YANCOAL AUSTRALIA LTD: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03668  2018-12-06    
Stock code:
Weekly on

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-11-03 0 1 28.52 28.40 28.52 30,557,190 28.52 28.40 28.52 28.14 28.60 1,076,753 28.379 1.35%
2025-10-31 0 4 28.14 28.14 28.20 147,218,352 28.14 28.14 28.20 27.18 28.88 5,244,286 28.072 2.33%
2025-10-24 0 5 27.50 27.46 27.50 237,136,052 27.50 27.46 27.50 26.24 28.84 8,750,796 27.099 -1.79%
2025-10-17 0 5 28.00 27.90 28.00 230,069,767 28.00 27.90 28.00 26.00 28.96 8,217,036 27.999 3.86%
2025-10-10 0 4 26.96 26.96 27.04 64,115,879 26.96 26.96 27.04 26.00 27.16 2,396,350 26.756 -1.10%
2025-10-03 0 4 27.26 27.10 27.26 48,138,136 27.26 27.10 27.26 26.82 27.44 1,776,419 27.098 -0.87%
2025-09-26 0 5 27.50 27.50 27.64 184,120,540 27.50 27.50 27.64 27.14 28.38 6,672,930 27.592 -1.72%
2025-09-19 0 5 27.98 27.98 28.10 282,489,114 27.98 27.98 28.10 27.18 29.20 9,946,400 28.401 1.67%
2025-09-12 0 5 27.52 27.52 27.60 218,066,393 27.52 27.52 27.60 27.04 28.94 7,882,004 27.666 -4.51%
2025-09-05 0 5 28.82 28.80 28.82 437,029,815 28.82 28.80 28.82 27.15 30.28 15,396,152 28.386 5.68%
2025-08-29 0 5 27.58 27.54 27.58 157,299,374 27.27 27.23 27.27 27.05 27.94 5,729,916 27.452 -0.43%
2025-08-22 0 5 27.70 27.70 27.72 297,543,462 27.39 27.39 27.41 26.92 32.14 10,466,024 28.429 -15.08%
2025-08-15 0 5 32.62 32.62 32.64 136,266,853 32.25 32.25 32.27 31.84 34.01 4,114,579 33.118 -3.61%
2025-08-08 0 5 33.84 33.70 33.84 90,011,394 33.46 33.32 33.46 31.01 33.62 2,749,050 32.743 7.43%
2025-08-01 0 5 31.50 31.50 31.65 187,044,795 31.15 31.15 31.30 31.15 33.92 5,834,972 32.056 -7.22%
2025-07-25 0 5 33.95 33.55 33.95 254,589,226 33.57 33.17 33.57 29.57 33.97 7,871,247 32.344 13.74%
2025-07-18 0 5 29.85 29.80 29.85 155,969,088 29.52 29.47 29.52 29.17 31.79 5,113,874 30.499 -6.57%
2025-07-11 0 5 31.95 31.85 31.95 128,123,401 31.59 31.49 31.59 30.26 31.69 4,124,976 31.060 1.27%
2025-07-04 0 4 31.55 31.45 31.55 152,442,879 31.20 31.10 31.20 28.87 32.04 4,969,794 30.674 5.52%
2025-06-27 0 5 29.90 29.75 29.90 129,691,166 29.57 29.42 29.57 28.77 29.86 4,441,288 29.201 -1.81%
2025-06-20 0 5 30.45 30.40 30.45 178,576,551 30.11 30.06 30.11 29.22 30.95 5,922,532 30.152 2.01%
2025-06-13 0 5 29.85 29.65 29.85 270,909,504 29.52 29.32 29.52 26.01 29.52 9,672,848 28.007 11.38%
2025-06-06 0 5 26.80 26.75 26.80 101,563,310 26.50 26.45 26.50 25.66 27.04 3,851,753 26.368 -0.19%
2025-05-30 0 5 26.85 26.55 26.85 168,830,752 26.55 26.25 26.55 25.76 26.85 6,387,664 26.431 2.87%
2025-05-23 0 5 26.10 25.80 26.10 87,676,079 25.81 25.51 25.81 24.72 25.91 3,453,251 25.389 1.56%
2025-05-16 0 5 25.70 25.50 25.70 191,698,133 25.41 25.21 25.41 24.18 25.96 7,621,689 25.152 1.78%
2025-05-09 0 4 25.25 25.25 25.30 139,190,380 24.97 24.97 25.02 23.73 25.12 5,691,437 24.456 4.34%
2025-05-02 0 4 24.20 24.20 24.25 81,922,820 23.93 23.93 23.98 23.78 24.67 3,374,810 24.275 -0.21%
2025-04-25 0 4 24.25 24.10 24.25 47,970,662 23.98 23.83 23.98 23.24 24.13 2,019,997 23.748 2.54%
2025-04-17 0 4 23.65 23.65 23.70 63,271,635 23.39 23.39 23.43 22.89 24.13 2,678,509 23.622 1.07%
2025-04-11 0 5 23.40 23.40 23.45 205,178,558 23.14 23.14 23.19 21.26 23.39 9,364,839 21.909 -4.10%
2025-04-03 0 4 24.40 24.40 24.45 95,296,138 24.13 24.13 24.18 23.93 25.21 3,883,297 24.540 -4.31%
2025-03-28 0 5 25.50 25.40 25.50 118,374,377 25.21 25.12 25.21 24.47 25.36 4,753,274 24.904 -0.97%
2025-03-21 0 5 25.75 25.65 25.75 189,535,790 25.46 25.36 25.46 25.12 26.50 7,358,258 25.758 -1.53%
2025-03-14 0 5 26.15 26.10 26.20 278,493,922 25.86 25.81 25.91 25.12 27.73 10,524,934 26.460 -1.29%
2025-03-07 0 5 29.00 29.00 29.20 222,431,138 26.20 26.20 26.38 25.88 27.10 8,415,311 26.432 -2.68%
2025-02-28 0 5 29.80 29.50 29.80 202,171,703 26.92 26.65 26.92 26.29 27.41 7,524,663 26.868 1.53%
2025-02-21 0 5 29.35 29.35 29.40 226,445,785 26.51 26.51 26.56 24.93 27.50 8,707,551 26.006 2.80%
2025-02-14 0 5 28.55 28.50 28.55 152,736,470 25.79 25.74 25.79 25.52 27.19 5,862,189 26.055 -5.62%
2025-02-07 0 5 30.25 30.10 30.25 153,352,384 27.32 27.19 27.32 26.92 28.86 5,473,014 28.020 2.20%
2025-01-28 0 2 29.60 29.60 29.75 18,106,575 26.74 26.74 26.87 26.74 28.05 655,387 27.627 -4.05%
2025-01-24 0 5 30.85 30.75 30.85 125,075,170 27.87 27.78 27.87 25.34 27.96 4,572,316 27.355 6.38%
2025-01-17 0 5 29.00 28.75 29.00 79,199,790 26.20 25.97 26.20 24.89 26.38 3,091,955 25.615 2.29%
2025-01-10 0 5 28.35 28.20 28.35 159,545,528 25.61 25.47 25.61 25.25 27.46 6,055,357 26.348 -6.13%
2025-01-03 0 4 30.20 30.20 30.30 118,512,001 27.28 27.28 27.37 27.19 28.59 4,254,592 27.855 -3.51%
2024-12-27 0 3 31.30 30.90 31.30 76,566,665 28.27 27.91 28.27 27.82 29.09 2,714,432 28.207 -0.79%
2024-12-20 0 5 31.55 31.55 31.60 367,095,661 28.50 28.50 28.54 27.64 30.17 12,677,324 28.957 -0.47%
2024-12-13 0 5 31.70 31.70 32.50 214,034,403 28.63 28.63 29.36 27.32 30.26 7,447,124 28.741 2.26%
2024-12-06 0 5 31.00 31.00 31.10 55,534,801 28.00 28.00 28.09 27.41 28.59 1,984,273 27.987 -0.32%
2024-11-29 0 5 31.10 31.10 31.25 86,674,871 28.09 28.09 28.23 27.87 30.08 3,037,098 28.539 -5.47%
2024-11-22 0 5 32.90 32.80 32.90 121,579,025 29.72 29.63 29.72 27.23 30.94 4,112,333 29.564 6.99%
2024-11-15 0 5 30.75 30.75 30.95 131,783,420 27.78 27.78 27.96 27.46 30.26 4,630,979 28.457 -8.89%
2024-11-08 0 5 33.75 33.65 33.75 126,337,851 30.49 30.40 30.49 29.63 31.16 4,159,078 30.376 0.15%
2024-11-01 0 5 33.70 33.55 33.70 109,484,964 30.44 30.31 30.44 29.45 31.16 3,606,393 30.359 0.45%
2024-10-25 0 5 33.55 33.50 33.65 163,217,038 30.31 30.26 30.40 29.09 30.94 5,412,672 30.155 3.07%
2024-10-18 0 5 32.55 32.55 32.75 200,690,447 29.40 29.40 29.58 27.64 29.76 6,969,008 28.798 0.46%
2024-10-10 0 4 32.40 32.25 32.40 271,105,187 29.27 29.13 29.27 28.05 30.21 9,340,405 29.025 0.15%
2024-10-04 0 4 32.35 32.35 32.40 190,843,412 29.22 29.22 29.27 28.14 29.90 6,490,826 29.402 2.37%
2024-09-27 0 5 31.60 31.55 31.60 217,651,165 28.54 28.50 28.54 25.65 28.91 7,830,616 27.795 8.03%
2024-09-20 0 4 29.25 29.25 29.30 75,386,545 26.42 26.42 26.47 25.56 26.96 2,875,511 26.217 2.63%
2024-09-13 0 5 28.50 28.50 28.60 233,693,220 25.74 25.74 25.83 24.12 26.06 9,191,441 25.425 1.60%
2024-09-05 0 4 28.05 28.05 28.15 163,967,968 25.34 25.34 25.43 25.07 26.83 6,327,807 25.912 -1.75%
2024-08-30 0 5 28.55 28.55 28.65 390,993,970 25.79 25.79 25.88 24.30 26.51 15,405,229 25.381 -2.39%
2024-08-23 0 5 29.25 29.25 29.35 855,034,843 26.42 26.42 26.51 25.02 33.51 31,769,787 26.913 -19.64%
2024-08-16 0 5 36.40 36.30 36.40 207,802,327 32.88 32.79 32.88 31.93 33.74 6,319,256 32.884 1.68%
2024-08-09 0 5 35.80 35.75 35.80 513,154,612 32.34 32.29 32.34 30.26 32.79 16,255,481 31.568 -1.51%
2024-08-02 0 5 36.35 36.35 36.40 313,698,048 32.83 32.83 32.88 31.07 33.33 9,742,935 32.197 5.82%
2024-07-26 0 5 34.35 34.35 34.45 264,025,909 31.03 31.03 31.12 30.49 32.47 8,410,322 31.393 -1.01%
2024-07-19 0 5 34.70 34.70 34.90 455,999,753 31.34 31.34 31.52 31.21 34.73 13,869,362 32.878 -8.68%
2024-07-12 0 5 38.00 38.00 38.10 486,458,985 34.32 34.32 34.42 33.15 35.54 14,195,504 34.269 -0.91%
2024-07-05 0 4 38.35 38.30 38.35 578,195,463 34.64 34.60 34.64 31.80 35.09 17,269,136 33.481 12.30%
2024-06-28 0 5 34.15 34.00 34.15 306,441,854 30.85 30.71 30.85 28.77 31.03 10,274,860 29.824 4.92%
2024-06-21 0 5 32.55 32.50 32.55 239,093,876 29.40 29.36 29.40 27.91 29.94 8,266,733 28.922 1.56%
2024-06-14 0 4 32.05 32.05 32.30 206,962,723 28.95 28.95 29.18 28.27 29.72 7,134,412 29.009 -2.73%
2024-06-07 0 5 32.95 32.95 33.10 359,205,559 29.76 29.76 29.90 29.22 31.43 11,979,263 29.986 -1.05%
2024-05-31 0 5 33.30 33.30 33.40 376,487,191 30.08 30.08 30.17 29.63 31.75 12,306,242 30.593 1.52%
2024-05-24 0 5 32.80 32.80 32.85 439,610,155 29.63 29.63 29.67 27.91 30.08 14,996,445 29.314 6.15%
2024-05-17 0 4 30.90 30.90 31.00 321,740,382 27.91 27.91 28.00 27.19 28.86 11,476,448 28.035 -0.32%
2024-05-10 0 5 31.00 31.00 31.05 362,880,964 28.00 28.00 28.05 26.24 28.14 13,357,167 27.168 5.98%
2024-05-03 0 4 29.25 29.15 29.25 184,776,019 26.42 26.33 26.42 24.93 26.42 7,257,501 25.460 5.98%
2024-04-26 0 5 27.60 27.60 27.65 267,341,737 24.93 24.93 24.98 24.80 26.87 10,486,416 25.494 -6.76%
2024-04-19 0 5 29.60 29.50 29.60 275,502,927 26.74 26.65 26.74 25.97 27.23 10,306,184 26.732 1.37%
2024-04-12 0 5 29.20 29.10 29.30 343,870,687 26.38 26.29 26.47 24.21 26.74 13,242,348 25.968 8.75%
2024-04-05 0 3 26.85 26.85 26.90 159,649,061 24.25 24.25 24.30 23.58 24.70 6,612,870 24.142 2.29%
2024-03-28 0 4 26.25 26.25 26.30 273,155,669 23.71 23.71 23.76 23.49 25.38 11,217,195 24.352 -2.78%
2024-03-22 0 5 27.00 27.00 27.10 339,689,693 24.39 24.39 24.48 24.34 25.92 13,444,248 25.267 -5.92%
2024-03-15 0 5 28.70 28.65 28.70 604,610,791 25.92 25.88 25.92 25.11 27.72 22,792,449 26.527 -6.76%
2024-03-08 0 5 32.50 32.45 32.50 577,820,313 27.80 27.76 27.80 26.82 28.53 20,785,760 27.799 3.17%
2024-03-01 0 5 31.50 31.50 31.65 722,882,814 26.95 26.95 27.08 24.34 27.20 28,194,281 25.639 0.32%
2024-02-23 0 5 31.40 31.35 31.40 897,056,865 26.86 26.82 26.86 24.00 29.00 33,183,615 27.033 9.03%
2024-02-16 0 3 28.80 28.65 28.80 61,952,332 24.64 24.51 24.64 23.74 24.81 2,557,197 24.227 -1.87%
2024-02-09 0 5 29.35 29.30 29.35 228,468,390 25.11 25.07 25.11 24.98 26.43 8,917,892 25.619 -2.49%
2024-02-02 0 5 30.10 30.10 30.15 174,440,331 25.75 25.75 25.79 25.49 26.35 6,705,824 26.013 1.18%
2024-01-26 0 5 29.75 29.75 29.90 390,765,199 25.45 25.45 25.58 23.70 26.13 15,715,186 24.865 6.25%
2024-01-19 0 5 28.00 28.00 28.05 233,412,226 23.95 23.95 24.00 22.46 24.72 9,869,021 23.651 1.45%
2024-01-12 0 5 27.60 27.60 27.75 90,880,711 23.61 23.61 23.74 23.10 24.25 3,830,877 23.723 -1.60%
2024-01-05 0 4 28.05 28.05 28.15 234,462,986 24.00 24.00 24.08 22.97 24.34 9,932,260 23.606 5.85%
2023-12-29 0 3 26.50 26.50 26.65 94,496,962 22.67 22.67 22.80 22.07 22.93 4,193,963 22.532 3.31%
2023-12-22 0 5 25.65 25.65 25.75 140,689,393 21.94 21.94 22.03 21.22 22.16 6,483,331 21.700 2.60%
2023-12-15 0 5 25.00 25.00 25.15 136,827,207 21.39 21.39 21.52 20.83 21.60 6,424,087 21.299 0.00%
2023-12-08 0 5 25.00 24.95 25.00 153,746,713 21.39 21.34 21.39 21.00 21.77 7,191,854 21.378 0.60%
2023-12-01 0 5 24.85 24.85 24.90 229,858,790 21.26 21.26 21.30 21.09 22.24 10,622,702 21.638 -1.58%
2023-11-24 0 5 25.25 25.25 25.30 120,433,907 21.60 21.60 21.64 20.96 21.73 5,654,099 21.300 4.77%
2023-11-17 0 5 24.10 24.00 24.10 101,897,888 20.62 20.53 20.62 20.06 21.04 4,930,986 20.665 1.90%
2023-11-10 0 5 23.65 23.60 23.65 130,938,540 20.23 20.19 20.23 19.76 20.57 6,477,041 20.216 0.21%
2023-11-03 0 5 23.60 23.60 23.65 120,705,035 20.19 20.19 20.23 19.63 21.34 5,923,968 20.376 -4.07%
2023-10-27 0 4 24.60 24.55 24.60 79,496,287 21.04 21.00 21.04 20.57 21.43 3,792,194 20.963 -0.61%
2023-10-20 0 5 24.75 24.75 24.85 199,512,646 21.17 21.17 21.26 20.92 21.90 9,340,270 21.360 2.06%
2023-10-13 0 5 24.25 24.15 24.25 139,081,953 20.75 20.66 20.75 20.53 22.03 6,521,344 21.327 -1.82%
2023-10-06 0 4 24.70 24.55 24.70 87,601,780 21.13 21.00 21.13 20.92 22.16 4,061,754 21.567 -5.18%
2023-09-29 0 5 26.05 25.90 26.05 341,629,101 22.28 22.16 22.28 21.64 22.71 15,323,195 22.295 1.76%
2023-09-22 0 5 25.60 25.50 25.60 309,882,147 21.90 21.81 21.90 21.22 22.63 14,112,278 21.958 1.39%
2023-09-15 0 5 25.25 25.15 25.25 220,072,829 21.60 21.52 21.60 20.36 21.99 10,395,552 21.170 0.80%
2023-09-07 0 4 25.05 25.00 25.05 302,362,095 21.43 21.39 21.43 21.17 21.99 14,052,567 21.517 2.42%
2023-08-31 0 4 26.30 26.30 26.35 178,960,087 20.92 20.92 20.96 20.25 21.16 8,626,760 20.745 3.14%
2023-08-25 0 5 25.50 25.50 25.55 247,435,497 20.29 20.29 20.33 19.45 21.00 12,157,763 20.352 0.79%
2023-08-18 0 5 25.30 25.25 25.30 148,485,534 20.13 20.09 20.13 19.89 20.80 7,292,169 20.362 -2.69%
2023-08-11 0 5 26.00 25.95 26.00 138,472,652 20.68 20.64 20.68 19.73 21.24 6,773,517 20.443 1.56%
2023-08-04 0 5 25.60 25.55 25.60 96,128,676 20.37 20.33 20.37 19.89 21.36 4,690,264 20.495 -3.58%
2023-07-28 0 5 26.55 26.55 26.60 66,305,697 21.12 21.12 21.16 20.56 21.76 3,119,325 21.256 1.53%
2023-07-21 0 4 26.15 26.15 26.20 102,359,754 20.80 20.80 20.84 20.41 21.16 4,918,138 20.813 2.15%
2023-07-14 0 5 25.60 25.55 25.60 30,839,186 20.37 20.33 20.37 19.37 20.52 1,546,275 19.944 6.67%
2023-07-07 0 5 24.00 24.00 24.05 69,730,318 19.09 19.09 19.13 18.97 20.13 3,562,521 19.573 0.63%
2023-06-30 0 5 23.85 23.85 24.00 60,665,367 18.97 18.97 19.09 18.18 19.21 3,262,375 18.595 3.47%
2023-06-23 0 4 23.05 23.05 23.15 36,468,315 18.34 18.34 18.42 18.14 19.69 1,922,756 18.967 -7.24%
2023-06-16 0 5 24.85 24.85 24.90 80,560,374 19.77 19.77 19.81 18.69 19.97 4,169,953 19.319 2.26%
2023-06-09 0 5 24.30 24.30 24.35 192,985,199 19.33 19.33 19.37 18.02 19.57 10,206,130 18.909 6.11%
2023-06-02 0 5 22.90 22.80 22.90 287,881,645 18.22 18.14 18.22 17.54 20.29 15,477,157 18.600 -11.07%
2023-05-25 0 4 25.75 25.75 25.85 136,393,844 20.48 20.48 20.56 20.21 22.04 6,454,093 21.133 -7.04%
2023-05-19 0 5 27.70 27.60 27.70 139,444,070 22.04 21.96 22.04 21.80 22.83 6,236,010 22.361 -1.95%
2023-05-12 0 5 28.25 28.25 28.30 231,831,892 22.47 22.47 22.51 22.20 23.23 10,190,131 22.751 0.71%
2023-05-05 0 4 28.05 28.00 28.05 317,874,395 22.31 22.27 22.31 22.08 23.71 14,023,156 22.668 -3.94%
2023-04-28 0 5 29.20 29.20 29.25 191,000,031 23.23 23.23 23.27 22.59 23.47 8,332,237 22.923 -1.02%
2023-04-21 0 5 29.50 29.45 29.50 297,981,517 23.47 23.43 23.47 23.39 24.90 12,313,635 24.199 -4.53%
2023-04-14 0 4 30.90 30.90 31.00 168,857,723 24.58 24.58 24.66 23.87 24.94 6,942,211 24.323 -0.32%
2023-04-06 0 3 31.00 30.90 31.00 223,428,675 24.66 24.58 24.66 24.46 25.54 8,929,327 25.022 0.49%
2023-03-31 0 5 30.85 30.85 31.00 366,186,530 24.54 24.54 24.66 22.43 24.82 15,376,016 23.815 7.87%
2023-03-24 0 5 28.60 28.50 28.60 280,491,182 22.75 22.67 22.75 22.27 23.67 12,215,586 22.962 -2.05%
2023-03-17 0 5 29.20 29.05 29.20 751,864,925 23.23 23.11 23.23 21.96 26.02 30,932,006 24.307 -5.27%
2023-03-10 0 5 34.40 34.40 34.45 389,912,208 24.52 24.52 24.56 22.99 24.81 16,357,345 23.837 6.67%
2023-03-03 0 5 32.25 32.25 32.30 524,987,729 22.99 22.99 23.02 21.35 23.59 23,191,411 22.637 -0.31%
2023-02-24 0 5 32.35 32.35 32.40 184,606,989 23.06 23.06 23.10 21.13 23.52 8,171,868 22.591 8.19%
2023-02-17 0 5 29.90 29.90 29.95 177,525,862 21.31 21.31 21.35 21.06 22.56 8,168,501 21.733 -0.99%
2023-02-10 0 5 30.20 30.20 30.25 298,726,723 21.53 21.53 21.56 20.81 24.24 13,234,218 22.572 -7.22%
2023-02-03 0 5 32.55 32.55 32.65 142,945,277 23.20 23.20 23.27 22.77 23.81 6,187,458 23.102 -1.21%
2023-01-27 0 2 32.95 32.90 32.95 227,476,436 23.49 23.45 23.49 23.24 25.30 9,463,234 24.038 -8.47%
2023-01-20 0 5 36.00 35.95 36.00 291,796,982 25.66 25.63 25.66 23.10 25.98 11,885,053 24.552 6.82%
2023-01-13 0 5 33.70 33.60 33.70 189,608,580 24.02 23.95 24.02 23.34 24.34 7,927,050 23.919 5.31%
2023-01-06 0 4 32.00 31.95 32.00 226,895,285 22.81 22.77 22.81 21.31 23.38 10,229,051 22.181 1.27%
2022-12-30 0 3 31.60 31.45 31.60 99,317,953 22.52 22.42 22.52 22.17 22.92 4,404,309 22.550 -1.56%
2022-12-23 0 5 32.10 32.05 32.10 325,812,751 22.88 22.85 22.88 22.67 24.52 13,804,763 23.601 0.16%
2022-12-16 0 5 32.05 31.80 32.05 272,004,830 22.85 22.67 22.85 21.06 22.99 12,161,704 22.366 7.37%
2022-12-09 0 5 29.85 29.70 29.85 347,269,527 21.28 21.17 21.28 19.17 21.60 16,925,510 20.518 4.01%
2022-12-02 0 5 28.70 28.65 28.70 387,819,520 20.46 20.42 20.46 19.60 21.95 18,648,766 20.796 3.42%
2022-11-25 0 5 27.75 27.75 27.90 251,886,997 19.78 19.78 19.89 17.75 20.24 12,983,801 19.400 9.47%
2022-11-18 0 5 25.35 25.25 25.35 251,268,475 18.07 18.00 18.07 17.64 19.25 13,810,107 18.195 4.11%
2022-11-11 0 5 24.35 24.35 24.60 488,178,992 17.36 17.36 17.54 17.25 19.25 26,854,934 18.178 -6.53%
2022-11-04 0 5 26.05 26.00 26.05 605,239,257 18.57 18.53 18.57 16.43 18.96 34,445,238 17.571 -0.76%
2022-10-28 0 5 26.25 26.10 26.25 339,001,107 18.71 18.60 18.71 18.25 20.96 17,375,987 19.510 -9.79%
2022-10-21 0 5 29.10 29.10 29.15 365,785,155 20.74 20.74 20.78 18.53 21.21 18,175,918 20.125 -1.36%
2022-10-14 0 5 29.50 29.45 29.50 298,753,325 21.03 20.99 21.03 20.42 22.67 14,198,334 21.041 -7.38%
2022-10-07 0 4 31.85 31.70 31.85 216,568,647 22.70 22.60 22.70 20.53 23.06 9,723,050 22.274 9.64%
2022-09-30 0 5 29.05 29.05 29.20 715,378,483 20.71 20.71 20.81 18.68 21.67 35,431,678 20.190 -9.08%
2022-09-23 0 5 31.95 31.90 31.95 575,526,978 22.77 22.74 22.77 22.60 24.98 24,616,473 23.380 -2.59%
2022-09-16 0 4 32.80 32.25 32.80 839,625,821 23.38 22.99 23.38 22.67 28.01 33,024,872 25.424 -17.07%
2022-09-09 0 5 39.55 39.50 39.55 1,588,930,674 28.19 28.16 28.19 22.81 28.30 61,106,495 26.003 27.21%
2022-09-02 0 5 34.00 34.00 34.25 848,529,106 22.16 22.16 22.33 20.21 22.55 39,420,264 21.525 7.26%
2022-08-26 0 5 31.70 31.65 31.70 769,100,907 20.66 20.63 20.66 19.65 21.22 37,485,064 20.518 2.26%
2022-08-19 0 5 31.00 31.00 31.20 501,217,915 20.21 20.21 20.34 18.77 20.37 25,663,122 19.531 6.16%
2022-08-12 0 5 29.20 29.15 29.20 207,565,513 19.03 19.00 19.03 16.85 19.23 11,489,047 18.066 12.52%
2022-08-05 0 5 25.95 25.85 25.95 159,309,980 16.91 16.85 16.91 16.78 18.12 9,090,556 17.525 -6.15%
2022-07-29 0 5 27.65 27.55 27.65 329,596,235 18.02 17.96 18.02 17.76 20.08 17,526,034 18.806 -7.68%
2022-07-22 0 5 29.95 29.55 29.95 317,528,159 19.52 19.26 19.52 19.13 20.76 15,794,142 20.104 -0.83%
2022-07-15 0 5 30.20 30.05 30.20 221,394,062 19.69 19.59 19.69 17.27 20.34 11,514,347 19.228 10.02%
2022-07-08 0 5 27.45 27.45 27.50 198,714,282 17.89 17.89 17.93 16.43 18.45 11,406,190 17.422 -1.96%
2022-06-30 0 4 28.00 27.90 28.00 161,334,595 18.25 18.19 18.25 17.99 19.85 8,634,763 18.684 0.72%
2022-06-24 0 5 27.80 27.75 27.80 284,855,949 18.12 18.09 18.12 17.60 19.29 15,398,994 18.498 -7.33%
2022-06-17 0 5 30.00 29.90 30.00 527,234,234 19.55 19.49 19.55 18.84 21.02 26,652,471 19.782 -7.12%
2022-06-10 0 5 32.30 32.30 32.45 1,569,301,912 21.05 21.05 21.15 19.10 22.88 73,601,439 21.322 7.85%
2022-06-02 0 4 29.95 29.95 30.00 827,678,346 19.52 19.52 19.55 19.49 21.41 40,448,258 20.463 -9.38%
2022-05-27 2 5 - - - 774,631,585 21.54 - - 21.38 22.46 35,398,785 21.883 0.15%
2022-05-20 0 5 33.00 32.95 33.00 731,078,445 21.51 21.48 21.51 19.62 21.61 35,375,619 20.666 3.61%
2022-05-13 0 4 31.85 31.80 31.85 397,717,695 20.76 20.73 20.76 17.31 21.48 19,593,290 20.299 2.91%
2022-05-06 0 4 30.95 30.90 30.95 369,912,975 20.17 20.14 20.17 19.33 22.16 17,783,617 20.801 -1.43%
2022-04-29 0 5 31.40 31.15 31.40 404,016,200 20.47 20.30 20.47 16.75 20.63 21,101,658 19.146 6.98%
2022-04-22 0 4 29.35 29.05 29.35 767,182,925 19.13 18.94 19.13 15.68 19.88 42,286,160 18.143 -6.38%
2022-04-14 0 4 31.35 31.30 31.35 631,817,289 20.43 20.40 20.43 17.47 21.84 31,409,643 20.115 11.96%
2022-04-08 0 4 28.00 28.00 28.05 89,180,220 18.25 18.25 18.28 16.72 18.45 5,042,263 17.687 6.06%
2022-04-01 0 5 26.40 26.25 26.40 46,260,400 17.21 17.11 17.21 16.17 17.60 2,776,490 16.661 3.12%
2022-03-25 0 5 25.60 25.60 25.65 67,961,760 16.69 16.69 16.72 15.61 18.71 4,054,890 16.760 3.64%
2022-03-18 0 5 24.70 24.70 24.95 19,990,380 16.10 16.10 16.26 14.34 18.48 1,241,850 16.097 -4.20%
2022-03-11 0 5 29.70 29.65 30.00 29,893,545 16.81 16.78 16.98 15.56 22.18 1,683,100 17.761 -10.27%
2022-03-04 0 5 33.10 33.10 33.95 32,284,909 18.73 18.73 19.21 11.32 27.95 1,668,079 19.355 67.34%
2022-02-25 0 5 19.78 18.50 19.80 318,448 11.19 10.47 11.20 9.982 11.32 30,396 10.477 6.34%
2022-02-18 0 5 18.60 18.24 19.00 495,730 10.53 10.32 10.75 10.53 10.75 46,831 10.585 -0.85%
2022-02-11 0 5 18.76 18.76 19.80 944,796 10.62 10.62 11.20 9.812 11.32 92,426 10.222 3.08%
2022-02-04 0 2 18.20 17.52 19.24 66,728 10.30 9.914 10.89 10.30 10.74 6,362 10.489 -1.52%
2022-01-28 0 5 18.48 18.48 19.48 271,148 10.46 10.46 11.02 10.40 11.32 24,211 11.199 -3.14%
2022-01-21 0 5 19.08 18.80 19.08 240,480 10.80 10.64 10.80 9.903 10.91 22,797 10.549 9.03%
2022-01-14 0 5 17.50 17.50 19.50 20,770 9.903 9.903 11.03 9.778 9.846 2,121 9.7941 0.57%
2022-01-07 0 5 17.40 17.40 19.78 66,036 9.846 9.846 11.19 9.778 9.903 6,715 9.8335 0.69%
2021-12-31 0 4 17.28 - 19.78 3,456 9.778 - 11.19 9.778 9.778 353 9.7781 -0.69%
2021-12-24 0 5 17.40 - 19.80 113,750 9.846 - 11.20 9.903 9.903 11,487 9.9026 -0.57%
2021-12-17 0 5 17.50 16.22 17.50 64,744 9.903 9.178 9.903 10.07 10.19 6,362 10.177 0.11%
2021-12-10 0 5 17.48 - 17.48 631,700 9.891 - 9.891 9.563 10.00 64,504 9.7933 1.27%
2021-12-03 0 5 17.26 15.28 - 193,582 9.767 8.646 - 9.665 9.891 19,970 9.6938 3.48%
2021-11-26 0 5 16.68 - 16.68 57,778 9.439 - 9.439 9.620 10.13 5,832 9.9074 -7.54%
2021-11-19 0 5 18.04 - 18.66 75,788 10.21 - 10.56 10.34 10.64 7,246 10.460 13.46%
2021-11-12 0 5 15.90 15.44 - 1,590 8.997 8.737 - 8.997 8.997 177 8.9972 -0.75%
2021-11-05 0 5 16.02 14.00 - 171,594 9.065 7.922 - 9.054 9.620 18,379 9.3364 -6.86%
2021-10-29 0 5 17.20 17.14 17.50 530,310 9.733 9.699 9.903 9.733 11.32 50,012 10.604 -9.47%
2021-10-22 0 5 19.00 18.88 19.00 740,681 10.75 10.68 10.75 10.75 12.90 63,443 11.675 -9.95%
2021-10-15 0 3 21.10 20.00 21.20 1,852,035 11.94 11.32 12.00 11.32 13.01 148,623 12.461 14.05%
2021-10-08 0 5 18.50 18.50 18.80 468,272 10.47 10.47 10.64 8.386 10.91 45,594 10.270 26.71%
2021-09-30 0 4 14.60 13.00 - 40,800 8.262 7.356 - 8.205 8.262 4,948 8.2454 -2.67%
2021-09-24 0 4 15.00 13.40 15.20 50,675,179 8.488 7.583 8.601 6.903 8.488 6,631,770 7.6413 -20.63%
2021-09-17 0 5 18.90 15.00 18.90 126,090 10.69 8.488 10.69 10.43 12.02 11,363 11.096 2.49%
2021-09-10 0 5 18.44 18.44 18.80 1,363,190 10.43 10.43 10.64 9.133 10.63 146,149 9.3274 18.81%
2021-09-03 0 5 15.52 15.52 16.00 117,884 8.782 8.782 9.054 8.284 8.658 14,138 8.3382 9.76%
2021-08-27 0 5 14.14 13.26 - 31,894 8.001 7.503 - 7.492 8.001 4,241 7.5198 6.80%
2021-08-20 0 5 13.24 11.80 - 62,228 7.492 6.677 - 7.492 7.492 8,306 7.4920 0.00%
2021-08-13 0 5 13.24 13.24 - 3,968 7.492 7.492 - 7.492 7.492 530 7.4844 0.30%
2021-08-06 0 5 13.20 11.38 13.52 26,400 7.469 6.439 7.650 7.469 7.469 3,534 7.4694 3.12%
2021-07-30 0 5 12.80 10.94 14.28 18,168 7.243 6.191 8.080 7.243 7.469 2,474 7.3433 -1.69%
2021-07-23 0 5 13.02 11.12 13.50 11,708 7.368 6.292 7.639 7.356 7.368 1,590 7.3612 0.15%
2021-07-16 0 5 13.00 11.08 - 94,300 7.356 6.270 - 7.356 7.583 12,547 7.5156 0.00%
2021-07-09 0 5 13.00 11.20 - 10,720 7.356 6.338 - - - 1,414 7.5825 0.00%
2021-07-02 0 4 13.00 10.50 - 28,700 7.356 5.942 - 7.356 7.356 3,711 7.7334 8.33%
2021-06-25 0 5 12.00 12.00 - 17,730 6.790 6.790 - 6.236 6.236 2,828 6.2704 -16.67%
2021-06-18 0 4 14.40 11.50 14.40 1,450 8.148 6.507 8.148 8.205 8.205 177 8.2050 12.32%
2021-06-11 0 5 12.82 11.80 14.50 128,200 7.254 6.677 8.205 7.254 7.254 17,672 7.2543 -2.88%
2021-06-04 0 5 13.20 12.00 14.50 76,992 7.469 6.790 8.205 7.368 7.469 10,427 7.3842 1.38%
2021-05-28 0 5 13.02 12.96 13.20 50,674 7.368 7.334 7.469 7.322 7.639 6,892 7.3524 -3.56%
2021-05-21 0 4 13.50 11.80 13.50 2,662 7.639 6.677 7.639 7.424 7.639 353 7.5316 2.90%
2021-05-14 0 5 13.12 11.50 14.50 109,042 7.424 6.507 8.205 7.356 7.492 14,668 7.4340 0.92%
2021-05-07 0 5 13.00 11.80 13.00 1,300 7.356 6.677 7.356 7.356 7.356 177 7.3562 0.00%
2021-04-30 0 5 13.00 11.10 13.00 0 7.356 6.281 7.356 - - 0 - 0.00%
2021-04-23 0 5 13.00 12.40 13.00 0 7.356 7.017 7.356 - - 0 - 0.00%
2021-04-16 0 5 13.00 12.84 13.00 2,582 7.356 7.266 7.356 7.254 7.356 353 7.3053 4.00%
2021-04-09 0 3 12.50 12.10 12.94 0 7.073 6.847 7.322 - - 0 - 0.00%
2021-04-01 0 4 12.50 11.30 13.00 0 7.073 6.394 7.356 - - 0 - 0.00%
2021-03-26 0 5 12.50 11.30 13.00 0 7.073 6.394 7.356 - - 0 - 0.00%
2021-03-19 0 5 12.50 11.90 12.50 87,410 7.073 6.734 7.073 7.017 7.073 12,371 7.0660 0.81%
2021-03-12 0 5 12.40 11.82 12.40 148,520 7.017 6.688 7.017 6.111 7.356 20,853 7.1222 -4.91%
2021-03-05 0 5 13.04 13.02 13.70 107,714 7.379 7.368 7.752 7.368 7.764 14,138 7.6189 -8.43%
2021-02-26 0 5 14.24 13.06 14.24 157,056 8.058 7.390 8.058 7.390 8.307 20,323 7.7280 3.19%
2021-02-19 0 4 13.80 13.78 13.80 68,544 7.809 7.798 7.809 7.390 7.809 8,836 7.7573 5.67%
2021-02-11 0 4 13.06 13.06 13.80 0 7.390 7.390 7.809 - - 0 - 0.00%
2021-02-05 0 5 13.06 13.06 13.80 2,608 7.390 7.390 7.809 7.379 7.379 353 7.3788 -0.15%
2021-01-29 0 5 13.08 13.04 13.80 10,464 7.401 7.379 7.809 - - 1,414 7.4015 0.00%
2021-01-22 0 5 13.08 - 13.08 15,090 7.401 - 7.401 6.960 7.130 2,121 7.1157 6.34%
2021-01-15 0 5 12.30 12.10 12.30 34,896 6.960 6.847 6.960 6.836 7.243 4,948 7.0522 2.33%
2021-01-08 0 5 12.02 12.02 - 1,200 6.802 6.802 - 6.790 6.790 177 6.7903 -1.31%
2020-12-31 0 4 12.18 11.90 - 14,296 6.892 6.734 - 6.621 6.892 2,121 6.7413 2.18%
2020-12-24 0 4 11.92 11.90 - 0 6.745 6.734 - - - 0 - 0.17%
2020-12-18 0 5 11.90 11.90 - 20,002 6.734 6.734 - 6.507 6.688 3,004 6.6578 3.48%
2020-12-11 0 5 11.50 11.12 11.88 26,114 6.507 6.292 6.722 6.315 7.266 3,711 7.0366 3.05%
2020-12-04 0 5 11.16 11.20 14.00 28,982 6.315 6.338 7.922 5.851 8.114 4,065 7.1303 -23.56%
2020-11-27 0 5 14.60 12.80 14.60 39,296 8.262 7.243 8.262 7.243 8.318 4,771 8.2356 8.31%
2020-11-20 0 5 13.48 - 13.48 1,366 7.628 - 7.628 7.730 7.730 177 7.7297 12.33%
2020-11-13 0 5 12.00 10.46 13.62 7,200 6.790 5.919 7.707 6.790 6.790 1,060 6.7903 0.00%
2020-11-06 0 5 12.00 10.36 12.00 15,600 6.790 5.862 6.790 6.790 6.790 2,297 6.7903 0.00%
2020-10-30 0 4 12.00 10.62 12.00 32,590 6.790 6.009 6.790 6.734 6.847 4,771 6.8301 -14.29%
2020-10-23 0 5 14.00 - 14.00 6,998 7.922 - 7.922 7.911 7.922 884 7.9198 0.00%
2020-10-16 0 4 14.00 10.30 14.00 0 7.922 5.828 7.922 - - 0 - 0.00%
2020-10-09 0 5 14.00 10.32 - 0 7.922 5.840 - - - 0 - 0.00%
2020-09-30 0 3 14.00 10.48 - 0 7.922 5.930 - - - 0 - 0.00%
2020-09-25 0 5 14.00 10.30 - 0 7.922 5.828 - - - 0 - 0.00%
2020-09-18 0 5 14.00 10.82 14.00 0 7.922 6.123 7.922 - - 0 - -5.66%
2020-09-11 0 5 14.84 10.30 14.84 0 8.397 5.828 8.397 - - 0 - 0.00%
2020-09-04 0 5 14.84 10.32 15.00 0 8.397 5.840 8.488 - - 0 - -0.27%
2020-08-28 0 5 14.88 14.80 15.00 5,952 8.420 8.375 8.488 - - 707 8.4200 -0.13%
2020-08-21 0 5 14.90 10.30 15.00 0 8.431 5.828 8.488 - - 0 - 0.00%
2020-08-14 0 5 14.90 12.22 14.90 0 8.431 6.915 8.431 - - 0 - -0.67%
2020-08-07 0 5 15.00 12.00 - 11,510 8.488 6.790 - 8.092 8.488 1,414 8.1413 4.90%
2020-07-31 0 5 14.30 10.72 14.98 0 8.092 6.066 8.477 - - 0 - 0.00%
2020-07-24 0 5 14.30 11.00 14.30 7,174 8.092 6.224 8.092 8.092 8.228 884 8.1190 -1.38%
2020-07-17 0 5 14.50 10.54 14.98 44,680 8.205 5.964 8.477 8.205 8.488 5,302 8.4276 9.85%
2020-07-10 0 5 13.20 10.38 13.20 1,320 7.469 5.874 7.469 7.469 7.469 177 7.4694 -0.90%
2020-07-03 0 4 13.32 10.36 13.32 29,132 7.537 5.862 7.537 6.507 7.583 3,888 7.4930 -2.06%
2020-06-26 0 4 13.60 10.06 13.60 6,348 7.696 5.693 7.696 5.727 7.707 884 7.1842 11.48%
2020-06-19 0 5 12.20 10.12 14.82 0 6.903 5.727 8.386 - - 0 - -2.40%
2020-06-12 0 5 12.50 10.16 12.50 127,830 7.073 5.749 7.073 6.055 8.443 18,733 6.8240 17.04%
2020-06-05 0 5 10.68 10.68 14.90 35,778 6.043 6.043 8.431 5.670 6.157 5,832 6.1350 -11.74%
2020-05-29 0 5 12.10 12.10 15.10 34,621 6.847 6.847 8.544 6.745 6.960 5,114 6.7694 5.03%
2020-05-22 0 5 11.52 10.12 11.52 29,778 6.519 5.727 6.519 6.224 6.519 4,771 6.2408 4.73%
2020-05-15 0 5 11.00 10.82 14.00 7,650 6.224 6.123 7.922 6.168 6.224 1,237 6.1840 1.85%
2020-05-08 0 5 10.80 10.80 13.98 5,400 6.111 6.111 7.911 6.111 6.111 884 6.1113 -1.82%
2020-04-29 0 3 11.00 10.08 14.06 12,494 6.224 5.704 7.956 5.670 6.224 2,094 5.9661 -6.14%
2020-04-24 0 5 11.72 10.02 15.92 0 6.632 5.670 9.009 - - 0 - 0.00%
2020-04-17 0 4 11.72 11.22 13.72 0 6.632 6.349 7.764 - - 0 - 0.00%
2020-04-09 0 4 11.72 11.20 13.72 9,366 6.632 6.338 7.764 6.609 6.632 1,414 6.6248 0.00%
2020-04-03 0 5 11.72 10.32 11.72 0 6.632 5.840 6.632 - - 0 - 0.00%
2020-03-27 0 5 11.72 10.30 13.72 48,820 6.632 5.828 7.764 5.670 6.688 7,776 6.2785 -16.29%
2020-03-20 0 5 14.00 10.00 14.00 0 7.922 5.659 7.922 - - 0 - -1.13%
2020-03-13 0 5 14.16 - 14.16 98,862 8.013 - 8.013 7.988 8.145 12,302 8.0364 -2.14%
2020-03-06 0 5 15.58 - 15.90 32,484 8.187 - 8.356 7.935 8.187 3,996 8.1288 3.45%
2020-02-28 0 5 15.06 15.06 17.00 49,990 7.914 7.914 8.934 7.557 7.914 6,470 7.7265 -0.13%
2020-02-21 0 5 15.08 15.00 17.04 159,912 7.925 7.883 8.955 7.862 8.040 19,981 8.0033 0.13%
2020-02-14 0 5 15.06 15.06 15.26 105,334 7.914 7.914 8.019 7.788 7.914 13,320 7.9077 0.13%
2020-02-07 0 5 15.04 14.88 15.14 127,494 7.904 7.820 7.956 7.756 7.956 16,175 7.8822 0.27%
2020-01-31 0 3 15.00 15.00 15.16 93,920 7.883 7.883 7.967 7.756 8.009 11,988 7.8342 -3.10%
2020-01-24 0 5 15.48 15.24 15.48 0 8.135 8.009 8.135 - - 0 - 0.00%
2020-01-17 0 5 15.48 15.48 15.50 102,586 8.135 8.135 8.145 8.135 8.187 12,559 8.1681 0.52%
2020-01-10 0 5 15.40 15.40 16.38 154,958 8.093 8.093 8.608 7.893 8.040 19,600 7.9060 0.39%
2020-01-03 0 4 15.34 15.34 16.38 64,102 8.061 8.061 8.608 7.946 8.061 7,992 8.0205 1.32%
2019-12-27 0 3 15.14 15.14 15.16 316,906 7.956 7.956 7.967 7.956 7.998 39,771 7.9682 -0.66%
2019-12-20 0 5 15.24 15.18 17.06 777,806 8.009 7.977 8.965 7.998 8.135 96,478 8.0620 -2.18%
2019-12-13 0 5 15.58 15.40 16.88 144,708 8.187 8.093 8.871 8.093 8.303 17,697 8.1769 -1.27%
2019-12-06 0 5 15.78 15.60 15.78 47,541 8.292 8.198 8.292 8.145 8.292 5,804 8.1912 0.64%
2019-11-29 0 5 15.68 15.68 15.88 36,142 8.240 8.240 8.345 8.156 8.303 4,377 8.2578 0.13%
2019-11-22 0 5 15.66 - 18.02 33,008 8.229 - 9.470 8.166 8.408 3,996 8.2600 0.26%
2019-11-15 0 5 15.62 15.58 18.02 39,340 8.208 8.187 9.470 8.177 8.408 4,757 8.2694 -2.74%
2019-11-08 0 5 16.06 16.00 18.02 9,622 8.440 8.408 9.470 8.408 8.440 1,142 8.4274 -1.11%
2019-11-01 0 5 16.24 - 18.02 4,796 8.534 - 9.470 8.398 8.408 571 8.4011 1.00%
2019-10-25 0 5 16.08 16.08 18.02 9,600 8.450 8.450 9.470 8.408 8.408 1,142 8.4081 0.50%
2019-10-18 0 5 16.00 16.00 19.68 11,002 8.408 8.408 10.34 8.156 8.408 1,332 8.2595 2.04%
2019-10-11 0 4 15.68 14.46 16.00 4,690 8.240 7.599 8.408 8.208 8.229 571 8.2154 1.03%
2019-10-04 0 4 15.52 15.00 15.52 32,000 8.156 7.883 8.156 8.408 8.408 3,806 8.4081 -1.15%
2019-09-27 0 5 15.70 15.50 19.48 69,514 8.250 8.145 10.24 8.250 8.450 8,373 8.3023 -2.36%
2019-09-20 0 5 16.08 15.00 17.08 22,676 8.450 7.883 8.976 7.777 9.186 2,664 8.5117 -8.11%
2019-09-13 0 5 17.50 15.00 21.05 0 9.196 7.883 11.06 - - 0 - 0.00%
2019-09-06 0 5 17.50 15.50 17.98 66,488 9.196 8.145 9.449 8.907 9.196 7,243 9.1790 15.83%
2019-08-30 0 5 15.60 15.60 22.00 26,406 7.940 7.940 11.20 7.899 7.919 3,340 7.9055 -1.89%
2019-08-23 0 5 15.90 15.90 18.90 62,886 8.092 8.092 9.619 7.991 8.561 7,466 8.4226 0.76%
2019-08-16 0 5 15.78 15.78 16.80 114,798 8.031 8.031 8.550 7.533 7.746 14,933 7.6877 -7.29%
2019-08-09 0 5 17.02 15.04 17.02 46,046 8.662 7.655 8.662 8.683 8.683 5,305 8.6797 -0.23%
2019-08-02 0 5 17.06 15.04 17.06 20,476 8.683 7.655 8.683 8.683 8.693 2,358 8.6844 0.47%
2019-07-26 0 5 16.98 16.76 19.90 95,180 8.642 8.530 10.13 8.642 8.662 11,003 8.6504 -0.59%
2019-07-19 0 5 17.08 17.02 17.68 1,688 8.693 8.662 8.998 8.591 8.591 196 8.5911 0.95%
2019-07-12 0 5 16.92 16.92 17.82 30,340 8.611 8.611 9.070 8.510 8.601 3,537 8.5787 0.59%
2019-07-05 0 4 16.82 16.00 16.82 36,222 8.561 8.143 8.561 8.143 8.571 4,323 8.3797 5.12%
2019-06-28 0 5 16.00 16.00 16.86 161,660 8.143 8.143 8.581 7.940 8.164 19,845 8.1463 0.00%
2019-06-21 0 5 16.00 16.00 16.90 36,800 8.143 8.143 8.601 8.143 8.143 4,519 8.1433 0.00%
2019-06-14 0 5 16.00 16.00 17.00 111,124 8.143 8.143 8.652 8.143 8.347 13,361 8.3172 2.56%
2019-06-06 0 4 15.60 15.60 17.06 131,374 7.940 7.940 8.683 7.634 7.919 16,897 7.7748 -2.38%
2019-05-31 0 5 15.98 15.32 16.00 137,332 8.133 7.797 8.143 7.634 8.591 16,701 8.2230 -15.45%
2019-05-24 0 5 18.90 15.02 18.90 0 9.619 7.644 9.619 - - 0 - -0.32%
2019-05-17 0 4 18.96 16.00 21.50 0 9.650 8.143 10.94 - - 0 - 0.00%
2019-05-10 0 5 18.96 16.00 18.96 0 9.650 8.143 9.650 - - 0 - 0.00%
2019-05-03 0 4 18.96 16.06 21.50 0 9.650 8.174 10.94 - - 0 - 0.00%
2019-04-26 0 4 18.96 18.00 18.96 11,496 9.650 9.161 9.650 9.752 9.752 1,179 9.7515 -0.73%
2019-04-18 0 4 19.10 19.00 22.50 7,620 9.721 9.670 11.45 9.680 9.701 786 9.6956 0.53%
2019-04-12 0 5 19.00 19.00 19.96 244,678 9.670 9.670 10.16 9.670 10.38 24,364 10.043 -3.46%
2019-04-04 0 4 19.68 19.68 22.95 118,883 10.02 10.02 11.68 9.874 10.20 11,789 10.084 2.18%
2019-03-29 0 5 19.26 18.02 19.26 106,910 9.802 9.171 9.802 7.482 9.935 11,199 9.5460 -3.22%
2019-03-22 0 5 19.90 19.90 19.94 168,495 10.13 10.13 10.15 10.03 10.74 16,308 10.332 -5.46%
2019-03-15 0 5 21.05 21.00 21.45 436,280 10.71 10.69 10.92 10.56 10.92 40,672 10.727 -0.24%
2019-03-08 0 5 21.10 21.10 21.45 1,838,805 10.74 10.74 10.92 10.43 11.86 165,975 11.079 0.01%
2019-03-01 0 5 22.60 22.60 23.00 3,101,966 10.74 10.74 10.93 8.191 11.64 294,039 10.550 30.94%
2019-02-22 0 5 17.26 17.26 17.28 198,518 8.200 8.200 8.210 8.039 8.257 24,416 8.1308 1.29%
2019-02-15 0 5 17.04 17.00 17.20 287,956 8.096 8.077 8.172 8.010 8.124 35,571 8.0953 0.35%
2019-02-08 0 2 16.98 16.90 16.98 0 8.067 8.029 8.067 - - 0 - 0.00%
2019-02-01 0 5 16.98 16.00 16.98 61,256 8.067 7.602 8.067 8.067 8.172 7,577 8.0842 -0.12%
2019-01-25 0 5 17.00 16.54 17.04 259,762 8.077 7.858 8.096 7.706 8.409 32,203 8.0663 -0.47%
2019-01-18 0 5 17.08 17.06 17.28 169,472 8.115 8.105 8.210 7.839 8.210 21,048 8.0517 2.28%
2019-01-11 0 5 16.70 16.52 17.00 1,265,679 7.934 7.849 8.077 7.839 9.573 151,334 8.3635 -17.12%
2019-01-04 0 4 20.15 - 20.15 102,735 9.573 - 9.573 9.526 10.17 10,313 9.9612 -9.23%
2018-12-28 0 3 22.20 22.20 22.25 1,123,455 10.55 10.55 10.57 10.50 10.74 105,450 10.654 -1.99%
2018-12-21 0 5 22.65 22.65 22.75 5,362,089 10.76 10.76 10.81 10.14 10.78 513,575 10.441 2.49%
2018-12-14 0 5 22.10 22.10 22.20 3,304,682 10.50 10.50 10.55 10.50 10.93 307,727 10.739 -3.28%
2018-12-07 0 2 22.85 22.85 22.95 109,853,100 10.86 10.86 10.90 10.45 11.12 10,006,379 10.978

Copyright & disclaimer, Privacy policy

Back to top