0 14.58 - - 14.50 14.70 10,000 146,540 14.654 13.87 - - 13.79 13.98 10,514 13.938 0.97%
2025-04-11 0 14.44 - - 14.02 14.36 13,500 191,410 14.179 13.73 - - 13.34 13.66 14,193 13.486 2.27%
2025-04-10 0 14.12 13.96 - 14.00 14.14 17,500 246,750 14.100 13.43 13.28 - 13.32 13.45 18,399 13.411 2.02%
2025-04-09 0 13.84 13.76 13.88 13.22 13.92 17,000 232,990 13.705 13.16 13.09 13.20 12.57 13.24 17,873 13.036 2.52%
2025-04-08 0 13.50 13.20 - 13.50 13.58 5,000 67,700 13.540 12.84 12.56 - 12.84 12.92 5,257 12.879 2.58%
2025-04-07 0 13.16 - - 13.16 13.68 26,000 347,340 13.359 12.52 - - 12.52 13.01 27,335 12.707 -9.99%
2025-04-03 0 14.62 13.50 - 14.54 14.54 3,000 43,620 14.540 13.91 12.84 - 13.83 13.83 3,154 13.830 0.27%
2025-04-02 0 14.58 13.50 - 14.50 14.70 25,000 364,590 14.584 13.87 12.84 - 13.79 13.98 26,284 13.871 -1.49%
2025-04-01 0 14.80 13.50 15.06 14.80 14.86 5,000 74,030 14.806 14.08 12.84 14.32 14.08 14.13 5,257 14.083 -0.54%
2025-03-31 0 14.88 14.88 - 14.60 14.92 21,500 316,080 14.701 14.15 14.15 - 13.89 14.19 22,604 13.983 -7.00%
2025-03-28 0 16.00 15.10 16.40 16.00 16.98 34,500 562,270 16.298 15.22 14.36 15.60 15.22 16.15 36,272 15.502 -0.50%
2025-03-27 0 16.08 15.10 - 16.18 16.24 10,500 170,490 16.237 15.29 14.36 - 15.39 15.45 11,039 15.444 0.25%
2025-03-26 0 16.04 15.10 - 16.04 16.10 3,000 48,270 16.090 15.26 14.36 - 15.26 15.31 3,154 15.304 0.63%
2025-03-25 0 15.94 15.10 16.10 15.74 15.90 8,500 134,610 15.836 15.16 14.36 15.31 14.97 15.12 8,937 15.063 0.76%
2025-03-24 0 15.82 - - 15.80 15.90 3,000 47,550 15.850 15.05 - - 15.03 15.12 3,154 15.076 -1.98%
2025-03-21 0 16.14 - 18.88 16.14 16.50 2,000 32,640 16.320 15.35 - 17.96 15.35 15.69 2,103 15.523 -3.47%
2025-03-20 0 16.72 16.64 18.88 16.70 17.50 6,500 111,500 17.154 15.90 15.83 17.96 15.88 16.65 6,834 16.316 -5.43%
2025-03-19 0 17.68 17.50 17.82 17.86 17.86 5,000 89,300 17.860 16.82 16.65 16.95 16.99 16.99 5,257 16.988 -0.45%
2025-03-18 0 17.76 - 17.80 17.38 17.80 17,000 300,770 17.692 16.89 - 16.93 16.53 16.93 17,873 16.828 0.91%
2025-03-17 0 17.60 17.30 18.20 17.56 17.78 29,500 521,800 17.688 16.74 16.45 17.31 16.70 16.91 31,015 16.824 2.80%
2025-03-14 0 17.12 17.04 17.16 16.22 17.12 17,000 290,290 17.076 16.28 16.21 16.32 15.43 16.28 17,873 16.242 6.87%
2025-03-13 0 16.02 16.02 - 15.94 16.48 2,000 32,530 16.265 15.24 15.24 - 15.16 15.67 2,103 15.470 -2.79%
2025-03-12 0 16.48 - 17.20 16.38 16.70 4,000 65,920 16.480 15.67 - 16.36 15.58 15.88 4,205 15.675 -2.37%
2025-03-11 0 16.88 - 17.00 16.74 16.74 1,000 16,740 16.740 16.06 - 16.17 15.92 15.92 1,051 15.922 1.32%
2025-03-10 0 16.66 16.56 - 16.50 16.88 17,000 282,420 16.613 15.85 15.75 - 15.69 16.06 17,873 15.801 -3.59%
2025-03-07 0 17.28 - 17.88 17.00 17.86 25,000 435,120 17.405 16.44 - 17.01 16.17 16.99 26,284 16.555 4.60%
2025-03-06 0 16.52 - 16.70 16.42 16.50 14,500 239,040 16.486 15.71 - 15.88 15.62 15.69 15,245 15.680 2.61%
2025-03-05 0 16.10 15.80 16.30 15.96 16.04 14,000 223,760 15.983 15.31 15.03 15.50 15.18 15.26 14,719 15.202 0.75%
2025-03-04 0 15.98 15.70 - 15.90 16.00 7,000 111,600 15.943 15.20 14.93 - 15.12 15.22 7,359 15.164 -1.11%
2025-03-03 0 16.16 - 16.40 16.04 16.50 5,500 89,360 16.247 15.37 - 15.60 15.26 15.69 5,782 15.454 1.13%
2025-02-28 0 15.98 - 16.20 16.00 16.62 3,500 56,620 16.177 15.20 - 15.41 15.22 15.81 3,680 15.387 -2.56%
2025-02-27 0 16.40 - - 16.00 16.58 30,500 498,540 16.346 15.60 - - 15.22 15.77 32,066 15.547 2.24%
2025-02-26 0 16.04 - 16.30 15.88 16.12 20,000 320,400 16.020 15.26 - 15.50 15.10 15.33 21,027 15.237 3.35%
2025-02-25 0 15.52 - - 15.38 15.64 9,000 140,030 15.559 14.76 - - 14.63 14.88 9,462 14.799 -1.90%
2025-02-24 0 15.82 - 16.06 15.12 16.06 33,000 516,430 15.649 15.05 - 15.28 14.38 15.28 34,695 14.885 2.73%
2025-02-21 0 15.40 - - 15.12 15.36 30,500 464,780 15.239 14.65 - - 14.38 14.61 32,066 14.494 0.00%
2025-02-20 0 15.40 15.12 - 15.46 15.48 3,000 46,420 15.473 14.65 14.38 - 14.70 14.72 3,154 14.717 0.00%
2025-02-19 0 15.40 15.12 - 15.04 15.30 10,000 151,880 15.188 14.65 14.38 - 14.31 14.55 10,514 14.446 1.05%
2025-02-18 0 15.24 - - - - 0 0 - 14.50 - - - - 0 - -0.65%
2025-02-17 0 15.34 15.00 - 15.48 15.52 2,000 31,020 15.510 14.59 14.27 - 14.72 14.76 2,103 14.752 -1.54%
2025-02-14 0 15.58 15.20 16.00 15.30 15.56 31,000 477,900 15.416 14.82 14.46 15.22 14.55 14.80 32,592 14.663 4.01%
2025-02-13 0 14.98 - 15.68 14.92 15.08 22,000 331,030 15.047 14.25 - 14.91 14.19 14.34 23,130 14.312 0.94%
2025-02-12 0 14.84 14.60 14.88 14.72 14.82 4,000 59,080 14.770 14.12 13.89 14.15 14.00 14.10 4,205 14.049 1.64%
2025-02-11 0 14.60 14.58 - 14.60 14.68 11,500 168,660 14.666 13.89 13.87 - 13.89 13.96 12,091 13.950 -3.05%
2025-02-10 0 15.06 14.88 - 14.96 15.08 35,000 526,490 15.043 14.32 14.15 - 14.23 14.34 36,797 14.308 -0.53%
2025-02-07 0 15.14 15.12 - 15.04 15.06 4,000 60,200 15.050 14.40 14.38 - 14.31 14.32 4,205 14.315 0.26%
2025-02-06 0 15.10 15.00 - 15.00 15.10 6,000 90,400 15.067 14.36 14.27 - 14.27 14.36 6,308 14.331 0.00%
2025-02-05 0 15.10 15.00 15.52 15.04 15.04 7,500 112,800 15.040 14.36 14.27 14.76 14.31 14.31 7,885 14.305 -1.95%
2025-02-04 0 15.40 - 15.44 15.00 15.40 10,500 159,750 15.214 14.65 - 14.69 14.27 14.65 11,039 14.471 5.48%
2025-02-03 0 14.60 14.00 - 14.00 14.60 13,000 183,800 14.138 13.89 13.32 - 13.32 13.89 13,668 13.448 -2.01%
2025-01-28 0 14.90 14.82 15.04 14.78 14.78 2,000 29,560 14.780 14.17 14.10 14.31 14.06 14.06 2,103 14.058 0.95%
2025-01-27 0 14.76 14.68 - - - 0 0 - 14.04 13.96 - - - 0 - -0.27%
2025-01-24 0 14.80 - - 14.82 14.82 6,000 88,900 14.817 14.08 - - 14.10 14.10 6,308 14.093 1.93%
2025-01-23 0 14.52 14.00 - - - 0 0 - 13.81 13.32 - - - 0 - 0.00%
2025-01-22 0 14.52 - - 14.44 14.46 10,500 151,680 14.446 13.81 - - 13.73 13.75 11,039 13.740 -1.09%
2025-01-21 0 14.68 - - - - 0 0 - 13.96 - - - - 0 - 0.55%
2025-01-20 0 14.60 - 15.02 14.60 15.02 16,500 242,730 14.711 13.89 - 14.29 13.89 14.29 17,347 13.992 0.83%
2025-01-17 0 14.48 14.40 - 14.36 14.48 23,000 332,320 14.449 13.77 13.70 - 13.66 13.77 24,181 13.743 -0.82%
2025-01-16 0 14.60 - - 14.56 14.60 4,000 58,280 14.570 13.89 - - 13.85 13.89 4,205 13.858 2.38%
2025-01-15 0 14.26 - - 14.26 14.36 6,000 86,060 14.343 13.56 - - 13.56 13.66 6,308 13.643 0.28%
2025-01-14 0 14.22 13.24 14.40 14.10 14.44 10,000 142,850 14.285 13.53 12.59 13.70 13.41 13.73 10,514 13.587 3.04%
2025-01-13 0 13.80 13.24 14.22 13.80 13.80 3,000 41,400 13.800 13.13 12.59 13.53 13.13 13.13 3,154 13.126 -1.71%
2025-01-10 0 14.04 13.60 - 13.98 14.18 8,500 119,590 14.069 13.35 12.94 - 13.30 13.49 8,937 13.382 -4.36%
2025-01-09 0 14.68 14.64 - 14.68 14.78 6,500 95,740 14.729 13.96 13.92 - 13.96 14.06 6,834 14.010 -4.80%
2025-01-08 0 15.42 - - 15.30 15.30 1,000 15,300 15.300 14.67 - - 14.55 14.55 1,051 14.553 0.78%
2025-01-07 0 15.30 - - 15.16 15.30 3,000 45,670 15.223 14.55 - - 14.42 14.55 3,154 14.480 2.41%
2025-01-06 0 14.94 14.76 15.08 14.94 15.00 13,000 194,820 14.986 14.21 14.04 14.34 14.21 14.27 13,668 14.254 0.95%
2025-01-03 0 14.80 14.70 - 14.74 14.98 4,500 66,510 14.780 14.08 13.98 - 14.02 14.25 4,731 14.058 -1.20%
2025-01-02 0 14.98 14.72 - - - 0 0 - 14.25 14.00 - - - 0 - -3.35%
2024-12-31 0 15.50 15.40 15.62 15.50 15.50 1,000 15,500 15.500 14.74 14.65 14.86 14.74 14.74 1,051 14.743 0.78%
2024-12-30 0 15.38 15.30 - 15.18 15.42 12,000 183,400 15.283 14.63 14.55 - 14.44 14.67 12,616 14.537 -1.54%
2024-12-27 0 15.62 - - - - 0 0 - 14.86 - - - - 0 - -0.64%
2024-12-24 0 15.72 15.64 15.74 15.70 15.70 1,000 15,700 15.700 14.95 14.88 14.97 14.93 14.93 1,051 14.933 0.90%
2024-12-23 0 15.58 - - - - 0 0 - 14.82 - - - - 0 - -1.39%
2024-12-20 0 15.80 15.60 16.00 15.80 15.86 20,000 316,120 15.806 15.03 14.84 15.22 15.03 15.09 21,027 15.034 0.64%
2024-12-19 0 15.70 15.70 - 15.70 15.80 4,000 62,900 15.725 14.93 14.93 - 14.93 15.03 4,205 14.957 -1.01%
2024-12-18 0 15.86 - 16.18 15.88 16.12 17,000 271,640 15.979 15.09 - 15.39 15.10 15.33 17,873 15.198 -0.13%
2024-12-17 0 15.88 - - 15.88 15.88 1,000 15,880 15.880 15.10 - - 15.10 15.10 1,051 15.104 1.28%
2024-12-16 0 15.68 - - 15.60 15.88 2,500 39,420 15.768 14.91 - - 14.84 15.10 2,628 14.998 -1.75%
2024-12-13 0 15.96 15.80 - 15.96 16.34 13,500 215,860 15.990 15.18 15.03 - 15.18 15.54 14,193 15.209 -2.56%
2024-12-12 0 16.38 - - - - 0 0 - 15.58 - - - - 0 - 1.74%
2024-12-11 0 16.10 - - 16.60 16.62 2,500 41,530 16.612 15.31 - - 15.79 15.81 2,628 15.801 -1.47%
2024-12-10 0 16.34 - - 16.36 16.68 10,500 173,980 16.570 15.54 - - 15.56 15.87 11,039 15.760 0.62%
2024-12-09 0 16.24 - - 16.20 16.28 43,000 698,140 16.236 15.45 - - 15.41 15.48 45,208 15.443 4.91%
2024-12-06 0 15.48 15.36 - - - 0 0 - 14.72 14.61 - - - 0 - 3.20%
2024-12-05 0 15.00 - - 15.00 15.00 10,000 150,000 15.000 14.27 - - 14.27 14.27 10,514 14.267 -2.09%
2024-12-04 0 15.32 - - 15.32 15.32 709 10,840 15.289 14.57 - - 14.57 14.57 745 14.542 -0.13%
2024-12-03 0 15.34 15.30 - 15.10 15.14 12,000 181,280 15.107 14.59 14.55 - 14.36 14.40 12,616 14.369 0.39%
2024-12-02 0 15.28 - - 15.20 15.36 20,500 312,680 15.253 14.53 - - 14.46 14.61 21,553 14.508 3.52%
2024-11-29 0 14.76 - - - - 0 0 - 14.04 - - - - 0 - 1.23%
2024-11-28 0 14.58 - - - - 0 0 - 13.87 - - - - 0 - -2.15%
2024-11-27 0 14.90 - - 14.20 14.90 29,500 428,720 14.533 14.17 - - 13.51 14.17 31,015 13.823 3.19%
2024-11-26 0 14.44 - - - - 0 0 - 13.73 - - - - 0 - -0.28%
2024-11-25 0 14.48 14.40 - 14.36 14.60 18,000 259,840 14.436 13.77 13.70 - 13.66 13.89 18,924 13.730 -0.82%
2024-11-22 0 14.60 - - 14.60 14.60 11,000 160,600 14.600 13.89 - - 13.89 13.89 11,565 13.887 -3.44%
2024-11-21 0 15.12 - - - - 0 0 - 14.38 - - - - 0 - 0.27%
2024-11-20 0 15.08 - - 15.08 15.08 1,000 15,080 15.080 14.34 - - 14.34 14.34 1,051 14.343 1.21%
2024-11-19 0 14.90 - - - - 0 0 - 14.17 - - - - 0 - 0.00%
2024-11-18 0 14.90 14.82 - 14.90 14.90 1,000 14,900 14.900 14.17 14.10 - 14.17 14.17 1,051 14.172 -0.40%
2024-11-15 0 14.96 - - 14.96 15.00 12,000 179,960 14.997 14.23 - - 14.23 14.27 12,616 14.264 -0.93%
2024-11-14 0 15.10 15.10 - 15.06 15.64 4,500 68,930 15.318 14.36 14.36 - 14.32 14.88 4,731 14.570 -2.45%
2024-11-13 0 15.48 15.30 - 15.30 15.30 11,500 175,950 15.300 14.72 14.55 - 14.55 14.55 12,091 14.553 0.65%
2024-11-12 0 15.38 - 15.38 15.38 15.70 26,500 412,850 15.579 14.63 - 14.63 14.63 14.93 27,861 14.818 -2.66%
2024-11-11 0 15.80 15.20 - - - 0 0 - 15.03 14.46 - - - 0 - -1.74%
2024-11-08 0 16.08 - 16.42 16.08 16.60 14,000 230,880 16.491 15.29 - 15.62 15.29 15.79 14,719 15.686 -1.23%
2024-11-07 0 16.28 16.20 16.50 - - 0 0 - 15.48 15.41 15.69 - - 0 - 5.85%
2024-11-06 0 15.38 - - 15.30 15.36 3,000 46,020 15.340 14.63 - - 14.55 14.61 3,154 14.591 -1.41%
2024-11-05 0 15.60 - - 15.26 15.60 47,000 723,120 15.386 14.84 - - 14.51 14.84 49,414 14.634 7.14%
2024-11-04 0 14.56 - - - - 0 0 - 13.85 - - - - 0 - 0.00%
2024-11-01 0 14.56 - 15.30 14.56 14.60 18,500 269,400 14.562 13.85 - 14.55 13.85 13.89 19,450 13.851 -0.55%
2024-10-31 0 14.64 14.56 - 14.60 14.76 42,000 615,900 14.664 13.92 13.85 - 13.89 14.04 44,157 13.948 0.00%
2024-10-30 0 14.64 14.58 - 14.64 14.76 76,000 1,118,780 14.721 13.92 13.87 - 13.92 14.04 79,903 14.002 -1.88%
2024-10-29 0 14.92 14.76 15.20 15.20 15.20 2,500 38,000 15.200 14.19 14.04 14.46 14.46 14.46 2,628 14.458 0.81%
2024-10-28 0 14.80 14.76 14.94 14.76 14.76 8,000 118,080 14.760 14.08 14.04 14.21 14.04 14.04 8,411 14.039 1.37%
2024-10-25 0 14.60 13.80 14.70 14.62 14.72 2,500 36,700 14.680 13.89 13.13 13.98 13.91 14.00 2,628 13.963 2.82%
2024-10-24 0 14.20 14.20 14.48 13.78 14.12 7,000 97,640 13.949 13.51 13.51 13.77 13.11 13.43 7,359 13.267 1.43%
2024-10-23 0 14.00 13.98 - 13.98 14.46 48,000 681,430 14.196 13.32 13.30 - 13.30 13.75 50,465 13.503 -4.89%
2024-10-22 0 14.72 14.66 14.78 14.72 14.80 6,500 96,040 14.775 14.00 13.94 14.06 14.00 14.08 6,834 14.054 1.24%
2024-10-21 0 14.54 - - 14.56 14.68 17,000 248,720 14.631 13.83 - - 13.85 13.96 17,873 13.916 -1.76%
2024-10-18 0 14.80 14.68 14.98 14.22 15.08 21,500 320,850 14.923 14.08 13.96 14.25 13.53 14.34 22,604 14.194 3.06%
2024-10-17 0 14.36 - 15.32 14.36 14.92 30,500 444,980 14.590 13.66 - 14.57 13.66 14.19 32,066 13.877 -3.10%
2024-10-16 0 14.82 14.62 15.20 14.74 14.86 8,500 126,190 14.846 14.10 13.91 14.46 14.02 14.13 8,937 14.121 -0.94%
2024-10-15 0 14.96 - - 14.80 16.04 63,000 967,830 15.362 14.23 - - 14.08 15.26 66,235 14.612 -4.83%
2024-10-14 0 15.72 15.70 15.78 15.34 15.98 47,000 741,380 15.774 14.95 14.93 15.01 14.59 15.20 49,414 15.004 -4.50%
2024-10-10 0 16.46 - 17.08 16.44 17.04 29,500 497,140 16.852 15.66 - 16.25 15.64 16.21 31,015 16.029 3.91%
2024-10-09 0 15.84 14.50 16.70 14.98 16.72 187,000 2,951,880 15.785 15.07 13.79 15.88 14.25 15.90 196,604 15.014 -2.22%
2024-10-08 0 16.20 16.00 - 16.16 19.06 271,000 4,636,210 17.108 15.41 15.22 - 15.37 18.13 284,918 16.272 -13.92%
2024-10-07 0 18.82 18.00 19.00 18.06 19.00 130,000 2,427,080 18.670 17.90 17.12 18.07 17.18 18.07 136,676 17.758 8.54%
2024-10-04 0 17.34 17.28 - 16.66 17.28 17,500 298,690 17.068 16.49 16.44 - 15.85 16.44 18,399 16.234 0.81%
2024-10-03 0 17.20 16.88 - 16.46 17.88 43,000 741,830 17.252 16.36 16.06 - 15.66 17.01 45,208 16.409 -3.80%
2024-10-02 0 17.88 - - 17.80 18.74 248,500 4,561,590 18.356 17.01 - - 16.93 17.82 261,262 17.460 0.56%
2024-09-30 0 17.78 17.76 17.84 17.10 17.76 280,500 4,954,220 17.662 16.91 16.89 16.97 16.26 16.89 294,906 16.799 6.98%
2024-09-27 0 16.62 14.28 17.02 16.32 17.28 71,000 1,198,400 16.879 15.81 13.58 16.19 15.52 16.44 74,646 16.054 4.14%
2024-09-26 0 15.96 14.80 - 14.42 15.90 97,500 1,486,850 15.250 15.18 14.08 - 13.72 15.12 102,507 14.505 14.82%
2024-09-25 0 13.90 - - 14.18 14.18 6,000 85,080 14.180 13.22 - - 13.49 13.49 6,308 13.487 -1.00%
2024-09-24 0 14.04 - - 13.32 14.04 63,500 885,630 13.947 13.35 - - 12.67 13.35 66,761 13.266 6.04%
2024-09-23 0 13.24 - 13.46 13.24 13.48 5,500 73,750 13.409 12.59 - 12.80 12.59 12.82 5,782 12.754 1.53%
2024-09-20 0 13.04 11.66 - 12.98 13.20 18,000 236,180 13.121 12.40 11.09 - 12.35 12.56 18,924 12.480 3.82%
2024-09-19 0 12.56 11.66 - 11.84 12.62 27,000 336,120 12.449 11.95 11.09 - 11.26 12.00 28,387 11.841 4.84%
2024-09-17 0 11.98 11.82 12.34 11.90 12.00 5,000 59,820 11.964 11.39 11.24 11.74 11.32 11.41 5,257 11.380 2.04%
2024-09-16 0 11.74 11.54 - 11.52 11.76 6,000 70,000 11.667 11.17 10.98 - 10.96 11.19 6,308 11.097 -1.34%
2024-09-13 0 11.90 11.72 12.34 - - 0 0 - 11.32 11.15 11.74 - - 0 - 0.00%
2024-09-12 0 11.90 11.54 - 12.04 12.08 2,000 24,120 12.060 11.32 10.98 - 11.45 11.49 2,103 11.471 0.00%
2024-09-11 0 11.90 - - 11.52 11.96 30,500 357,430 11.719 11.32 - - 10.96 11.38 32,066 11.147 -4.19%
2024-09-10 0 12.42 11.96 - - - 0 0 - 11.81 11.38 - - - 0 - -1.74%
2024-09-09 0 12.64 - - - - 0 0 - 12.02 - - - - 0 - -2.02%
2024-09-05 0 12.90 - - 12.76 12.82 4,000 51,160 12.790 12.27 - - 12.14 12.19 4,205 12.165 -0.46%
2024-09-04 0 12.96 - - - - 0 0 - 12.33 - - - - 0 - -0.92%
2024-09-03 0 13.08 - - 13.10 13.46 2,000 26,560 13.280 12.44 - - 12.46 12.80 2,103 12.631 1.08%
2024-09-02 0 12.94 - - 12.94 13.10 12,500 162,310 12.985 12.31 - - 12.31 12.46 13,142 12.351 -3.00%
2024-08-30 0 13.34 - 13.90 13.06 13.46 7,000 92,020 13.146 12.69 - 13.22 12.42 12.80 7,359 12.504 1.99%
2024-08-29 0 13.08 12.96 13.10 12.42 13.10 10,000 124,880 12.488 12.44 12.33 12.46 11.81 12.46 10,514 11.878 4.12%
2024-08-28 0 12.94 12.94 - 12.94 13.28 10,500 138,730 13.212 11.95 11.95 - 11.95 12.26 11,371 12.200 -3.43%
2024-08-27 0 13.40 13.36 - 13.28 13.48 12,500 167,220 13.378 12.37 12.34 - 12.26 12.45 13,537 12.353 2.45%
2024-08-26 0 13.08 - 13.28 13.08 13.08 4,500 58,860 13.080 12.08 - 12.26 12.08 12.08 4,873 12.078 0.46%
2024-08-23 0 13.02 12.74 13.18 12.64 12.94 20,000 253,910 12.696 12.02 11.76 12.17 11.67 11.95 21,659 11.723 2.20%
2024-08-22 0 12.74 12.74 13.18 12.74 12.76 3,000 38,240 12.747 11.76 11.76 12.17 11.76 11.78 3,249 11.770 0.79%
2024-08-21 0 12.64 12.30 13.18 12.46 12.70 9,500 120,410 12.675 11.67 11.36 12.17 11.51 11.73 10,288 11.704 -2.17%
2024-08-20 0 12.92 - 13.18 12.94 13.20 10,500 136,390 12.990 11.93 - 12.17 11.95 12.19 11,371 11.995 0.31%
2024-08-19 0 12.88 - 13.12 11.96 12.88 16,000 202,920 12.683 11.89 - 12.12 11.04 11.89 17,327 11.711 6.62%
2024-08-16 0 12.08 - 12.22 12.14 13.08 56,500 715,770 12.668 11.15 - 11.28 11.21 12.08 61,187 11.698 -0.17%
2024-08-15 0 12.10 - - 12.10 12.10 500 6,050 12.100 11.17 - - 11.17 11.17 541 11.173 -3.82%
2024-08-14 0 12.58 - 12.82 - - 500 6,280 12.560 11.62 - 11.84 - - 541 11.598 -2.02%
2024-08-13 0 12.84 - 13.28 - - 0 0 - 11.86 - 12.26 - - 0 - -0.62%
2024-08-12 0 12.92 - 13.28 12.92 12.92 2,000 25,840 12.920 11.93 - 12.26 11.93 11.93 2,166 11.930 -1.82%
2024-08-09 0 13.16 - 13.34 13.14 13.28 3,000 39,700 13.233 12.15 - 12.32 12.13 12.26 3,249 12.220 2.65%
2024-08-08 0 12.82 - 13.14 13.04 13.04 1,000 13,040 13.040 11.84 - 12.13 12.04 12.04 1,083 12.041 0.00%
2024-08-07 0 12.82 - - 12.60 12.82 11,000 138,790 12.617 11.84 - - 11.63 11.84 11,912 11.651 1.58%
2024-08-06 0 12.62 - - 12.54 12.54 1,000 12,540 12.540 11.65 - - 11.58 11.58 1,083 11.579 4.30%
2024-08-05 0 12.10 11.90 - 11.90 12.28 43,000 520,990 12.116 11.17 10.99 - 10.99 11.34 46,567 11.188 -3.97%
2024-08-02 0 12.60 - - 12.60 12.60 2,000 25,200 12.600 11.63 - - 11.63 11.63 2,166 11.635 -2.17%
2024-08-01 0 12.88 - - 12.66 12.88 36,000 461,080 12.808 11.89 - - 11.69 11.89 38,986 11.827 -4.87%
2024-07-31 0 13.54 - - 13.54 13.54 10,000 135,400 13.540 12.50 - - 12.50 12.50 10,829 12.503 3.52%
2024-07-30 0 13.08 - - 13.12 13.26 20,000 264,360 13.218 12.08 - - 12.12 12.24 21,659 12.206 -3.25%
2024-07-29 0 13.52 13.26 - - - 0 0 - 12.48 12.24 - - - 0 - -0.59%
2024-07-26 0 13.60 13.36 - 13.60 13.62 6,500 88,500 13.615 12.56 12.34 - 12.56 12.58 7,039 12.572 0.00%
2024-07-25 0 13.60 13.36 13.82 13.66 13.74 13,000 177,980 13.691 12.56 12.34 12.76 12.61 12.69 14,078 12.642 1.34%
2024-07-24 0 13.42 13.26 - 13.36 13.50 10,000 133,990 13.399 12.39 12.24 - 12.34 12.47 10,829 12.373 -1.76%
2024-07-23 0 13.66 13.36 - 13.62 13.96 60,500 830,420 13.726 12.61 12.34 - 12.58 12.89 65,518 12.675 -2.15%
2024-07-22 0 13.96 13.96 - 13.94 13.94 500 6,970 13.940 12.89 12.89 - 12.87 12.87 541 12.872 -0.43%
2024-07-19 0 14.02 13.98 - 13.98 13.98 7,000 97,860 13.980 12.95 12.91 - 12.91 12.91 7,581 12.909 -2.37%
2024-07-18 0 14.36 - - 14.34 14.54 80,000 1,152,540 14.407 13.26 - - 13.24 13.43 86,636 13.303 -2.58%
2024-07-17 0 14.74 13.80 - 14.04 14.74 14,000 200,630 14.331 13.61 12.74 - 12.96 13.61 15,161 13.233 6.04%
2024-07-16 0 13.90 13.90 - 13.78 14.00 18,000 249,370 13.854 12.84 12.84 - 12.72 12.93 19,493 12.793 -3.47%
2024-07-15 0 14.40 14.00 - 14.44 14.82 18,500 268,570 14.517 13.30 12.93 - 13.33 13.68 20,035 13.405 -5.01%
2024-07-12 0 15.16 15.04 - 14.78 15.18 24,000 360,250 15.010 14.00 13.89 - 13.65 14.02 25,991 13.861 7.52%
2024-07-11 0 14.10 14.06 - 14.10 14.10 7,500 105,750 14.100 13.02 12.98 - 13.02 13.02 8,122 13.020 1.88%
2024-07-10 0 13.84 13.80 - 13.90 14.12 26,000 364,700 14.027 12.78 12.74 - 12.84 13.04 28,157 12.953 -1.42%
2024-07-09 0 14.04 13.98 - 14.00 14.22 15,500 218,020 14.066 12.96 12.91 - 12.93 13.13 16,786 12.988 -2.90%
2024-07-08 0 14.46 - - 14.34 14.46 14,500 208,690 14.392 13.35 - - 13.24 13.35 15,703 13.290 -0.55%
2024-07-05 0 14.54 14.50 - 14.60 14.60 7,500 109,500 14.600 13.43 13.39 - 13.48 13.48 8,122 13.482 -0.95%
2024-07-04 0 14.68 14.50 15.64 14.68 14.70 7,500 110,150 14.687 13.56 13.39 14.44 13.56 13.57 8,122 13.562 -3.67%
2024-07-03 0 15.24 - 15.82 14.48 15.42 48,000 724,300 15.090 14.07 - 14.61 13.37 14.24 51,982 13.934 1.60%
2024-07-02 0 15.00 - 15.54 14.94 15.54 26,000 392,930 15.113 13.85 - 14.35 13.80 14.35 28,157 13.955 -4.82%
2024-06-28 0 15.76 15.76 - 15.64 15.76 12,500 196,160 15.693 14.55 14.55 - 14.44 14.55 13,537 14.491 -1.25%
2024-06-27 0 15.96 - - 16.18 16.18 3,000 48,540 16.180 14.74 - - 14.94 14.94 3,249 14.941 -3.74%
2024-06-26 0 16.58 - - - - 0 0 - 15.31 - - - - 0 - -1.07%
2024-06-25 0 16.76 - - 16.94 16.94 6,000 101,640 16.940 15.48 - - 15.64 15.64 6,498 15.642 1.33%
2024-06-24 0 16.54 - - 16.02 16.58 18,500 301,470 16.296 15.27 - - 14.79 15.31 20,035 15.047 1.10%
2024-06-21 0 16.36 16.32 - 16.28 16.32 17,000 277,280 16.311 15.11 15.07 - 15.03 15.07 18,410 15.061 -2.15%
2024-06-20 0 16.72 16.60 - 16.70 16.70 500 8,350 16.700 15.44 15.33 - 15.42 15.42 541 15.421 -2.34%
2024-06-19 0 17.12 16.92 - 16.90 17.22 10,000 169,750 16.975 15.81 15.62 - 15.61 15.90 10,829 15.675 1.06%
2024-06-18 0 16.94 - - 16.94 16.94 1,000 16,940 16.940 15.64 - - 15.64 15.64 1,083 15.642 -1.28%
2024-06-17 0 17.16 17.04 - 17.00 17.62 8,000 138,200 17.275 15.85 15.73 - 15.70 16.27 8,664 15.952 -1.46%
2024-06-14 0 17.60 17.00 - 17.58 17.62 6,500 114,330 17.589 16.08 15.53 - 16.06 16.10 7,114 16.071 -1.68%
2024-06-13 0 17.90 17.00 - 17.76 18.04 4,000 71,880 17.970 16.35 15.53 - 16.23 16.48 4,378 16.419 0.34%
2024-06-12 0 17.84 17.84 - 17.84 18.70 20,000 361,620 18.081 16.30 16.30 - 16.30 17.09 21,890 16.520 -7.28%
2024-06-11 0 19.24 19.02 - 18.90 19.00 26,500 501,990 18.943 17.58 17.38 - 17.27 17.36 29,004 17.308 -0.93%
2024-06-07 0 19.42 18.70 19.80 19.26 19.26 5,500 105,930 19.260 17.74 17.09 18.09 17.60 17.60 6,020 17.597 1.46%
2024-06-06 0 19.14 19.00 19.80 19.00 19.10 11,000 209,100 19.009 17.49 17.36 18.09 17.36 17.45 12,039 17.368 -0.10%
2024-06-05 0 19.16 - 19.80 - - 0 0 - 17.51 - 18.09 - - 0 - -1.24%
2024-06-04 0 19.40 18.90 19.80 - - 0 0 - 17.73 17.27 18.09 - - 0 - 0.62%
2024-06-03 0 19.28 19.28 19.80 19.26 19.30 1,500 28,910 19.273 17.62 17.62 18.09 17.60 17.63 1,642 17.610 1.58%
2024-05-31 0 18.98 - 19.98 19.14 19.80 8,500 165,450 19.465 17.34 - 18.26 17.49 18.09 9,303 17.784 -1.25%
2024-05-30 0 19.22 18.88 - 19.20 19.52 6,000 116,800 19.467 17.56 17.25 - 17.54 17.83 6,567 17.786 -2.04%
2024-05-29 0 19.62 19.50 - 19.46 20.10 12,000 238,270 19.856 17.93 17.82 - 17.78 18.36 13,134 18.142 -4.06%
2024-05-28 0 20.45 19.90 - 20.45 20.55 8,000 163,800 20.475 18.68 18.18 - 18.68 18.78 8,756 18.708 -0.24%
2024-05-27 0 20.50 - - 20.55 20.65 5,000 103,100 20.620 18.73 - - 18.78 18.87 5,472 18.840 3.22%
2024-05-24 0 19.86 19.78 - 19.78 20.65 12,000 239,925 19.994 18.15 18.07 - 18.07 18.87 13,134 18.268 -6.10%
2024-05-23 0 21.15 20.60 - 21.35 21.65 1,500 32,200 21.467 19.32 18.82 - 19.51 19.78 1,642 19.614 -5.16%
2024-05-22 0 22.30 22.20 - 22.05 22.60 19,500 437,625 22.442 20.37 20.28 - 20.15 20.65 21,342 20.505 3.72%
2024-05-21 0 21.50 21.20 - 21.35 21.50 14,000 300,250 21.446 19.64 19.37 - 19.51 19.64 15,323 19.595 -2.05%
2024-05-20 0 21.95 19.50 22.10 20.50 22.10 46,500 987,775 21.242 20.06 17.82 20.19 18.73 20.19 50,893 19.409 7.60%
2024-05-17 0 20.40 19.50 - 20.20 20.20 2,000 40,400 20.200 18.64 17.82 - 18.46 18.46 2,189 18.456 2.20%
2024-05-16 0 19.96 19.50 - 19.88 19.98 21,000 419,360 19.970 18.24 17.82 - 18.16 18.26 22,984 18.246 -0.45%
2024-05-14 0 20.05 - - 20.40 20.40 2,500 51,000 20.400 18.32 - - 18.64 18.64 2,736 18.639 0.75%
2024-05-13 0 19.90 19.20 - 19.92 20.10 5,000 100,180 20.036 18.18 17.54 - 18.20 18.36 5,472 18.306 -3.40%
2024-05-10 0 20.60 20.40 - 20.40 20.85 36,500 752,675 20.621 18.82 18.64 - 18.64 19.05 39,948 18.841 1.73%
2024-05-09 0 20.25 - - 19.84 20.10 4,000 79,750 19.938 18.50 - - 18.13 18.36 4,378 18.216 4.17%
2024-05-08 0 19.44 19.20 - 19.20 19.90 4,000 78,860 19.715 17.76 17.54 - 17.54 18.18 4,378 18.013 -1.12%
2024-05-07 0 19.66 19.40 - 19.66 20.20 10,000 199,660 19.966 17.96 17.73 - 17.96 18.46 10,945 18.242 0.41%
2024-05-06 0 19.58 19.18 - 19.18 19.88 49,500 968,440 19.564 17.89 17.52 - 17.52 18.16 54,177 17.876 -3.07%
2024-05-03 0 20.20 20.10 - 20.15 20.25 12,000 242,725 20.227 18.46 18.36 - 18.41 18.50 13,134 18.481 1.20%
2024-05-02 0 19.96 19.86 - 19.42 20.00 23,500 466,580 19.854 18.24 18.15 - 17.74 18.27 25,720 18.141 3.31%
2024-04-30 0 19.32 - 19.80 19.22 19.90 54,500 1,072,410 19.677 17.65 - 18.09 17.56 18.18 59,649 17.979 -1.02%
2024-04-29 0 19.52 - 20.50 19.76 19.76 6,000 118,560 19.760 17.83 - 18.73 18.05 18.05 6,567 18.054 -0.41%
2024-04-26 0 19.60 19.54 20.35 19.00 19.70 33,000 639,430 19.377 17.91 17.85 18.59 17.36 18.00 36,118 17.704 6.06%
2024-04-25 0 18.48 - - 18.52 19.06 16,000 300,260 18.766 16.88 - - 16.92 17.41 17,512 17.146 0.22%
2024-04-24 0 18.44 - - 18.18 18.64 6,500 119,690 18.414 16.85 - - 16.61 17.03 7,114 16.824 7.84%
2024-04-23 0 17.10 16.56 - 16.70 17.08 12,000 203,110 16.926 15.62 15.13 - 15.26 15.61 13,134 15.465 5.43%
2024-04-22 0 16.22 - 16.32 16.22 16.24 4,000 64,900 16.225 14.82 - 14.91 14.82 14.84 4,378 14.824 4.92%
2024-04-19 0 15.46 - - 15.38 15.46 3,000 46,300 15.433 14.13 - - 14.05 14.13 3,283 14.101 -3.62%
2024-04-18 0 16.04 - 16.08 16.08 16.20 8,500 136,740 16.087 14.66 - 14.69 14.69 14.80 9,303 14.698 0.25%
2024-04-17 0 16.00 15.28 - 16.00 16.00 4,000 64,000 16.000 14.62 13.96 - 14.62 14.62 4,378 14.619 -1.23%
2024-04-16 0 16.20 16.10 - 16.20 16.36 28,000 456,280 16.296 14.80 14.71 - 14.80 14.95 30,645 14.889 -3.57%
2024-04-15 0 16.80 - - 16.80 17.20 12,000 203,930 16.994 15.35 - - 15.35 15.72 13,134 15.527 -4.98%
2024-04-12 0 17.68 - - 17.66 17.86 33,500 593,530 17.717 16.15 - - 16.14 16.32 36,665 16.188 -3.91%
2024-04-11 0 18.40 - 18.72 17.96 18.42 8,000 147,000 18.375 16.81 - 17.10 16.41 16.83 8,756 16.789 -1.08%
2024-04-10 0 18.60 - 19.08 18.60 18.88 8,000 150,280 18.785 16.99 - 17.43 16.99 17.25 8,756 17.163 0.11%
2024-04-09 0 18.58 - 18.86 18.54 18.80 12,500 233,750 18.700 16.98 - 17.23 16.94 17.18 13,681 17.086 -1.06%
2024-04-08 0 18.78 18.72 - 18.78 19.00 6,000 113,500 18.917 17.16 17.10 - 17.16 17.36 6,567 17.284 -2.49%
2024-04-05 0 19.26 19.26 - 19.28 19.28 1,000 19,280 19.280 17.60 17.60 - 17.62 17.62 1,094 17.616 -0.72%
2024-04-03 0 19.40 - 20.80 19.38 19.48 3,000 58,270 19.423 17.73 - 19.00 17.71 17.80 3,283 17.747 -2.32%
2024-04-02 0 19.86 18.94 20.15 19.90 20.15 15,500 309,670 19.979 18.15 17.31 18.41 18.18 18.41 16,964 18.254 3.01%
2024-03-28 0 19.28 - - 19.10 19.10 1,000 19,100 19.100 17.62 - - 17.45 17.45 1,094 17.451 4.33%
2024-03-27 0 18.48 18.30 - 18.48 18.48 2,000 36,960 18.480 16.88 16.72 - 16.88 16.88 2,189 16.885 -0.43%
2024-03-26 0 18.56 18.22 - 18.50 18.56 4,500 83,490 18.553 16.96 16.65 - 16.90 16.96 4,925 16.952 -0.85%
2024-03-25 0 18.72 - - 18.76 18.98 5,500 104,060 18.920 17.10 - - 17.14 17.34 6,020 17.287 -1.58%
2024-03-22 0 19.02 18.86 - 18.64 18.82 9,000 168,300 18.700 17.38 17.23 - 17.03 17.20 9,850 17.086 -2.66%
2024-03-21 0 19.54 - - 19.54 20.00 19,500 388,150 19.905 17.85 - - 17.85 18.27 21,342 18.187 -1.11%
2024-03-20 0 19.76 19.40 - 18.70 20.10 67,500 1,323,900 19.613 18.05 17.73 - 17.09 18.36 73,877 17.920 6.01%
2024-03-19 0 18.64 18.16 - 18.16 18.74 12,000 222,200 18.517 17.03 16.59 - 16.59 17.12 13,134 16.918 1.86%
2024-03-18 0 18.30 - 18.48 18.12 18.40 20,500 375,430 18.314 16.72 - 16.88 16.56 16.81 22,437 16.733 -3.38%
2024-03-15 0 18.94 18.40 - 18.82 19.36 20,500 389,480 18.999 17.31 16.81 - 17.20 17.69 22,437 17.359 -4.05%
2024-03-14 0 19.74 - - 19.62 20.20 11,000 216,710 19.701 18.04 - - 17.93 18.46 12,039 18.000 -0.40%
2024-03-13 0 19.82 19.56 - 19.54 20.00 41,500 816,230 19.668 18.11 17.87 - 17.85 18.27 45,421 17.970 -2.12%
2024-03-12 0 20.25 - 22.10 19.00 22.25 140,000 2,942,165 21.015 18.50 - 20.19 17.36 20.33 153,227 19.201 8.06%
2024-03-11 0 18.74 15.80 19.00 17.76 18.74 20,500 374,780 18.282 17.12 14.44 17.36 16.23 17.12 22,437 16.704 6.24%
2024-03-08 0 17.64 17.36 - 17.64 17.80 13,000 231,060 17.774 16.12 15.86 - 16.12 16.26 14,228 16.240 2.08%
2024-03-07 0 17.28 - 17.82 17.28 17.48 7,500 130,210 17.361 15.79 - 16.28 15.79 15.97 8,209 15.863 -3.25%
2024-03-06 0 17.86 17.00 - 17.30 17.86 7,000 123,540 17.649 16.32 15.53 - 15.81 16.32 7,661 16.125 3.24%
2024-03-05 0 17.30 17.20 17.58 17.28 17.60 17,000 296,110 17.418 15.81 15.72 16.06 15.79 16.08 18,606 15.915 -3.35%
2024-03-04 0 17.90 17.68 18.08 17.64 17.64 1,000 17,640 17.640 16.35 16.15 16.52 16.12 16.12 1,094 16.117 -2.72%
2024-03-01 0 18.40 - - 17.96 18.30 4,000 72,520 18.130 16.81 - - 16.41 16.72 4,378 16.565 2.34%
2024-02-29 0 17.98 - - 17.98 18.40 12,000 220,220 18.352 16.43 - - 16.43 16.81 13,134 16.767 0.22%
2024-02-28 0 17.94 - 18.80 17.90 18.34 3,500 63,130 18.037 16.39 - 17.18 16.35 16.76 3,831 16.480 -4.78%
2024-02-27 0 18.84 - - - - 0 0 - 17.21 - - - - 0 - 1.73%
2024-02-26 0 18.52 - - 18.52 18.94 18,000 338,480 18.804 16.92 - - 16.92 17.31 19,701 17.181 -4.14%
2024-02-23 0 19.32 - - 19.32 19.32 10,000 193,200 19.320 17.65 - - 17.65 17.65 10,945 17.652 2.66%
2024-02-22 0 18.82 - - 18.64 18.64 500 9,320 18.640 17.20 - - 17.03 17.03 547 17.031 2.62%
2024-02-21 0 18.34 17.10 - 18.00 18.58 30,500 562,650 18.448 16.76 15.62 - 16.45 16.98 33,382 16.855 4.32%
2024-02-20 0 17.58 17.20 - 17.40 17.52 2,500 43,680 17.472 16.06 15.72 - 15.90 16.01 2,736 15.964 -2.01%
2024-02-19 0 17.94 - - 17.84 18.24 50,000 903,370 18.067 16.39 - - 16.30 16.67 54,724 16.508 -8.84%
2024-02-16 0 19.68 - 19.88 19.20 19.80 35,500 694,850 19.573 17.98 - 18.16 17.54 18.09 38,854 17.884 4.90%
2024-02-15 0 18.76 15.14 18.86 18.60 18.76 3,500 65,420 18.691 17.14 13.83 17.23 16.99 17.14 3,831 17.078 5.39%
2024-02-14 0 17.80 15.14 - 17.82 17.82 1,000 17,820 17.820 16.26 13.83 - 16.28 16.28 1,094 16.282 3.73%
2024-02-09 0 17.16 17.16 17.30 - - 0 0 - 15.68 15.68 15.81 - - 0 - 0.00%
2024-02-08 0 17.16 15.14 - 17.28 17.28 500 8,640 17.280 15.68 13.83 - 15.79 15.79 547 15.788 0.70%
2024-02-07 0 17.04 15.14 - 16.94 17.72 3,000 51,210 17.070 15.57 13.83 - 15.48 16.19 3,283 15.596 -2.85%
2024-02-06 0 17.54 15.14 - 17.12 17.62 26,500 463,380 17.486 16.03 13.83 - 15.64 16.10 29,004 15.977 5.41%
2024-02-05 0 16.64 15.14 - 16.64 16.70 12,000 200,130 16.678 15.20 13.83 - 15.20 15.26 13,134 15.238 1.84%
2024-02-02 0 16.34 15.14 - 16.80 16.80 500 8,400 16.800 14.93 13.83 - 15.35 15.35 547 15.350 0.49%
2024-02-01 0 16.26 - - 15.12 16.26 16,500 262,390 15.902 14.86 - - 13.81 14.86 18,059 14.530 6.83%
2024-01-31 0 15.22 15.12 - 15.22 15.62 19,500 301,500 15.462 13.91 13.81 - 13.91 14.27 21,342 14.127 -3.55%
2024-01-30 0 15.78 15.12 - - - 0 0 - 14.42 13.81 - - - 0 - -2.83%
2024-01-29 0 16.24 15.12 - 16.18 16.18 500 8,090 16.180 14.84 13.81 - 14.78 14.78 547 14.783 2.65%
2024-01-26 0 15.82 15.12 - 16.26 16.28 1,500 24,410 16.273 14.45 13.81 - 14.86 14.87 1,642 14.869 0.13%
2024-01-25 0 15.80 - - - - 0 0 - 14.44 - - - - 0 - 4.08%
2024-01-24 0 15.18 15.18 - 14.38 14.96 6,000 87,970 14.662 13.87 13.87 - 13.14 13.67 6,567 13.396 6.75%
2024-01-23 0 14.22 - - 14.46 14.46 500 7,230 14.460 12.99 - - 13.21 13.21 547 13.212 1.72%
2024-01-22 0 13.98 13.74 - 14.08 14.40 12,500 179,200 14.336 12.77 12.55 - 12.86 13.16 13,681 13.098 -6.68%
2024-01-19 0 14.98 - - 14.98 14.98 2,000 29,960 14.980 13.69 - - 13.69 13.69 2,189 13.687 0.40%
2024-01-18 0 14.92 - - 15.00 15.00 500 7,500 15.000 13.63 - - 13.71 13.71 547 13.705 -0.40%
2024-01-17 0 14.98 - - 14.90 15.56 24,500 375,830 15.340 13.69 - - 13.61 14.22 26,815 14.016 -6.61%
2024-01-16 0 16.04 15.18 - 15.88 15.88 2,000 31,760 15.880 14.66 13.87 - 14.51 14.51 2,189 14.509 -1.47%
2024-01-15 0 16.28 15.18 - 16.24 16.24 1,500 24,360 16.240 14.87 13.87 - 14.84 14.84 1,642 14.838 0.12%
2024-01-12 0 16.26 15.18 - - - 0 0 - 14.86 13.87 - - - 0 - 0.00%
2024-01-11 0 16.26 15.68 - - - 0 0 - 14.86 14.33 - - - 0 - 0.00%
2024-01-10 0 16.26 15.18 - 16.12 16.12 1,000 16,120 16.120 14.86 13.87 - 14.73 14.73 1,094 14.728 0.12%
2024-01-09 0 16.24 15.18 - - - 0 0 - 14.84 13.87 - - - 0 - -1.46%
2024-01-08 0 16.48 15.18 - 16.48 16.48 1,000 16,480 16.480 15.06 13.87 - 15.06 15.06 1,094 15.057 -4.52%
2024-01-05 0 17.26 15.18 - 17.18 17.26 12,000 206,240 17.187 15.77 13.87 - 15.70 15.77 13,134 15.703 -1.15%
2024-01-04 0 17.46 15.18 - 17.10 17.10 1,500 25,650 17.100 15.95 13.87 - 15.62 15.62 1,642 15.624 -0.23%
2024-01-03 0 17.50 - - - - 0 0 - 15.99 - - - - 0 - -2.23%
2024-01-02 0 17.90 17.84 - 17.90 17.90 3,500 62,650 17.900 16.35 16.30 - 16.35 16.35 3,831 16.355 -5.69%
2023-12-29 0 18.98 - - 18.90 18.90 6,500 122,850 18.900 17.34 - - 17.27 17.27 7,114 17.268 -0.11%
2023-12-28 0 19.00 - - 19.00 19.00 1,000 19,000 19.000 17.36 - - 17.36 17.36 1,094 17.360 5.09%
2023-12-27 0 18.08 - - - - 0 0 - 16.52 - - - - 0 - -0.44%
2023-12-22 0 18.16 - - 18.22 18.50 25,000 461,450 18.458 16.59 - - 16.65 16.90 27,362 16.865 -0.11%
2023-12-21 0 18.18 15.18 - 17.52 17.68 6,500 114,120 17.557 16.61 13.87 - 16.01 16.15 7,114 16.041 3.41%
2023-12-20 0 17.58 - - 17.58 17.90 10,500 187,790 17.885 16.06 - - 16.06 16.35 11,492 16.341 1.62%
2023-12-19 0 17.30 - - - - 0 0 - 15.81 - - - - 0 - 1.53%
2023-12-18 0 17.04 - - 16.80 16.86 85,000 1,432,500 16.853 15.57 - - 15.35 15.40 93,031 15.398 -1.84%
2023-12-15 0 17.36 - - 17.34 17.52 11,500 200,810 17.462 15.86 - - 15.84 16.01 12,587 15.954 -0.34%
2023-12-14 0 17.42 - - 17.14 17.50 13,500 233,050 17.263 15.92 - - 15.66 15.99 14,775 15.773 0.81%
2023-12-13 0 17.28 17.04 - 16.90 17.64 3,000 52,180 17.393 15.79 15.57 - 15.44 16.12 3,283 15.892 -2.04%
2023-12-12 0 17.64 17.50 - 17.40 17.88 29,500 516,510 17.509 16.12 15.99 - 15.90 16.34 32,287 15.997 5.00%
2023-12-11 0 16.80 16.50 - 16.70 17.94 27,000 465,070 17.225 15.35 15.08 - 15.26 16.39 29,551 15.738 -14.55%
2023-12-08 0 19.66 - - 19.82 20.15 3,500 70,360 20.103 17.96 - - 18.11 18.41 3,831 18.368 -2.91%
2023-12-07 0 20.25 - - 20.25 20.25 2,000 40,500 20.250 18.50 - - 18.50 18.50 2,189 18.502 -0.74%
2023-12-06 0 20.40 - - 19.76 20.40 2,000 39,840 19.920 18.64 - - 18.05 18.64 2,189 18.200 5.48%
2023-12-05 0 19.34 - - 18.78 19.46 8,500 163,330 19.215 17.67 - - 17.16 17.78 9,303 17.557 1.79%
2023-12-04 0 19.00 - - 19.08 19.56 11,500 220,100 19.139 17.36 - - 17.43 17.87 12,587 17.487 -5.00%
2023-12-01 0 20.00 - - 20.10 20.10 7,500 150,750 20.100 18.27 - - 18.36 18.36 8,209 18.365 0.30%
2023-11-30 0 19.94 - - 19.62 19.96 13,000 257,650 19.819 18.22 - - 17.93 18.24 14,228 18.108 2.78%
2023-11-29 0 19.40 18.00 - 19.20 19.42 11,500 222,650 19.361 17.73 16.45 - 17.54 17.74 12,587 17.690 -3.96%
2023-11-28 0 20.20 - - 19.94 19.94 1,000 19,940 19.940 18.46 - - 18.22 18.22 1,094 18.219 -0.49%
2023-11-27 0 20.30 20.00 - 20.10 20.10 7,000 140,700 20.100 18.55 18.27 - 18.36 18.36 7,661 18.365 -3.33%
2023-11-24 0 21.00 20.20 - - - 0 0 - 19.19 18.46 - - - 0 - -2.33%
2023-11-23 0 21.50 21.25 - 21.10 21.45 16,500 351,500 21.303 19.64 19.42 - 19.28 19.60 18,059 19.464 0.23%
2023-11-22 0 21.45 21.10 - 21.15 21.30 3,000 63,775 21.258 19.60 19.28 - 19.32 19.46 3,283 19.423 -1.38%
2023-11-21 0 21.75 - - 22.35 22.40 4,000 89,500 22.375 19.87 - - 20.42 20.47 4,378 20.444 -0.23%
2023-11-20 0 21.80 - - - - 0 0 - 19.92 - - - - 0 - 1.87%
2023-11-17 0 21.40 21.20 - 21.20 21.55 5,500 116,950 21.264 19.55 19.37 - 19.37 19.69 6,020 19.428 -2.28%
2023-11-16 0 21.90 - - 21.90 23.00 3,500 77,900 22.257 20.01 - - 20.01 21.01 3,831 20.336 -4.58%
2023-11-15 0 22.95 - - 22.40 23.00 40,000 913,450 22.836 20.97 - - 20.47 21.01 43,779 20.865 2.91%
2023-11-14 0 22.30 - - 22.30 22.30 5,000 111,500 22.300 20.37 - - 20.37 20.37 5,472 20.375 -1.55%
2023-11-13 0 22.65 21.95 - 22.65 22.80 16,500 375,225 22.741 20.69 20.06 - 20.69 20.83 18,059 20.778 -1.52%
2023-11-10 0 23.00 22.50 - 23.00 23.00 2,000 46,000 23.000 21.01 20.56 - 21.01 21.01 2,189 21.015 -1.29%
2023-11-09 0 23.30 - - 23.30 23.30 2,000 46,600 23.300 21.29 - - 21.29 21.29 2,189 21.289 -3.72%
2023-11-08 0 24.20 - - 24.20 24.45 2,500 60,625 24.250 22.11 - - 22.11 22.34 2,736 22.157 -0.41%
2023-11-07 0 24.30 - - 23.95 23.95 2,000 47,900 23.950 22.20 - - 21.88 21.88 2,189 21.883 -4.14%
2023-11-06 0 25.35 - 25.90 25.20 26.25 20,000 510,700 25.535 23.16 - 23.66 23.02 23.98 21,890 23.331 -1.93%
2023-11-03 0 25.85 - - 25.15 25.85 7,500 192,325 25.643 23.62 - - 22.98 23.62 8,209 23.430 6.82%
2023-11-02 0 24.20 23.40 - 23.90 24.30 9,000 216,150 24.017 22.11 21.38 - 21.84 22.20 9,850 21.943 2.33%
2023-11-01 0 23.65 23.40 - 22.90 23.90 4,000 94,600 23.650 21.61 21.38 - 20.92 21.84 4,378 21.608 4.88%
2023-10-31 0 22.55 - - - - 0 0 - 20.60 - - - - 0 - -1.74%
2023-10-30 0 22.95 22.80 - 22.95 23.15 7,000 161,825 23.118 20.97 20.83 - 20.97 21.15 7,661 21.122 -1.71%
2023-10-27 0 23.35 23.00 23.80 21.95 23.35 17,000 383,400 22.553 21.33 21.01 21.75 20.06 21.33 18,606 20.606 3.78%
2023-10-26 0 22.50 22.00 - 22.50 24.45 58,500 1,340,825 22.920 20.56 20.10 - 20.56 22.34 64,027 20.942 -20.49%
2023-10-25 0 28.30 - - 28.70 28.70 5,000 143,500 28.700 25.86 - - 26.22 26.22 5,472 26.223 0.71%
2023-10-24 0 28.10 - - 27.40 28.10 7,000 195,575 27.939 25.67 - - 25.03 25.67 7,661 25.527 -1.58%
2023-10-20 0 28.55 27.80 - 28.55 28.55 1,000 28,550 28.550 26.09 25.40 - 26.09 26.09 1,094 26.085 -2.56%
2023-10-19 0 29.30 - - 29.25 29.40 10,500 308,625 29.393 26.77 - - 26.73 26.86 11,492 26.856 -4.87%
2023-10-18 0 30.80 - - 30.80 30.80 2,500 77,000 30.800 28.14 - - 28.14 28.14 2,736 28.141 -0.96%
2023-10-17 0 31.10 - - - - 0 0 - 28.42 - - - - 0 - -0.64%
2023-10-16 0 31.30 - - 31.30 31.30 2,000 62,600 31.300 28.60 - - 28.60 28.60 2,189 28.598 -4.13%
2023-10-13 0 32.65 - - 32.60 32.60 1,500 48,900 32.600 29.83 - - 29.79 29.79 1,642 29.786 -0.61%
2023-10-12 0 32.85 - - 32.45 33.00 6,000 195,975 32.663 30.01 - - 29.65 30.15 6,567 29.843 4.12%
2023-10-11 0 31.55 - 32.25 31.25 31.75 8,500 267,825 31.509 28.83 - 29.47 28.55 29.01 9,303 28.789 5.70%
2023-10-10 0 29.85 - - 29.75 31.00 5,500 165,175 30.032 27.27 - - 27.18 28.32 6,020 27.439 1.53%
2023-10-09 0 29.40 - - - - 0 0 - 26.86 - - - - 0 - 0.34%
2023-10-06 0 29.30 - - 29.30 29.30 2,500 73,250 29.300 26.77 - - 26.77 26.77 2,736 26.771 0.51%
2023-10-05 0 29.15 - - 29.25 29.25 500 14,625 29.250 26.63 - - 26.73 26.73 547 26.725 1.04%
2023-10-04 0 28.85 - - 28.80 29.10 5,500 159,900 29.073 26.36 - - 26.31 26.59 6,020 26.563 -2.86%
2023-10-03 0 29.70 - - 29.75 29.75 500 14,875 29.750 27.14 - - 27.18 27.18 547 27.182 -3.26%
2023-09-29 0 30.70 - - 30.25 30.85 1,000 30,550 30.550 28.05 - - 27.64 28.19 1,094 27.913 4.24%
2023-09-28 0 29.45 - - - - 0 0 - 26.91 - - - - 0 - -1.17%
2023-09-27 0 29.80 29.00 - - - 0 0 - 27.23 26.50 - - - 0 - 0.00%
2023-09-26 0 29.80 - - 29.70 30.80 1,000 30,250 30.250 27.23 - - 27.14 28.14 1,094 27.639 -5.99%
2023-09-25 0 31.70 - - 31.95 31.95 1,000 31,950 31.950 28.96 - - 29.19 29.19 1,094 29.192 -1.09%
2023-09-22 0 32.05 32.00 32.35 31.45 31.75 6,000 190,100 31.683 29.28 29.24 29.56 28.74 29.01 6,567 28.948 1.10%
2023-09-21 0 31.70 - - 31.30 31.80 9,000 283,200 31.467 28.96 - - 28.60 29.05 9,850 28.750 -2.46%
2023-09-20 0 32.50 - - 32.75 32.75 1,000 32,750 32.750 29.69 - - 29.92 29.92 1,094 29.923 -0.76%
2023-09-19 0 32.75 - 33.50 32.75 32.85 2,000 65,600 32.800 29.92 - 30.61 29.92 30.01 2,189 29.969 -2.38%
2023-09-18 0 33.55 - - - - 0 0 - 30.65 - - - - 0 - -0.45%
2023-09-15 0 33.70 32.50 - 33.65 34.25 6,500 219,475 33.765 30.79 29.69 - 30.75 31.29 7,114 30.851 1.20%
2023-09-14 0 33.30 32.95 34.00 32.50 33.60 5,500 181,600 33.018 30.43 30.11 31.07 29.69 30.70 6,020 30.168 -3.06%
2023-09-13 0 34.35 33.90 - 34.35 34.95 5,000 172,950 34.590 31.38 30.97 - 31.38 31.93 5,472 31.604 -2.55%
2023-09-12 0 35.25 - - - - 0 0 - 32.21 - - - - 0 - 0.00%
2023-09-11 0 35.25 - - 34.40 35.25 10,500 367,000 34.952 32.21 - - 31.43 32.21 11,492 31.935 0.43%
2023-09-07 0 35.10 - - 35.45 35.45 5,000 177,250 35.450 32.07 - - 32.39 32.39 5,472 32.390 -0.85%
2023-09-06 0 35.40 - - 35.40 35.40 2,000 70,800 35.400 32.34 - - 32.34 32.34 2,189 32.344 -1.12%
2023-09-05 0 35.80 - 36.50 35.80 35.80 1,000 35,800 35.800 32.71 - 33.35 32.71 32.71 1,094 32.710 -1.51%
2023-09-04 0 36.35 - - 36.35 37.30 8,000 293,250 36.656 33.21 - - 33.21 34.08 8,756 33.492 5.06%
2023-08-31 0 34.60 34.35 - - - 0 0 - 31.61 31.38 - - - 0 - -3.08%
2023-08-30 0 35.70 34.15 - 36.05 36.05 1,000 36,050 36.050 32.62 31.20 - 32.94 32.94 1,094 32.938 1.56%
2023-08-29 0 35.15 - - 34.70 34.70 500 17,350 34.700 32.12 - - 31.70 31.70 547 31.705 2.18%
2023-08-28 0 34.40 33.45 35.60 34.60 35.20 2,000 69,800 34.900 31.43 30.56 32.53 31.61 32.16 2,189 31.887 -0.58%
2023-08-25 0 34.60 - - - - 0 0 - 31.61 - - - - 0 - 0.00%
2023-08-24 0 34.60 - - 34.40 34.60 5,500 190,200 34.582 31.61 - - 31.43 31.61 6,020 31.597 2.52%
2023-08-23 0 33.75 33.50 - 33.75 34.25 14,500 491,450 33.893 30.84 30.61 - 30.84 31.29 15,870 30.967 -2.14%
2023-08-22 0 34.85 - - 34.85 35.20 63,500 2,228,925 35.101 31.51 - - 31.51 31.83 70,229 31.738 -2.92%
2023-08-21 0 35.90 - - 36.50 36.50 1,000 36,500 36.500 32.46 - - 33.00 33.00 1,106 33.003 -1.78%
2023-08-18 0 36.55 36.50 - 36.80 37.15 4,000 147,725 36.931 33.05 33.00 - 33.27 33.59 4,424 33.393 -4.07%
2023-08-17 0 38.10 35.60 - 38.10 38.30 1,500 57,350 38.233 34.45 32.19 - 34.45 34.63 1,659 34.570 3.53%
2023-08-16 0 36.80 - - 36.80 37.50 12,500 467,250 37.380 33.27 - - 33.27 33.91 13,825 33.798 -4.17%
2023-08-15 0 38.40 37.40 - 38.50 38.60 1,000 38,550 38.550 34.72 33.82 - 34.81 34.90 1,106 34.856 -1.54%
2023-08-14 0 39.00 - - 38.50 38.85 7,500 290,550 38.740 35.26 - - 34.81 35.13 8,295 35.028 -3.58%
2023-08-11 0 40.45 - 41.40 - - 0 0 - 36.57 - 37.43 - - 0 - 1.00%
2023-08-10 0 40.05 - - 38.80 38.80 500 19,400 38.800 36.21 - - 35.08 35.08 553 35.082 1.14%
2023-08-09 0 39.60 39.20 - 39.50 39.50 3,500 138,250 39.500 35.81 35.44 - 35.72 35.72 3,871 35.715 0.76%
2023-08-08 0 39.30 39.00 - 38.80 39.40 3,000 116,700 38.900 35.53 35.26 - 35.08 35.62 3,318 35.173 -2.60%
2023-08-07 0 40.35 - - 40.20 40.40 8,500 342,600 40.306 36.48 - - 36.35 36.53 9,401 36.444 -1.34%
2023-08-04 0 40.90 40.90 - 40.90 41.00 3,500 143,350 40.957 36.98 36.98 - 36.98 37.07 3,871 37.033 0.74%
2023-08-03 0 40.60 - - 40.60 40.70 3,500 142,350 40.671 36.71 - - 36.71 36.80 3,871 36.775 -0.61%
2023-08-02 0 40.85 40.55 - 40.70 42.00 11,000 451,350 41.032 36.94 36.66 - 36.80 37.98 12,166 37.100 -1.68%
2023-08-01 0 41.55 - - 41.55 42.80 7,500 314,650 41.953 37.57 - - 37.57 38.70 8,295 37.934 -3.71%
2023-07-31 0 43.15 - - 43.45 44.85 17,000 751,825 44.225 39.02 - - 39.29 40.55 18,801 39.988 1.89%
2023-07-28 0 42.35 42.30 - 40.45 42.20 11,500 483,975 42.085 38.29 38.25 - 36.57 38.16 12,719 38.052 7.62%
2023-07-27 0 39.35 - 40.20 39.35 39.90 18,500 730,875 39.507 35.58 - 36.35 35.58 36.08 20,460 35.721 4.79%
2023-07-26 0 37.55 - - - - 0 0 - 33.95 - - - - 0 - -1.70%
2023-07-25 0 38.20 - 38.20 37.95 38.25 12,000 457,425 38.119 34.54 - 34.54 34.31 34.59 13,272 34.466 4.51%
2023-07-24 0 36.55 - 37.50 - - 0 0 - 33.05 - 33.91 - - 0 - -0.95%
2023-07-21 0 36.90 - - 36.90 36.90 1,000 36,900 36.900 33.36 - - 33.36 33.36 1,106 33.364 -0.81%
2023-07-20 0 37.20 - - 37.20 37.40 6,500 242,100 37.246 33.64 - - 33.64 33.82 7,189 33.677 -0.67%
2023-07-19 0 37.45 37.60 - 36.30 37.65 16,500 602,300 36.503 33.86 34.00 - 32.82 34.04 18,248 33.006 -1.19%
2023-07-18 0 37.90 38.00 - - - 0 0 - 34.27 34.36 - - - 0 - -1.94%
2023-07-14 0 38.65 - - 38.50 38.75 11,500 443,100 38.530 34.95 - - 34.81 35.04 12,719 34.839 1.58%
2023-07-13 0 38.05 - - 38.40 38.40 500 19,200 38.400 34.40 - - 34.72 34.72 553 34.721 1.33%
2023-07-12 0 37.55 - 38.50 37.55 37.55 1,500 56,325 37.550 33.95 - 34.81 33.95 33.95 1,659 33.952 -0.53%
2023-07-11 0 37.75 - - - - 0 0 - 34.13 - - - - 0 - 2.30%
2023-07-10 0 36.90 36.20 38.50 37.40 37.40 3,000 112,200 37.400 33.36 32.73 34.81 33.82 33.82 3,318 33.817 2.22%
2023-07-07 0 36.10 35.90 - 36.30 36.45 2,500 90,900 36.360 32.64 32.46 - 32.82 32.96 2,765 32.876 -4.37%
2023-07-06 0 37.75 37.90 - 37.10 38.05 33,500 1,254,300 37.442 34.13 34.27 - 33.55 34.40 37,050 33.854 -2.58%
2023-07-05 0 38.75 - - 38.75 38.75 1,500 58,125 38.750 35.04 - - 35.04 35.04 1,659 35.037 -4.20%
2023-07-04 0 40.45 40.25 - 40.05 40.05 500 20,025 40.050 36.57 36.39 - 36.21 36.21 553 36.213 1.00%
2023-07-03 0 40.05 - - 39.80 39.80 500 19,900 39.800 36.21 - - 35.99 35.99 553 35.987 2.82%
2023-06-30 0 38.95 38.80 - - - 0 0 - 35.22 35.08 - - - 0 - 1.96%
2023-06-29 0 38.20 38.30 - 38.20 39.00 6,500 249,300 38.354 34.54 34.63 - 34.54 35.26 7,189 34.679 -6.60%
2023-06-28 0 40.90 37.80 - 39.60 41.05 2,500 101,900 40.760 36.98 34.18 - 35.81 37.12 2,765 36.855 2.25%
2023-06-27 0 40.00 39.80 - - - 0 0 - 36.17 35.99 - - - 0 - 2.56%
2023-06-26 0 39.00 38.40 - 38.95 38.95 1,000 38,950 38.950 35.26 34.72 - 35.22 35.22 1,106 35.218 -1.52%
2023-06-23 0 39.60 37.80 - 39.55 39.65 6,000 237,625 39.604 35.81 34.18 - 35.76 35.85 6,636 35.810 -2.10%
2023-06-21 0 40.45 37.80 - - - 0 0 - 36.57 34.18 - - - 0 - -4.49%
2023-06-20 0 42.35 37.80 - 42.25 42.30 1,000 42,275 42.275 38.29 34.18 - 38.20 38.25 1,106 38.224 -2.08%
2023-06-19 0 43.25 - - 43.25 43.25 2,000 86,500 43.250 39.11 - - 39.11 39.11 2,212 39.106

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