Vanguard FTSE Asia ex Japan High Dividend Yield Index ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03085  2014-06-13  2021-05-10  2021-10-15
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
2021-10-12 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 25.86 - - - - 0 - 0.00%
2021-05-10 0 25.86 25.70 26.06 25.80 26.24 243,370 6,351,014 26.096 25.86 25.70 26.06 25.80 26.24 243,370 26.096 -0.69%
2021-05-07 0 26.04 26.02 26.08 25.70 26.10 343,544 8,937,399 26.015 26.04 26.02 26.08 25.70 26.10 343,544 26.015 1.24%
2021-05-06 0 25.72 25.60 25.80 25.60 25.84 118,143 3,043,511 25.761 25.72 25.60 25.80 25.60 25.84 118,143 25.761 0.70%
2021-05-05 0 25.54 25.54 25.66 25.52 25.70 123,785 3,174,807 25.648 25.54 25.54 25.66 25.52 25.70 123,785 25.648 -0.55%
2021-05-04 0 25.68 25.46 25.82 25.54 25.76 17,390 445,211 25.602 25.68 25.46 25.82 25.54 25.76 17,390 25.602 -0.23%
2021-05-03 0 25.74 25.60 25.74 25.60 26.10 24,241 622,422 25.676 25.74 25.60 25.74 25.60 26.10 24,241 25.676 -1.38%
2021-04-30 0 26.10 26.00 26.10 26.02 26.22 14,946 390,090 26.100 26.10 26.00 26.10 26.02 26.22 14,946 26.100 -0.76%
2021-04-29 0 26.30 26.00 26.30 26.14 26.32 103,113 2,705,682 26.240 26.30 26.00 26.30 26.14 26.32 103,113 26.240 0.61%
2021-04-28 0 26.14 26.00 26.14 26.00 26.14 92,353 2,401,494 26.003 26.14 26.00 26.14 26.00 26.14 92,353 26.003 0.08%
2021-04-27 0 26.12 26.12 26.14 26.06 26.10 21,070 549,733 26.091 26.12 26.12 26.14 26.06 26.10 21,070 26.091 0.23%
2021-04-26 0 26.06 26.00 26.22 25.90 26.24 116,600 3,040,556 26.077 26.06 26.00 26.22 25.90 26.24 116,600 26.077 0.23%
2021-04-23 0 26.00 25.90 26.00 25.90 26.00 85,068 2,205,699 25.929 26.00 25.90 26.00 25.90 26.00 85,068 25.929 0.46%
2021-04-22 0 25.88 25.70 25.90 25.78 26.14 20,544 531,255 25.859 25.88 25.70 25.90 25.78 26.14 20,544 25.859 0.31%
2021-04-21 0 25.80 25.76 25.90 25.80 25.92 22,432 579,405 25.829 25.80 25.76 25.90 25.80 25.92 22,432 25.829 -1.00%
2021-04-20 0 26.06 26.04 26.14 26.00 26.22 207,134 5,398,209 26.061 26.06 26.04 26.14 26.00 26.22 207,134 26.061 0.15%
2021-04-19 0 26.02 26.02 26.06 25.88 26.06 138,005 3,576,105 25.913 26.02 26.02 26.06 25.88 26.06 138,005 25.913 0.08%
2021-04-16 0 26.00 25.90 26.00 25.76 26.02 51,500 1,331,294 25.850 26.00 25.90 26.00 25.76 26.02 51,500 25.850 0.78%
2021-04-15 0 25.80 25.74 25.82 25.64 25.84 72,402 1,865,977 25.772 25.80 25.74 25.82 25.64 25.84 72,402 25.772 -0.08%
2021-04-14 0 25.82 25.10 25.82 25.50 25.82 55,223 1,414,099 25.607 25.82 25.10 25.82 25.50 25.82 55,223 25.607 1.18%
2021-04-13 0 25.52 24.00 25.72 25.34 25.72 25,735 658,318 25.581 25.52 24.00 25.72 25.34 25.72 25,735 25.581 -0.55%
2021-04-12 0 25.66 25.50 25.66 25.60 25.90 38,832 996,767 25.669 25.66 25.50 25.66 25.60 25.90 38,832 25.669 -0.93%
2021-04-09 0 25.90 25.34 25.90 25.86 25.94 13,768 356,648 25.904 25.90 25.34 25.90 25.86 25.94 13,768 25.904 -0.15%
2021-04-08 0 25.94 25.74 26.00 25.78 26.00 64,223 1,659,493 25.840 25.94 25.74 26.00 25.78 26.00 64,223 25.840 0.54%
2021-04-07 0 25.80 25.66 25.80 25.68 25.88 56,536 1,456,491 25.762 25.80 25.66 25.80 25.68 25.88 56,536 25.762 0.55%
2021-04-01 0 25.66 25.56 25.68 25.50 25.68 30,838 787,607 25.540 25.66 25.56 25.68 25.50 25.68 30,838 25.540 0.39%
2021-03-31 0 25.58 25.50 25.80 25.54 25.78 11,209 287,339 25.635 25.56 25.48 25.78 25.52 25.76 11,218 25.615 -0.39%
2021-03-30 0 25.68 25.50 25.78 25.68 25.78 32,466 833,859 25.684 25.66 25.48 25.76 25.66 25.76 32,491 25.664 0.23%
2021-03-29 0 25.62 25.62 25.68 25.50 25.70 6,500 166,732 25.651 25.60 25.60 25.66 25.48 25.68 6,505 25.631 0.71%
2021-03-26 0 25.44 25.38 25.60 25.16 25.44 10,134 257,046 25.365 25.42 25.36 25.58 25.14 25.42 10,142 25.345 1.11%
2021-03-25 0 25.16 25.10 25.50 24.96 25.18 73,200 1,837,092 25.097 25.14 25.08 25.48 24.94 25.16 73,257 25.077 0.24%
2021-03-24 0 25.10 25.00 26.08 25.00 25.30 6,491 163,246 25.150 25.08 24.98 26.06 24.98 25.28 6,496 25.130 -1.49%
2021-03-23 0 25.48 25.40 26.00 25.48 25.64 6,700 170,822 25.496 25.46 25.38 25.98 25.46 25.62 6,705 25.476 -0.62%
2021-03-22 0 25.64 25.50 26.00 25.40 25.64 14,469 368,264 25.452 25.62 25.48 25.98 25.38 25.62 14,480 25.432 1.26%
2021-03-19 0 25.32 25.28 26.00 25.28 25.60 6,122 156,181 25.511 25.30 25.26 25.98 25.26 25.58 6,127 25.491 -1.86%
2021-03-18 0 25.80 25.50 25.96 25.74 26.02 10,507 271,986 25.886 25.78 25.48 25.94 25.72 26.00 10,515 25.866 0.00%
2021-03-17 0 25.80 25.60 26.02 25.58 25.96 36,912 947,234 25.662 25.78 25.58 26.00 25.56 25.94 36,941 25.642 -0.15%
2021-03-16 0 25.84 25.80 25.84 25.80 25.96 3,392 87,760 25.873 25.82 25.78 25.82 25.78 25.94 3,395 25.852 0.16%
2021-03-15 0 25.80 25.60 26.16 25.24 25.84 10,901 280,243 25.708 25.78 25.58 26.14 25.22 25.82 10,910 25.688 0.70%
2021-03-12 0 25.62 24.90 25.88 25.62 25.94 11,700 300,876 25.716 25.60 24.88 25.86 25.60 25.92 11,709 25.696 -0.31%
2021-03-11 0 25.70 24.86 25.74 25.36 25.74 5,785 148,484 25.667 25.68 24.84 25.72 25.34 25.72 5,790 25.647 2.23%
2021-03-10 0 25.14 25.14 25.20 25.12 25.30 7,078 178,379 25.202 25.12 25.12 25.18 25.10 25.28 7,084 25.182 -0.24%
2021-03-09 0 25.20 25.00 25.70 25.14 25.30 53,147 1,337,559 25.167 25.18 24.98 25.68 25.12 25.28 53,189 25.147 -0.40%
2021-03-08 0 25.30 25.30 25.70 25.30 25.72 10,924 278,649 25.508 25.28 25.28 25.68 25.28 25.70 10,933 25.488 0.56%
2021-03-05 0 25.16 25.16 25.70 25.12 25.46 17,119 431,849 25.226 25.14 25.14 25.68 25.10 25.44 17,132 25.207 -1.02%
2021-03-04 0 25.42 25.34 26.00 25.42 25.64 10,613 270,291 25.468 25.40 25.32 25.98 25.40 25.62 10,621 25.448 -1.55%
2021-03-03 0 25.82 25.82 25.86 25.42 25.78 28,800 740,804 25.722 25.80 25.80 25.84 25.40 25.76 28,823 25.702 1.57%
2021-03-02 0 25.42 25.34 25.50 25.34 25.58 12,173 309,277 25.407 25.40 25.32 25.48 25.32 25.56 12,183 25.387 -0.39%
2021-03-01 0 25.52 25.36 26.80 25.32 25.52 9,156 233,218 25.472 25.50 25.34 26.78 25.30 25.50 9,163 25.452 0.55%
2021-02-26 0 25.38 26.10 26.12 25.34 26.10 33,000 841,896 25.512 25.36 26.08 26.10 25.32 26.08 33,026 25.492 -3.06%
2021-02-25 0 26.18 26.18 26.22 25.62 26.18 5,821 150,715 25.892 26.16 26.16 26.20 25.60 26.16 5,826 25.871 2.35%
2021-02-24 0 25.58 25.56 25.58 25.54 26.12 14,370 371,919 25.882 25.56 25.54 25.56 25.52 26.10 14,381 25.861 -1.62%
2021-02-23 0 26.00 25.86 26.00 25.70 26.00 14,600 377,756 25.874 25.98 25.84 25.98 25.68 25.98 14,611 25.853 0.62%
2021-02-22 0 25.84 25.50 25.96 25.86 25.96 15,329 397,161 25.909 25.82 25.48 25.94 25.84 25.94 15,341 25.889 0.16%
2021-02-19 0 25.80 25.50 25.80 25.52 25.86 14,044 361,281 25.725 25.78 25.48 25.78 25.50 25.84 14,055 25.705 -0.23%
2021-02-18 0 25.86 25.50 25.98 25.96 26.04 24,426 634,795 25.988 25.84 25.48 25.96 25.94 26.02 24,445 25.968 -0.61%
2021-02-17 0 26.02 26.00 - 25.80 26.02 44,605 1,155,352 25.902 26.00 25.98 - 25.78 26.00 44,640 25.882 0.23%
2021-02-16 0 25.96 25.90 26.00 25.40 26.00 90,991 2,338,704 25.703 25.94 25.88 25.98 25.38 25.98 91,062 25.682 2.37%
2021-02-11 0 25.36 25.00 25.36 25.30 25.36 3,200 81,134 25.354 25.34 24.98 25.34 25.28 25.34 3,203 25.335 0.24%
2021-02-10 0 25.30 25.20 25.80 25.10 25.42 51,400 1,298,020 25.253 25.28 25.18 25.78 25.08 25.40 51,440 25.234 0.48%
2021-02-09 0 25.18 25.04 25.50 25.16 25.20 3,516 88,550 25.185 25.16 25.02 25.48 25.14 25.18 3,519 25.165 0.72%
2021-02-08 0 25.00 25.00 25.50 24.50 25.10 26,600 660,138 24.817 24.98 24.98 25.48 24.48 25.08 26,621 24.798 0.40%
2021-02-05 0 24.90 24.70 26.00 24.82 25.00 13,277 330,342 24.881 24.88 24.68 25.98 24.80 24.98 13,287 24.861 0.81%
2021-02-04 0 24.70 24.70 24.88 24.56 24.86 6,045 149,558 24.741 24.68 24.68 24.86 24.54 24.84 6,050 24.721 -0.64%
2021-02-03 0 24.86 24.78 25.00 24.76 24.96 22,443 557,313 24.832 24.84 24.76 24.98 24.74 24.94 22,461 24.813 -0.16%
2021-02-02 0 24.90 24.44 24.98 24.76 24.92 23,283 578,964 24.866 24.88 24.42 24.96 24.74 24.90 23,301 24.847 2.22%
2021-02-01 0 24.36 24.34 24.44 24.02 24.44 10,311 248,738 24.124 24.34 24.32 24.42 24.00 24.42 10,319 24.105 1.00%
2021-01-29 0 24.12 24.02 24.40 24.10 24.52 15,685 381,019 24.292 24.10 24.00 24.38 24.08 24.50 15,697 24.273 -1.07%
2021-01-28 0 24.38 24.38 24.60 24.38 25.00 26,500 647,166 24.421 24.36 24.36 24.58 24.36 24.98 26,521 24.402 -2.64%
2021-01-27 0 25.04 24.96 25.04 24.94 25.10 413 10,334 25.022 25.02 24.94 25.02 24.92 25.08 413 25.002 0.40%
2021-01-26 0 24.94 24.86 25.20 24.84 25.32 22,981 576,491 25.086 24.92 24.84 25.18 24.82 25.30 22,999 25.066 -1.50%
2021-01-25 0 25.32 25.30 25.32 25.28 25.48 11,798 298,729 25.320 25.30 25.28 25.30 25.26 25.46 11,807 25.301 -0.55%
2021-01-22 0 25.46 25.38 25.60 25.46 26.00 15,537 399,488 25.712 25.44 25.36 25.58 25.44 25.98 15,549 25.692 -2.00%
2021-01-21 0 25.98 25.94 - 25.68 26.06 37,279 964,200 25.864 25.96 25.92 - 25.66 26.04 37,308 25.844 1.64%
2021-01-20 0 25.56 25.50 25.60 25.48 25.74 38,490 986,439 25.628 25.54 25.48 25.58 25.46 25.72 38,520 25.608 0.31%
2021-01-19 0 25.48 25.40 25.50 25.28 25.62 15,142 385,601 25.466 25.46 25.38 25.48 25.26 25.60 15,154 25.446 1.92%
2021-01-18 0 25.00 24.90 25.10 24.90 25.10 13,854 345,851 24.964 24.98 24.88 25.08 24.88 25.08 13,865 24.944 -0.64%
2021-01-15 0 25.16 25.16 25.44 25.00 25.40 5,168 130,489 25.249 25.14 25.14 25.42 24.98 25.38 5,172 25.230 0.00%
2021-01-14 0 25.16 25.16 25.30 25.16 25.30 24,837 625,295 25.176 25.14 25.14 25.28 25.14 25.28 24,856 25.156 -0.55%
2021-01-13 0 25.30 25.30 25.34 25.10 25.34 17,413 439,588 25.245 25.28 25.28 25.32 25.08 25.32 17,427 25.225 1.52%
2021-01-12 0 24.92 24.84 24.96 24.80 24.92 2,688 66,741 24.829 24.90 24.82 24.94 24.78 24.90 2,690 24.810 0.00%
2021-01-11 0 24.92 24.80 24.94 24.76 24.94 11,728 291,457 24.851 24.90 24.78 24.92 24.74 24.92 11,737 24.832 0.48%
2021-01-08 0 24.80 24.54 24.90 24.40 24.80 15,474 381,053 24.625 24.78 24.52 24.88 24.38 24.78 15,486 24.606 1.89%
2021-01-07 0 24.34 24.26 - 24.20 24.48 95,652 2,326,092 24.318 24.32 24.24 - 24.18 24.46 95,727 24.299 1.50%
2021-01-06 0 23.98 23.90 - 23.90 24.14 22,720 546,494 24.053 23.96 23.88 - 23.88 24.12 22,738 24.035 0.00%
2021-01-05 0 23.98 23.90 24.00 23.66 24.00 45,700 1,083,566 23.710 23.96 23.88 23.98 23.64 23.98 45,736 23.692 0.67%
2021-01-04 0 23.82 23.50 24.00 23.50 23.82 19,585 463,241 23.653 23.80 23.48 23.98 23.48 23.80 19,600 23.634 1.23%
2020-12-31 0 23.62 23.56 23.80 23.50 23.62 31,700 745,298 23.511 23.51 23.45 23.69 23.39 23.51 31,846 23.403 0.51%
2020-12-30 0 23.50 22.80 23.50 23.30 23.50 50,373 1,183,121 23.487 23.39 22.70 23.39 23.19 23.39 50,605 23.379 0.60%
2020-12-29 0 23.36 23.34 23.50 23.28 23.40 2,995 69,768 23.295 23.25 23.23 23.39 23.17 23.29 3,009 23.188 -0.17%
2020-12-28 0 23.40 23.28 23.40 23.06 23.42 4,383 102,010 23.274 23.29 23.17 23.29 22.95 23.31 4,403 23.167 1.47%
2020-12-24 0 23.06 22.04 23.50 22.98 23.06 2,900 66,782 23.028 22.95 21.94 23.39 22.87 22.95 2,913 22.923 0.52%
2020-12-23 0 22.94 22.94 23.50 22.70 22.94 7,311 167,369 22.893 22.83 22.83 23.39 22.60 22.83 7,345 22.788 0.44%
2020-12-22 0 22.84 22.84 23.50 22.78 23.10 4,557 104,402 22.910 22.74 22.74 23.39 22.68 22.99 4,578 22.805 -1.30%
2020-12-21 0 23.14 22.94 23.26 23.10 23.50 5,100 118,124 23.162 23.03 22.83 23.15 22.99 23.39 5,124 23.055 0.00%
2020-12-18 0 23.14 23.00 23.14 23.12 23.22 17,734 411,258 23.190 23.03 22.89 23.03 23.01 23.11 17,816 23.084 -0.34%
2020-12-17 0 23.22 23.00 23.50 23.06 23.22 1,100 25,480 23.164 23.11 22.89 23.39 22.95 23.11 1,105 23.057 0.00%
2020-12-16 0 23.22 23.00 23.22 23.00 23.22 2,501 57,844 23.128 23.11 22.89 23.11 22.89 23.11 2,513 23.022 1.40%
2020-12-15 0 22.90 22.88 23.50 22.80 23.12 5,541 127,076 22.934 22.79 22.77 23.39 22.70 23.01 5,567 22.829 -0.95%
2020-12-14 0 23.12 23.04 23.12 23.00 23.12 3,870 89,343 23.086 23.01 22.93 23.01 22.89 23.01 3,888 22.980 0.09%
2020-12-11 0 23.10 22.90 23.12 23.00 23.10 7,188 165,432 23.015 22.99 22.79 23.01 22.89 22.99 7,221 22.909 0.43%
2020-12-10 0 23.00 22.50 23.12 22.92 23.04 21,267 488,915 22.989 22.89 22.40 23.01 22.81 22.93 21,365 22.884 -0.35%
2020-12-09 0 23.08 23.06 23.20 23.06 23.30 120,012 2,773,381 23.109 22.97 22.95 23.09 22.95 23.19 120,565 23.003 -0.09%
2020-12-08 0 23.10 22.94 23.10 22.94 23.10 7,878 181,164 22.996 22.99 22.83 22.99 22.83 22.99 7,914 22.891 0.43%
2020-12-07 0 23.00 22.90 23.00 22.90 23.04 14,440 331,785 22.977 22.89 22.79 22.89 22.79 22.93 14,507 22.871 -0.09%
2020-12-04 0 23.02 23.00 - 23.00 23.12 9,696 223,084 23.008 22.91 22.89 - 22.89 23.01 9,741 22.902 1.05%
2020-12-03 0 22.78 22.78 22.90 22.76 22.90 43,193 984,580 22.795 22.68 22.68 22.79 22.66 22.79 43,392 22.690 -0.09%
2020-12-02 0 22.80 22.78 22.80 22.70 22.80 47,786 1,089,266 22.795 22.70 22.68 22.70 22.60 22.70 48,006 22.690 0.35%
2020-12-01 0 22.72 22.50 22.80 22.68 22.72 6,921 157,147 22.706 22.62 22.40 22.70 22.58 22.62 6,953 22.602 0.98%
2020-11-30 0 22.50 22.40 22.50 22.58 22.90 15,719 358,957 22.836 22.40 22.30 22.40 22.48 22.79 15,791 22.731 -1.75%
2020-11-27 0 22.90 22.80 22.90 22.60 22.90 43,275 985,181 22.766 22.79 22.70 22.79 22.50 22.79 43,475 22.661 1.24%
2020-11-26 0 22.62 22.62 23.00 22.56 22.62 7,418 167,570 22.590 22.52 22.52 22.89 22.46 22.52 7,452 22.486 0.62%
2020-11-25 0 22.48 22.04 22.60 22.48 22.82 26,965 613,982 22.770 22.38 21.94 22.50 22.38 22.72 27,089 22.665 -0.27%
2020-11-24 0 22.54 22.50 23.00 22.52 22.80 14,222 321,012 22.572 22.44 22.40 22.89 22.42 22.70 14,288 22.468 -0.62%
2020-11-23 0 22.68 22.60 23.00 22.40 22.68 11,102 249,712 22.493 22.58 22.50 22.89 22.30 22.58 11,153 22.389 1.16%
2020-11-20 0 22.42 22.30 22.62 22.36 22.42 13,280 297,384 22.393 22.32 22.20 22.52 22.26 22.32 13,341 22.291 -0.09%
2020-11-19 0 22.44 22.44 22.46 22.38 22.44 5,400 121,040 22.415 22.34 22.34 22.36 22.28 22.34 5,425 22.312 -0.18%
2020-11-18 0 22.48 22.40 22.72 22.44 22.56 41,424 931,225 22.480 22.38 22.30 22.62 22.34 22.46 41,615 22.377 0.36%
2020-11-17 0 22.40 22.40 22.46 22.30 22.44 11,614 260,499 22.430 22.30 22.30 22.36 22.20 22.34 11,668 22.327 0.90%
2020-11-16 0 22.20 22.10 22.20 22.00 22.22 27,699 613,006 22.131 22.10 22.00 22.10 21.90 22.12 27,827 22.029 1.65%
2020-11-13 0 21.84 21.30 22.20 21.68 21.84 8,906 194,164 21.801 21.74 21.20 22.10 21.58 21.74 8,947 21.701 0.00%
2020-11-12 0 21.84 21.70 21.90 21.80 21.98 40,636 887,711 21.845 21.74 21.60 21.80 21.70 21.88 40,823 21.745 -0.46%
2020-11-11 0 21.94 21.70 22.20 21.70 22.14 47,620 1,046,398 21.974 21.84 21.60 22.10 21.60 22.04 47,840 21.873 1.48%
2020-11-10 0 21.62 21.30 21.70 21.40 21.72 7,817 168,883 21.605 21.52 21.20 21.60 21.30 21.62 7,853 21.505 1.03%
2020-11-09 0 21.40 21.30 21.60 21.34 21.52 20,003 428,313 21.412 21.30 21.20 21.50 21.24 21.42 20,095 21.314 1.23%
2020-11-06 0 21.14 21.14 21.16 21.00 21.20 8,340 176,300 21.139 21.04 21.04 21.06 20.90 21.10 8,378 21.042 0.67%
2020-11-05 0 21.00 20.74 21.00 20.74 21.00 17,105 356,753 20.857 20.90 20.64 20.90 20.64 20.90 17,184 20.761 2.74%
2020-11-04 0 20.44 20.40 20.66 20.44 20.72 15,376 316,080 20.557 20.35 20.31 20.57 20.35 20.62 15,447 20.462 -0.29%
2020-11-03 0 20.50 20.50 20.60 20.48 20.50 7,100 145,528 20.497 20.41 20.41 20.51 20.39 20.41 7,133 20.403 1.89%
2020-11-02 0 20.12 20.00 21.00 20.08 20.22 2,120 42,754 20.167 20.03 19.91 20.90 19.99 20.13 2,130 20.074 0.75%
2020-10-30 0 19.97 - 21.00 19.91 20.26 4,500 89,989 19.998 19.88 - 20.90 19.82 20.17 4,521 19.906 -1.43%
2020-10-29 0 20.26 - 20.80 20.14 20.50 20,706 418,504 20.212 20.17 - 20.70 20.05 20.41 20,801 20.119 -0.98%
2020-10-28 0 20.46 - 21.00 20.34 20.48 21,500 438,310 20.387 20.37 - 20.90 20.25 20.39 21,599 20.293 -0.58%
2020-10-27 0 20.58 20.50 21.00 20.54 20.70 3,670 75,645 20.612 20.49 20.41 20.90 20.45 20.61 3,687 20.517 -0.77%
2020-10-23 0 20.74 20.70 21.00 20.74 20.74 6,515 135,121 20.740 20.64 20.61 20.90 20.64 20.64 6,545 20.645 0.48%
2020-10-22 0 20.64 20.64 20.80 20.56 20.68 8,185 168,394 20.573 20.55 20.55 20.70 20.47 20.59 8,223 20.479 0.29%
2020-10-21 0 20.58 20.50 21.00 20.56 20.68 26,021 535,487 20.579 20.49 20.41 20.90 20.47 20.59 26,141 20.485 0.00%
2020-10-20 0 20.58 20.36 20.80 20.46 20.56 21,022 430,961 20.500 20.49 20.27 20.70 20.37 20.47 21,119 20.406 -0.39%
2020-10-19 0 20.66 20.36 20.66 20.40 20.68 29,481 605,431 20.536 20.57 20.27 20.57 20.31 20.59 29,617 20.442 1.08%
2020-10-16 0 20.44 20.36 20.44 20.40 20.46 12,846 262,223 20.413 20.35 20.27 20.35 20.31 20.37 12,905 20.319 0.29%
2020-10-15 0 20.38 20.36 20.38 20.38 20.48 18,100 369,314 20.404 20.29 20.27 20.29 20.29 20.39 18,183 20.310 -0.97%
2020-10-14 0 20.58 20.50 20.58 20.50 20.62 5,522 113,382 20.533 20.49 20.41 20.49 20.41 20.53 5,547 20.439 -0.48%
2020-10-12 0 20.68 - 20.68 20.20 20.70 4,971 101,546 20.428 20.59 - 20.59 20.11 20.61 4,994 20.334 1.37%
2020-10-09 0 20.40 20.30 21.00 20.26 20.62 7,824 159,161 20.343 20.31 20.21 20.90 20.17 20.53 7,860 20.249 -0.29%
2020-10-08 0 20.46 20.16 21.00 20.16 20.46 31,164 636,259 20.416 20.37 20.07 20.90 20.07 20.37 31,308 20.323 1.49%
2020-10-07 0 20.16 - 21.00 20.08 20.16 6,007 120,983 20.140 20.07 - 20.90 19.99 20.07 6,035 20.048 0.50%
2020-10-06 0 20.06 20.06 21.00 19.88 20.10 20,853 417,461 20.019 19.97 19.97 20.90 19.79 20.01 20,949 19.927 0.91%
2020-10-05 0 19.88 19.80 20.00 19.82 19.92 1,972 39,127 19.841 19.79 19.71 19.91 19.73 19.83 1,981 19.750 0.71%
2020-09-30 0 20.16 20.00 21.00 20.02 20.20 8,223 165,565 20.134 19.65 19.49 20.47 19.51 19.69 8,437 19.624 0.30%
2020-09-29 0 20.10 20.00 20.16 20.10 20.20 2,500 50,356 20.142 19.59 19.49 19.65 19.59 19.69 2,565 19.632 -0.10%
2020-09-28 0 20.12 - 21.00 19.70 20.12 62,776 1,244,464 19.824 19.61 - 20.47 19.20 19.61 64,407 19.322 1.36%
2020-09-25 0 19.85 19.77 20.00 19.77 19.86 19,841 393,805 19.848 19.35 19.27 19.49 19.27 19.36 20,357 19.345 0.10%
2020-09-24 0 19.83 - 19.83 19.79 20.00 63,193 1,260,556 19.948 19.33 - 19.33 19.29 19.49 64,835 19.443 -2.12%
2020-09-23 0 20.26 20.16 20.26 20.20 20.30 49,800 1,005,990 20.201 19.75 19.65 19.75 19.69 19.79 51,094 19.689 -0.59%
2020-09-22 0 20.38 20.20 21.00 20.26 20.52 8,350 169,779 20.333 19.86 19.69 20.47 19.75 20.00 8,567 19.818 -1.36%
2020-09-21 0 20.66 20.50 20.76 20.66 20.84 9,104 189,308 20.794 20.14 19.98 20.23 20.14 20.31 9,341 20.267 -0.58%
2020-09-18 0 20.78 20.78 21.00 20.76 20.90 25,100 521,866 20.791 20.25 20.25 20.47 20.23 20.37 25,752 20.265 0.19%
2020-09-17 0 20.74 20.50 21.00 20.62 20.86 16,501 343,588 20.822 20.21 19.98 20.47 20.10 20.33 16,930 20.295 -0.58%
2020-09-16 0 20.86 20.86 21.00 20.80 21.00 12,400 259,924 20.962 20.33 20.33 20.47 20.27 20.47 12,722 20.431 0.29%
2020-09-15 0 20.80 - 20.84 20.54 20.80 7,200 149,190 20.721 20.27 - 20.31 20.02 20.27 7,387 20.196 1.27%
2020-09-14 0 20.54 20.52 20.70 20.50 20.66 15,512 318,780 20.551 20.02 20.00 20.18 19.98 20.14 15,915 20.030 0.29%
2020-09-11 0 20.48 20.22 20.50 20.42 20.48 4,600 94,156 20.469 19.96 19.71 19.98 19.90 19.96 4,720 19.950 0.00%
2020-09-10 0 20.48 20.38 20.48 20.36 20.50 522 10,665 20.431 19.96 19.86 19.96 19.84 19.98 536 19.914 0.49%
2020-09-09 0 20.38 20.30 20.50 20.28 20.46 5,180 105,295 20.327 19.86 19.79 19.98 19.77 19.94 5,315 19.812 -1.07%
2020-09-08 0 20.60 20.46 20.60 20.44 20.60 8,461 173,432 20.498 20.08 19.94 20.08 19.92 20.08 8,681 19.979 0.78%
2020-09-07 0 20.44 20.30 20.44 20.44 20.52 4,435 90,810 20.476 19.92 19.79 19.92 19.92 20.00 4,550 19.957 0.00%
2020-09-04 0 20.44 20.42 20.70 20.40 20.46 5,644 115,344 20.437 19.92 19.90 20.18 19.88 19.94 5,791 19.919 -0.97%
2020-09-03 0 20.64 20.56 20.70 20.60 20.72 25,042 517,923 20.682 20.12 20.04 20.18 20.08 20.20 25,693 20.158 0.39%
2020-09-02 0 20.56 20.56 20.64 20.48 20.70 5,702 117,232 20.560 20.04 20.04 20.12 19.96 20.18 5,850 20.039 -0.68%
2020-09-01 0 20.70 20.50 20.70 20.48 20.70 15,900 327,690 20.609 20.18 19.98 20.18 19.96 20.18 16,313 20.087 0.98%
2020-08-31 0 20.50 20.40 20.50 20.50 20.90 9,797 204,130 20.836 19.98 19.88 19.98 19.98 20.37 10,052 20.308 -1.35%
2020-08-28 0 20.78 20.70 21.00 20.70 20.84 33,500 697,130 20.810 20.25 20.18 20.47 20.18 20.31 34,370 20.283 -0.10%
2020-08-27 0 20.80 18.00 20.84 20.76 21.02 88,108 1,838,666 20.868 20.27 17.54 20.31 20.23 20.49 90,397 20.340 -0.57%
2020-08-26 0 20.92 20.80 21.10 20.92 21.08 111,247 2,333,352 20.975 20.39 20.27 20.57 20.39 20.55 114,138 20.443 -0.85%
2020-08-25 0 21.10 21.00 21.10 21.00 21.12 10,219 214,729 21.013 20.57 20.47 20.57 20.47 20.59 10,485 20.481 0.96%
2020-08-24 0 20.90 20.80 21.00 20.90 21.00 8,872 185,943 20.958 20.37 20.27 20.47 20.37 20.47 9,103 20.428 0.48%
2020-08-21 0 20.80 20.70 21.00 20.80 20.98 9,947 207,508 20.861 20.27 20.18 20.47 20.27 20.45 10,205 20.333 0.97%
2020-08-20 0 20.60 20.60 21.30 20.58 21.10 16,425 341,963 20.820 20.08 20.08 20.76 20.06 20.57 16,852 20.292 -2.74%
2020-08-19 0 21.18 21.10 21.30 21.10 21.24 7,272 154,188 21.203 20.64 20.57 20.76 20.57 20.70 7,461 20.666 -0.47%
2020-08-18 0 21.28 21.20 21.28 21.26 21.34 24,000 512,066 21.336 20.74 20.66 20.74 20.72 20.80 24,624 20.796 -0.28%
2020-08-17 0 21.34 21.00 21.34 21.24 21.40 2,084 44,509 21.357 20.80 20.47 20.80 20.70 20.86 2,138 20.817 0.95%
2020-08-14 0 21.14 21.00 21.18 21.00 21.60 24,239 517,928 21.368 20.60 20.47 20.64 20.47 21.05 24,869 20.826 -0.19%
2020-08-13 0 21.18 21.10 21.50 21.02 21.18 27,724 585,274 21.111 20.64 20.57 20.96 20.49 20.64 28,444 20.576 1.34%
2020-08-12 0 20.90 20.50 21.10 20.80 20.90 11,109 231,934 20.878 20.37 19.98 20.57 20.27 20.37 11,398 20.349 0.10%
2020-08-11 0 20.88 20.60 21.00 20.88 21.10 3,900 81,814 20.978 20.35 20.08 20.47 20.35 20.57 4,001 20.447 -0.19%
2020-08-10 0 20.92 20.90 21.10 20.76 20.94 6,725 140,295 20.862 20.39 20.37 20.57 20.23 20.41 6,900 20.333 0.38%
2020-08-07 0 20.84 20.78 21.20 20.62 20.84 3,087 64,073 20.756 20.31 20.25 20.66 20.10 20.31 3,167 20.230 0.00%
2020-08-06 0 20.84 20.76 21.00 20.76 20.98 16,787 349,050 20.793 20.31 20.23 20.47 20.23 20.45 17,223 20.266 0.39%
2020-08-05 0 20.76 20.66 20.80 20.62 20.80 4,498 93,211 20.723 20.23 20.14 20.27 20.10 20.27 4,615 20.198 0.78%
2020-08-04 0 20.60 20.58 20.66 20.42 20.66 38,900 802,482 20.629 20.08 20.06 20.14 19.90 20.14 39,911 20.107 1.18%
2020-08-03 0 20.36 20.20 20.40 20.36 20.60 14,609 298,953 20.464 19.84 19.69 19.88 19.84 20.08 14,989 19.945 -1.17%
2020-07-31 0 20.60 20.54 20.62 20.52 20.64 15,300 315,204 20.602 20.08 20.02 20.10 20.00 20.12 15,698 20.080 -0.19%
2020-07-30 0 20.64 20.52 21.00 20.58 20.70 10,402 215,012 20.670 20.12 20.00 20.47 20.06 20.18 10,672 20.147 0.49%
2020-07-29 0 20.54 20.52 20.60 20.42 20.66 36,674 754,580 20.575 20.02 20.00 20.08 19.90 20.14 37,627 20.054 0.00%
2020-07-28 0 20.54 20.46 20.60 20.50 20.90 8,723 180,534 20.696 20.02 19.94 20.08 19.98 20.37 8,950 20.172 -0.10%
2020-07-27 0 20.56 20.10 20.56 20.40 20.56 11,455 235,009 20.516 20.04 19.59 20.04 19.88 20.04 11,753 19.996 2.29%
2020-07-24 0 20.10 20.06 20.18 20.10 20.24 7,550 152,593 20.211 19.59 19.55 19.67 19.59 19.73 7,746 19.699 -1.76%
2020-07-23 0 20.46 19.90 20.50 20.30 20.46 2,700 54,986 20.365 19.94 19.40 19.98 19.79 19.94 2,770 19.849 0.59%
2020-07-22 0 20.34 20.30 20.58 20.34 20.62 4,795 98,325 20.506 19.82 19.79 20.06 19.82 20.10 4,920 19.986 -0.49%
2020-07-21 0 20.44 20.36 20.56 20.38 20.56 7,111 145,081 20.402 19.92 19.84 20.04 19.86 20.04 7,296 19.886 0.69%
2020-07-20 0 20.30 20.20 20.40 19.99 20.34 76,399 1,546,043 20.236 19.79 19.69 19.88 19.48 19.82 78,384 19.724 0.69%
2020-07-17 0 20.16 20.00 20.40 20.04 20.20 5,195 104,614 20.137 19.65 19.49 19.88 19.53 19.69 5,330 19.627 0.40%
2020-07-16 0 20.08 20.00 20.08 20.00 20.24 12,627 254,169 20.129 19.57 19.49 19.57 19.49 19.73 12,955 19.619 -0.99%
2020-07-15 0 20.28 20.20 20.90 20.00 20.38 2,781 56,190 20.205 19.77 19.69 20.37 19.49 19.86 2,853 19.693 0.40%
2020-07-14 0 20.20 20.06 20.20 20.08 20.22 18,678 375,646 20.112 19.69 19.55 19.69 19.57 19.71 19,163 19.602 -0.59%
2020-07-13 0 20.32 20.04 21.30 20.10 20.44 6,644 134,708 20.275 19.81 19.53 20.76 19.59 19.92 6,817 19.762 1.60%
2020-07-10 0 20.00 19.99 20.50 20.00 20.26 8,928 179,206 20.072 19.49 19.48 19.98 19.49 19.75 9,160 19.564 -2.34%
2020-07-09 0 20.48 20.40 20.50 20.44 20.68 24,049 494,343 20.556 19.96 19.88 19.98 19.92 20.16 24,674 20.035 0.59%
2020-07-08 0 20.36 20.36 20.46 20.26 20.54 16,839 344,265 20.445 19.84 19.84 19.94 19.75 20.02 17,277 19.927 0.49%
2020-07-07 0 20.26 19.71 20.26 19.72 20.50 15,148 308,337 20.355 19.75 19.21 19.75 19.22 19.98 15,542 19.839 -1.17%
2020-07-06 0 20.50 20.50 20.56 20.12 20.50 40,583 821,056 20.232 19.98 19.98 20.04 19.61 19.98 41,638 19.719 3.74%
2020-07-03 0 19.76 19.71 19.81 19.58 19.85 10,175 201,106 19.765 19.26 19.21 19.31 19.08 19.35 10,439 19.264 0.92%
2020-07-02 0 19.58 19.42 19.58 19.23 19.59 11,304 219,885 19.452 19.08 18.93 19.08 18.74 19.09 11,598 18.959 3.05%
2020-06-30 0 19.13 19.10 19.20 19.06 19.50 92,418 1,770,140 19.154 18.52 18.49 18.59 18.45 18.88 95,468 18.542 -0.10%
2020-06-29 0 19.15 18.90 19.50 19.02 19.33 28,034 536,373 19.133 18.54 18.30 18.88 18.41 18.71 28,959 18.522 -0.83%
2020-06-26 0 19.31 19.30 19.50 19.30 19.48 10,395 201,485 19.383 18.69 18.68 18.88 18.68 18.86 10,738 18.764 -0.87%
2020-06-24 0 19.48 19.40 - 19.41 19.52 12,070 234,977 19.468 18.86 18.78 - 18.79 18.90 12,468 18.846 0.21%
2020-06-23 0 19.44 18.80 - 19.26 19.46 33,013 636,531 19.281 18.82 18.20 - 18.64 18.84 34,103 18.665 0.73%
2020-06-22 0 19.30 18.80 19.54 19.30 19.38 5,236 101,385 19.363 18.68 18.20 18.92 18.68 18.76 5,409 18.744 -0.62%
2020-06-19 0 19.42 19.40 19.52 19.25 19.42 14,594 281,361 19.279 18.80 18.78 18.90 18.63 18.80 15,076 18.663 0.73%
2020-06-18 0 19.28 18.40 - 19.25 19.35 9,665 186,162 19.261 18.66 17.81 - 18.63 18.73 9,984 18.646 0.05%
2020-06-17 0 19.27 19.25 19.34 19.27 19.35 34,500 665,042 19.277 18.65 18.63 18.72 18.65 18.73 35,639 18.661 -0.52%
2020-06-16 0 19.37 18.65 - 19.29 19.44 32,300 624,513 19.335 18.75 18.05 - 18.67 18.82 33,366 18.717 3.47%
2020-06-15 0 18.72 18.72 18.90 18.72 19.16 47,372 894,645 18.886 18.12 18.12 18.30 18.12 18.55 48,936 18.282 -2.50%
2020-06-12 0 19.20 18.50 20.00 19.17 19.32 6,541 125,832 19.237 18.59 17.91 19.36 18.56 18.70 6,757 18.623 -1.74%
2020-06-11 0 19.54 16.00 20.00 19.56 19.98 21,800 433,780 19.898 18.92 15.49 19.36 18.94 19.34 22,520 19.262 -2.20%
2020-06-10 0 19.98 16.00 20.02 19.86 20.02 15,637 312,009 19.953 19.34 15.49 19.38 19.23 19.38 16,153 19.316 -0.05%
2020-06-09 0 19.99 16.00 21.00 19.80 20.06 61,421 1,226,709 19.972 19.35 15.49 20.33 19.17 19.42 63,448 19.334 1.37%
2020-06-08 0 19.72 19.52 19.80 19.70 19.83 32,879 649,003 19.739 19.09 18.90 19.17 19.07 19.20 33,964 19.108 1.02%
2020-06-05 0 19.52 19.46 - 19.24 19.52 3,629 70,470 19.419 18.90 18.84 - 18.63 18.90 3,749 18.798 1.93%
2020-06-04 0 19.15 19.13 19.24 19.15 19.22 11,347 217,826 19.197 18.54 18.52 18.63 18.54 18.61 11,722 18.583 0.16%
2020-06-03 0 19.12 18.04 - 18.70 19.28 20,663 396,117 19.170 18.51 17.46 - 18.10 18.66 21,345 18.558 1.54%
2020-06-02 0 18.83 18.70 18.90 18.70 18.85 22,317 420,208 18.829 18.23 18.10 18.30 18.10 18.25 23,054 18.227 0.70%
2020-06-01 0 18.70 18.60 18.79 18.44 18.71 39,601 733,670 18.527 18.10 18.01 18.19 17.85 18.11 40,908 17.935 3.20%
2020-05-29 0 18.12 18.10 18.12 18.04 18.16 35,680 645,390 18.088 17.54 17.52 17.54 17.46 17.58 36,858 17.510 -0.66%
2020-05-28 0 18.24 18.00 18.80 18.00 18.40 191,750 3,457,433 18.031 17.66 17.42 18.20 17.42 17.81 198,079 17.455 -0.44%
2020-05-27 0 18.32 18.00 18.40 18.20 18.38 19,695 360,125 18.285 17.73 17.42 17.81 17.62 17.79 20,345 17.701 -0.22%
2020-05-26 0 18.36 18.20 18.50 18.34 18.36 1,500 27,526 18.351 17.77 17.62 17.91 17.75 17.77 1,550 17.764 2.46%
2020-05-25 0 17.92 17.50 18.56 17.78 18.00 7,477 133,773 17.891 17.35 16.94 17.97 17.21 17.42 7,724 17.320 0.11%
2020-05-22 0 17.90 17.90 17.94 17.80 18.22 10,518 188,881 17.958 17.33 17.33 17.37 17.23 17.64 10,865 17.384 -2.40%
2020-05-21 0 18.34 18.22 18.56 18.34 18.52 86,340 1,586,252 18.372 17.75 17.64 17.97 17.75 17.93 89,190 17.785 -0.22%
2020-05-20 0 18.38 18.30 18.50 18.38 18.50 5,461 100,478 18.399 17.79 17.72 17.91 17.79 17.91 5,641 17.811 -0.43%
2020-05-19 0 18.46 18.40 18.60 18.46 18.56 4,300 79,406 18.467 17.87 17.81 18.01 17.87 17.97 4,442 17.876 1.76%
2020-05-18 0 18.14 18.14 18.22 18.08 18.18 2,973 53,933 18.141 17.56 17.56 17.64 17.50 17.60 3,071 17.561 -0.11%
2020-05-15 0 18.16 18.00 18.80 18.10 18.30 2,821 51,340 18.199 17.58 17.42 18.20 17.52 17.72 2,914 17.618 0.55%
2020-05-14 0 18.06 18.02 18.80 17.80 18.20 46,300 838,414 18.108 17.48 17.44 18.20 17.23 17.62 47,828 17.530 -1.74%
2020-05-13 0 18.38 18.32 18.80 18.32 18.40 8,100 148,740 18.363 17.79 17.73 18.20 17.73 17.81 8,367 17.776 0.11%
2020-05-12 0 18.36 18.32 18.80 18.32 18.64 4,808 88,457 18.398 17.77 17.73 18.20 17.73 18.04 4,967 17.810 -1.50%
2020-05-11 0 18.64 18.32 18.74 18.50 18.68 19,280 358,758 18.608 18.04 17.73 18.14 17.91 18.08 19,916 18.013 0.65%
2020-05-08 0 18.52 18.42 18.60 18.42 18.52 5,705 105,314 18.460 17.93 17.83 18.01 17.83 17.93 5,893 17.870 1.54%
2020-05-07 0 18.24 18.24 18.52 18.22 18.28 41,793 762,159 18.237 17.66 17.66 17.93 17.64 17.70 43,172 17.654 -0.76%
2020-05-06 0 18.38 18.30 18.52 18.30 18.40 112,857 2,072,066 18.360 17.79 17.72 17.93 17.72 17.81 116,582 17.773 -0.33%
2020-05-05 0 18.44 18.36 18.44 18.22 18.72 27,672 510,758 18.458 17.85 17.77 17.85 17.64 18.12 28,585 17.868 1.54%
2020-05-04 0 18.16 18.16 18.28 18.12 18.80 26,851 494,012 18.398 17.58 17.58 17.70 17.54 18.20 27,737 17.810 -2.99%
2020-04-29 0 18.72 18.64 18.76 18.50 18.72 3,503 65,117 18.589 18.12 18.04 18.16 17.91 18.12 3,619 17.995 1.41%
2020-04-28 0 18.46 18.40 18.50 18.36 18.46 2,320 42,801 18.449 17.87 17.81 17.91 17.77 17.87 2,397 17.859 0.11%
2020-04-27 0 18.44 18.42 18.66 18.28 18.50 3,639 66,740 18.340 17.85 17.83 18.06 17.70 17.91 3,759 17.754 2.22%
2020-04-24 0 18.04 18.00 18.22 18.00 18.50 6,755 123,248 18.245 17.46 17.42 17.64 17.42 17.91 6,978 17.662 -0.66%
2020-04-23 0 18.16 17.96 18.50 18.16 18.22 2,427 44,170 18.199 17.58 17.39 17.91 17.58 17.64 2,507 17.618 1.23%
2020-04-22 0 17.94 17.90 17.98 17.80 17.94 16,630 296,195 17.811 17.37 17.33 17.41 17.23 17.37 17,179 17.242 0.11%
2020-04-21 0 17.92 17.80 17.92 17.80 18.00 12,092 216,790 17.928 17.35 17.23 17.35 17.23 17.42 12,491 17.356 -2.18%
2020-04-20 0 18.32 18.26 18.40 18.26 18.36 12,991 238,000 18.320 17.73 17.68 17.81 17.68 17.77 13,420 17.735 0.00%
2020-04-17 0 18.32 18.32 18.46 18.30 18.46 23,200 427,100 18.409 17.73 17.73 17.87 17.72 17.87 23,966 17.821 1.89%
2020-04-16 0 17.98 17.94 18.00 17.88 18.04 23,200 415,890 17.926 17.41 17.37 17.42 17.31 17.46 23,966 17.354 -0.88%
2020-04-15 0 18.14 18.10 18.14 18.20 18.46 7,917 145,014 18.317 17.56 17.52 17.56 17.62 17.87 8,178 17.732 -0.77%
2020-04-14 0 18.28 18.18 18.50 17.92 18.30 13,154 238,281 18.115 17.70 17.60 17.91 17.35 17.72 13,588 17.536 1.33%
2020-04-09 0 18.04 17.94 - 17.88 18.04 10,500 189,262 18.025 17.46 17.37 - 17.31 17.46 10,847 17.449 1.58%
2020-04-08 0 17.76 17.74 - 17.76 18.02 11,800 210,300 17.822 17.19 17.17 - 17.19 17.44 12,189 17.253 -0.78%
2020-04-07 0 17.90 17.90 17.94 17.66 17.90 67,188 1,190,891 17.725 17.33 17.33 17.37 17.10 17.33 69,406 17.158 2.76%
2020-04-06 0 17.42 17.42 17.50 17.16 17.58 4,900 85,526 17.454 16.86 16.86 16.94 16.61 17.02 5,062 16.897 1.52%
2020-04-03 0 17.16 17.00 17.16 17.10 17.26 24,300 417,034 17.162 16.61 16.46 16.61 16.55 16.71 25,102 16.614 0.00%
2020-04-02 0 17.16 16.90 17.52 16.82 17.16 15,107 255,942 16.942 16.61 16.36 16.96 16.28 16.61 15,606 16.401 1.18%
2020-04-01 0 16.96 16.90 17.52 16.96 17.60 14,699 252,740 17.194 16.42 16.36 16.96 16.42 17.04 15,184 16.645 -2.14%
2020-03-31 0 17.42 17.34 17.60 17.36 17.50 17,800 310,394 17.438 16.78 16.70 16.95 16.72 16.85 18,483 16.794 1.40%
2020-03-30 0 17.18 17.16 17.50 17.16 17.64 20,357 350,524 17.219 16.55 16.53 16.85 16.53 16.99 21,138 16.583 -2.61%
2020-03-27 0 17.64 17.64 17.78 17.64 17.80 7,500 132,882 17.718 16.99 16.99 17.12 16.99 17.14 7,788 17.063 1.97%
2020-03-26 0 17.30 17.24 17.44 17.16 17.48 21,540 372,942 17.314 16.66 16.60 16.80 16.53 16.83 22,366 16.674 -0.80%
2020-03-25 0 17.44 17.22 17.62 17.02 23.50 45,560 818,541 17.966 16.80 16.58 16.97 16.39 22.63 47,308 17.302 5.06%
2020-03-24 0 16.60 16.46 16.80 16.38 16.64 6,290 103,638 16.477 15.99 15.85 16.18 15.77 16.03 6,531 15.868 4.27%
2020-03-23 0 15.92 15.92 16.12 15.92 16.50 49,326 790,008 16.016 15.33 15.33 15.52 15.33 15.89 51,219 15.424 -5.69%
2020-03-20 0 16.88 16.54 16.92 16.22 16.88 41,769 689,833 16.515 16.26 15.93 16.29 15.62 16.26 43,372 15.905 3.69%
2020-03-19 0 16.28 16.28 16.50 16.28 16.72 96,133 1,593,436 16.575 15.68 15.68 15.89 15.68 16.10 99,822 15.963 -1.93%
2020-03-18 0 16.60 16.50 16.68 16.60 17.82 44,806 763,829 17.047 15.99 15.89 16.06 15.99 17.16 46,525 16.418 -5.57%
2020-03-17 0 17.58 17.34 17.60 17.26 18.00 122,877 2,179,943 17.741 16.93 16.70 16.95 16.62 17.33 127,592 17.085 -2.55%
2020-03-16 0 18.04 18.02 18.04 17.92 18.38 13,718 248,286 18.099 17.37 17.35 17.37 17.26 17.70 14,244 17.430 -0.66%
2020-03-13 0 18.16 18.16 18.32 17.98 18.70 44,504 805,954 18.110 17.49 17.49 17.64 17.32 18.01 46,212 17.441 -2.47%
2020-03-12 0 18.62 18.62 18.70 18.60 19.24 37,330 704,164 18.863 17.93 17.93 18.01 17.91 18.53 38,762 18.166 -4.12%
2020-03-11 0 19.42 19.40 19.42 19.40 19.56 27,100 528,412 19.499 18.70 18.68 18.70 18.68 18.84 28,140 18.778 -0.41%
2020-03-10 0 19.50 19.52 19.54 19.20 20.15 57,530 1,127,909 19.606 18.78 18.80 18.82 18.49 19.41 59,737 18.881 -3.23%
2020-03-09 0 20.15 19.96 23.50 19.80 20.80 15,400 309,782 20.116 19.41 19.22 22.63 19.07 20.03 15,991 19.372 -2.18%
2020-03-06 0 20.60 20.50 20.55 20.35 20.85 25,196 521,223 20.687 19.84 19.74 19.79 19.60 20.08 26,163 19.922 -1.20%
2020-03-05 0 20.85 20.85 23.50 20.55 21.75 38,900 810,980 20.848 20.08 20.08 22.63 19.79 20.95 40,393 20.077 1.46%
2020-03-04 0 20.55 20.55 20.75 20.05 20.65 19,200 394,060 20.524 19.79 19.79 19.98 19.31 19.89 19,937 19.766 -0.24%
2020-03-03 0 20.60 20.35 20.40 20.25 21.75 24,900 511,905 20.558 19.84 19.60 19.65 19.50 20.95 25,855 19.799 0.49%
2020-03-02 0 20.50 20.25 20.50 20.10 20.70 16,300 332,070 20.372 19.74 19.50 19.74 19.36 19.94 16,925 19.620 0.99%
2020-02-28 0 20.30 20.00 20.30 19.90 20.70 30,800 625,390 20.305 19.55 19.26 19.55 19.16 19.94 31,982 19.555 -0.98%
2020-02-27 0 20.50 20.50 21.00 20.40 20.60 7,900 161,260 20.413 19.74 19.74 20.22 19.65 19.84 8,203 19.658 0.00%
2020-02-26 0 20.50 20.45 20.90 20.50 20.75 4,545 93,563 20.586 19.74 19.69 20.13 19.74 19.98 4,719 19.825 -0.97%
2020-02-25 0 20.70 20.60 20.85 20.60 20.70 25,610 528,009 20.617 19.94 19.84 20.08 19.84 19.94 26,593 19.855 0.00%
2020-02-24 0 20.70 20.65 20.85 20.65 20.90 12,286 255,003 20.756 19.94 19.89 20.08 19.89 20.13 12,757 19.989 -2.13%
2020-02-21 0 21.15 21.00 23.50 20.90 21.25 16,400 346,930 21.154 20.37 20.22 22.63 20.13 20.46 17,029 20.373 -0.70%
2020-02-20 0 21.30 21.10 23.50 21.10 21.50 6,962 148,339 21.307 20.51 20.32 22.63 20.32 20.71 7,229 20.520 -0.70%
2020-02-19 0 21.45 20.90 21.50 21.15 21.50 31,700 673,020 21.231 20.66 20.13 20.71 20.37 20.71 32,916 20.446 1.18%
2020-02-18 0 21.20 21.15 21.20 20.90 21.60 24,662 521,935 21.164 20.42 20.37 20.42 20.13 20.80 25,608 20.381 -0.93%
2020-02-17 0 21.40 21.35 21.50 21.35 21.50 4,571 98,101 21.462 20.61 20.56 20.71 20.56 20.71 4,746 20.669 0.23%
2020-02-14 0 21.35 21.30 21.45 21.35 21.45 3,907 83,673 21.416 20.56 20.51 20.66 20.56 20.66 4,057 20.625 0.23%
2020-02-13 0 21.30 21.30 21.60 21.25 21.70 7,100 152,810 21.523 20.51 20.51 20.80 20.46 20.90 7,372 20.727 -0.70%
2020-02-12 0 21.45 21.45 21.50 21.35 21.55 13,200 283,150 21.451 20.66 20.66 20.71 20.56 20.75 13,706 20.658 0.00%
2020-02-11 0 21.45 21.20 21.45 21.45 21.45 292 6,222 21.308 20.66 20.42 20.66 20.66 20.66 303 20.521 1.18%
2020-02-10 0 21.20 21.10 21.40 20.95 21.45 25,199 532,454 21.130 20.42 20.32 20.61 20.18 20.66 26,166 20.349 -0.24%
2020-02-07 0 21.25 21.10 21.45 21.15 21.25 3,261 69,108 21.192 20.46 20.32 20.66 20.37 20.46 3,386 20.409 -1.39%
2020-02-06 0 21.55 21.50 23.50 21.20 21.55 36,493 779,513 21.361 20.75 20.71 22.63 20.42 20.75 37,893 20.571 2.62%
2020-02-05 0 21.00 20.95 21.35 21.00 21.35 44,700 949,255 21.236 20.22 20.18 20.56 20.22 20.56 46,415 20.451 -0.94%
2020-02-04 0 21.20 21.00 21.05 20.55 21.20 29,301 608,455 20.766 20.42 20.22 20.27 19.79 20.42 30,425 19.998 2.66%
2020-02-03 0 20.65 20.65 21.35 20.40 20.90 19,216 395,538 20.584 19.89 19.89 20.56 19.65 20.13 19,953 19.823 -1.20%
2020-01-31 0 20.90 20.90 21.25 20.90 21.15 8,829 185,590 21.021 20.13 20.13 20.46 20.13 20.37 9,168 20.244 -0.24%
2020-01-30 0 20.95 20.85 21.15 20.85 21.45 9,677 205,959 21.283 20.18 20.08 20.37 20.08 20.66 10,048 20.497 -3.01%
2020-01-29 0 21.60 21.60 21.70 21.60 22.00 40,934 895,537 21.878 20.80 20.80 20.90 20.80 21.19 42,505 21.069 -1.14%
2020-01-24 0 21.85 21.80 22.00 21.85 22.00 8,200 179,880 21.937 21.04 20.99 21.19 21.04 21.19 8,515 21.126 -0.68%
2020-01-23 0 22.00 21.95 23.00 21.95 22.50 18,267 403,617 22.095 21.19 21.14 22.15 21.14 21.67 18,968 21.279 -1.79%
2020-01-22 0 22.40 22.20 22.40 22.30 22.40 7,800 174,210 22.335 21.57 21.38 21.57 21.48 21.57 8,099 21.509 1.36%
2020-01-21 0 22.10 22.05 22.55 22.00 22.35 10,471 231,527 22.111 21.28 21.24 21.72 21.19 21.52 10,873 21.294 -1.78%
2020-01-20 0 22.50 21.50 23.00 22.50 22.75 16,200 366,135 22.601 21.67 20.71 22.15 21.67 21.91 16,822 21.766 -0.66%
2020-01-17 0 22.65 22.55 24.70 22.50 22.65 5,810 130,871 22.525 21.81 21.72 23.79 21.67 21.81 6,033 21.693 1.12%
2020-01-16 0 22.40 22.45 22.50 22.40 22.50 3,500 78,530 22.437 21.57 21.62 21.67 21.57 21.67 3,634 21.608 0.22%
2020-01-15 0 22.35 22.35 22.50 22.35 22.80 23,490 529,123 22.525 21.52 21.52 21.67 21.52 21.96 24,391 21.693 -1.97%
2020-01-14 0 22.80 22.60 22.80 22.55 22.85 7,030 159,927 22.749 21.96 21.76 21.96 21.72 22.01 7,300 21.909 1.33%
2020-01-13 0 22.50 22.20 22.80 22.20 22.85 264,439 5,977,648 22.605 21.67 21.38 21.96 21.38 22.01 274,585 21.770 1.35%
2020-01-10 0 22.20 18.96 22.20 22.05 22.35 3,491 77,318 22.148 21.38 18.26 21.38 21.24 21.52 3,625 21.329 0.23%
2020-01-09 0 22.15 21.70 22.50 22.00 22.30 11,709 258,271 22.057 21.33 20.90 21.67 21.19 21.48 12,158 21.242 1.14%
2020-01-08 0 21.90 21.75 22.15 21.80 21.90 9,705 212,019 21.846 21.09 20.95 21.33 20.99 21.09 10,077 21.039 -1.35%
2020-01-07 0 22.20 21.95 22.15 21.80 22.25 6,862 150,384 21.915 21.38 21.14 21.33 20.99 21.43 7,125 21.106 0.68%
2020-01-06 0 22.05 18.96 22.05 22.05 22.20 4,638 102,762 22.157 21.24 18.26 21.24 21.24 21.38 4,816 21.338 -1.56%
2020-01-03 0 22.40 22.20 22.40 22.20 22.40 37,000 826,785 22.346 21.57 21.38 21.57 21.38 21.57 38,420 21.520 0.22%
2020-01-02 0 22.35 22.20 22.35 22.20 22.35 2,556 57,052 22.321 21.52 21.38 21.52 21.38 21.52 2,654 21.496 0.18%
2019-12-31 0 22.40 22.20 22.40 22.30 22.40 3,100 69,430 22.397 21.49 21.29 21.49 21.39 21.49 3,232 21.483 0.00%
2019-12-30 0 22.40 22.35 22.40 22.25 22.45 893 19,960 22.352 21.49 21.44 21.49 21.34 21.53 931 21.439 0.90%
2019-12-27 0 22.20 22.20 22.25 22.15 22.25 6,528 145,211 22.244 21.29 21.29 21.34 21.25 21.34 6,806 21.336 0.23%
2019-12-24 0 22.15 22.00 22.15 22.15 22.20 1,600 35,435 22.147 21.25 21.10 21.25 21.25 21.29 1,668 21.243 0.45%
2019-12-23 0 22.05 22.00 22.20 22.05 22.20 16,035 355,164 22.149 21.15 21.10 21.29 21.15 21.29 16,717 21.245 -0.45%
2019-12-20 0 22.15 22.10 22.25 22.10 22.25 28,327 627,391 22.148 21.25 21.20 21.34 21.20 21.34 29,533 21.244 0.00%
2019-12-19 0 22.15 22.00 24.70 22.00 22.20 12,453 275,275 22.105 21.25 21.10 23.69 21.10 21.29 12,983 21.203 0.68%
2019-12-18 0 22.00 22.00 24.70 21.70 22.10 21,500 474,515 22.070 21.10 21.10 23.69 20.81 21.20 22,415 21.170 -0.45%
2019-12-17 0 22.10 22.05 22.10 21.95 22.10 9,700 214,200 22.082 21.20 21.15 21.20 21.05 21.20 10,113 21.181 0.68%
2019-12-16 0 21.95 21.50 22.00 21.95 22.00 1,610 35,410 21.994 21.05 20.62 21.10 21.05 21.10 1,679 21.096 0.00%
2019-12-13 0 21.95 21.95 22.00 21.75 22.15 25,878 569,715 22.015 21.05 21.05 21.10 20.86 21.25 26,979 21.117 1.86%
2019-12-12 0 21.55 21.50 21.75 21.55 21.70 1,200 25,905 21.588 20.67 20.62 20.86 20.67 20.81 1,251 20.706 0.70%
2019-12-11 0 21.40 21.05 21.75 21.05 21.40 8,600 183,130 21.294 20.53 20.19 20.86 20.19 20.53 8,966 20.425 0.71%
2019-12-10 0 21.25 20.50 21.30 21.05 21.30 3,542 75,063 21.192 20.38 19.66 20.43 20.19 20.43 3,693 20.327 0.00%
2019-12-09 0 21.25 21.25 21.75 20.90 21.35 22,299 470,258 21.089 20.38 20.38 20.86 20.05 20.48 23,248 20.228 0.47%
2019-12-06 0 21.15 21.10 21.35 21.10 21.20 10,800 228,910 21.195 20.29 20.24 20.48 20.24 20.33 11,260 20.330 0.48%
2019-12-05 0 21.05 21.00 21.10 20.90 21.10 5,387 112,854 20.949 20.19 20.14 20.24 20.05 20.24 5,616 20.094 0.48%
2019-12-04 0 20.95 20.85 21.75 20.95 21.10 14,142 296,547 20.969 20.09 20.00 20.86 20.09 20.24 14,744 20.113 -0.48%
2019-12-03 0 21.05 21.00 21.45 21.05 21.10 2,900 61,090 21.066 20.19 20.14 20.57 20.19 20.24 3,023 20.206 -0.24%
2019-12-02 0 21.10 21.00 21.40 21.00 21.10 1,259 26,487 21.038 20.24 20.14 20.53 20.14 20.24 1,313 20.179 0.48%
2019-11-29 0 21.00 21.00 21.05 21.00 21.45 6,300 132,825 21.083 20.14 20.14 20.19 20.14 20.57 6,568 20.223 -1.87%
2019-11-28 0 21.40 20.60 21.55 21.30 21.40 5,833 124,513 21.346 20.53 19.76 20.67 20.43 20.53 6,081 20.475 0.47%
2019-11-27 0 21.30 21.25 21.30 21.25 21.50 6,410 136,540 21.301 20.43 20.38 20.43 20.38 20.62 6,683 20.432 0.24%
2019-11-26 0 21.25 20.60 21.50 20.60 21.50 5,664 120,892 21.344 20.38 19.76 20.62 19.76 20.62 5,905 20.473 -0.70%
2019-11-25 0 21.40 21.30 21.40 21.20 21.45 35,025 745,847 21.295 20.53 20.43 20.53 20.33 20.57 36,516 20.425 0.71%
2019-11-22 0 21.25 21.00 21.30 21.20 21.25 200 4,245 21.225 20.38 20.14 20.43 20.33 20.38 209 20.359 0.47%
2019-11-21 0 21.15 21.15 21.20 21.10 21.40 8,756 185,808 21.221 20.29 20.29 20.33 20.24 20.53 9,129 20.354 -1.63%
2019-11-20 0 21.50 21.45 21.75 21.40 21.50 909 19,500 21.452 20.62 20.57 20.86 20.53 20.62 948 20.576 0.00%
2019-11-19 0 21.50 21.40 21.50 21.10 21.50 2,100 44,430 21.157 20.62 20.53 20.62 20.24 20.62 2,189 20.293 1.42%
2019-11-18 0 21.20 21.00 21.40 21.10 21.30 6,592 139,412 21.149 20.33 20.14 20.53 20.24 20.43 6,873 20.285 -0.47%
2019-11-15 0 21.30 21.10 21.30 20.90 21.40 7,600 158,990 20.920 20.43 20.24 20.43 20.05 20.53 7,923 20.066 0.71%
2019-11-14 0 21.15 21.10 21.50 21.15 21.30 5,437 115,249 21.197 20.29 20.24 20.62 20.29 20.43 5,668 20.332 -0.70%
2019-11-13 0 21.30 21.20 21.50 21.30 21.35 44,897 958,432 21.347 20.43 20.33 20.62 20.43 20.48 46,808 20.476 -0.70%
2019-11-12 0 21.45 21.35 21.50 21.45 21.45 800 17,160 21.450 20.57 20.48 20.62 20.57 20.57 834 20.574 0.47%
2019-11-11 0 21.35 21.35 21.50 21.35 21.75 21,460 459,654 21.419 20.48 20.48 20.62 20.48 20.86 22,373 20.545 -1.84%
2019-11-08 0 21.75 21.60 21.75 21.75 21.75 700 15,225 21.750 20.86 20.72 20.86 20.86 20.86 730 20.862 0.23%
2019-11-07 0 21.70 21.65 21.75 21.50 21.75 8,056 173,820 21.576 20.81 20.77 20.86 20.62 20.86 8,399 20.696 -0.23%
2019-11-06 0 21.75 21.60 22.00 21.55 21.85 1,157 25,031 21.634 20.86 20.72 21.10 20.67 20.96 1,206 20.751 -0.23%
2019-11-05 0 21.80 21.55 22.00 21.50 21.80 1,088 23,433 21.538 20.91 20.67 21.10 20.62 20.91 1,134 20.658 1.40%
2019-11-04 0 21.50 21.50 24.70 21.30 21.80 3,535 76,260 21.573 20.62 20.62 23.69 20.43 20.91 3,685 20.692 1.65%
2019-11-01 0 21.15 20.95 22.00 21.05 21.15 11,400 240,480 21.095 20.29 20.09 21.10 20.19 20.29 11,885 20.234 0.48%
2019-10-31 0 21.05 20.95 21.25 21.00 21.25 40,300 847,360 21.026 20.19 20.09 20.38 20.14 20.38 42,015 20.168 -0.47%
2019-10-30 0 21.15 21.00 21.15 21.00 21.15 4,926 103,820 21.076 20.29 20.14 20.29 20.14 20.29 5,136 20.216 0.00%
2019-10-29 0 21.15 21.20 21.25 21.05 21.25 6,152 130,089 21.146 20.29 20.33 20.38 20.19 20.38 6,414 20.283 0.71%
2019-10-28 0 21.00 20.95 21.10 20.95 21.10 3,272 68,754 21.013 20.14 20.09 20.24 20.09 20.24 3,411 20.155 0.00%
2019-10-25 0 21.00 21.00 21.10 20.90 21.00 2,849 59,584 20.914 20.14 20.14 20.24 20.05 20.14 2,970 20.060 -0.24%
2019-10-24 0 21.05 21.00 21.05 21.05 21.05 236 4,951 20.979 20.19 20.14 20.19 20.19 20.19 246 20.122 0.48%
2019-10-23 0 20.95 20.65 21.30 20.95 20.95 917 19,202 20.940 20.09 19.81 20.43 20.09 20.09 956 20.085 -0.95%
2019-10-22 0 21.15 20.25 21.15 20.50 21.15 30,500 625,495 20.508 20.29 19.42 20.29 19.66 20.29 31,798 19.671 1.68%
2019-10-21 0 20.80 20.60 24.70 20.60 20.95 12,369 255,827 20.683 19.95 19.76 23.69 19.76 20.09 12,895 19.839 1.22%
2019-10-18 0 20.55 20.00 21.10 20.50 21.00 5,556 114,935 20.687 19.71 19.18 20.24 19.66 20.14 5,792 19.842 -1.91%
2019-10-17 0 20.95 20.60 20.95 21.00 21.00 3,472 72,886 20.993 20.09 19.76 20.09 20.14 20.14 3,620 20.136 -0.24%
2019-10-16 0 21.00 20.90 24.70 20.80 21.00 40,689 848,147 20.845 20.14 20.05 23.69 19.95 20.14 42,421 19.994 1.94%
2019-10-15 0 20.60 20.60 20.95 20.50 20.75 10,088 208,055 20.624 19.76 19.76 20.09 19.66 19.90 10,517 19.782 0.49%
2019-10-14 0 20.50 20.45 20.80 20.50 20.75 10,517 217,044 20.637 19.66 19.62 19.95 19.66 19.90 10,965 19.795 -0.24%
2019-10-11 0 20.55 20.50 20.55 20.30 20.60 700 14,300 20.429 19.71 19.66 19.71 19.47 19.76 730 19.595 1.48%
2019-10-10 0 20.25 18.94 20.30 19.98 20.25 9,469 190,552 20.124 19.42 18.17 19.47 19.16 19.42 9,872 19.302 0.00%
2019-10-09 0 20.25 20.00 20.30 19.90 20.30 1,611 32,212 19.995 19.42 19.18 19.47 19.09 19.47 1,680 19.179 -0.74%
2019-10-08 0 20.40 20.15 20.50 20.15 20.45 14,018 282,550 20.156 19.57 19.33 19.66 19.33 19.62 14,615 19.333 2.00%
2019-10-04 0 20.00 19.96 20.15 19.92 20.30 11,539 231,557 20.067 19.18 19.15 19.33 19.11 19.47 12,030 19.248 -0.74%
2019-10-03 0 20.15 20.00 20.35 20.00 20.25 6,275 126,660 20.185 19.33 19.18 19.52 19.18 19.42 6,542 19.361 0.25%
2019-10-02 0 20.10 20.10 20.35 20.05 20.50 2,979 59,987 20.137 19.28 19.28 19.52 19.23 19.66 3,106 19.315 -1.37%
2019-09-30 0 20.80 20.00 20.85 20.40 20.80 2,279 46,719 20.500 19.55 18.80 19.60 19.17 19.55 2,425 19.266 1.96%
2019-09-27 0 20.40 20.30 20.70 20.35 20.60 1,456 29,878 20.521 19.17 19.08 19.45 19.13 19.36 1,549 19.285 -1.69%
2019-09-26 0 20.75 20.45 21.00 20.45 20.75 6,264 129,732 20.711 19.50 19.22 19.74 19.22 19.50 6,665 19.464 0.73%
2019-09-25 0 20.60 20.55 25.00 20.55 20.70 2,850 58,832 20.643 19.36 19.31 23.50 19.31 19.45 3,033 19.400 -0.96%
2019-09-24 0 20.80 20.50 21.00 20.35 20.95 41,348 849,714 20.550 19.55 19.27 19.74 19.13 19.69 43,996 19.313 -0.24%
2019-09-23 0 20.85 19.00 21.00 20.45 20.85 52,613 1,085,539 20.633 19.60 17.86 19.74 19.22 19.60 55,983 19.391 0.00%
2019-09-20 0 20.85 20.80 25.00 20.80 21.25 6,243 130,165 20.850 19.60 19.55 23.50 19.55 19.97 6,643 19.595 0.24%
2019-09-19 0 20.80 20.70 21.40 20.80 20.85 1,700 35,395 20.821 19.55 19.45 20.11 19.55 19.60 1,809 19.567 -0.95%
2019-09-18 0 21.00 20.70 21.00 20.90 21.10 1,532 32,052 20.922 19.74 19.45 19.74 19.64 19.83 1,630 19.662 0.24%
2019-09-17 0 20.95 20.80 21.10 20.80 21.00 10,713 222,942 20.810 19.69 19.55 19.83 19.55 19.74 11,399 19.558 -1.18%
2019-09-16 0 21.20 20.90 25.00 21.10 21.20 12,300 260,490 21.178 19.92 19.64 23.50 19.83 19.92 13,088 19.903 0.95%
2019-09-13 0 21.00 20.85 21.10 20.90 21.00 6,236 130,885 20.989 19.74 19.60 19.83 19.64 19.74 6,635 19.725 0.72%
2019-09-12 0 20.85 19.00 21.00 20.75 21.10 6,843 142,588 20.837 19.60 17.86 19.74 19.50 19.83 7,281 19.583 -0.48%
2019-09-11 0 20.95 19.00 21.00 20.65 20.95 9,258 191,506 20.685 19.69 17.86 19.74 19.41 19.69 9,851 19.440 1.21%
2019-09-10 0 20.70 20.50 20.70 20.55 20.70 2,405 49,526 20.593 19.45 19.27 19.45 19.31 19.45 2,559 19.353 -0.24%
2019-09-09 0 20.75 20.50 - 20.50 20.75 8,137 166,986 20.522 19.50 19.27 - 19.27 19.50 8,658 19.287 0.73%
2019-09-06 0 20.60 20.50 20.60 20.10 20.70 6,248 128,178 20.515 19.36 19.27 19.36 18.89 19.45 6,648 19.280 0.98%
2019-09-05 0 20.40 20.40 20.45 20.40 20.50 22,600 463,160 20.494 19.17 19.17 19.22 19.17 19.27 24,047 19.260 0.74%
2019-09-04 0 20.25 20.25 22.00 19.78 20.25 18,944 377,179 19.910 19.03 19.03 20.68 18.59 19.03 20,157 18.712 1.76%
2019-09-03 0 19.90 19.78 21.80 19.80 19.94 2,146 42,712 19.903 18.70 18.59 20.49 18.61 18.74 2,283 18.705 0.00%
2019-09-02 0 19.90 19.90 19.94 19.88 19.98 25,404 506,528 19.939 18.70 18.70 18.74 18.68 18.78 27,031 18.739 -1.00%
2019-08-30 0 20.10 19.80 - 20.00 20.15 5,806 116,299 20.031 18.89 18.61 - 18.80 18.94 6,178 18.825 1.21%
2019-08-29 0 19.86 19.70 - 19.70 19.86 327 6,463 19.765 18.66 18.51 - 18.51 18.66 348 18.575 0.40%
2019-08-28 0 19.78 19.78 19.92 19.78 19.78 703 13,905 19.780 18.59 18.59 18.72 18.59 18.59 748 18.589 0.00%
2019-08-27 0 19.78 19.64 19.88 19.74 19.82 23,800 470,368 19.763 18.59 18.46 18.68 18.55 18.63 25,324 18.574 0.61%
2019-08-26 0 19.66 19.62 - 19.62 20.40 8,300 163,124 19.653 18.48 18.44 - 18.44 19.17 8,832 18.471 -2.19%
2019-08-23 0 20.10 19.80 22.10 20.00 20.10 21,400 428,825 20.039 18.89 18.61 20.77 18.80 18.89 22,771 18.832 0.00%
2019-08-22 0 20.10 20.05 21.90 20.00 20.10 15,653 313,419 20.023 18.89 18.84 20.58 18.80 18.89 16,655 18.818 -0.50%
2019-08-21 0 20.20 20.05 20.20 20.10 20.20 681 13,711 20.134 18.98 18.84 18.98 18.89 18.98 725 18.922 0.00%
2019-08-20 0 20.20 20.10 22.10 20.10 20.25 15,946 322,140 20.202 18.98 18.89 20.77 18.89 19.03 16,967 18.986 0.50%
2019-08-19 0 20.10 20.10 - 20.05 20.10 2,806 56,386 20.095 18.89 18.89 - 18.84 18.89 2,986 18.885 1.01%
2019-08-16 0 19.90 19.80 20.05 19.70 19.90 4,200 82,998 19.761 18.70 18.61 18.84 18.51 18.70 4,469 18.572 1.43%
2019-08-15 0 19.62 19.56 19.80 19.54 19.76 10,034 197,348 19.668 18.44 18.38 18.61 18.36 18.57 10,677 18.484 -0.71%
2019-08-14 0 19.76 19.74 22.30 19.74 19.90 7,318 144,781 19.784 18.57 18.55 20.96 18.55 18.70 7,787 18.593 0.41%
2019-08-13 0 19.68 19.64 21.80 19.68 19.96 32,974 651,221 19.750 18.50 18.46 20.49 18.50 18.76 35,086 18.561 -1.85%
2019-08-12 0 20.05 20.05 20.10 19.90 20.15 7,344 147,051 20.023 18.84 18.84 18.89 18.70 18.94 7,814 18.818 0.00%
2019-08-09 0 20.05 20.05 20.50 20.05 20.20 5,900 119,045 20.177 18.84 18.84 19.27 18.84 18.98 6,278 18.963 0.25%
2019-08-08 0 20.00 20.00 20.55 20.00 20.20 8,077 162,533 20.123 18.80 18.80 19.31 18.80 18.98 8,594 18.912 0.40%
2019-08-07 0 19.92 19.90 21.80 19.88 20.65 36,358 725,840 19.964 18.72 18.70 20.49 18.68 19.41 38,687 18.762 -0.30%
2019-08-06 0 19.98 19.90 21.15 19.68 20.10 21,844 435,973 19.958 18.78 18.70 19.88 18.50 18.89 23,243 18.757 -0.60%
2019-08-05 0 20.10 20.00 21.55 20.00 20.25 8,586 172,207 20.057 18.89 18.80 20.25 18.80 19.03 9,136 18.850 -1.47%
2019-08-02 0 20.40 20.40 21.55 20.40 20.60 40,041 821,858 20.525 19.17 19.17 20.25 19.17 19.36 42,605 19.290 -2.39%
2019-08-01 0 20.90 20.80 21.55 20.80 21.00 24,634 515,125 20.911 19.64 19.55 20.25 19.55 19.74 26,212 19.653 -1.18%
2019-07-31 0 21.15 21.05 21.15 21.00 21.50 7,000 147,600 21.086 19.88 19.78 19.88 19.74 20.21 7,448 19.817 -0.70%
2019-07-30 0 21.30 20.05 21.55 21.20 21.35 16,359 347,559 21.246 20.02 18.84 20.25 19.92 20.06 17,407 19.967 0.47%
2019-07-29 0 21.20 21.20 21.30 21.20 21.45 8,186 174,358 21.300 19.92 19.92 20.02 19.92 20.16 8,710 20.018 -0.70%
2019-07-26 0 21.35 21.35 21.55 21.35 21.55 8,214 175,541 21.371 20.06 20.06 20.25 20.06 20.25 8,740 20.085 -0.93%
2019-07-25 0 21.55 21.55 21.60 21.55 21.60 2,700 58,195 21.554 20.25 20.25 20.30 20.25 20.30 2,873 20.256 0.00%
2019-07-24 0 21.55 21.40 21.80 21.50 21.60 815 17,569 21.557 20.25 20.11 20.49 20.21 20.30 867 20.260 0.47%
2019-07-23 0 21.45 21.40 21.60 21.45 21.60 6,674 143,172 21.452 20.16 20.11 20.30 20.16 20.30 7,101 20.161 -0.46%
2019-07-22 0 21.55 21.30 21.60 21.60 21.60 3,869 83,546 21.594 20.25 20.02 20.30 20.30 20.30 4,117 20.294 -0.46%
2019-07-19 0 21.65 21.50 21.80 21.60 21.75 11,231 243,756 21.704 20.35 20.21 20.49 20.30 20.44 11,950 20.398 0.70%
2019-07-18 0 21.50 21.30 21.80 21.40 21.75 800 17,215 21.519 20.21 20.02 20.49 20.11 20.44 851 20.224 -0.23%
2019-07-17 0 21.55 21.40 21.75 21.40 21.55 538 11,565 21.496 20.25 20.11 20.44 20.11 20.25 572 20.202 -0.46%
2019-07-16 0 21.65 21.30 21.80 21.45 21.65 2,268 48,853 21.540 20.35 20.02 20.49 20.16 20.35 2,413 20.244 0.70%
2019-07-15 0 21.50 21.30 21.60 20.05 21.60 10,725 230,466 21.489 20.21 20.02 20.30 18.84 20.30 11,412 20.195 0.00%
2019-07-12 0 21.50 20.05 21.50 21.50 21.50 2,587 55,590 21.488 20.21 18.84 20.21 20.21 20.21 2,753 20.195 -0.23%
2019-07-11 0 21.55 21.40 21.80 21.45 21.55 39,500 850,200 21.524 20.25 20.11 20.49 20.16 20.25 42,030 20.229 0.94%
2019-07-10 0 21.35 21.10 21.50 21.15 21.35 2,300 48,685 21.167 20.06 19.83 20.21 19.88 20.06 2,447 19.893 0.95%
2019-07-09 0 21.15 21.10 21.15 21.15 21.30 3,488 73,916 21.192 19.88 19.83 19.88 19.88 20.02 3,711 19.916 -0.47%
2019-07-08 0 21.25 21.20 21.25 21.15 21.35 7,431 157,849 21.242 19.97 19.92 19.97 19.88 20.06 7,907 19.963 -1.62%
2019-07-05 0 21.60 21.40 21.75 21.40 21.60 6,417 138,294 21.551 20.30 20.11 20.44 20.11 20.30 6,828 20.254 0.47%
2019-07-04 0 21.50 21.50 21.70 21.50 21.65 1,827 39,452 21.594 20.21 20.21 20.39 20.21 20.35 1,944 20.294 -0.46%
2019-07-03 0 21.60 21.55 21.70 21.60 21.70 2,570 55,551 21.615 20.30 20.25 20.39 20.30 20.39 2,735 20.314 -0.46%
2019-07-02 0 21.70 21.60 21.75 21.60 21.75 10,127 219,632 21.688 20.39 20.30 20.44 20.30 20.44 10,776 20.382 0.88%
2019-06-28 0 21.70 21.60 22.00 21.55 21.80 9,305 201,191 21.622 20.22 20.12 20.49 20.08 20.31 9,988 20.142 -0.46%
2019-06-27 0 21.80 21.40 22.00 21.60 21.80 302 6,562 21.728 20.31 19.94 20.49 20.12 20.31 324 20.242 1.87%
2019-06-26 0 21.40 21.40 21.50 21.35 21.50 4,773 102,398 21.454 19.94 19.94 20.03 19.89 20.03 5,124 19.986 -0.47%
2019-06-25 0 21.50 21.50 22.00 21.40 21.65 15,246 327,777 21.499 20.03 20.03 20.49 19.94 20.17 16,366 20.028 -0.46%
2019-06-24 0 21.60 21.50 22.00 21.50 22.00 37,211 812,525 21.836 20.12 20.03 20.49 20.03 20.49 39,944 20.342 0.00%
2019-06-21 0 21.60 21.55 24.70 21.55 21.65 5,783 124,847 21.589 20.12 20.08 23.01 20.08 20.17 6,208 20.112 0.47%
2019-06-20 0 21.50 21.40 21.55 21.10 21.60 15,746 338,080 21.471 20.03 19.94 20.08 19.66 20.12 16,902 20.002 1.18%
2019-06-19 0 21.25 20.80 21.35 20.90 21.35 9,911 210,401 21.229 19.80 19.38 19.89 19.47 19.89 10,639 19.777 1.92%
2019-06-18 0 20.85 20.85 20.90 20.85 20.85 1,194 24,876 20.834 19.42 19.42 19.47 19.42 19.42 1,282 19.409 0.00%
2019-06-17 0 20.85 20.80 21.00 20.85 20.95 11,021 229,803 20.851 19.42 19.38 19.56 19.42 19.52 11,830 19.425 0.00%
2019-06-14 0 20.85 20.80 20.85 20.75 20.85 836 17,379 20.788 19.42 19.38 19.42 19.33 19.42 897 19.366 0.00%
2019-06-13 0 20.85 20.80 21.00 20.70 20.85 3,297 68,428 20.755 19.42 19.38 19.56 19.28 19.42 3,539 19.335 -0.71%
2019-06-12 0 21.00 20.80 21.00 20.80 21.05 784 16,347 20.851 19.56 19.38 19.56 19.38 19.61 842 19.424 -0.71%
2019-06-11 0 21.15 20.90 24.70 21.00 21.15 1,541 32,442 21.053 19.70 19.47 23.01 19.56 19.70 1,654 19.612 0.95%
2019-06-10 0 20.95 20.80 20.95 20.80 21.05 2,846 59,679 20.969 19.52 19.38 19.52 19.38 19.61 3,055 19.535 1.21%
2019-06-06 0 20.70 20.60 21.70 20.65 20.70 1,489 30,775 20.668 19.28 19.19 20.22 19.24 19.28 1,598 19.254 0.00%
2019-06-05 0 20.70 20.70 21.70 20.70 20.80 19,600 406,145 20.722 19.28 19.28 20.22 19.28 19.38 21,039 19.304 0.49%
2019-06-04 0 20.60 20.55 20.80 20.60 20.65 10,362 213,756 20.629 19.19 19.14 19.38 19.19 19.24 11,123 19.217 -0.24%
2019-06-03 0 20.65 20.45 20.65 20.50 20.70 4,800 98,585 20.539 19.24 19.05 19.24 19.10 19.28 5,153 19.133 0.49%
2019-05-31 0 20.55 20.45 20.55 20.65 20.65 200 4,130 20.650 19.14 19.05 19.14 19.24 19.24 215 19.237 0.24%
2019-05-30 0 20.50 20.45 21.15 20.45 20.50 1,300 26,600 20.462 19.10 19.05 19.70 19.05 19.10 1,395 19.062 0.24%
2019-05-29 0 20.45 20.35 21.15 20.40 20.65 35,200 722,135 20.515 19.05 18.96 19.70 19.00 19.24 37,785 19.112 -0.97%
2019-05-28 0 20.65 20.50 21.15 20.45 20.70 6,550 134,522 20.538 19.24 19.10 19.70 19.05 19.28 7,031 19.133 0.73%
2019-05-27 0 20.50 20.50 20.60 20.50 20.65 12,179 250,373 20.558 19.10 19.10 19.19 19.10 19.24 13,073 19.151 -0.73%
2019-05-24 0 20.65 20.50 21.70 20.45 20.65 967 19,885 20.564 19.24 19.10 20.22 19.05 19.24 1,038 19.157 0.98%
2019-05-23 0 20.45 20.45 21.70 20.40 21.70 16,231 332,491 20.485 19.05 19.05 20.22 19.00 20.22 17,423 19.083 -1.21%
2019-05-22 0 20.70 20.60 21.70 20.60 20.70 3,385 70,034 20.690 19.28 19.19 20.22 19.19 19.28 3,634 19.274 0.00%
2019-05-21 0 20.70 20.50 21.70 20.65 20.75 5,106 105,697 20.701 19.28 19.10 20.22 19.24 19.33 5,481 19.284 0.00%
2019-05-20 0 20.70 20.60 21.45 20.60 20.80 14,103 291,331 20.657 19.28 19.19 19.98 19.19 19.38 15,139 19.244 0.49%
2019-05-17 0 20.60 20.60 20.75 20.60 20.80 29,995 620,862 20.699 19.19 19.19 19.33 19.19 19.38 32,198 19.283 -1.20%
2019-05-16 0 20.85 20.80 21.00 20.85 21.00 4,927 102,887 20.882 19.42 19.38 19.56 19.42 19.56 5,289 19.454 -0.48%
2019-05-15 0 20.95 20.90 21.00 20.95 21.00 15,777 330,587 20.954 19.52 19.47 19.56 19.52 19.56 16,936 19.520 0.00%
2019-05-14 0 20.95 20.80 21.30 20.70 21.00 82,813 1,714,862 20.708 19.52 19.38 19.84 19.28 19.56 88,895 19.291 -1.64%
2019-05-10 0 21.30 21.00 21.45 21.20 21.45 25,311 540,151 21.341 19.84 19.56 19.98 19.75 19.98 27,170 19.880 0.47%
2019-05-09 0 21.20 21.05 21.70 21.20 21.70 20,579 438,897 21.327 19.75 19.61 20.22 19.75 20.22 22,090 19.868 -2.30%
2019-05-08 0 21.70 21.60 21.70 21.70 21.75 367 7,966 21.706 20.22 20.12 20.22 20.22 20.26 394 20.221 -0.91%
2019-05-07 0 21.90 21.75 22.40 21.00 21.90 9,300 201,945 21.715 20.40 20.26 20.87 19.56 20.40 9,983 20.229 1.15%
2019-05-06 0 21.65 21.65 21.70 21.50 21.85 14,190 306,822 21.622 20.17 20.17 20.22 20.03 20.36 15,232 20.143 -2.70%
2019-05-03 0 22.25 22.00 22.25 22.25 22.25 775 17,213 22.210 20.73 20.49 20.73 20.73 20.73 832 20.691 0.68%
2019-05-02 0 22.10 22.05 22.10 22.00 22.15 6,582 145,272 22.071 20.59 20.54 20.59 20.49 20.63 7,065 20.561 0.45%
2019-04-30 0 22.00 21.80 22.05 22.00 22.15 9,087 200,106 22.021 20.49 20.31 20.54 20.49 20.63 9,754 20.514 -0.45%
2019-04-29 0 22.10 22.10 22.15 22.05 22.20 8,799 195,063 22.169 20.59 20.59 20.63 20.54 20.68 9,445 20.652 0.23%
2019-04-26 0 22.05 21.95 22.10 22.00 22.10 5,200 114,640 22.046 20.54 20.45 20.59 20.49 20.59 5,582 20.538 0.00%
2019-04-25 0 22.05 22.00 22.40 22.05 22.25 22,510 498,089 22.127 20.54 20.49 20.87 20.54 20.73 24,163 20.614 -0.45%
2019-04-24 0 22.15 22.15 22.20 22.15 22.25 1,676 37,114 22.144 20.63 20.63 20.68 20.63 20.73 1,799 20.629 -0.67%
2019-04-23 0 22.30 22.15 22.35 22.15 22.35 4,323 96,434 22.307 20.77 20.63 20.82 20.63 20.82 4,640 20.781 -0.22%
2019-04-18 0 22.35 22.00 22.50 22.40 22.45 1,600 35,900 22.438 20.82 20.49 20.96 20.87 20.91 1,718 20.902 -0.45%
2019-04-17 0 22.45 22.25 22.45 22.25 22.45 12,000 267,260 22.272 20.91 20.73 20.91 20.73 20.91 12,881 20.748 0.22%
2019-04-16 0 22.40 21.90 22.60 22.10 22.40 9,600 213,070 22.195 20.87 20.40 21.05 20.59 20.87 10,305 20.676 1.13%
2019-04-15 0 22.15 22.00 22.20 22.10 22.40 10,731 239,273 22.297 20.63 20.49 20.68 20.59 20.87 11,519 20.772 -0.23%
2019-04-12 0 22.20 21.90 22.20 22.05 22.30 75,602 1,679,508 22.215 20.68 20.40 20.68 20.54 20.77 81,154 20.695 0.91%
2019-04-11 0 22.00 21.90 22.25 22.00 22.20 22,407 495,532 22.115 20.49 20.40 20.73 20.49 20.68 24,053 20.602 -1.57%
2019-04-10 0 22.35 22.00 22.35 22.20 22.35 705 15,706 22.278 20.82 20.49 20.82 20.68 20.82 757 20.754 0.00%
2019-04-09 0 22.35 22.10 22.55 22.15 22.35 1,807 40,123 22.204 20.82 20.59 21.01 20.63 20.82 1,940 20.685 1.13%
2019-04-08 0 22.10 22.00 22.30 22.10 22.25 31,554 700,962 22.215 20.59 20.49 20.77 20.59 20.73 33,871 20.695 -0.45%
2019-04-04 0 22.20 21.65 22.35 22.05 22.30 14,475 320,543 22.145 20.68 20.17 20.82 20.54 20.77 15,538 20.630 0.45%
2019-04-03 0 22.10 22.00 22.15 21.75 22.20 28,911 638,385 22.081 20.59 20.49 20.63 20.26 20.68 31,034 20.570 0.23%
2019-04-02 0 22.05 21.90 22.05 21.95 22.10 16,084 355,312 22.091 20.54 20.40 20.54 20.45 20.59 17,265 20.580 0.68%
2019-04-01 0 21.90 21.65 22.50 21.65 22.00 10,106 221,234 21.891 20.40 20.17 20.96 20.17 20.49 10,848 20.394 0.74%
2019-03-29 0 21.75 21.70 22.50 21.45 21.75 23,456 504,111 21.492 20.25 20.21 20.95 19.97 20.25 25,190 20.012 0.69%
2019-03-28 0 21.60 21.20 21.65 21.30 21.60 13,775 295,370 21.442 20.11 19.74 20.16 19.83 20.11 14,793 19.966 0.00%
2019-03-27 0 21.60 21.40 21.75 21.60 21.65 12,800 276,505 21.602 20.11 19.93 20.25 20.11 20.16 13,746 20.115 0.93%
2019-03-26 0 21.40 21.20 21.80 21.00 21.60 2,083 44,627 21.424 19.93 19.74 20.30 19.55 20.11 2,237 19.949 0.47%
2019-03-25 0 21.30 21.20 23.00 21.30 22.30 43,640 934,100 21.405 19.83 19.74 21.42 19.83 20.76 46,867 19.931 -2.29%
2019-03-22 0 21.80 21.70 22.10 21.70 21.80 3,632 79,083 21.774 20.30 20.21 20.58 20.21 20.30 3,901 20.275 0.00%
2019-03-21 0 21.80 21.65 22.10 21.75 21.90 3,875 84,436 21.790 20.30 20.16 20.58 20.25 20.39 4,162 20.290 0.69%
2019-03-20 0 21.65 21.55 21.80 21.60 21.75 13,174 285,258 21.653 20.16 20.07 20.30 20.11 20.25 14,148 20.162 -0.23%
2019-03-19 0 21.70 21.50 21.80 21.70 21.80 2,131 46,354 21.752 20.21 20.02 20.30 20.21 20.30 2,289 20.255 -0.46%
2019-03-18 0 21.80 21.60 21.85 21.60 21.85 8,200 178,670 21.789 20.30 20.11 20.35 20.11 20.35 8,806 20.289 1.16%
2019-03-15 0 21.55 21.45 21.60 21.30 21.60 134,200 2,875,420 21.426 20.07 19.97 20.11 19.83 20.11 144,122 19.951 0.70%
2019-03-14 0 21.40 20.95 21.45 21.25 21.40 763 16,276 21.332 19.93 19.51 19.97 19.79 19.93 819 19.863 0.00%
2019-03-13 0 21.40 20.95 21.65 21.40 21.60 61,887 1,325,731 21.422 19.93 19.51 20.16 19.93 20.11 66,463 19.947 0.00%
2019-03-12 0 21.40 21.40 21.50 21.15 21.45 4,694 100,268 21.361 19.93 19.93 20.02 19.69 19.97 5,041 19.890 1.66%
2019-03-11 0 21.05 21.00 21.20 21.00 21.15 3,437 72,336 21.046 19.60 19.55 19.74 19.55 19.69 3,691 19.597 0.48%
2019-03-08 0 20.95 20.95 21.20 20.95 21.30 9,600 202,795 21.124 19.51 19.51 19.74 19.51 19.83 10,310 19.670 -2.33%
2019-03-07 0 21.45 21.45 21.65 21.45 21.60 1,760 37,883 21.524 19.97 19.97 20.16 19.97 20.11 1,890 20.043 -0.69%
2019-03-06 0 21.60 21.45 21.65 21.50 21.90 15,542 334,944 21.551 20.11 19.97 20.16 20.02 20.39 16,691 20.067 0.00%
2019-03-05 0 21.60 21.45 21.60 21.45 21.60 3,268 70,235 21.492 20.11 19.97 20.11 19.97 20.11 3,510 20.012 0.00%
2019-03-04 0 21.60 21.35 21.80 21.40 21.75 91,833 1,985,609 21.622 20.11 19.88 20.30 19.93 20.25 98,623 20.133 0.93%
2019-03-01 0 21.40 21.35 21.50 21.35 21.50 22,860 489,139 21.397 19.93 19.88 20.02 19.88 20.02 24,550 19.924 -0.47%
2019-02-28 0 21.50 20.30 21.80 21.50 21.75 5,600 120,930 21.595 20.02 18.90 20.30 20.02 20.25 6,014 20.108 -0.46%
2019-02-27 0 21.60 21.60 22.90 21.60 21.80 1,561 33,783 21.642 20.11 20.11 21.32 20.11 20.30 1,676 20.152 -0.69%
2019-02-26 0 21.75 21.70 21.90 21.70 21.85 12,900 280,700 21.760 20.25 20.21 20.39 20.21 20.35 13,854 20.262 0.00%
2019-02-25 0 21.75 21.60 21.85 21.60 21.80 9,534 207,756 21.791 20.25 20.11 20.35 20.11 20.30 10,239 20.291 0.69%
2019-02-22 0 21.60 20.30 21.60 21.30 21.70 11,402 243,732 21.376 20.11 18.90 20.11 19.83 20.21 12,245 19.905 0.00%
2019-02-21 0 21.60 21.50 21.60 21.50 21.60 2,080 44,779 21.528 20.11 20.02 20.11 20.02 20.11 2,234 20.046 1.17%
2019-02-20 0 21.35 20.70 21.55 21.30 21.55 43,942 939,114 21.372 19.88 19.27 20.07 19.83 20.07 47,191 19.900 0.00%
2019-02-19 0 21.35 21.25 21.35 21.35 21.35 900 19,215 21.350 19.88 19.79 19.88 19.88 19.88 967 19.880 0.00%
2019-02-18 0 21.35 20.70 22.80 21.20 22.00 8,832 191,067 21.633 19.88 19.27 21.23 19.74 20.49 9,485 20.144 1.43%
2019-02-15 0 21.05 20.70 22.80 21.05 21.25 16,674 354,009 21.231 19.60 19.27 21.23 19.60 19.79 17,907 19.770 -1.17%
2019-02-14 0 21.30 21.20 22.80 21.20 21.40 18,637 397,457 21.326 19.83 19.74 21.23 19.74 19.93 20,015 19.858 -0.23%
2019-02-13 0 21.35 21.00 22.80 21.00 21.40 7,300 154,150 21.116 19.88 19.55 21.23 19.55 19.93 7,840 19.663 0.71%
2019-02-12 0 21.20 21.10 22.80 21.00 21.35 26,232 551,328 21.017 19.74 19.65 21.23 19.55 19.88 28,172 19.570 0.47%
2019-02-11 0 21.10 21.10 21.35 20.90 21.20 13,400 281,220 20.987 19.65 19.65 19.88 19.46 19.74 14,391 19.542 -0.71%
2019-02-08 0 21.25 21.00 21.25 21.00 21.25 39,389 830,180 21.076 19.79 19.55 19.79 19.55 19.79 42,301 19.625 -0.23%
2019-02-04 0 21.30 20.50 21.45 21.30 21.70 3,100 66,270 21.377 19.83 19.09 19.97 19.83 20.21 3,329 19.906 0.00%
2019-02-01 0 21.30 21.20 21.40 21.20 21.30 19,818 422,012 21.294 19.83 19.74 19.93 19.74 19.83 21,283 19.828 0.24%
2019-01-31 0 21.25 21.15 21.25 20.95 21.25 466 9,832 21.099 19.79 19.69 19.79 19.51 19.79 500 19.646 1.19%
2019-01-30 0 21.00 20.80 21.00 20.85 21.00 872 18,271 20.953 19.55 19.37 19.55 19.41 19.55 936 19.510 0.00%
2019-01-29 0 21.00 20.90 21.15 20.95 21.00 2,364 49,518 20.947 19.55 19.46 19.69 19.51 19.55 2,539 19.505 -0.24%
2019-01-28 0 21.05 20.95 - 20.85 21.25 20,276 425,633 20.992 19.60 19.51 - 19.41 19.79 21,775 19.547 0.24%
2019-01-25 0 21.00 20.75 21.05 20.85 21.00 13,400 280,255 20.915 19.55 19.32 19.60 19.41 19.55 14,391 19.475 1.20%
2019-01-24 0 20.75 20.60 20.80 20.65 20.75 300 6,210 20.700 19.32 19.18 19.37 19.23 19.32 322 19.275 0.73%
2019-01-23 0 20.60 20.50 20.60 20.60 20.65 170,467 3,507,514 20.576 19.18 19.09 19.18 19.18 19.23 183,071 19.159 -0.24%
2019-01-22 0 20.65 20.50 22.80 20.60 20.75 4,700 96,865 20.610 19.23 19.09 21.23 19.18 19.32 5,048 19.191 -0.48%
2019-01-21 0 20.75 20.60 21.00 20.55 21.05 7,599 158,244 20.824 19.32 19.18 19.55 19.14 19.60 8,161 19.391 0.73%
2019-01-18 0 20.60 20.60 20.70 20.55 20.70 9,700 200,435 20.663 19.18 19.18 19.27 19.14 19.27 10,417 19.241 0.49%
2019-01-17 0 20.50 20.40 20.50 20.60 20.60 6,500 133,900 20.600 19.09 19.00 19.09 19.18 19.18 6,981 19.182 -0.49%
2019-01-16 0 20.60 20.55 21.80 20.40 20.60 2,629 54,065 20.565 19.18 19.14 20.30 19.00 19.18 2,823 19.149 0.24%
2019-01-15 0 20.55 20.45 21.80 20.25 21.80 313 6,521 20.834 19.14 19.04 20.30 18.86 20.30 336 19.400 1.48%
2019-01-14 0 20.25 20.20 21.65 20.10 20.40 34,979 712,762 20.377 18.86 18.81 20.16 18.72 19.00 37,565 18.974 -0.98%
2019-01-11 0 20.45 20.40 20.45 20.05 20.45 1,764 35,864 20.331 19.04 19.00 19.04 18.67 19.04 1,894 18.931 0.49%
2019-01-10 0 20.35 20.00 21.50 20.10 20.35 10,048 203,180 20.221 18.95 18.62 20.02 18.72 18.95 10,791 18.829 0.25%
2019-01-09 0 20.30 19.84 20.30 20.05 20.45 19,379 392,752 20.267 18.90 18.47 18.90 18.67 19.04 20,812 18.872 1.50%
2019-01-08 0 20.00 19.90 20.05 19.86 20.10 946 18,941 20.022 18.62 18.53 18.67 18.49 18.72 1,016 18.644 -0.25%
2019-01-07 0 20.05 19.54 20.20 19.88 20.05 4,032 80,575 19.984 18.67 18.19 18.81 18.51 18.67 4,330 18.608 1.98%
2019-01-04 0 19.66 19.54 21.45 19.42 19.66 1,900 37,076 19.514 18.31 18.19 19.97 18.08 18.31 2,040 18.170 1.03%
2019-01-03 0 19.46 19.40 19.70 19.46 19.60 20,705 403,634 19.495 18.12 18.06 18.34 18.12 18.25 22,236 18.152 -0.71%
2019-01-02 0 19.60 19.52 21.50 19.60 19.76 8,081 158,797 19.651 18.25 18.18 20.02 18.25 18.40 8,678 18.298 -2.24%
2018-12-31 0 20.15 20.15 20.40 20.15 20.15 100 2,015 20.150 18.67 18.67 18.90 18.67 18.67 108 18.670 0.50%
2018-12-28 0 20.05 20.00 21.50 19.88 20.15 3,714 74,197 19.978 18.58 18.53 19.92 18.42 18.67 4,008 18.510 0.65%
2018-12-27 0 19.92 19.50 20.50 19.92 20.45 28,068 561,412 20.002 18.46 18.07 18.99 18.46 18.95 30,294 18.532 0.00%
2018-12-24 0 19.92 19.88 20.05 19.92 19.96 7,000 139,580 19.940 18.46 18.42 18.58 18.46 18.49 7,555 18.475 -0.40%
2018-12-21 0 20.00 19.98 20.10 19.82 20.05 9,102 181,733 19.966 18.53 18.51 18.62 18.36 18.58 9,824 18.499 0.00%
2018-12-20 0 20.00 19.80 20.25 20.00 20.10 4,354 87,264 20.042 18.53 18.35 18.76 18.53 18.62 4,699 18.570 -0.74%
2018-12-19 0 20.15 19.80 20.25 20.10 20.15 1,266 25,443 20.097 18.67 18.35 18.76 18.62 18.67 1,366 18.621 0.25%
2018-12-18 0 20.10 19.80 20.30 19.98 20.25 11,272 225,986 20.048 18.62 18.35 18.81 18.51 18.76 12,166 18.576 -0.74%
2018-12-17 0 20.25 20.25 21.80 20.25 20.25 354 7,162 20.232 18.76 18.76 20.20 18.76 18.76 382 18.745 0.25%
2018-12-14 0 20.20 20.15 20.55 20.15 20.20 6,419 129,509 20.176 18.72 18.67 19.04 18.67 18.72 6,928 18.694 -1.22%
2018-12-13 0 20.45 20.40 20.45 20.25 20.50 9,739 197,247 20.253 18.95 18.90 18.95 18.76 18.99 10,511 18.765 0.99%
2018-12-12 0 20.25 19.80 22.00 20.15 20.30 19,033 384,150 20.183 18.76 18.35 20.38 18.67 18.81 20,542 18.701 1.35%
2018-12-11 0 19.98 19.86 19.98 19.88 19.98 14,960 298,153 19.930 18.51 18.40 18.51 18.42 18.51 16,146 18.466 0.00%
2018-12-10 0 19.98 19.92 21.90 19.88 20.30 5,563 111,586 20.059 18.51 18.46 20.29 18.42 18.81 6,004 18.585 -1.33%
2018-12-07 0 20.25 20.20 22.00 20.25 20.40 3,581 72,700 20.302 18.76 18.72 20.38 18.76 18.90 3,865 18.810 0.25%
2018-12-06 0 20.20 20.10 22.50 20.15 20.65 9,898 200,890 20.296 18.72 18.62 20.85 18.67 19.13 10,683 18.805 -2.18%
2018-12-05 0 20.65 20.60 20.65 20.60 20.80 1,482 30,558 20.619 19.13 19.09 19.13 19.09 19.27 1,600 19.105 -0.96%
2018-12-04 0 20.85 20.60 22.80 20.75 20.95 1,874 39,060 20.843 19.32 19.09 21.12 19.23 19.41 2,023 19.312 -0.48%
2018-12-03 0 20.95 20.90 21.00 20.85 20.95 6,917 144,626 20.909 19.41 19.36 19.46 19.32 19.41 7,465 19.373 2.44%
2018-11-30 0 20.45 20.40 20.45 20.45 20.80 44,456 915,344 20.590 18.95 18.90 18.95 18.95 19.27 47,981 19.077 -0.73%
2018-11-29 0 20.60 20.25 20.60 20.45 20.65 1,440 29,637 20.581 19.09 18.76 19.09 18.95 19.13 1,554 19.069 0.49%
2018-11-28 0 20.50 20.25 20.50 20.30 20.50 3,300 67,195 20.362 18.99 18.76 18.99 18.81 18.99 3,562 18.866 0.99%
2018-11-27 0 20.30 20.00 - 20.15 20.30 6,260 126,410 20.193 18.81 18.53 - 18.67 18.81 6,756 18.710 -0.25%
2018-11-26 0 20.35 20.15 - 20.20 20.40 193,909 3,928,077 20.257 18.85 18.67 - 18.72 18.90 209,285 18.769 1.24%
2018-11-23 0 20.10 20.00 20.30 20.00 20.15 4,034 81,243 20.140 18.62 18.53 18.81 18.53 18.67 4,354 18.660 -0.50%
2018-11-22 0 20.20 19.84 20.35 20.15 20.20 9,484 191,541 20.196 18.72 18.38 18.85 18.67 18.72 10,236 18.712 0.00%
2018-11-21 0 20.20 19.86 20.35 19.80 20.20 11,319 226,266 19.990 18.72 18.40 18.85 18.35 18.72 12,217 18.521 -0.25%
2018-11-20 0 20.25 20.00 20.40 20.15 20.30 14,841 299,407 20.174 18.76 18.53 18.90 18.67 18.81 16,018 18.692 -0.74%
2018-11-19 0 20.40 20.00 20.50 20.30 20.40 11,309 230,690 20.399 18.90 18.53 18.99 18.81 18.90 12,206 18.900 0.00%
2018-11-16 0 20.40 20.00 20.70 20.35 20.50 2,967 60,398 20.357 18.90 18.53 19.18 18.85 18.99 3,202 18.861 0.49%
2018-11-15 0 20.30 20.30 20.40 20.20 20.20 529 10,678 20.185 18.81 18.81 18.90 18.72 18.72 571 18.702 0.25%
2018-11-14 0 20.25 20.00 20.40 20.10 20.25 1,354 27,281 20.148 18.76 18.53 18.90 18.62 18.76 1,461 18.668 0.50%
2018-11-13 0 20.15 20.00 20.20 19.94 20.15 1,143 22,880 20.017 18.67 18.53 18.72 18.48 18.67 1,234 18.547 -0.74%
2018-11-12 0 20.30 20.10 20.50 20.15 20.30 1,170 23,631 20.197 18.81 18.62 18.99 18.67 18.81 1,263 18.714 0.25%
2018-11-09 0 20.25 20.10 20.80 20.25 20.65 100,393 2,037,999 20.300 18.76 18.62 19.27 18.76 19.13 108,353 18.809 -2.17%
2018-11-08 0 20.70 20.65 22.60 20.70 20.80 1,500 31,090 20.727 19.18 19.13 20.94 19.18 19.27 1,619 19.204 0.73%
2018-11-07 0 20.55 20.30 20.80 20.55 20.70 587 12,112 20.634 19.04 18.81 19.27 19.04 19.18 634 19.118 0.00%
2018-11-06 0 20.55 20.10 - 20.35 20.55 5,707 116,455 20.406 19.04 18.62 - 18.85 19.04 6,160 18.906 0.74%
2018-11-05 0 20.40 20.10 - 20.40 20.70 2,124 43,546 20.502 18.90 18.62 - 18.90 19.18 2,292 18.996 -1.45%
2018-11-02 0 20.70 20.25 - 20.25 20.70 1,958 40,155 20.508 19.18 18.76 - 18.76 19.18 2,113 19.001 2.73%
2018-11-01 0 20.15 20.10 20.20 19.96 20.20 6,567 132,234 20.136 18.67 18.62 18.72 18.49 18.72 7,088 18.657 1.05%
2018-10-31 0 19.94 19.50 20.00 19.80 19.94 21,258 423,471 19.921 18.48 18.07 18.53 18.35 18.48 22,944 18.457 1.73%
2018-10-30 0 19.60 19.60 19.90 19.58 19.78 101,457 2,005,465 19.767 18.16 18.16 18.44 18.14 18.33 109,502 18.314 -0.31%
2018-10-29 0 19.66 19.60 20.50 19.60 19.72 23,688 465,965 19.671 18.22 18.16 18.99 18.16 18.27 25,566 18.226 0.31%
2018-10-26 0 19.60 19.60 20.05 19.54 19.70 4,994 97,821 19.588 18.16 18.16 18.58 18.10 18.25 5,390 18.149 -0.61%
2018-10-25 0 19.72 19.60 20.20 19.54 19.90 14,326 282,247 19.702 18.27 18.16 18.72 18.10 18.44 15,462 18.254 -1.20%
2018-10-24 0 19.96 19.92 20.05 19.96 20.20 11,200 224,086 20.008 18.49 18.46 18.58 18.49 18.72 12,088 18.538 -0.20%
2018-10-23 0 20.00 19.96 - 20.00 20.30 8,300 166,855 20.103 18.53 18.49 - 18.53 18.81 8,958 18.626 -2.20%
2018-10-22 0 20.45 20.45 20.60 20.40 20.50 5,759 117,797 20.454 18.95 18.95 19.09 18.90 18.99 6,216 18.952 1.24%
2018-10-19 0 20.20 19.50 20.40 20.05 20.25 27,015 545,052 20.176 18.72 18.07 18.90 18.58 18.76 29,157 18.694 0.25%
2018-10-18 0 20.15 20.10 20.60 20.15 20.25 27,500 556,170 20.224 18.67 18.62 19.09 18.67 18.76 29,681 18.739 -0.74%
2018-10-16 0 20.30 20.25 20.40 20.30 20.35 10,260 208,305 20.303 18.81 18.76 18.90 18.81 18.85 11,074 18.811 0.50%
2018-10-15 0 20.20 20.10 21.00 20.20 20.50 16,422 332,500 20.247 18.72 18.62 19.46 18.72 18.99 17,724 18.760 -0.98%
2018-10-12 0 20.40 20.20 20.40 20.20 20.50 35,165 715,373 20.343 18.90 18.72 18.90 18.72 18.99 37,953 18.849 2.00%
2018-10-11 0 20.00 19.98 20.05 19.94 20.75 47,161 944,349 20.024 18.53 18.51 18.58 18.48 19.23 50,901 18.553 -4.31%
2018-10-10 0 20.90 20.75 21.50 20.75 21.00 25,322 527,313 20.824 19.36 19.23 19.92 19.23 19.46 27,330 19.294 -0.24%
2018-10-09 0 20.95 20.80 21.50 20.85 21.00 2,048 42,851 20.923 19.41 19.27 19.92 19.32 19.46 2,210 19.386 0.48%
2018-10-08 0 20.85 20.80 21.80 20.75 21.00 24,937 518,700 20.800 19.32 19.27 20.20 19.23 19.46 26,914 19.272 -1.42%
2018-10-05 0 21.15 21.10 22.00 21.00 21.70 7,340 156,284 21.292 19.60 19.55 20.38 19.46 20.11 7,922 19.728 -0.94%
2018-10-04 0 21.35 21.10 21.60 21.25 21.60 13,877 296,722 21.382 19.78 19.55 20.01 19.69 20.01 14,977 19.811 -1.84%
2018-10-03 0 21.75 21.70 21.85 21.60 21.75 3,163 68,713 21.724 20.15 20.11 20.24 20.01 20.15 3,414 20.128 0.00%
2018-10-02 0 21.75 21.60 21.80 21.75 22.95 16,067 354,850 22.086 20.15 20.01 20.20 20.15 21.26 17,341 20.463 -1.23%
2018-09-28 0 22.45 22.40 - 22.30 22.50 10,686 240,174 22.476 20.40 20.36 - 20.27 20.45 11,759 20.425 0.22%
2018-09-27 0 22.40 22.15 - 22.30 22.40 4,400 98,380 22.359 20.36 20.13 - 20.27 20.36 4,842 20.320 0.45%
2018-09-26 0 22.30 22.30 22.45 22.20 22.45 1,996 44,541 22.315 20.27 20.27 20.40 20.18 20.40 2,196 20.280 0.45%
2018-09-24 0 22.20 21.90 22.20 22.05 22.20 6,635 146,869 22.135 20.18 19.90 20.18 20.04 20.18 7,301 20.116 -0.89%
2018-09-21 0 22.40 22.40 - 21.95 22.40 74,365 1,648,963 22.174 20.36 20.36 - 19.95 20.36 81,829 20.151 1.36%
2018-09-20 0 22.10 21.80 22.10 22.00 22.15 14,772 327,159 22.147 20.08 19.81 20.08 19.99 20.13 16,255 20.127 0.23%
2018-09-19 0 22.05 22.00 - 21.90 22.20 611 13,484 22.069 20.04 19.99 - 19.90 20.18 672 20.056 0.46%
2018-09-18 0 21.95 21.60 - 21.60 21.95 3,913 85,428 21.832 19.95 19.63 - 19.63 19.95 4,306 19.840 0.92%
2018-09-17 0 21.75 21.60 21.95 21.60 21.90 1,214 26,399 21.745 19.77 19.63 19.95 19.63 19.90 1,336 19.762 -0.68%
2018-09-14 0 21.90 21.65 21.95 21.80 21.90 8,375 182,918 21.841 19.90 19.68 19.95 19.81 19.90 9,216 19.849 1.15%
2018-09-13 0 21.65 21.60 21.70 21.55 21.65 2,688 58,024 21.586 19.68 19.63 19.72 19.58 19.68 2,958 19.617 1.41%
2018-09-12 0 21.35 21.00 21.40 21.35 21.50 2,000 42,850 21.425 19.40 19.08 19.45 19.40 19.54 2,201 19.471 -0.93%
2018-09-11 0 21.55 21.00 22.10 21.40 21.55 1,660 35,692 21.501 19.58 19.08 20.08 19.45 19.58 1,827 19.540 0.00%
2018-09-10 0 21.55 21.50 21.60 21.55 21.60 857 18,486 21.571 19.58 19.54 19.63 19.58 19.63 943 19.603 -1.15%
2018-09-07 0 21.80 21.60 21.80 21.70 21.90 12,891 279,847 21.709 19.81 19.63 19.81 19.72 19.90 14,185 19.729 0.00%
2018-09-06 0 21.80 21.70 22.25 21.80 21.85 12,370 269,710 21.804 19.81 19.72 20.22 19.81 19.86 13,612 19.815 0.46%
2018-09-05 0 21.70 21.85 22.20 21.70 22.30 31,131 685,412 22.017 19.72 19.86 20.18 19.72 20.27 34,256 20.009 -2.25%
2018-09-04 0 22.20 21.90 22.30 22.00 22.20 3,479 77,086 22.158 20.18 19.90 20.27 19.99 20.18 3,828 20.136 0.23%
2018-09-03 0 22.15 22.05 22.35 22.00 22.25 8,054 178,942 22.218 20.13 20.04 20.31 19.99 20.22 8,862 20.191 -0.45%
2018-08-31 0 22.25 22.00 - 22.00 22.30 24,109 533,852 22.143 20.22 19.99 - 19.99 20.27 26,529 20.123 -0.67%
2018-08-30 0 22.40 22.25 22.45 22.40 22.50 1,914 42,995 22.463 20.36 20.22 20.40 20.36 20.45 2,106 20.414 -0.44%
2018-08-29 0 22.50 22.40 22.60 22.30 22.50 4,302 96,274 22.379 20.45 20.36 20.54 20.27 20.45 4,734 20.338 0.45%
2018-08-28 0 22.40 22.00 22.40 22.20 22.40 3,904 87,263 22.352 20.36 19.99 20.36 20.18 20.36 4,296 20.313 0.45%
2018-08-27 0 22.30 22.00 22.30 22.00 22.30 13,166 290,988 22.101 20.27 19.99 20.27 19.99 20.27 14,487 20.086 1.83%
2018-08-24 0 21.90 21.80 21.90 21.85 22.00 6,831 149,349 21.863 19.90 19.81 19.90 19.86 19.99 7,517 19.869 -0.23%
2018-08-23 0 21.95 21.85 22.10 21.95 22.00 2,362 51,924 21.983 19.95 19.86 20.08 19.95 19.99 2,599 19.978 -0.23%
2018-08-22 0 22.00 21.70 22.10 22.00 22.00 329 7,226 21.964 19.99 19.72 20.08 19.99 19.99 362 19.960 0.23%
2018-08-21 0 21.95 21.70 - 21.75 21.95 15,800 346,410 21.925 19.95 19.72 - 19.77 19.95 17,386 19.925 0.92%
2018-08-20 0 21.75 21.50 21.75 21.60 21.75 1,935 41,892 21.650 19.77 19.54 19.77 19.63 19.77 2,129 19.675 1.16%
2018-08-17 0 21.50 21.50 21.90 21.50 21.65 3,877 83,850 21.628 19.54 19.54 19.90 19.54 19.68 4,266 19.655 -0.23%
2018-08-16 0 21.55 21.50 21.90 21.50 21.65 15,736 338,566 21.515 19.58 19.54 19.90 19.54 19.68 17,315 19.553 -0.23%
2018-08-15 0 21.60 21.50 22.10 21.50 21.70 10,743 232,000 21.595 19.63 19.54 20.08 19.54 19.72 11,821 19.626 -0.92%
2018-08-14 0 21.80 21.80 22.10 21.65 21.80 10,423 226,443 21.725 19.81 19.81 20.08 19.68 19.81 11,469 19.744 0.00%
2018-08-13 0 21.80 21.50 22.15 21.55 22.05 35,946 790,467 21.990 19.81 19.54 20.13 19.58 20.04 39,554 19.985 -1.58%
2018-08-10 0 22.15 22.00 - 22.10 22.20 1,959 43,437 22.173 20.13 19.99 - 20.08 20.18 2,156 20.151 -0.67%
2018-08-09 0 22.30 22.00 - 22.20 22.30 11,097 247,274 22.283 20.27 19.99 - 20.18 20.27 12,211 20.250 0.45%
2018-08-08 0 22.20 22.20 - 22.10 22.20 742 16,419 22.128 20.18 20.18 - 20.08 20.18 816 20.110 0.91%
2018-08-07 0 22.00 21.70 22.10 21.90 22.05 5,504 120,622 21.915 19.99 19.72 20.08 19.90 20.04 6,056 19.916 0.46%
2018-08-06 0 21.90 21.80 21.90 21.90 22.00 2,985 65,630 21.987 19.90 19.81 19.90 19.90 19.99 3,285 19.981 0.23%
2018-08-03 0 21.85 21.50 22.15 21.75 21.85 3,858 84,194 21.823 19.86 19.54 20.13 19.77 19.86 4,245 19.833 0.92%
2018-08-02 0 21.65 21.50 22.10 21.60 22.10 68,834 1,493,630 21.699 19.68 19.54 20.08 19.63 20.08 75,743 19.720 -2.48%
2018-08-01 0 22.20 22.10 22.60 22.15 22.30 518 11,529 22.257 20.18 20.08 20.54 20.13 20.27 570 20.227 0.00%
2018-07-31 0 22.20 22.10 22.60 22.10 22.20 700 15,520 22.171 20.18 20.08 20.54 20.08 20.18 770 20.149 0.91%
2018-07-30 0 22.00 21.95 22.20 22.00 22.20 2,403 52,950 22.035 19.99 19.95 20.18 19.99 20.18 2,644 20.025 -0.90%
2018-07-27 0 22.20 21.95 - 21.95 22.20 1,437 31,721 22.074 20.18 19.95 - 19.95 20.18 1,581 20.061 0.23%
2018-07-26 0 22.15 22.05 22.55 22.00 22.20 8,900 197,305 22.169 20.13 20.04 20.49 19.99 20.18 9,793 20.147 0.68%
2018-07-25 0 22.00 21.95 - 21.95 22.00 16,274 358,000 21.998 19.99 19.95 - 19.95 19.99 17,907 19.992 0.46%
2018-07-24 0 21.90 20.85 22.15 21.95 21.95 200 4,390 21.950 19.90 18.95 20.13 19.95 19.95 220 19.948 1.62%
2018-07-23 0 21.55 20.80 22.50 21.55 22.10 5,953 128,499 21.586 19.58 18.90 20.45 19.58 20.08 6,550 19.617 -0.23%
2018-07-20 0 21.60 21.45 21.60 21.45 21.60 6,895 147,934 21.455 19.63 19.49 19.63 19.49 19.63 7,587 19.498 0.93%
2018-07-19 0 21.40 21.30 21.45 21.25 21.50 30,393 652,318 21.463 19.45 19.36 19.49 19.31 19.54 33,444 19.505 0.47%
2018-07-18 0 21.30 21.10 21.40 20.90 21.55 150,363 3,175,717 21.120 19.36 19.18 19.45 18.99 19.58 165,455 19.194 -0.47%
2018-07-17 0 21.40 21.20 21.45 21.25 21.40 18,949 404,836 21.365 19.45 19.27 19.49 19.31 19.45 20,851 19.416 -0.47%
2018-07-16 0 21.50 21.40 21.50 21.40 21.65 11,726 252,351 21.521 19.54 19.45 19.54 19.45 19.68 12,903 19.558 -0.92%
2018-07-13 0 21.70 21.20 22.20 21.45 21.70 11,131 240,020 21.563 19.72 19.27 20.18 19.49 19.72 12,248 19.596 0.70%
2018-07-12 0 21.55 21.20 22.20 21.40 22.20 2,046 44,132 21.570 19.58 19.27 20.18 19.45 20.18 2,251 19.602 1.41%
2018-07-11 0 21.25 21.20 22.20 21.20 21.40 33,395 708,732 21.223 19.31 19.27 20.18 19.27 19.45 36,747 19.287 -0.93%
2018-07-10 0 21.45 21.00 22.20 21.40 21.70 43,110 929,484 21.561 19.49 19.08 20.18 19.45 19.72 47,437 19.594 0.70%
2018-07-09 0 21.30 21.00 21.30 21.00 21.90 488,407 10,439,079 21.374 19.36 19.08 19.36 19.08 19.90 537,428 19.424 -2.74%
2018-07-06 0 21.90 21.20 - 21.15 21.90 20,599 442,424 21.478 19.90 19.27 - 19.22 19.90 22,667 19.519 3.79%
2018-07-05 0 21.10 21.00 21.20 21.00 21.55 56,354 1,189,668 21.111 19.18 19.08 19.27 19.08 19.58 62,010 19.185 -1.40%
2018-07-04 0 21.40 21.00 - 21.20 21.50 25,735 550,285 21.383 19.45 19.08 - 19.27 19.54 28,318 19.432 0.94%
2018-07-03 0 21.20 21.15 21.50 21.20 21.70 118,713 2,523,582 21.258 19.27 19.22 19.54 19.27 19.72 130,628 19.319 -1.67%
2018-06-29 0 21.75 21.75 21.85 21.50 21.90 19,505 423,172 21.696 19.59 19.59 19.68 19.37 19.73 21,652 19.544 1.16%
2018-06-28 0 21.50 21.40 21.50 21.40 21.70 33,224 714,191 21.496 19.37 19.28 19.37 19.28 19.55 36,881 19.365 -0.69%
2018-06-27 0 21.65 21.65 22.00 21.60 21.85 32,216 697,945 21.665 19.50 19.50 19.82 19.46 19.68 35,762 19.516 -0.92%
2018-06-26 0 21.85 21.80 22.00 21.75 22.00 15,348 334,761 21.811 19.68 19.64 19.82 19.59 19.82 17,037 19.649 -0.46%
2018-06-25 0 21.95 21.95 22.50 21.95 22.45 11,597 256,444 22.113 19.77 19.77 20.27 19.77 20.22 12,873 19.920 -1.13%
2018-06-22 0 22.20 22.10 23.05 22.10 22.35 19,340 429,325 22.199 20.00 19.91 20.76 19.91 20.13 21,469 19.998 -0.45%
2018-06-21 0 22.30 22.20 22.60 22.30 23.20 28,375 638,837 22.514 20.09 20.00 20.36 20.09 20.90 31,498 20.282 -1.33%
2018-06-20 0 22.60 22.50 23.05 22.30 22.65 31,101 699,142 22.480 20.36 20.27 20.76 20.09 20.40 34,524 20.251 0.44%
2018-06-19 0 22.50 22.30 22.95 22.40 23.05 36,757 832,811 22.657 20.27 20.09 20.67 20.18 20.76 40,803 20.411 -2.39%
2018-06-15 0 23.05 22.95 23.10 22.85 23.10 22,978 526,185 22.900 20.76 20.67 20.81 20.58 20.81 25,507 20.629 -0.22%
2018-06-14 0 23.10 23.05 23.50 23.10 23.25 12,823 297,397 23.192 20.81 20.76 21.17 20.81 20.94 14,234 20.893 -1.70%
2018-06-13 0 23.50 23.35 23.50 23.40 23.50 3,678 86,294 23.462 21.17 21.03 21.17 21.08 21.17 4,083 21.136 0.00%
2018-06-12 0 23.50 23.45 23.50 23.45 23.50 12,564 294,888 23.471 21.17 21.12 21.17 21.12 21.17 13,947 21.144 -0.42%
2018-06-11 0 23.60 23.55 23.60 23.40 23.70 39,881 943,382 23.655 21.26 21.21 21.26 21.08 21.35 44,271 21.309 0.00%
2018-06-08 0 23.60 23.40 23.70 23.55 23.75 9,131 215,808 23.635 21.26 21.08 21.35 21.21 21.40 10,136 21.291 -1.26%
2018-06-07 0 23.90 23.75 24.05 23.90 23.90 5,006 119,638 23.899 21.53 21.40 21.67 21.53 21.53 5,557 21.529 0.63%
2018-06-06 0 23.75 23.55 23.75 23.50 23.80 1,280 30,382 23.736 21.40 21.21 21.40 21.17 21.44 1,421 21.382 0.42%
2018-06-05 0 23.65 23.00 23.70 23.45 23.65 13,241 310,925 23.482 21.31 20.72 21.35 21.12 21.31 14,698 21.154 0.21%
2018-06-04 0 23.60 23.50 - 23.20 23.60 2,215 52,132 23.536 21.26 21.17 - 20.90 21.26 2,459 21.202 1.72%
2018-06-01 0 23.20 23.20 - 23.20 23.30 2,549 59,267 23.251 20.90 20.90 - 20.90 20.99 2,830 20.946 0.43%
2018-05-31 0 23.10 23.10 23.60 23.10 23.50 3,608 83,792 23.224 20.81 20.81 21.26 20.81 21.17 4,005 20.921 0.87%
2018-05-30 0 22.90 22.90 23.60 22.75 23.15 7,837 179,433 22.896 20.63 20.63 21.26 20.49 20.85 8,700 20.625 -1.93%
2018-05-29 0 23.35 23.10 - 23.00 23.60 31,207 724,526 23.217 21.03 20.81 - 20.72 21.26 34,642 20.915 -1.27%
2018-05-28 0 23.65 23.35 - 23.40 25.85 4,392 105,364 23.990 21.31 21.03 - 21.08 23.29 4,875 21.611 0.85%
2018-05-25 0 23.45 23.35 23.55 23.20 23.50 15,122 354,939 23.472 21.12 21.03 21.21 20.90 21.17 16,786 21.144 0.00%
2018-05-24 0 23.45 23.40 23.60 23.20 23.45 5,220 122,179 23.406 21.12 21.08 21.26 20.90 21.12 5,795 21.085 0.00%
2018-05-23 0 23.45 23.40 23.70 23.40 23.70 4,260 99,974 23.468 21.12 21.08 21.35 21.08 21.35 4,729 21.141 -1.26%
2018-05-21 0 23.75 23.70 25.85 23.70 23.75 2,187 51,849 23.708 21.40 21.35 23.29 21.35 21.40 2,428 21.357 1.06%
2018-05-18 0 23.50 23.20 23.85 23.50 23.70 31,343 741,666 23.663 21.17 20.90 21.49 21.17 21.35 34,793 21.317 -1.05%
2018-05-17 0 23.75 23.60 25.85 23.70 23.80 91,800 2,184,275 23.794 21.40 21.26 23.29 21.35 21.44 101,904 21.435 -0.21%
2018-05-16 0 23.80 23.70 23.90 23.55 23.80 14,019 331,284 23.631 21.44 21.35 21.53 21.21 21.44 15,562 21.288 0.00%
2018-05-15 0 23.80 23.20 23.80 23.75 24.40 86,876 2,082,388 23.970 21.44 20.90 21.44 21.40 21.98 96,438 21.593 -0.63%
2018-05-14 0 23.95 23.95 24.00 23.60 23.95 7,086 169,483 23.918 21.58 21.58 21.62 21.26 21.58 7,866 21.546 0.63%
2018-05-11 0 23.80 23.30 23.80 23.60 23.85 1,978 46,990 23.756 21.44 20.99 21.44 21.26 21.49 2,196 21.401 1.28%
2018-05-10 0 23.50 23.20 24.00 23.50 23.50 600 14,100 23.500 21.17 20.90 21.62 21.17 21.17 666 21.170 0.00%
2018-05-09 0 23.50 23.25 24.00 23.45 23.50 18,048 423,516 23.466 21.17 20.94 21.62 21.12 21.17 20,034 21.139 0.00%
2018-05-08 0 23.50 23.30 24.00 23.25 23.50 35,812 833,860 23.284 21.17 20.99 21.62 20.94 21.17 39,754 20.976 0.64%
2018-05-07 0 23.35 23.30 23.70 23.30 24.00 21,876 513,025 23.451 21.03 20.99 21.35 20.99 21.62 24,284 21.126 -0.85%
2018-05-04 0 23.55 23.40 23.75 23.40 23.55 2,200 51,665 23.484 21.21 21.08 21.40 21.08 21.21 2,442 21.156 0.00%
2018-05-03 0 23.55 23.45 23.60 23.35 23.55 15,950 374,017 23.449 21.21 21.12 21.26 21.03 21.21 17,706 21.124 -0.63%
2018-05-02 0 23.70 23.55 25.85 23.60 23.80 60,209 1,431,115 23.769 21.35 21.21 23.29 21.26 21.44 66,836 21.412 -0.42%
2018-04-30 0 23.80 23.70 23.80 23.35 23.80 17,721 418,439 23.613 21.44 21.35 21.44 21.03 21.44 19,671 21.271 1.93%
2018-04-27 0 23.35 23.30 23.35 23.35 23.40 4,421 103,244 23.353 21.03 20.99 21.03 21.03 21.08 4,908 21.038 0.43%
2018-04-26 0 23.25 23.15 23.35 23.15 23.30 16,900 392,110 23.202 20.94 20.85 21.03 20.85 20.99 18,760 20.901 0.22%
2018-04-25 0 23.20 23.15 23.45 23.20 23.50 26,151 607,888 23.245 20.90 20.85 21.12 20.90 21.17 29,029 20.940 -1.28%
2018-04-24 0 23.50 23.45 23.75 23.40 23.55 5,300 124,440 23.479 21.17 21.12 21.40 21.08 21.21 5,883 21.151 0.86%
2018-04-23 0 23.30 23.25 23.80 23.30 23.50 28,446 665,399 23.392 20.99 20.94 21.44 20.99 21.17 31,577 21.072 -0.85%
2018-04-20 0 23.50 23.45 23.80 23.50 23.70 13,703 324,455 23.678 21.17 21.12 21.44 21.17 21.35 15,211 21.330 -2.08%
2018-04-19 0 24.00 23.80 24.45 23.70 24.00 20,411 489,120 23.964 21.62 21.44 22.03 21.35 21.62 22,658 21.587 1.69%
2018-04-18 0 23.60 23.50 23.80 23.50 23.70 1,833 43,273 23.608 21.26 21.17 21.44 21.17 21.35 2,035 21.267 0.21%
2018-04-17 0 23.55 23.50 23.70 23.50 23.60 9,273 218,504 23.563 21.21 21.17 21.35 21.17 21.26 10,294 21.227 -0.21%
2018-04-16 0 23.60 23.50 23.60 23.60 24.00 20,467 483,906 23.643 21.26 21.17 21.26 21.26 21.62 22,720 21.299 -1.26%
2018-04-13 0 23.90 23.80 23.90 23.80 24.00 6,574 156,960 23.876 21.53 21.44 21.53 21.44 21.62 7,298 21.509 0.63%
2018-04-12 0 23.75 23.55 24.10 23.75 24.10 26,914 647,626 24.063 21.40 21.21 21.71 21.40 21.71 29,876 21.677 -1.25%
2018-04-11 0 24.05 23.90 25.00 23.30 24.25 28,326 681,468 24.058 21.67 21.53 22.52 20.99 21.85 31,444 21.673 0.42%
2018-04-10 0 23.95 23.30 25.85 23.80 23.95 4,981 118,781 23.847 21.58 20.99 23.29 21.44 21.58 5,529 21.482 0.00%
2018-04-09 0 23.95 23.85 25.85 23.50 23.95 31,658 754,889 23.845 21.58 21.49 23.29 21.17 21.58 35,142 21.481 1.70%
2018-04-06 0 23.55 23.40 25.85 23.40 23.55 35,435 834,457 23.549 21.21 21.08 23.29 21.08 21.21 39,335 21.214 1.07%
2018-04-04 0 23.30 23.30 23.35 23.30 23.55 7,514 176,591 23.502 20.99 20.99 21.03 20.99 21.21 8,341 21.171 -1.06%
2018-04-03 0 23.55 23.50 23.55 23.45 24.15 43,788 1,035,796 23.655 21.21 21.17 21.21 21.12 21.76 48,608 21.309 -0.67%
2018-03-29 0 23.75 23.50 24.00 23.55 23.75 4,149 98,234 23.677 21.36 21.13 21.58 21.18 21.36 4,613 21.293 0.64%
2018-03-28 0 23.60 23.50 23.70 23.60 24.25 49,930 1,192,083 23.875 21.22 21.13 21.31 21.22 21.81 55,519 21.472 -1.67%
2018-03-27 0 24.00 23.90 24.00 23.80 24.50 8,165 196,473 24.063 21.58 21.49 21.58 21.40 22.03 9,079 21.640 1.05%
2018-03-26 0 23.75 23.50 25.85 23.45 23.80 107,531 2,524,354 23.476 21.36 21.13 23.25 21.09 21.40 119,568 21.112 0.64%
2018-03-23 0 23.60 23.35 24.25 23.45 24.10 19,284 456,488 23.672 21.22 21.00 21.81 21.09 21.67 21,443 21.289 -2.28%
2018-03-22 0 24.15 24.10 25.85 24.20 24.50 13,882 337,177 24.289 21.72 21.67 23.25 21.76 22.03 15,436 21.844 -0.62%
2018-03-21 0 24.30 24.20 25.85 24.25 24.50 23,111 563,299 24.374 21.85 21.76 23.25 21.81 22.03 25,698 21.920 0.00%
2018-03-20 0 24.30 24.00 25.85 24.10 24.30 1,524 36,911 24.220 21.85 21.58 23.25 21.67 21.85 1,695 21.782 0.62%
2018-03-19 0 24.15 24.10 24.25 24.15 24.35 27,739 673,957 24.296 21.72 21.67 21.81 21.72 21.90 30,844 21.850 -0.62%
2018-03-16 0 24.30 24.25 24.30 24.20 24.30 6,000 145,615 24.269 21.85 21.81 21.85 21.76 21.85 6,672 21.826 -0.41%
2018-03-15 0 24.40 24.30 24.40 24.30 24.40 7,675 187,207 24.392 21.94 21.85 21.94 21.85 21.94 8,534 21.936 0.41%
2018-03-14 0 24.30 24.25 24.40 24.30 24.55 26,000 636,935 24.498 21.85 21.81 21.94 21.85 22.08 28,910 22.031 -0.82%
2018-03-13 0 24.50 24.25 25.85 24.30 24.60 4,672 114,223 24.448 22.03 21.81 23.25 21.85 22.12 5,195 21.987 0.82%
2018-03-12 0 24.30 24.30 24.40 24.25 24.40 12,981 315,023 24.268 21.85 21.85 21.94 21.81 21.94 14,434 21.825 1.67%
2018-03-09 0 23.90 23.70 23.90 23.85 23.95 2,072 49,417 23.850 21.49 21.31 21.49 21.45 21.54 2,304 21.449 -0.21%
2018-03-08 0 23.95 23.75 23.95 23.80 23.95 1,046 24,968 23.870 21.54 21.36 21.54 21.40 21.54 1,163 21.467 1.48%
2018-03-07 0 23.60 23.30 23.95 23.60 23.90 9,919 234,356 23.627 21.22 20.95 21.54 21.22 21.49 11,029 21.248 -1.46%
2018-03-06 0 23.95 23.70 25.50 23.65 23.95 9,967 236,757 23.754 21.54 21.31 22.93 21.27 21.54 11,083 21.363 1.91%
2018-03-05 0 23.50 23.30 23.60 23.50 23.60 12,121 285,169 23.527 21.13 20.95 21.22 21.13 21.22 13,478 21.158 -1.05%
2018-03-02 0 23.75 23.60 23.85 23.60 23.75 8,900 211,285 23.740 21.36 21.22 21.45 21.22 21.36 9,896 21.350 -0.42%
2018-03-01 0 23.85 23.75 25.50 23.75 23.90 17,593 419,449 23.842 21.45 21.36 22.93 21.36 21.49 19,562 21.442 -0.42%
2018-02-28 0 23.95 23.85 24.25 23.80 24.25 29,674 709,846 23.921 21.54 21.45 21.81 21.40 21.81 32,996 21.513 -1.03%
2018-02-27 0 24.20 24.05 24.30 24.20 24.45 12,434 301,886 24.279 21.76 21.63 21.85 21.76 21.99 13,826 21.835 -0.82%
2018-02-26 0 24.40 24.35 25.50 24.10 24.50 5,706 139,039 24.367 21.94 21.90 22.93 21.67 22.03 6,345 21.914 1.46%
2018-02-23 0 24.05 24.00 24.40 24.00 24.25 55,500 1,342,270 24.185 21.63 21.58 21.94 21.58 21.81 61,713 21.750 0.63%
2018-02-22 0 23.90 23.80 23.90 23.95 25.30 102,210 2,526,828 24.722 21.49 21.40 21.49 21.54 22.75 113,651 22.233 -2.25%
2018-02-21 0 24.45 24.45 25.30 24.15 24.50 29,685 719,800 24.248 21.99 21.99 22.75 21.72 22.03 33,008 21.807 0.00%
2018-02-20 0 24.45 24.25 24.50 24.00 25.30 69,739 1,712,488 24.556 21.99 21.81 22.03 21.58 22.75 77,546 22.084 2.09%
2018-02-15 0 23.95 23.80 - 23.80 23.95 4,501 107,618 23.910 21.54 21.40 - 21.40 21.54 5,005 21.503 1.27%
2018-02-14 0 23.65 23.30 - 23.25 23.65 25,800 606,605 23.512 21.27 20.95 - 20.91 21.27 28,688 21.145 1.28%
2018-02-13 0 23.35 23.25 23.40 23.25 23.40 17,023 397,507 23.351 21.00 20.91 21.04 20.91 21.04 18,929 21.000 0.86%
2018-02-12 0 23.15 23.10 23.15 23.10 23.15 1,397 32,301 23.122 20.82 20.77 20.82 20.77 20.82 1,553 20.794 1.09%
2018-02-09 0 22.90 22.50 22.90 22.80 23.50 38,574 883,927 22.915 20.59 20.23 20.59 20.50 21.13 42,892 20.608 -2.55%
2018-02-08 0 23.50 23.40 23.60 23.50 24.35 62,472 1,476,957 23.642 21.13 21.04 21.22 21.13 21.90 69,465 21.262 -1.67%
2018-02-07 0 23.90 23.60 24.10 23.60 25.00 145,320 3,494,605 24.048 21.49 21.22 21.67 21.22 22.48 161,587 21.627 1.27%
2018-02-06 0 23.60 23.60 23.80 23.35 24.20 68,196 1,606,896 23.563 21.22 21.22 21.40 21.00 21.76 75,830 21.191 -4.45%
2018-02-05 0 24.70 24.60 24.75 24.35 24.70 16,521 405,235 24.528 22.21 22.12 22.26 21.90 22.21 18,370 22.059 -1.40%
2018-02-02 0 25.05 25.00 25.20 24.90 25.05 2,345 58,713 25.038 22.53 22.48 22.66 22.39 22.53 2,607 22.517 -0.40%
2018-02-01 0 25.15 24.85 25.35 25.05 25.20 27,414 690,126 25.174 22.62 22.35 22.80 22.53 22.66 30,483 22.640 0.20%
2018-01-31 0 25.10 25.10 25.80 24.95 25.10 5,578 139,391 24.989 22.57 22.57 23.20 22.44 22.57 6,202 22.474 0.20%
2018-01-30 0 25.05 24.95 25.80 24.95 25.45 42,955 1,080,796 25.161 22.53 22.44 23.20 22.44 22.89 47,763 22.628 -0.99%
2018-01-29 0 25.30 25.25 25.45 25.25 25.35 21,500 543,805 25.293 22.75 22.71 22.89 22.71 22.80 23,907 22.747 0.20%
2018-01-26 0 25.25 25.15 25.25 25.05 25.25 6,826 171,442 25.116 22.71 22.62 22.71 22.53 22.71 7,590 22.588 0.40%
2018-01-25 0 25.15 24.95 25.20 24.95 25.50 26,877 674,975 25.113 22.62 22.44 22.66 22.44 22.93 29,886 22.585 0.80%
2018-01-24 0 24.95 24.85 - 24.85 25.05 60,800 1,517,820 24.964 22.44 22.35 - 22.35 22.53 67,606 22.451 -0.60%
2018-01-23 0 25.10 25.00 - 24.90 25.10 4,255 106,511 25.032 22.57 22.48 - 22.39 22.57 4,731 22.512 0.80%
2018-01-22 0 24.90 24.80 - 24.65 24.90 28,947 717,383 24.783 22.39 22.30 - 22.17 22.39 32,187 22.288 0.81%
2018-01-19 0 24.70 24.60 - 24.50 24.75 8,431 207,906 24.660 22.21 22.12 - 22.03 22.26 9,375 22.177 0.61%
2018-01-18 0 24.55 24.45 24.60 24.40 24.55 28,187 689,983 24.479 22.08 21.99 22.12 21.94 22.08 31,342 22.014 1.24%
2018-01-17 0 24.25 24.25 24.40 24.15 24.35 10,498 254,552 24.248 21.81 21.81 21.94 21.72 21.90 11,673 21.807 -0.21%
2018-01-16 0 24.30 24.15 24.30 24.15 24.35 1,688 41,002 24.290 21.85 21.72 21.85 21.72 21.90 1,877 21.845 0.62%
2018-01-15 0 24.15 24.10 - 24.10 24.30 15,744 380,306 24.156 21.72 21.67 - 21.67 21.85 17,506 21.724 0.21%
2018-01-12 0 24.10 24.00 24.10 24.00 24.10 6,672 160,383 24.038 21.67 21.58 21.67 21.58 21.67 7,419 21.618 0.42%
2018-01-11 0 24.00 23.90 - 23.70 24.00 91,201 2,176,364 23.863 21.58 21.49 - 21.31 21.58 101,410 21.461 1.91%
2018-01-10 0 23.55 23.50 - 23.55 24.15 76,605 1,821,588 23.779 21.18 21.13 - 21.18 21.72 85,180 21.385 -1.67%
2018-01-09 0 23.95 23.60 23.95 23.80 24.00 14,213 340,513 23.958 21.54 21.22 21.54 21.40 21.58 15,804 21.546 0.00%
2018-01-08 0 23.95 23.90 24.00 23.80 24.00 26,196 626,685 23.923 21.54 21.49 21.58 21.40 21.58 29,128 21.515 0.84%
2018-01-05 0 23.75 23.70 - 23.65 23.80 36,748 872,123 23.733 21.36 21.31 - 21.27 21.40 40,862 21.343 0.64%
2018-01-04 0 23.60 23.50 - 23.35 23.65 19,235 452,148 23.507 21.22 21.13 - 21.00 21.27 21,388 21.140 1.07%
2018-01-03 0 23.35 23.05 23.35 23.25 23.35 9,700 226,375 23.338 21.00 20.73 21.00 20.91 21.00 10,786 20.988 0.00%
2018-01-02 0 23.35 23.20 - 23.20 23.40 3,329 77,638 23.322 21.00 20.86 - 20.86 21.04 3,702 20.974 1.83%
2017-12-29 0 23.00 23.00 - 22.95 23.20 8,439 193,888 22.975 20.62 20.62 - 20.58 20.80 9,412 20.599 0.00%
2017-12-28 0 23.00 22.90 23.00 22.75 23.00 3,817 87,224 22.851 20.62 20.53 20.62 20.40 20.62 4,257 20.488 0.66%
2017-12-27 0 22.85 22.65 23.10 22.50 23.00 7,339 166,652 22.708 20.49 20.31 20.71 20.17 20.62 8,185 20.360 0.44%
2017-12-22 0 22.75 22.50 23.00 22.60 22.75 9,093 206,288 22.686 20.40 20.17 20.62 20.26 20.40 10,142 20.341 0.22%
2017-12-21 0 22.70 22.60 22.80 22.60 22.75 10,130 229,882 22.693 20.35 20.26 20.44 20.26 20.40 11,298 20.347 0.44%
2017-12-20 0 22.60 22.50 22.60 22.55 22.60 4,769 107,748 22.593 20.26 20.17 20.26 20.22 20.26 5,319 20.257 0.22%
2017-12-19 0 22.55 22.50 22.60 22.50 22.55 1,000 22,525 22.525 20.22 20.17 20.26 20.17 20.22 1,115 20.196 -0.22%
2017-12-18 0 22.60 22.45 - 22.45 22.60 14,148 318,000 22.477 20.26 20.13 - 20.13 20.26 15,780 20.152 0.44%
2017-12-15 0 22.50 22.45 - 22.45 22.55 6,825 153,341 22.468 20.17 20.13 - 20.13 20.22 7,612 20.144 -0.22%
2017-12-14 0 22.55 22.55 - 22.45 22.60 25,123 566,157 22.535 20.22 20.22 - 20.13 20.26 28,021 20.205 0.45%
2017-12-13 0 22.45 22.40 22.50 22.30 22.45 5,471 122,356 22.364 20.13 20.08 20.17 19.99 20.13 6,102 20.052 0.67%
2017-12-12 0 22.30 22.25 - 22.25 22.35 10,683 238,555 22.330 19.99 19.95 - 19.95 20.04 11,915 20.021 0.00%
2017-12-11 0 22.30 22.25 - 22.10 22.30 14,257 316,636 22.209 19.99 19.95 - 19.81 19.99 15,901 19.913 0.45%
2017-12-08 0 22.20 22.05 - 21.90 22.20 6,606 145,555 22.034 19.90 19.77 - 19.64 19.90 7,368 19.755 0.23%
2017-12-07 0 22.15 22.05 - 22.10 22.25 22,488 497,594 22.127 19.86 19.77 - 19.81 19.95 25,082 19.839 -0.23%
2017-12-06 0 22.20 22.00 - 22.20 22.40 30,000 667,840 22.261 19.90 19.73 - 19.90 20.08 33,460 19.959 -0.89%
2017-12-05 0 22.40 22.30 - 22.40 22.45 15,020 337,069 22.441 20.08 19.99 - 20.08 20.13 16,752 20.121 -0.44%
2017-12-04 0 22.50 22.35 22.50 22.35 22.50 5,700 128,015 22.459 20.17 20.04 20.17 20.04 20.17 6,357 20.136 0.22%
2017-12-01 0 22.45 22.35 22.45 22.30 22.60 19,022 427,352 22.466 20.13 20.04 20.13 19.99 20.26 21,216 20.143 0.22%
2017-11-30 0 22.40 22.30 22.80 22.35 22.90 25,603 581,701 22.720 20.08 19.99 20.44 20.04 20.53 28,556 20.371 -1.10%
2017-11-29 0 22.65 22.50 22.80 22.50 22.65 51,057 1,151,451 22.552 20.31 20.17 20.44 20.17 20.31 56,946 20.220 0.89%
2017-11-28 0 22.45 22.40 22.45 22.40 22.55 8,130 182,654 22.467 20.13 20.08 20.13 20.08 20.22 9,068 20.143 -0.44%
2017-11-27 0 22.55 22.50 22.75 22.50 22.70 16,967 383,234 22.587 20.22 20.17 20.40 20.17 20.35 18,924 20.251 -0.44%
2017-11-24 0 22.65 22.65 22.75 22.60 22.80 9,241 209,610 22.683 20.31 20.31 20.40 20.26 20.44 10,307 20.337 0.00%
2017-11-23 0 22.65 22.50 22.80 22.65 22.80 7,897 178,942 22.659 20.31 20.17 20.44 20.31 20.44 8,808 20.316 0.00%
2017-11-22 0 22.65 22.45 22.80 22.60 22.80 67,191 1,521,038 22.638 20.31 20.13 20.44 20.26 20.44 74,940 20.297 0.22%
2017-11-21 0 22.60 22.35 22.60 22.35 22.60 11,568 258,713 22.365 20.26 20.04 20.26 20.04 20.26 12,902 20.052 0.89%
2017-11-20 0 22.40 22.35 22.45 22.10 22.50 14,727 328,150 22.282 20.08 20.04 20.13 19.81 20.17 16,426 19.978 -0.67%
2017-11-17 0 22.55 22.40 22.55 22.40 22.55 8,234 185,199 22.492 20.22 20.08 20.22 20.08 20.22 9,184 20.166 1.12%
2017-11-16 0 22.30 22.25 22.30 22.30 22.40 13,283 296,715 22.338 19.99 19.95 19.99 19.99 20.08 14,815 20.028 -0.22%
2017-11-15 0 22.35 22.30 - 22.35 22.50 5,100 114,035 22.360 20.04 19.99 - 20.04 20.17 5,688 20.048 -0.45%
2017-11-14 0 22.45 22.40 - 22.45 22.65 57,529 1,292,133 22.461 20.13 20.08 - 20.13 20.31 64,164 20.138 -0.44%
2017-11-13 0 22.55 22.50 22.70 22.50 22.95 42,086 952,362 22.629 20.22 20.17 20.35 20.17 20.58 46,940 20.289 -0.66%
2017-11-10 0 22.70 22.55 22.70 22.65 22.70 8,235 186,722 22.674 20.35 20.22 20.35 20.31 20.35 9,185 20.330 0.00%
2017-11-09 0 22.70 22.65 22.80 22.55 22.75 35,017 793,874 22.671 20.35 20.31 20.44 20.22 20.40 39,056 20.327 0.44%
2017-11-08 0 22.60 22.60 22.70 22.55 22.70 6,650 150,427 22.621 20.26 20.26 20.35 20.22 20.35 7,417 20.281 -0.44%
2017-11-07 0 22.70 22.60 22.70 22.60 22.70 2,135 48,392 22.666 20.35 20.26 20.35 20.26 20.35 2,381 20.322 0.44%
2017-11-06 0 22.60 22.40 22.60 22.40 22.60 31,593 712,224 22.544 20.26 20.08 20.26 20.08 20.26 35,237 20.213 0.00%
2017-11-03 0 22.60 22.55 22.65 22.60 22.65 6,409 144,876 22.605 20.26 20.22 20.31 20.26 20.31 7,148 20.268 0.22%
2017-11-02 0 22.55 22.55 22.60 22.55 22.60 5,695 128,473 22.559 20.22 20.22 20.26 20.22 20.26 6,352 20.226 -0.66%
2017-11-01 0 22.70 22.55 22.80 22.55 22.70 3,302 74,689 22.619 20.35 20.22 20.44 20.22 20.35 3,683 20.280 0.44%
2017-10-31 0 22.60 22.50 22.80 22.55 22.60 1,278 28,805 22.539 20.26 20.17 20.44 20.22 20.26 1,425 20.208 0.22%
2017-10-30 0 22.55 22.50 22.55 22.50 22.55 634 14,263 22.497 20.22 20.17 20.22 20.17 20.22 707 20.171 0.22%
2017-10-27 0 22.50 22.35 22.70 22.45 22.60 5,291 119,134 22.516 20.17 20.04 20.35 20.13 20.26 5,901 20.188 0.22%
2017-10-26 0 22.45 22.35 22.55 22.45 22.55 1,600 36,060 22.538 20.13 20.04 20.22 20.13 20.22 1,785 20.207 -0.22%
2017-10-25 0 22.50 22.40 22.55 22.40 22.55 4,034 90,643 22.470 20.17 20.08 20.22 20.08 20.22 4,499 20.146 0.00%
2017-10-24 0 22.50 22.30 22.55 22.50 22.65 11,500 259,125 22.533 20.17 19.99 20.22 20.17 20.31 12,826 20.203 -0.44%
2017-10-23 0 22.60 22.40 22.60 22.40 22.60 8,113 182,778 22.529 20.26 20.08 20.26 20.08 20.26 9,049 20.199 0.22%
2017-10-20 0 22.55 22.50 22.60 22.50 22.55 9,900 223,020 22.527 20.22 20.17 20.26 20.17 20.22 11,042 20.198 0.67%
2017-10-19 0 22.40 22.05 23.00 22.40 22.70 11,434 258,471 22.605 20.08 19.77 20.62 20.08 20.35 12,753 20.268 -1.97%
2017-10-18 0 22.85 22.25 23.00 22.50 22.85 31,328 709,937 22.661 20.49 19.95 20.62 20.17 20.49 34,941 20.318 0.88%
2017-10-17 0 22.65 22.50 22.70 22.65 22.70 3,714 84,137 22.654 20.31 20.17 20.35 20.31 20.35 4,142 20.311 0.00%
2017-10-16 0 22.65 22.60 22.65 22.10 22.75 9,718 219,157 22.552 20.31 20.26 20.31 19.81 20.40 10,839 20.220 0.22%
2017-10-13 0 22.60 22.50 - 22.50 22.60 3,000 67,700 22.567 20.26 20.17 - 20.17 20.26 3,346 20.233 0.44%
2017-10-12 0 22.50 22.40 - 22.40 22.50 901 20,262 22.488 20.17 20.08 - 20.08 20.17 1,005 20.163 0.45%
2017-10-11 0 22.40 22.35 - 22.35 22.45 13,118 294,379 22.441 20.08 20.04 - 20.04 20.13 14,631 20.120 0.00%
2017-10-10 0 22.40 22.35 22.40 22.30 22.40 5,787 129,279 22.340 20.08 20.04 20.08 19.99 20.08 6,454 20.029 0.22%
2017-10-09 0 22.35 22.30 22.35 22.30 22.45 17,817 399,221 22.407 20.04 19.99 20.04 19.99 20.13 19,872 20.090 -0.22%
2017-10-06 0 22.40 22.20 22.40 22.30 22.40 97,423 2,180,523 22.382 20.08 19.90 20.08 19.99 20.08 108,659 20.068 0.90%
2017-10-04 0 22.20 22.15 22.25 22.05 22.30 61,037 1,357,539 22.241 19.90 19.86 19.95 19.77 19.99 68,077 19.941 0.45%
2017-10-03 0 22.10 22.05 22.10 21.90 22.35 72,929 1,614,744 22.141 19.81 19.77 19.81 19.64 20.04 81,340 19.852 1.66%
2017-09-29 0 22.20 22.20 - 22.20 22.45 4,901 109,052 22.251 19.49 19.49 - 19.49 19.71 5,582 19.537 0.45%
2017-09-28 0 22.10 22.05 22.35 22.05 22.30 21,866 483,795 22.125 19.40 19.36 19.62 19.36 19.58 24,904 19.426 -0.45%
2017-09-27 0 22.20 22.05 - 22.15 22.20 1,200 26,595 22.163 19.49 19.36 - 19.45 19.49 1,367 19.459 0.45%
2017-09-26 0 22.10 22.00 - 22.10 22.10 8,700 192,270 22.100 19.40 19.32 - 19.40 19.40 9,909 19.404 -0.45%
2017-09-25 0 22.20 22.15 22.20 22.20 22.35 13,700 304,720 22.242 19.49 19.45 19.49 19.49 19.62 15,603 19.529 -1.11%
2017-09-22 0 22.45 22.35 22.45 22.40 22.65 12,100 272,600 22.529 19.71 19.62 19.71 19.67 19.89 13,781 19.781 -0.44%
2017-09-21 0 22.55 22.55 22.80 22.55 22.65 6,700 151,570 22.622 19.80 19.80 20.02 19.80 19.89 7,631 19.863 0.00%
2017-09-20 0 22.55 22.50 22.70 22.55 22.65 5,138 116,016 22.580 19.80 19.76 19.93 19.80 19.89 5,852 19.826 -0.66%
2017-09-19 0 22.70 22.50 22.75 22.70 22.75 5,500 124,865 22.703 19.93 19.76 19.97 19.93 19.97 6,264 19.933 -0.66%
2017-09-18 0 22.85 22.75 - 22.65 22.85 2,400 54,680 22.783 20.06 19.97 - 19.89 20.06 2,733 20.004 1.11%
2017-09-15 0 22.60 22.55 22.60 22.45 22.60 14,500 326,415 22.511 19.84 19.80 19.84 19.71 19.84 16,515 19.765 0.22%
2017-09-14 0 22.55 22.50 - 22.50 22.55 3,800 85,665 22.543 19.80 19.76 - 19.76 19.80 4,328 19.793 -0.22%
2017-09-13 0 22.60 22.50 - 22.60 22.70 44,213 1,001,656 22.655 19.84 19.76 - 19.84 19.93 50,356 19.892 -0.44%
2017-09-12 0 22.70 22.65 22.70 22.70 22.70 2,017 45,781 22.698 19.93 19.89 19.93 19.93 19.93 2,297 19.929 0.44%
2017-09-11 0 22.60 22.45 22.60 22.55 22.75 27,201 617,552 22.703 19.84 19.71 19.84 19.80 19.97 30,980 19.934 0.67%
2017-09-08 0 22.45 22.40 - 22.45 22.55 42,600 958,215 22.493 19.71 19.67 - 19.71 19.80 48,519 19.749 -0.22%
2017-09-07 0 22.50 22.40 22.45 22.40 22.55 53,786 1,206,184 22.426 19.76 19.67 19.71 19.67 19.80 61,259 19.690 0.67%
2017-09-06 0 22.35 22.30 22.35 21.80 22.45 49,200 1,099,380 22.345 19.62 19.58 19.62 19.14 19.71 56,035 19.619 -1.11%
2017-09-05 0 22.60 22.50 - 22.55 22.60 30,400 685,795 22.559 19.84 19.76 - 19.80 19.84 34,624 19.807 0.22%
2017-09-04 0 22.55 22.50 - 22.55 22.70 56,914 1,289,353 22.654 19.80 19.76 - 19.80 19.93 64,821 19.891 -0.66%
2017-09-01 0 22.70 22.65 - 22.65 22.75 2,062 46,806 22.699 19.93 19.89 - 19.89 19.97 2,348 19.930 0.44%
2017-08-31 0 22.60 22.60 22.75 22.60 22.70 17,100 387,045 22.634 19.84 19.84 19.97 19.84 19.93 19,476 19.873 -0.66%
2017-08-30 0 22.75 22.60 - 22.60 22.75 17,495 395,642 22.615 19.97 19.84 - 19.84 19.97 19,926 19.856 0.66%
2017-08-29 0 22.60 22.50 - 22.55 22.60 9,208 207,834 22.571 19.84 19.76 - 19.80 19.84 10,487 19.818 0.00%
2017-08-28 0 22.60 22.60 - 22.55 22.65 10,800 243,725 22.567 19.84 19.84 - 19.80 19.89 12,300 19.814 0.22%
2017-08-25 0 22.55 22.40 - 22.30 22.55 7,700 172,845 22.447 19.80 19.67 - 19.58 19.80 8,770 19.709 0.67%
2017-08-24 0 22.40 22.35 - 22.30 22.50 14,103 315,331 22.359 19.67 19.62 - 19.58 19.76 16,062 19.632 0.90%
2017-08-22 0 22.20 22.20 22.25 22.15 22.25 19,426 431,777 22.227 19.49 19.49 19.54 19.45 19.54 22,125 19.515 0.68%
2017-08-21 0 22.05 21.90 - 21.95 22.10 42,300 931,470 22.021 19.36 19.23 - 19.27 19.40 48,177 19.334 0.23%
2017-08-18 0 22.00 21.95 - 21.95 22.05 17,814 392,011 22.006 19.32 19.27 - 19.27 19.36 20,289 19.321 -0.68%
2017-08-17 0 22.15 22.10 - 22.10 22.15 1,700 37,580 22.106 19.45 19.40 - 19.40 19.45 1,936 19.409 0.45%
2017-08-16 0 22.05 21.80 - 22.05 22.10 6,035 133,328 22.092 19.36 19.14 - 19.36 19.40 6,873 19.398 -0.23%
2017-08-15 0 22.10 22.05 - 22.10 22.15 11,895 262,920 22.103 19.40 19.36 - 19.40 19.45 13,548 19.407 0.45%
2017-08-14 0 22.00 21.95 - 21.80 22.75 19,324 424,744 21.980 19.32 19.27 - 19.14 19.97 22,009 19.299 0.23%
2017-08-11 0 21.95 21.90 22.00 21.95 22.10 2,400 52,695 21.956 19.27 19.23 19.32 19.27 19.40 2,733 19.278 -1.13%
2017-08-10 0 22.20 22.15 - 22.10 22.35 35,629 788,893 22.142 19.49 19.45 - 19.40 19.62 40,579 19.441 -0.67%
2017-08-09 0 22.35 22.35 - 22.25 22.35 7,586 169,135 22.296 19.62 19.62 - 19.54 19.62 8,640 19.576 -0.45%
2017-08-08 0 22.45 22.40 - 22.40 22.45 5,260 117,970 22.428 19.71 19.67 - 19.67 19.71 5,991 19.692 -0.22%
2017-08-07 0 22.50 22.25 - 22.35 22.50 29,687 665,398 22.414 19.76 19.54 - 19.62 19.76 33,812 19.680 0.90%
2017-08-04 0 22.30 22.25 22.50 22.30 22.40 13,914 310,375 22.307 19.58 19.54 19.76 19.58 19.67 15,847 19.586 0.00%
2017-08-03 0 22.30 22.25 22.40 22.25 22.40 13,870 309,503 22.315 19.58 19.54 19.67 19.54 19.67 15,797 19.593 -0.45%
2017-08-02 0 22.40 22.25 - 22.25 22.45 25,603 571,942 22.339 19.67 19.54 - 19.54 19.71 29,160 19.614 0.45%
2017-08-01 0 22.30 22.25 22.35 22.25 22.30 2,815 62,740 22.288 19.58 19.54 19.62 19.54 19.58 3,206 19.569 0.45%
2017-07-31 0 22.20 22.10 - 22.15 22.25 13,474 299,571 22.233 19.49 19.40 - 19.45 19.54 15,346 19.521 0.23%
2017-07-28 0 22.15 21.80 22.20 22.00 22.20 20,879 461,830 22.119 19.45 19.14 19.49 19.32 19.49 23,780 19.421 -0.67%
2017-07-27 0 22.30 22.15 - 22.15 22.30 30,800 685,305 22.250 19.58 19.45 - 19.45 19.58 35,079 19.536 0.68%
2017-07-26 0 22.15 22.05 - 22.10 22.15 2,438 53,888 22.103 19.45 19.36 - 19.40 19.45 2,777 19.407 0.00%
2017-07-25 0 22.15 21.80 - 22.10 22.15 184,049 4,074,731 22.139 19.45 19.14 - 19.40 19.45 209,619 19.439 0.23%
2017-07-24 0 22.10 22.00 - 22.00 22.10 16,211 357,640 22.062 19.40 19.32 - 19.32 19.40 18,463 19.370 0.45%
2017-07-21 0 22.00 21.95 22.10 22.00 22.20 11,743 258,883 22.046 19.32 19.27 19.40 19.32 19.49 13,374 19.356 0.00%
2017-07-20 0 22.00 21.95 22.00 21.95 22.00 7,926 174,261 21.986 19.32 19.27 19.32 19.27 19.32 9,027 19.304 0.46%
2017-07-19 0 21.90 21.00 21.95 21.80 21.90 3,806 83,340 21.897 19.23 18.44 19.27 19.14 19.23 4,335 19.226 0.46%
2017-07-18 0 21.80 21.45 21.80 21.75 21.85 3,616 78,826 21.799 19.14 18.83 19.14 19.10 19.18 4,118 19.140 0.00%
2017-07-17 0 21.80 21.80 21.90 21.80 21.85 3,801 82,996 21.835 19.14 19.14 19.23 19.14 19.18 4,329 19.172 0.23%
2017-07-14 0 21.75 - 21.80 21.70 21.80 3,800 82,510 21.713 19.10 - 19.14 19.05 19.14 4,328 19.064 0.23%
2017-07-13 0 21.70 21.30 21.70 21.70 21.75 2,500 54,275 21.710 19.05 18.70 19.05 19.05 19.10 2,847 19.062 0.93%
2017-07-12 0 21.50 - 21.50 21.45 21.50 4,871 104,563 21.466 18.88 - 18.88 18.83 18.88 5,548 18.848 0.23%
2017-07-11 0 21.45 21.30 21.45 21.30 21.50 4,349 93,153 21.419 18.83 18.70 18.83 18.70 18.88 4,953 18.807 1.18%
2017-07-10 0 21.20 21.15 21.20 21.20 21.30 2,652 56,342 21.245 18.61 18.57 18.61 18.61 18.70 3,020 18.654 0.24%
2017-07-07 0 21.15 21.15 - 21.05 21.15 5,521 116,441 21.091 18.57 18.57 - 18.48 18.57 6,288 18.518 -0.47%
2017-07-06 0 21.25 21.15 - 21.10 21.30 12,800 272,070 21.255 18.66 18.57 - 18.53 18.70 14,578 18.663 -0.23%
2017-07-05 0 21.30 21.10 - 21.25 21.30 10,921 232,406 21.281 18.70 18.53 - 18.66 18.70 12,438 18.685 0.47%
2017-07-04 0 21.20 21.20 21.40 21.20 21.40 32,200 685,695 21.295 18.61 18.61 18.79 18.61 18.79 36,674 18.697 -0.93%
2017-07-03 0 21.40 21.40 21.45 21.40 21.40 5,000 107,000 21.400 18.79 18.79 18.83 18.79 18.79 5,695 18.790 0.52%
2017-06-30 0 21.40 21.40 - 21.30 21.60 10,400 223,805 21.520 18.69 18.69 - 18.61 18.87 11,906 18.798 -0.93%
2017-06-29 0 21.60 21.50 - 21.50 21.65 19,100 411,830 21.562 18.87 18.78 - 18.78 18.91 21,866 18.834 0.93%
2017-06-28 0 21.40 21.35 - 21.40 21.55 3,600 77,355 21.488 18.69 18.65 - 18.69 18.82 4,121 18.769 -0.70%
2017-06-27 0 21.55 21.30 21.60 20.75 21.55 8,200 176,020 21.466 18.82 18.61 18.87 18.13 18.82 9,388 18.750 0.23%
2017-06-26 0 21.50 21.40 21.60 21.30 21.60 30,746 659,390 21.446 18.78 18.69 18.87 18.61 18.87 35,199 18.733 0.70%
2017-06-23 0 21.35 21.30 - 21.30 21.35 6,547 139,681 21.335 18.65 18.61 - 18.61 18.65 7,495 18.636 0.00%
2017-06-22 0 21.35 21.30 21.40 21.25 21.40 42,200 900,965 21.350 18.65 18.61 18.69 18.56 18.69 48,311 18.649 0.47%
2017-06-21 0 21.25 21.25 - 21.25 21.30 15,300 325,725 21.289 18.56 18.56 - 18.56 18.61 17,516 18.596 -0.70%
2017-06-20 0 21.40 21.40 - 21.40 21.55 17,300 371,950 21.500 18.69 18.69 - 18.69 18.82 19,805 18.780 0.23%
2017-06-19 0 21.35 21.25 - 21.25 21.40 3,859 82,184 21.297 18.65 18.56 - 18.56 18.69 4,418 18.603 0.47%
2017-06-16 0 21.25 20.90 - 21.15 21.25 11,600 246,220 21.226 18.56 18.26 - 18.47 18.56 13,280 18.541 0.47%
2017-06-15 0 21.15 20.80 21.15 21.15 21.45 5,500 116,775 21.232 18.47 18.17 18.47 18.47 18.74 6,296 18.546 -0.94%
2017-06-14 0 21.35 21.30 - 21.30 21.35 13,600 290,080 21.329 18.65 18.61 - 18.61 18.65 15,570 18.631 0.23%
2017-06-13 0 21.30 21.30 21.40 21.30 21.35 2,500 53,275 21.310 18.61 18.61 18.69 18.61 18.65 2,862 18.614 -0.23%
2017-06-12 0 21.35 21.35 21.40 21.30 21.40 67,645 1,443,440 21.338 18.65 18.65 18.69 18.61 18.69 77,441 18.639 -0.23%
2017-06-09 0 21.40 21.35 21.50 21.35 21.50 58,413 1,252,718 21.446 18.69 18.65 18.78 18.65 18.78 66,872 18.733 -0.70%
2017-06-08 0 21.55 21.45 22.00 21.45 21.65 43,579 938,569 21.537 18.82 18.74 19.22 18.74 18.91 49,890 18.813 0.23%
2017-06-07 0 21.50 21.40 21.60 21.45 21.55 80,690 1,734,384 21.494 18.78 18.69 18.87 18.74 18.82 92,375 18.775 0.00%
2017-06-06 0 21.50 21.40 - 21.45 21.50 3,909 83,999 21.489 18.78 18.69 - 18.74 18.78 4,475 18.770 0.23%
2017-06-05 0 21.45 21.40 21.50 21.40 21.45 3,200 68,520 21.413 18.74 18.69 18.78 18.69 18.74 3,663 18.704 0.94%
2017-06-02 0 21.25 21.10 21.40 21.25 21.30 2,500 53,220 21.288 18.56 18.43 18.69 18.56 18.61 2,862 18.595 0.00%
2017-06-01 0 21.25 21.20 21.40 21.20 21.35 4,800 102,030 21.256 18.56 18.52 18.69 18.52 18.65 5,495 18.567 0.24%
2017-05-31 0 21.20 21.10 21.40 21.20 21.20 908 19,217 21.164 18.52 18.43 18.69 18.52 18.52 1,039 18.487 -0.70%
2017-05-29 0 21.35 21.10 21.40 21.30 21.40 4,000 85,255 21.314 18.65 18.43 18.69 18.61 18.69 4,579 18.618 0.23%
2017-05-26 0 21.30 21.15 21.40 21.25 21.30 4,600 98,100 21.326 18.61 18.47 18.69 18.56 18.61 5,266 18.628 0.00%
2017-05-25 0 21.30 21.00 21.40 21.30 21.30 500 10,650 21.300 18.61 18.34 18.69 18.61 18.61 572 18.606 0.95%
2017-05-24 0 21.10 20.80 - 21.10 21.10 438 9,222 21.055 18.43 18.17 - 18.43 18.43 501 18.391 0.00%
2017-05-23 0 21.10 21.00 - 21.00 21.10 3,300 69,590 21.088 18.43 18.34 - 18.34 18.43 3,778 18.420 0.96%
2017-05-22 0 20.90 20.90 21.00 20.80 21.00 8,400 175,910 20.942 18.26 18.26 18.34 18.17 18.34 9,616 18.293 0.24%
2017-05-19 0 20.85 20.80 21.00 20.80 20.95 4,320 90,077 20.851 18.21 18.17 18.34 18.17 18.30 4,946 18.214 0.00%
2017-05-18 0 20.85 20.40 21.00 20.70 21.00 30,533 637,003 20.863 18.21 17.82 18.34 18.08 18.34 34,955 18.224 -0.48%
2017-05-17 0 20.95 20.85 20.95 20.90 21.05 31,500 658,720 20.912 18.30 18.21 18.30 18.26 18.39 36,062 18.266 -0.48%
2017-05-16 0 21.05 21.00 - 20.95 21.05 2,200 46,230 21.014 18.39 18.34 - 18.30 18.39 2,519 18.355 0.00%
2017-05-15 0 21.05 20.60 - 20.90 21.05 6,900 144,995 21.014 18.39 17.99 - 18.26 18.39 7,899 18.356 0.72%
2017-05-12 0 20.90 20.85 - 20.80 21.00 5,300 111,020 20.947 18.26 18.21 - 18.17 18.34 6,068 18.297 0.24%
2017-05-11 0 20.85 20.80 - 20.80 20.95 7,934 165,650 20.878 18.21 18.17 - 18.17 18.30 9,083 18.237 0.00%
2017-05-10 0 20.85 20.80 20.85 20.80 20.90 32,100 669,595 20.860 18.21 18.17 18.21 18.17 18.26 36,749 18.221 0.24%
2017-05-09 0 20.80 20.70 - 20.65 20.80 9,500 196,850 20.721 18.17 18.08 - 18.04 18.17 10,876 18.100 0.48%
2017-05-08 0 20.70 20.60 - 20.55 20.70 5,453 112,326 20.599 18.08 17.99 - 17.95 18.08 6,243 17.993 0.98%
2017-05-05 0 20.50 20.45 - 20.45 20.55 14,308 293,095 20.485 17.91 17.86 - 17.86 17.95 16,380 17.893 -0.49%
2017-05-04 0 20.60 20.55 - 20.60 20.65 12,600 260,065 20.640 17.99 17.95 - 17.99 18.04 14,425 18.029 0.24%
2017-05-02 0 20.55 20.55 - 20.45 20.60 3,862 79,336 20.543 17.95 17.95 - 17.86 17.99 4,421 17.944 0.49%
2017-04-28 0 20.45 20.40 20.55 20.45 20.45 1,908 39,015 20.448 17.86 17.82 17.95 17.86 17.86 2,184 17.861 -0.24%
2017-04-27 0 20.50 19.50 20.50 20.50 20.50 1,901 38,970 20.500 17.91 17.03 17.91 17.91 17.91 2,176 17.907 -0.24%
2017-04-26 0 20.55 19.50 - 20.55 20.60 5,200 106,885 20.555 17.95 17.03 - 17.95 17.99 5,953 17.955 0.24%
2017-04-25 0 20.50 20.00 - 20.20 20.50 15,600 315,620 20.232 17.91 17.47 - 17.64 17.91 17,859 17.673 1.23%
2017-04-24 0 20.25 20.00 - 20.15 20.25 21,710 438,575 20.202 17.69 17.47 - 17.60 17.69 24,854 17.646 0.50%
2017-04-21 0 20.15 20.10 - 20.15 20.15 10,967 220,968 20.148 17.60 17.56 - 17.60 17.60 12,555 17.600 0.50%
2017-04-20 0 20.05 19.96 20.55 19.96 20.05 4,800 96,075 20.016 17.51 17.44 17.95 17.44 17.51 5,495 17.484 0.45%
2017-04-19 0 19.96 19.94 20.55 19.96 20.00 4,300 85,930 19.984 17.44 17.42 17.95 17.44 17.47 4,923 17.456 -0.94%
2017-04-18 0 20.15 20.00 20.55 20.05 20.55 17,200 346,675 20.156 17.60 17.47 17.95 17.51 17.95 19,691 17.606 -0.98%
2017-04-13 0 20.35 20.10 20.55 20.35 20.40 7,211 146,876 20.368 17.78 17.56 17.95 17.78 17.82 8,255 17.792 0.25%
2017-04-12 0 20.30 20.05 20.55 20.15 20.30 4,200 85,120 20.267 17.73 17.51 17.95 17.60 17.73 4,808 17.703 0.00%
2017-04-11 0 20.30 19.30 20.55 20.25 20.30 1,700 34,490 20.288 17.73 16.86 17.95 17.69 17.73 1,946 17.722 0.00%
2017-04-10 0 20.30 20.20 20.55 20.30 20.60 13,283 271,120 20.411 17.73 17.64 17.95 17.73 17.99 15,207 17.829 -0.98%
2017-04-07 0 20.50 20.25 20.55 20.30 20.50 29,801 605,035 20.303 17.91 17.69 17.95 17.73 17.91 34,117 17.734 0.49%
2017-04-06 0 20.40 20.35 20.55 20.40 20.55 4,600 93,965 20.427 17.82 17.78 17.95 17.82 17.95 5,266 17.843 -0.49%
2017-04-05 0 20.50 20.35 - 20.40 20.65 12,701 261,440 20.584 17.91 17.78 - 17.82 18.04 14,540 17.980 0.24%
2017-04-03 0 20.45 20.35 20.65 20.45 20.65 41,900 860,735 20.543 17.86 17.78 18.04 17.86 18.04 47,968 17.944 0.54%
2017-03-31 0 20.40 20.35 - 20.35 20.60 69,000 1,408,415 20.412 17.77 17.72 - 17.72 17.94 79,225 17.777 -0.24%
2017-03-30 0 20.45 20.35 - 20.40 20.50 18,400 376,090 20.440 17.81 17.72 - 17.77 17.85 21,127 17.802 -0.24%
2017-03-29 0 20.50 20.40 - 20.50 20.55 18,900 387,475 20.501 17.85 17.77 - 17.85 17.90 21,701 17.855 0.74%
2017-03-28 0 20.35 20.30 - 20.35 20.50 6,127 124,834 20.374 17.72 17.68 - 17.72 17.85 7,035 17.745 -0.25%
2017-03-27 0 20.40 20.30 - 20.35 20.60 8,000 163,110 20.389 17.77 17.68 - 17.72 17.94 9,186 17.757 -0.24%
2017-03-24 0 20.45 20.35 - 20.35 20.45 3,300 67,280 20.388 17.81 17.72 - 17.72 17.81 3,789 17.756 0.00%
2017-03-23 0 20.45 20.35 - 20.30 20.50 10,300 210,070 20.395 17.81 17.72 - 17.68 17.85 11,826 17.763 0.49%
2017-03-22 0 20.35 20.30 20.35 20.30 20.35 11,800 239,555 20.301 17.72 17.68 17.72 17.68 17.72 13,549 17.681 -0.49%
2017-03-21 0 20.45 20.45 20.55 20.40 20.65 56,107 1,148,550 20.471 17.81 17.81 17.90 17.77 17.98 64,422 17.829 0.25%
2017-03-20 0 20.40 20.30 20.45 20.25 20.40 63,500 1,294,505 20.386 17.77 17.68 17.81 17.64 17.77 72,910 17.755 0.74%
2017-03-17 0 20.25 19.30 20.60 20.25 20.30 2,309 46,790 20.264 17.64 16.81 17.94 17.64 17.68 2,651 17.649 0.00%
2017-03-16 0 20.25 19.88 20.25 20.10 20.25 8,400 168,915 20.109 17.64 17.31 17.64 17.51 17.64 9,645 17.514 1.86%
2017-03-15 0 19.88 19.80 19.88 19.80 19.88 13,477 266,909 19.805 17.31 17.24 17.31 17.24 17.31 15,474 17.249 0.40%
2017-03-14 0 19.80 19.80 19.84 19.78 19.88 6,783 134,293 19.798 17.24 17.24 17.28 17.23 17.31 7,788 17.243 0.10%
2017-03-13 0 19.78 19.56 19.92 19.64 19.82 9,900 195,160 19.713 17.23 17.04 17.35 17.11 17.26 11,367 17.169 1.23%
2017-03-10 0 19.54 19.50 19.66 19.50 19.54 3,004 58,604 19.509 17.02 16.98 17.12 16.98 17.02 3,449 16.991 0.21%
2017-03-09 0 19.50 19.28 - 19.50 19.56 8,129 158,825 19.538 16.98 16.79 - 16.98 17.04 9,334 17.016 -1.32%
2017-03-08 0 19.76 19.52 19.88 19.60 19.86 3,931 77,216 19.643 17.21 17.00 17.31 17.07 17.30 4,514 17.108 0.41%
2017-03-07 0 19.68 19.46 - 19.62 19.70 23,299 457,734 19.646 17.14 16.95 - 17.09 17.16 26,752 17.110 0.51%
2017-03-06 0 19.58 19.52 19.80 19.58 19.62 16,700 327,438 19.607 17.05 17.00 17.24 17.05 17.09 19,175 17.076 0.20%
2017-03-03 0 19.54 19.50 - 19.54 19.54 13,500 263,790 19.540 17.02 16.98 - 17.02 17.02 15,501 17.018 -1.21%
2017-03-02 0 19.78 19.70 19.98 19.80 19.80 9,200 182,160 19.800 17.23 17.16 17.40 17.24 17.24 10,563 17.244 0.10%
2017-03-01 0 19.76 19.70 19.82 19.76 19.80 1,900 37,612 19.796 17.21 17.16 17.26 17.21 17.24 2,182 17.241 -0.30%
2017-02-28 0 19.82 19.54 - 19.80 19.88 17,100 339,384 19.847 17.26 17.02 - 17.24 17.31 19,634 17.285 -0.10%
2017-02-27 0 19.84 19.70 19.92 19.74 19.90 30,000 595,178 19.839 17.28 17.16 17.35 17.19 17.33 34,446 17.279 -0.30%
2017-02-24 0 19.90 19.84 19.90 19.90 19.90 600 11,940 19.900 17.33 17.28 17.33 17.33 17.33 689 17.332 0.30%
2017-02-23 0 19.84 19.84 19.96 19.82 19.92 1,400 27,854 19.896 17.28 17.28 17.38 17.26 17.35 1,607 17.328 0.20%
2017-02-22 0 19.80 19.80 19.90 19.80 19.88 8,600 170,672 19.846 17.24 17.24 17.33 17.24 17.31 9,874 17.284 0.20%
2017-02-21 0 19.76 19.70 19.76 19.72 19.80 5,800 114,792 19.792 17.21 17.16 17.21 17.17 17.24 6,660 17.237 0.00%
2017-02-20 0 19.76 19.70 19.76 19.76 19.76 1,400 27,664 19.760 17.21 17.16 17.21 17.21 17.21 1,607 17.210 0.10%
2017-02-17 0 19.74 19.64 19.84 19.70 19.84 43,800 866,410 19.781 17.19 17.11 17.28 17.16 17.28 50,291 17.228 -0.20%
2017-02-16 0 19.78 19.68 19.84 19.78 19.86 2,800 55,544 19.837 17.23 17.14 17.28 17.23 17.30 3,215 17.277 0.00%
2017-02-15 0 19.78 19.68 19.80 19.74 19.80 3,900 77,126 19.776 17.23 17.14 17.24 17.19 17.24 4,478 17.223 0.71%
2017-02-14 0 19.64 18.00 19.68 19.60 19.66 21,219 416,350 19.622 17.11 15.68 17.14 17.07 17.12 24,364 17.089 0.20%
2017-02-13 0 19.60 19.50 19.62 19.56 19.60 19,900 389,930 19.594 17.07 16.98 17.09 17.04 17.07 22,849 17.065 0.72%
2017-02-10 0 19.46 19.42 19.50 19.46 19.52 13,600 265,364 19.512 16.95 16.91 16.98 16.95 17.00 15,615 16.994 0.21%
2017-02-09 0 19.42 19.36 19.42 19.36 19.42 2,100 40,746 19.403 16.91 16.86 16.91 16.86 16.91 2,411 16.899 0.94%
2017-02-08 0 19.24 19.22 - 19.10 19.26 8,200 157,296 19.182 16.76 16.74 - 16.63 16.77 9,415 16.707 0.00%
2017-02-07 0 19.24 19.12 19.24 19.14 19.24 2,701 51,857 19.199 16.76 16.65 16.76 16.67 16.76 3,101 16.721 0.21%
2017-02-06 0 19.20 - 19.20 19.12 19.26 1,747 33,499 19.175 16.72 - 16.72 16.65 16.77 2,006 16.700 0.95%
2017-02-03 0 19.02 18.96 19.26 19.00 19.02 3,300 62,736 19.011 16.57 16.51 16.77 16.55 16.57 3,789 16.557 0.00%
2017-02-02 0 19.02 19.00 19.20 19.02 19.16 2,800 53,456 19.091 16.57 16.55 16.72 16.57 16.69 3,215 16.627 -0.52%
2017-02-01 0 19.12 19.00 19.14 19.06 19.12 24,700 472,054 19.111 16.65 16.55 16.67 16.60 16.65 28,360 16.645 0.00%
2017-01-27 0 19.12 - 19.12 19.14 19.30 7,500 144,278 19.237 16.65 - 16.65 16.67 16.81 8,611 16.754 -0.42%
2017-01-26 0 19.20 19.06 19.40 19.00 19.20 15,100 289,318 19.160 16.72 16.60 16.90 16.55 16.72 17,338 16.687 1.59%
2017-01-25 0 18.90 - 19.00 18.90 18.98 182,400 3,448,092 18.904 16.46 - 16.55 16.46 16.53 209,431 16.464 0.11%
2017-01-24 0 18.88 18.88 18.96 18.84 18.84 100 1,884 18.840 16.44 16.44 16.51 16.41 16.41 115 16.408 0.21%
2017-01-23 0 18.84 18.76 18.86 18.76 18.84 2,600 48,800 18.769 16.41 16.34 16.43 16.34 16.41 2,985 16.347 0.43%
2017-01-20 0 18.76 18.70 18.78 18.76 18.78 33,300 625,352 18.779 16.34 16.29 16.36 16.34 16.36 38,235 16.356 0.00%
2017-01-19 0 18.76 18.70 - 18.76 18.80 3,200 60,148 18.796 16.34 16.29 - 16.34 16.37 3,674 16.370 -0.32%
2017-01-18 0 18.82 18.80 18.84 18.76 18.84 9,400 176,904 18.820 16.39 16.37 16.41 16.34 16.41 10,793 16.391 0.43%
2017-01-17 0 18.74 18.60 18.92 18.62 18.74 2,800 52,258 18.664 16.32 16.20 16.48 16.22 16.32 3,215 16.255 0.64%
2017-01-16 0 18.62 18.56 18.66 18.62 18.72 8,600 160,852 18.704 16.22 16.16 16.25 16.22 16.30 9,874 16.290 -0.85%
2017-01-13 0 18.78 18.70 18.80 18.76 18.82 24,821 466,327 18.788 16.36 16.29 16.37 16.34 16.39 28,499 16.363 0.21%
2017-01-12 0 18.74 18.66 19.00 18.74 18.74 100 1,874 18.740 16.32 16.25 16.55 16.32 16.32 115 16.321 0.54%
2017-01-11 0 18.64 18.56 19.00 18.56 18.64 16,802 311,905 18.564 16.23 16.16 16.55 16.16 16.23 19,292 16.168 0.22%
2017-01-10 0 18.60 18.46 - 18.46 18.60 2,100 38,840 18.495 16.20 16.08 - 16.08 16.20 2,411 16.108 0.76%
2017-01-09 0 18.46 18.40 18.70 18.42 18.52 5,905 108,974 18.455 16.08 16.03 16.29 16.04 16.13 6,780 16.073 -0.32%
2017-01-06 0 18.52 18.02 18.52 18.50 18.60 4,600 85,266 18.536 16.13 15.69 16.13 16.11 16.20 5,282 16.144 0.11%
2017-01-05 0 18.50 18.32 - 18.32 18.50 12,600 231,700 18.389 16.11 15.96 - 15.96 16.11 14,467 16.015 1.43%
2017-01-04 0 18.24 18.10 - 18.12 18.50 45,200 824,886 18.250 15.89 15.76 - 15.78 16.11 51,898 15.894 0.66%
2017-01-03 0 18.12 18.12 18.14 18.00 18.24 10,400 188,654 18.140 15.78 15.78 15.80 15.68 15.89 11,941 15.799 0.11%
2016-12-30 0 18.18 17.98 18.34 18.04 18.40 5,400 97,950 18.139 15.76 15.59 15.90 15.64 15.95 6,228 15.728 1.11%
2016-12-29 0 17.98 17.90 18.20 17.98 17.98 100 1,798 17.980 15.59 15.52 15.78 15.59 15.59 115 15.590 0.45%
2016-12-28 0 17.90 17.74 18.22 17.60 17.92 27,500 490,958 17.853 15.52 15.38 15.80 15.26 15.54 31,715 15.480 0.34%
2016-12-23 0 17.84 17.00 17.84 17.78 17.84 6,900 123,068 17.836 15.47 14.74 15.47 15.42 15.47 7,958 15.466 -0.56%
2016-12-22 0 17.94 17.00 - 17.94 18.02 8,700 156,474 17.986 15.56 14.74 - 15.56 15.63 10,033 15.595 -1.10%
2016-12-21 0 18.14 17.00 18.32 18.02 18.14 2,758 49,840 18.071 15.73 14.74 15.89 15.63 15.73 3,181 15.669 0.22%
2016-12-20 0 18.10 17.00 - 17.90 18.10 11,300 202,710 17.939 15.69 14.74 - 15.52 15.69 13,032 15.555 0.44%
2016-12-19 0 18.02 18.00 18.42 17.90 18.40 57,400 1,039,432 18.109 15.63 15.61 15.97 15.52 15.95 66,198 15.702 -2.07%
2016-12-16 0 18.40 18.36 18.40 18.40 18.44 23,600 434,966 18.431 15.95 15.92 15.95 15.95 15.99 27,217 15.981 -0.76%
2016-12-15 0 18.54 18.20 - 18.44 18.54 5,700 105,510 18.511 16.08 15.78 - 15.99 16.08 6,574 16.050 -0.86%
2016-12-14 0 18.70 18.20 18.70 18.70 18.88 33,200 621,784 18.728 16.21 15.78 16.21 16.21 16.37 38,289 16.239 -0.53%
2016-12-13 0 18.80 18.20 19.08 18.72 19.08 80,900 1,529,526 18.906 16.30 15.78 16.54 16.23 16.54 93,299 16.394 -1.47%
2016-12-12 0 19.08 19.08 19.18 18.90 19.08 6,100 115,632 18.956 16.54 16.54 16.63 16.39 16.54 7,035 16.437 0.10%
2016-12-09 0 19.06 19.06 19.14 18.92 19.30 31,200 597,228 19.142 16.53 16.53 16.60 16.41 16.74 35,982 16.598 0.32%
2016-12-08 0 19.00 19.00 19.10 18.92 19.12 11,400 216,934 19.029 16.47 16.47 16.56 16.41 16.58 13,147 16.500 0.74%
2016-12-07 0 18.86 18.72 18.90 18.72 18.88 10,203 192,254 18.843 16.35 16.23 16.39 16.23 16.37 11,767 16.339 0.32%
2016-12-06 0 18.80 18.70 18.84 18.60 18.82 3,000 56,250 18.750 16.30 16.21 16.34 16.13 16.32 3,460 16.258 1.40%
2016-12-05 0 18.54 18.00 - 18.54 18.90 8,100 152,704 18.852 16.08 15.61 - 16.08 16.39 9,341 16.347 -0.75%
2016-12-02 0 18.68 18.68 - 18.64 18.68 1,800 33,588 18.660 16.20 16.20 - 16.16 16.20 2,076 16.180 -0.74%
2016-12-01 0 18.82 18.50 - 18.74 18.84 2,400 45,062 18.776 16.32 16.04 - 16.25 16.34 2,768 16.281 0.53%
2016-11-30 0 18.72 18.50 - 18.72 18.84 60,900 1,145,132 18.803 16.23 16.04 - 16.23 16.34 70,234 16.305 0.54%
2016-11-29 0 18.62 18.00 18.62 18.62 18.70 23,300 435,614 18.696 16.15 15.61 16.15 16.15 16.21 26,871 16.211 -0.64%
2016-11-28 0 18.74 18.00 - 18.60 18.74 7,600 142,292 18.723 16.25 15.61 - 16.13 16.25 8,765 16.234 1.30%
2016-11-25 0 18.50 18.00 - 18.46 18.48 1,900 35,110 18.479 16.04 15.61 - 16.01 16.02 2,191 16.023 0.22%
2016-11-24 0 18.46 18.00 - 18.34 18.46 2,700 49,652 18.390 16.01 15.61 - 15.90 16.01 3,114 15.946 -0.22%
2016-11-23 0 18.50 18.48 - 18.46 18.50 3,700 68,386 18.483 16.04 16.02 - 16.01 16.04 4,267 16.026 0.22%
2016-11-22 0 18.46 18.00 18.46 18.22 18.46 6,100 111,920 18.348 16.01 15.61 16.01 15.80 16.01 7,035 15.909 1.32%
2016-11-21 0 18.22 18.00 18.22 18.22 18.22 700 12,754 18.220 15.80 15.61 15.80 15.80 15.80 807 15.799 0.11%
2016-11-18 0 18.20 18.00 - 18.20 18.20 500 9,100 18.200 15.78 15.61 - 15.78 15.78 577 15.781 -0.11%
2016-11-17 0 18.22 18.22 - 18.20 18.26 600 10,926 18.210 15.80 15.80 - 15.78 15.83 692 15.790 -0.44%
2016-11-16 0 18.30 18.20 - 18.26 18.30 2,500 45,670 18.268 15.87 15.78 - 15.83 15.87 2,883 15.840 0.22%
2016-11-15 0 18.26 18.00 18.30 18.24 18.26 2,000 36,502 18.251 15.83 15.61 15.87 15.82 15.83 2,307 15.825 0.55%
2016-11-14 0 18.16 18.00 18.30 18.16 18.36 1,900 34,674 18.249 15.75 15.61 15.87 15.75 15.92 2,191 15.824 -1.09%
2016-11-11 0 18.36 18.36 - 18.26 18.50 9,700 177,672 18.317 15.92 15.92 - 15.83 16.04 11,187 15.882 -2.44%
2016-11-10 0 18.82 18.00 - 18.78 18.86 3,100 58,342 18.820 16.32 15.61 - 16.28 16.35 3,575 16.319 2.06%
2016-11-09 0 18.44 18.44 - 18.30 18.48 5,300 97,514 18.399 15.99 15.99 - 15.87 16.02 6,112 15.954 -2.33%
2016-11-08 0 18.88 18.00 - 18.84 18.94 17,500 330,756 18.900 16.37 15.61 - 16.34 16.42 20,182 16.388 0.75%
2016-11-07 0 18.74 18.00 19.30 18.74 18.82 15,522 291,508 18.780 16.25 15.61 16.74 16.25 16.32 17,901 16.284 0.11%
2016-11-04 0 18.72 18.64 19.30 18.72 18.74 2,500 46,804 18.722 16.23 16.16 16.74 16.23 16.25 2,883 16.234 -0.74%
2016-11-03 0 18.86 18.50 19.20 - - 0 0 - 16.35 16.04 16.65 - - 0 - 0.00%
2016-11-02 0 18.86 18.70 19.30 18.82 18.90 60,400 1,137,632 18.835 16.35 16.21 16.74 16.32 16.39 69,657 16.332 -1.05%
2016-11-01 0 19.06 18.82 - 18.86 19.06 2,000 37,786 18.893 16.53 16.32 - 16.35 16.53 2,307 16.382 0.53%
2016-10-31 0 18.96 18.86 - 18.68 18.96 11,700 220,060 18.809 16.44 16.35 - 16.20 16.44 13,493 16.309 0.64%
2016-10-28 0 18.84 18.40 19.16 18.74 18.86 2,900 54,452 18.777 16.34 15.95 16.61 16.25 16.35 3,344 16.281 -0.11%
2016-10-27 0 18.86 18.50 19.10 18.84 19.04 5,800 109,990 18.964 16.35 16.04 16.56 16.34 16.51 6,689 16.444 -0.84%
2016-10-26 0 19.02 19.02 19.16 19.02 19.04 4,100 78,042 19.035 16.49 16.49 16.61 16.49 16.51 4,728 16.505 -0.52%
2016-10-25 0 19.12 19.06 19.16 19.04 19.12 12,502 238,894 19.108 16.58 16.53 16.61 16.51 16.58 14,418 16.569 0.00%
2016-10-24 0 19.12 18.40 19.20 18.92 19.12 2,000 38,014 19.007 16.58 15.95 16.65 16.41 16.58 2,307 16.481 0.21%
2016-10-20 0 19.08 18.50 - 18.98 19.12 4,700 89,618 19.068 16.54 16.04 - 16.46 16.58 5,420 16.534 0.63%
2016-10-19 0 18.96 18.40 - 18.96 18.96 1,700 32,232 18.960 16.44 15.95 - 16.44 16.44 1,961 16.440 0.32%
2016-10-18 0 18.90 18.90 - 18.74 18.82 2,100 39,508 18.813 16.39 16.39 - 16.25 16.32 2,422 16.313 1.07%
2016-10-17 0 18.70 18.70 - 18.62 18.76 9,800 183,234 18.697 16.21 16.21 - 16.15 16.27 11,302 16.212 -0.53%
2016-10-14 0 18.80 18.50 - 18.64 18.80 3,900 72,890 18.690 16.30 16.04 - 16.16 16.30 4,498 16.206 0.53%
2016-10-13 0 18.70 18.50 - 18.68 18.76 13,100 245,074 18.708 16.21 16.04 - 16.20 16.27 15,108 16.222 -0.85%
2016-10-12 0 18.86 18.30 19.20 18.86 18.98 6,700 126,866 18.935 16.35 15.87 16.65 16.35 16.46 7,727 16.419 -0.84%
2016-10-11 0 19.02 18.98 19.26 19.00 19.24 7,500 143,232 19.098 16.49 16.46 16.70 16.47 16.68 8,650 16.560 -1.25%
2016-10-07 0 19.26 19.00 - 19.26 19.30 10,001 192,915 19.290 16.70 16.47 - 16.70 16.74 11,534 16.726 -0.21%
2016-10-06 0 19.30 19.30 19.40 19.28 19.32 900 17,364 19.293 16.74 16.74 16.82 16.72 16.75 1,038 16.729 -0.10%
2016-10-05 0 19.32 19.00 19.40 19.24 19.32 1,800 34,722 19.290 16.75 16.47 16.82 16.68 16.75 2,076 16.726 0.62%
2016-10-04 0 19.20 19.00 19.50 19.20 19.20 500 9,600 19.200 16.65 16.47 16.91 16.65 16.65 577 16.648 -0.21%
2016-10-03 0 19.24 19.00 19.50 19.20 19.40 1,800 34,654 19.252 16.68 16.47 16.91 16.65 16.82 2,076 16.694 1.05%
2016-09-30 0 19.40 19.00 19.80 19.40 19.44 1,100 21,348 19.407 16.51 16.17 16.85 16.51 16.54 1,293 16.516 -1.22%
2016-09-29 0 19.64 19.62 19.70 19.64 19.64 1,400 27,496 19.640 16.71 16.70 16.76 16.71 16.71 1,645 16.714 1.03%
2016-09-28 0 19.44 19.00 19.80 19.44 19.44 500 9,720 19.440 16.54 16.17 16.85 16.54 16.54 588 16.544 -0.21%
2016-09-27 0 19.48 19.00 19.80 - - 0 0 - 16.58 16.17 16.85 - - 0 - 0.00%
2016-09-26 0 19.48 19.00 19.80 19.46 19.50 1,000 19,466 19.466 16.58 16.17 16.85 16.56 16.59 1,175 16.566 -1.12%
2016-09-23 0 19.70 19.00 19.86 19.30 19.70 22,300 438,342 19.657 16.76 16.17 16.90 16.42 16.76 26,204 16.728 0.20%
2016-09-22 0 19.66 19.00 20.00 19.66 19.70 1,100 21,666 19.696 16.73 16.17 17.02 16.73 16.76 1,293 16.762 0.82%
2016-09-21 0 19.50 19.00 - 19.50 19.50 300 5,850 19.500 16.59 16.17 - 16.59 16.59 353 16.595 0.41%
2016-09-20 0 19.42 19.30 - 19.42 19.44 800 15,540 19.425 16.53 16.42 - 16.53 16.54 940 16.531 0.73%
2016-09-19 0 19.28 19.28 - 19.28 19.28 1,600 30,848 19.280 16.41 16.41 - 16.41 16.41 1,880 16.407 1.47%
2016-09-15 0 19.00 19.00 19.28 19.00 19.00 2,500 47,500 19.000 16.17 16.17 16.41 16.17 16.17 2,938 16.169 0.00%
2016-09-14 0 19.00 19.00 19.28 19.00 19.04 8,000 152,044 19.006 16.17 16.17 16.41 16.17 16.20 9,401 16.174 -0.63%
2016-09-13 0 19.12 19.00 19.28 - - 0 0 - 16.27 16.17 16.41 - - 0 - 0.00%
2016-09-12 0 19.12 19.00 19.28 19.02 19.32 27,400 524,848 19.155 16.27 16.17 16.41 16.19 16.44 32,197 16.301 -3.04%
2016-09-09 0 19.72 19.72 19.86 19.66 19.74 6,700 132,020 19.704 16.78 16.78 16.90 16.73 16.80 7,873 16.769 0.31%
2016-09-08 0 19.66 19.66 19.86 19.64 19.64 1,000 19,640 19.640 16.73 16.73 16.90 16.71 16.71 1,175 16.714 0.00%
2016-09-07 0 19.66 19.66 19.86 19.64 19.68 5,199 102,284 19.674 16.73 16.73 16.90 16.71 16.75 6,109 16.743 1.34%
2016-09-06 0 19.40 19.00 20.00 19.40 19.44 2,100 40,780 19.419 16.51 16.17 17.02 16.51 16.54 2,468 16.526 -0.41%
2016-09-05 0 19.48 19.00 - 19.30 19.48 7,200 139,492 19.374 16.58 16.17 - 16.42 16.58 8,461 16.487 1.67%
2016-09-02 0 19.16 19.10 - 19.02 19.16 13,000 248,238 19.095 16.31 16.25 - 16.19 16.31 15,276 16.250 0.74%
2016-09-01 0 19.02 18.98 19.02 18.98 19.10 10,000 190,052 19.005 16.19 16.15 16.19 16.15 16.25 11,751 16.174 -0.52%
2016-08-31 0 19.12 18.98 - - - 0 0 - 16.27 16.15 - - - 0 - 0.00%
2016-08-30 0 19.12 18.90 - 19.08 19.16 5,768 110,338 19.129 16.27 16.08 - 16.24 16.31 6,778 16.279 0.74%
2016-08-29 0 18.98 - - 18.94 18.98 3,100 58,748 18.951 16.15 - - 16.12 16.15 3,643 16.127 -0.73%
2016-08-26 0 19.12 - - 19.10 19.12 45,600 871,072 19.102 16.27 - - 16.25 16.27 53,583 16.256 0.00%
2016-08-25 0 19.12 19.00 - 19.12 19.20 6,800 130,362 19.171 16.27 16.17 - 16.27 16.34 7,991 16.315 0.84%
2016-08-24 0 18.96 18.90 19.20 18.96 19.12 16,900 322,054 19.056 16.14 16.08 16.34 16.14 16.27 19,859 16.217 -0.73%
2016-08-23 0 19.10 19.10 19.32 19.06 19.10 24,900 475,144 19.082 16.25 16.25 16.44 16.22 16.25 29,259 16.239 -0.42%
2016-08-22 0 19.18 - 19.32 19.18 19.18 100 1,918 19.180 16.32 - 16.44 16.32 16.32 118 16.322 0.00%
2016-08-19 0 19.18 19.10 19.18 19.32 19.40 4,000 77,320 19.330 16.32 16.25 16.32 16.44 16.51 4,700 16.450 -0.72%
2016-08-18 0 19.32 - - 19.26 19.32 3,300 63,738 19.315 16.44 - - 16.39 16.44 3,878 16.437 0.31%
2016-08-17 0 19.26 19.00 - 19.26 19.38 2,500 48,330 19.332 16.39 16.17 - 16.39 16.49 2,938 16.452 -0.62%
2016-08-16 0 19.38 - - 19.38 19.46 2,200 42,766 19.439 16.49 - - 16.49 16.56 2,585 16.543 0.10%
2016-08-15 0 19.36 18.80 19.36 19.30 19.36 2,500 48,320 19.328 16.48 16.00 16.48 16.42 16.48 2,938 16.448 0.52%
2016-08-12 0 19.26 18.80 19.50 19.26 19.32 2,000 38,590 19.295 16.39 16.00 16.59 16.39 16.44 2,350 16.420 0.52%
2016-08-11 0 19.16 18.80 19.50 19.12 19.16 2,800 53,608 19.146 16.31 16.00 16.59 16.27 16.31 3,290 16.293 0.00%
2016-08-10 0 19.16 18.80 19.60 19.16 19.24 11,000 210,990 19.181 16.31 16.00 16.68 16.31 16.37 12,926 16.323 0.42%
2016-08-09 0 19.08 19.08 19.60 19.08 19.10 8,000 152,680 19.085 16.24 16.24 16.68 16.24 16.25 9,401 16.242 0.42%
2016-08-08 0 19.00 18.92 - 18.90 19.00 4,902 92,917 18.955 16.17 16.10 - 16.08 16.17 5,760 16.131 1.17%
2016-08-05 0 18.78 18.78 19.00 18.74 18.80 14,300 268,096 18.748 15.98 15.98 16.17 15.95 16.00 16,804 15.955 0.86%
2016-08-04 0 18.62 18.50 19.00 18.62 18.66 2,000 37,260 18.630 15.85 15.74 16.17 15.85 15.88 2,350 15.854 0.76%
2016-08-03 0 18.48 - 19.00 18.48 19.00 6,600 122,738 18.597 15.73 - 16.17 15.73 16.17 7,755 15.826 -2.12%
2016-08-01 0 18.88 18.70 - 18.88 18.90 3,000 56,650 18.883 16.07 15.91 - 16.07 16.08 3,525 16.070 0.96%
2016-07-29 0 18.70 - - 18.70 18.70 100 1,870 18.700 15.91 - - 15.91 15.91 118 15.914 0.00%
2016-07-28 0 18.70 18.50 - 18.66 18.70 2,900 54,204 18.691 15.91 15.74 - 15.88 15.91 3,408 15.906 0.11%
2016-07-27 0 18.68 - 18.80 18.68 18.80 500 9,364 18.728 15.90 - 16.00 15.90 16.00 588 15.938 0.54%
2016-07-26 0 18.58 18.50 - - - 0 0 - 15.81 15.74 - - - 0 - 0.00%
2016-07-25 0 18.58 18.56 - 18.46 18.58 2,900 53,772 18.542 15.81 15.79 - 15.71 15.81 3,408 15.779 -0.21%
2016-07-22 0 18.62 - - 18.62 18.62 100 1,862 18.620 15.85 - - 15.85 15.85 118 15.846 -0.21%
2016-07-21 0 18.66 - - 18.66 18.66 700 13,062 18.660 15.88 - - 15.88 15.88 823 15.880 0.43%
2016-07-20 0 18.58 18.40 - 18.60 18.60 500 9,300 18.600 15.81 15.66 - 15.83 15.83 588 15.829 0.43%
2016-07-19 0 18.50 - - 18.42 18.60 22,600 417,358 18.467 15.74 - - 15.68 15.83 26,557 15.716 -0.11%
2016-07-18 0 18.52 18.46 - - - 0 0 - 15.76 15.71 - - - 0 - 0.33%
2016-07-15 0 18.46 - - - - 0 0 - 15.71 - - - - 0 - 0.76%
2016-07-14 0 18.32 - - - - 0 0 - 15.59 - - - - 0 - 0.44%
2016-07-13 0 18.24 - - 18.24 18.28 3,600 65,728 18.258 15.52 - - 15.52 15.56 4,230 15.538 0.77%
2016-07-12 0 18.10 18.08 18.18 18.04 18.10 10,600 191,386 18.055 15.40 15.39 15.47 15.35 15.40 12,456 15.365 0.78%
2016-07-11 0 17.96 17.94 18.00 17.92 17.96 3,100 55,700 17.968 15.28 15.27 15.32 15.25 15.28 3,643 15.291 1.70%
2016-07-08 0 17.66 17.62 17.68 17.66 17.66 1,010 17,836 17.659 15.03 14.99 15.05 15.03 15.03 1,187 15.028 -0.34%
2016-07-07 0 17.72 17.72 17.78 17.72 17.72 900 15,948 17.720 15.08 15.08 15.13 15.08 15.08 1,058 15.080 1.14%
2016-07-06 0 17.52 17.52 17.58 17.46 17.50 5,300 92,610 17.474 14.91 14.91 14.96 14.86 14.89 6,228 14.870 -2.12%
2016-07-05 0 17.90 17.84 17.90 17.90 18.00 2,200 39,390 17.905 15.23 15.18 15.23 15.23 15.32 2,585 15.237 -1.00%
2016-07-04 0 18.08 18.06 18.16 17.96 19.00 2,700 49,200 18.222 15.39 15.37 15.45 15.28 16.17 3,173 15.507 1.23%
2016-06-30 0 17.98 17.88 18.00 17.78 17.98 2,600 46,506 17.887 15.20 15.11 15.22 15.03 15.20 3,076 15.120 1.24%
2016-06-29 0 17.76 17.60 17.78 17.62 17.80 199,082 3,525,507 17.709 15.01 14.88 15.03 14.89 15.05 235,508 14.970 1.83%
2016-06-28 0 17.44 17.44 17.54 17.40 17.52 17,600 307,264 17.458 14.74 14.74 14.83 14.71 14.81 20,820 14.758 0.69%
2016-06-27 0 17.32 17.30 17.42 17.16 17.24 1,800 30,950 17.194 14.64 14.62 14.73 14.51 14.57 2,129 14.535 0.46%
2016-06-24 0 17.24 17.26 17.40 17.00 17.82 24,900 431,294 17.321 14.57 14.59 14.71 14.37 15.06 29,456 14.642 -3.04%
2016-06-23 0 17.78 17.78 17.86 17.74 17.78 5,900 104,840 17.769 15.03 15.03 15.10 15.00 15.03 6,980 15.021 0.00%
2016-06-22 0 17.78 17.70 17.80 17.48 17.84 7,332 129,463 17.657 15.03 14.96 15.05 14.78 15.08 8,674 14.926 1.14%
2016-06-21 0 17.58 17.54 17.64 17.38 17.52 3,500 61,122 17.463 14.86 14.83 14.91 14.69 14.81 4,140 14.762 0.80%
2016-06-20 0 17.44 17.42 17.54 17.22 17.42 7,500 130,130 17.351 14.74 14.73 14.83 14.56 14.73 8,872 14.667 0.69%
2016-06-17 0 17.32 17.16 17.36 17.06 17.32 9,200 158,744 17.255 14.64 14.51 14.67 14.42 14.64 10,883 14.586 0.46%
2016-06-16 0 17.24 17.16 17.34 17.24 17.28 76,500 1,318,880 17.240 14.57 14.51 14.66 14.57 14.61 90,497 14.574 -1.15%
2016-06-15 0 17.44 17.44 17.58 17.38 17.40 9,500 165,270 17.397 14.74 14.74 14.86 14.69 14.71 11,238 14.706 0.23%
2016-06-14 0 17.40 17.40 17.42 17.40 17.40 1,500 26,100 17.400 14.71 14.71 14.73 14.71 14.71 1,774 14.709 -0.23%
2016-06-13 0 17.44 17.42 17.48 17.40 17.44 2,200 38,348 17.431 14.74 14.73 14.78 14.71 14.74 2,603 14.735 -1.91%
2016-06-10 0 17.78 17.72 17.78 17.78 17.92 4,200 74,824 17.815 15.03 14.98 15.03 15.03 15.15 4,968 15.060 -0.78%
2016-06-08 0 17.92 17.90 17.98 17.92 17.92 1,500 26,880 17.920 15.15 15.13 15.20 15.15 15.15 1,774 15.148 0.34%
2016-06-07 0 17.86 17.86 17.90 17.80 17.86 3,909 69,738 17.840 15.10 15.10 15.13 15.05 15.10 4,624 15.081 1.02%
2016-06-06 0 17.68 17.64 17.72 17.64 17.68 600 10,588 17.647 14.95 14.91 14.98 14.91 14.95 710 14.917 1.14%
2016-06-03 0 17.48 17.42 17.50 17.48 17.48 3,000 52,440 17.480 14.78 14.73 14.79 14.78 14.78 3,549 14.776 0.46%
2016-06-02 0 17.40 17.36 17.40 17.38 17.40 2,200 38,276 17.398 14.71 14.67 14.71 14.69 14.71 2,603 14.707 0.46%
2016-06-01 0 17.32 17.32 17.38 - - 0 0 - 14.64 14.64 14.69 - - 0 - 0.00%
2016-05-31 0 17.32 17.30 17.38 - - 0 0 - 14.64 14.62 14.69 - - 0 - 0.00%
2016-05-30 0 17.32 17.26 17.34 17.30 17.34 2,700 46,768 17.321 14.64 14.59 14.66 14.62 14.66 3,194 14.642 0.93%
2016-05-27 0 17.16 17.16 17.20 - - 0 0 - 14.51 14.51 14.54 - - 0 - 0.47%
2016-05-26 0 17.08 17.08 17.12 17.06 17.08 1,000 17,070 17.070 14.44 14.44 14.47 14.42 14.44 1,183 14.430 0.47%
2016-05-25 0 17.00 16.96 17.04 16.96 17.02 3,800 64,610 17.003 14.37 14.34 14.40 14.34 14.39 4,495 14.373 1.67%
2016-05-24 0 16.72 16.70 16.76 16.70 16.76 400 6,698 16.745 14.13 14.12 14.17 14.12 14.17 473 14.155 -0.71%
2016-05-23 0 16.84 16.80 16.84 16.72 16.84 2,200 36,952 16.796 14.24 14.20 14.24 14.13 14.24 2,603 14.198 1.08%
2016-05-20 0 16.66 16.66 16.70 - - 0 0 - 14.08 14.08 14.12 - - 0 - 0.12%
2016-05-19 0 16.64 16.56 16.66 16.64 16.66 13,300 221,514 16.655 14.07 14.00 14.08 14.07 14.08 15,734 14.079 -0.60%
2016-05-18 0 16.74 16.68 16.74 - - 0 0 - 14.15 14.10 14.15 - - 0 - -0.59%
2016-05-17 0 16.84 16.84 16.90 16.80 16.84 1,200 20,196 16.830 14.24 14.24 14.29 14.20 14.24 1,420 14.227 0.96%
2016-05-16 0 16.68 16.68 16.72 - - 900 14,976 16.640 14.10 14.10 14.13 - - 1,065 14.066 0.00%
2016-05-13 0 16.68 16.64 16.72 16.68 16.80 9,000 150,222 16.691 14.10 14.07 14.13 14.10 14.20 10,647 14.110 -0.95%
2016-05-12 0 16.84 16.82 16.88 16.84 17.36 15,400 259,704 16.864 14.24 14.22 14.27 14.24 14.67 18,218 14.256 -0.12%
2016-05-11 0 16.86 16.84 16.90 16.86 16.92 18,000 304,188 16.899 14.25 14.24 14.29 14.25 14.30 21,293 14.286 -0.47%
2016-05-10 0 16.94 16.94 17.04 16.82 16.96 5,300 89,730 16.930 14.32 14.32 14.40 14.22 14.34 6,270 14.312 -0.12%
2016-05-09 0 16.96 16.90 16.98 16.96 16.98 800 13,574 16.968 14.34 14.29 14.35 14.34 14.35 946 14.343 0.36%
2016-05-06 0 16.90 16.86 16.98 16.90 17.10 82,100 1,389,452 16.924 14.29 14.25 14.35 14.29 14.46 97,122 14.306 -1.17%
2016-05-05 0 17.10 17.08 17.16 17.10 17.14 3,900 66,768 17.120 14.46 14.44 14.51 14.46 14.49 4,614 14.472 -1.04%
2016-05-04 0 17.28 17.26 17.32 17.26 17.40 40,000 691,184 17.280 14.61 14.59 14.64 14.59 14.71 47,319 14.607 -0.92%
2016-05-03 0 17.44 17.40 17.44 17.40 17.52 18,428 322,091 17.478 14.74 14.71 14.74 14.71 14.81 21,800 14.775 -1.25%
2016-04-29 0 17.66 17.60 17.66 17.70 17.80 300 5,320 17.733 14.93 14.88 14.93 14.96 15.05 355 14.991 -1.01%
2016-04-28 0 17.84 17.80 17.86 17.84 18.00 1,800 32,284 17.936 15.08 15.05 15.10 15.08 15.22 2,129 15.161 -0.34%
2016-04-27 0 17.90 17.84 17.90 17.90 17.90 100 1,790 17.900 15.13 15.08 15.13 15.13 15.13 118 15.131 -0.11%
2016-04-26 0 17.92 17.86 17.92 17.94 17.94 1,800 32,292 17.940 15.15 15.10 15.15 15.17 15.17 2,129 15.165 -0.11%
2016-04-25 0 17.94 17.86 17.96 17.96 18.00 379,300 6,761,306 17.826 15.17 15.10 15.18 15.18 15.22 448,701 15.069 -0.44%
2016-04-22 0 18.02 18.00 18.06 17.98 18.06 4,400 79,224 18.005 15.23 15.22 15.27 15.20 15.27 5,205 15.221 -0.55%
2016-04-21 0 18.12 18.08 18.14 18.10 18.12 3,200 57,952 18.110 15.32 15.28 15.33 15.30 15.32 3,786 15.309 0.44%
2016-04-20 0 18.04 17.98 18.12 17.92 18.10 40,300 727,412 18.050 15.25 15.20 15.32 15.15 15.30 47,674 15.258 -0.22%
2016-04-19 0 18.08 18.08 18.18 18.00 18.08 5,800 104,800 18.069 15.28 15.28 15.37 15.22 15.28 6,861 15.274 0.89%
2016-04-18 0 17.92 17.84 17.92 17.86 17.96 2,300 41,118 17.877 15.15 15.08 15.15 15.10 15.18 2,721 15.112 -0.22%
2016-04-15 0 17.96 17.88 17.98 17.90 17.96 4,200 75,390 17.950 15.18 15.11 15.20 15.13 15.18 4,968 15.174 0.00%
2016-04-14 0 17.96 17.94 17.96 17.96 17.98 4,700 84,414 17.960 15.18 15.17 15.18 15.18 15.20 5,560 15.182 0.34%
2016-04-13 0 17.90 17.88 17.90 17.90 18.00 9,300 166,370 17.889 15.13 15.11 15.13 15.13 15.22 11,002 15.122 1.82%
2016-04-12 0 17.58 17.48 17.58 17.46 17.58 2,500 43,790 17.516 14.86 14.78 14.86 14.76 14.86 2,957 14.807 -0.11%
2016-04-11 0 17.60 17.52 17.60 17.60 17.62 2,300 40,516 17.616 14.88 14.81 14.88 14.88 14.89 2,721 14.891 1.03%
2016-04-08 0 17.42 17.42 17.50 17.30 17.38 800 13,864 17.330 14.73 14.73 14.79 14.62 14.69 946 14.650 0.11%
2016-04-07 0 17.40 17.30 - 17.36 18.88 97,800 1,750,630 17.900 14.71 14.62 - 14.67 15.96 115,694 15.131 0.00%
2016-04-06 0 17.40 17.38 17.48 17.40 17.44 2,500 43,538 17.415 14.71 14.69 14.78 14.71 14.74 2,957 14.722 -0.23%
2016-04-05 0 17.44 17.42 17.56 17.44 17.64 7,000 122,842 17.549 14.74 14.73 14.84 14.74 14.91 8,281 14.835 -0.34%
2016-04-01 0 17.50 17.44 17.62 17.46 17.52 1,400 24,494 17.496 14.79 14.74 14.89 14.76 14.81 1,656 14.790 -0.91%
2016-03-31 0 17.68 17.68 17.78 17.68 17.78 1,300 23,056 17.735 14.93 14.93 15.01 14.93 15.01 1,540 14.975 -0.11%
2016-03-30 0 17.70 17.68 17.78 17.44 17.60 4,800 84,056 17.512 14.95 14.93 15.01 14.73 14.86 5,685 14.786 1.84%
2016-03-29 0 17.38 17.28 17.38 17.30 17.40 2,400 41,590 17.329 14.68 14.59 14.68 14.61 14.69 2,842 14.632 -0.57%
2016-03-24 0 17.48 17.34 17.48 17.36 17.60 3,800 66,320 17.453 14.76 14.64 14.76 14.66 14.86 4,500 14.737 -1.13%
2016-03-23 0 17.68 17.58 17.72 17.58 17.74 22,900 405,144 17.692 14.93 14.84 14.96 14.84 14.98 27,121 14.939 0.23%
2016-03-22 0 17.64 17.64 17.72 17.54 17.64 29,900 526,502 17.609 14.89 14.89 14.96 14.81 14.89 35,411 14.868 0.68%
2016-03-21 0 17.52 17.52 17.56 17.50 17.50 500 8,750 17.500 14.79 14.79 14.83 14.78 14.78 592 14.777 0.00%
2016-03-18 0 17.52 17.52 17.62 17.52 17.52 1,100 19,242 17.493 14.79 14.79 14.88 14.79 14.79 1,303 14.770 0.69%
2016-03-17 0 17.40 17.32 17.44 17.36 17.40 2,500 43,496 17.398 14.69 14.62 14.73 14.66 14.69 2,961 14.691 1.75%
2016-03-16 0 17.10 17.00 17.10 17.10 17.14 700 11,982 17.117 14.44 14.35 14.44 14.44 14.47 829 14.453 0.00%
2016-03-15 0 17.10 17.00 17.10 - - 600 10,296 17.160 14.44 14.35 14.44 - - 711 14.489 -0.70%
2016-03-14 0 17.22 17.16 17.26 17.00 17.26 8,900 152,228 17.104 14.54 14.49 14.57 14.35 14.57 10,540 14.442 0.82%
2016-03-11 0 17.08 16.98 17.16 16.88 17.08 3,400 57,882 17.024 14.42 14.34 14.49 14.25 14.42 4,027 14.375 0.59%
2016-03-10 0 16.98 16.80 16.98 16.98 16.98 700 11,886 16.980 14.34 14.19 14.34 14.34 14.34 829 14.337 0.59%
2016-03-09 0 16.88 16.76 16.94 16.82 16.88 2,600 43,816 16.852 14.25 14.15 14.30 14.20 14.25 3,079 14.230 -0.47%
2016-03-08 0 16.96 16.84 17.02 16.94 17.06 1,800 30,622 17.012 14.32 14.22 14.37 14.30 14.41 2,132 14.365 -1.28%
2016-03-07 0 17.18 17.00 17.18 17.14 17.20 3,300 56,690 17.179 14.51 14.35 14.51 14.47 14.52 3,908 14.505 1.06%
2016-03-04 0 17.00 16.98 17.08 16.90 16.90 1,000 16,918 16.918 14.35 14.34 14.42 14.27 14.27 1,184 14.285 1.07%
2016-03-03 0 16.82 16.82 16.92 16.80 16.80 2,000 33,580 16.790 14.20 14.20 14.29 14.19 14.19 2,369 14.177 0.36%
2016-03-02 0 16.76 16.58 16.78 16.68 16.76 12,700 212,380 16.723 14.15 14.00 14.17 14.08 14.15 15,041 14.120 2.82%
2016-03-01 0 16.30 16.16 16.36 16.10 16.30 36,900 596,060 16.153 13.76 13.65 13.81 13.59 13.76 43,701 13.639 1.24%
2016-02-29 0 16.10 16.04 16.12 16.10 16.16 5,800 93,536 16.127 13.59 13.54 13.61 13.59 13.65 6,869 13.617 -0.12%
2016-02-26 0 16.12 16.06 16.26 16.08 16.12 3,300 53,160 16.109 13.61 13.56 13.73 13.58 13.61 3,908 13.602 1.51%
2016-02-25 0 15.88 15.82 15.98 15.88 16.06 10,500 166,930 15.898 13.41 13.36 13.49 13.41 13.56 12,435 13.424 -1.00%
2016-02-24 0 16.04 15.92 16.08 16.04 16.12 789 12,703 16.100 13.54 13.44 13.58 13.54 13.61 934 13.595 -1.23%
2016-02-23 0 16.24 16.20 16.28 16.22 16.24 1,700 27,598 16.234 13.71 13.68 13.75 13.70 13.71 2,013 13.708 0.37%
2016-02-22 0 16.18 16.08 16.26 - - 0 0 - 13.66 13.58 13.73 - - 0 - 0.37%
2016-02-19 0 16.12 15.98 16.16 16.12 16.12 600 9,672 16.120 13.61 13.49 13.65 13.61 13.61 711 13.611 -0.12%
2016-02-18 0 16.14 16.14 16.20 - - 0 0 - 13.63 13.63 13.68 - - 0 - 1.77%
2016-02-17 0 15.86 15.74 15.92 15.86 16.00 4,700 74,604 15.873 13.39 13.29 13.44 13.39 13.51 5,566 13.403 -0.88%
2016-02-16 0 16.00 15.88 16.04 16.00 16.08 15,500 248,142 16.009 13.51 13.41 13.54 13.51 13.58 18,357 13.518 1.14%
2016-02-15 0 15.82 15.76 15.84 - - 0 0 - 13.36 13.31 13.37 - - 0 - 1.54%
2016-02-12 0 15.58 15.58 15.62 14.50 15.64 14,500 219,836 15.161 13.16 13.16 13.19 12.24 13.21 17,172 12.802 3.87%
2016-02-11 0 15.00 - 15.00 15.00 16.00 45,700 700,390 15.326 12.67 - 12.67 12.67 13.51 54,123 12.941 -6.37%
2016-02-05 0 16.02 15.98 16.10 15.94 16.02 5,100 81,618 16.004 13.53 13.49 13.59 13.46 13.53 6,040 13.513 0.50%
2016-02-04 0 15.94 15.78 15.94 15.84 15.94 2,400 38,066 15.861 13.46 13.32 13.46 13.37 13.46 2,842 13.392 1.92%
2016-02-03 0 15.64 15.56 15.68 15.64 15.64 200 3,128 15.640 13.21 13.14 13.24 13.21 13.21 237 13.206 -1.51%
2016-02-02 0 15.88 15.76 15.88 15.88 15.88 100 1,588 15.880 13.41 13.31 13.41 13.41 13.41 118 13.409 -0.38%
2016-02-01 0 15.94 15.92 16.04 15.94 15.96 7,200 114,812 15.946 13.46 13.44 13.54 13.46 13.48 8,527 13.464 0.00%
2016-01-29 0 15.94 15.94 16.02 15.60 15.92 9,200 145,248 15.788 13.46 13.46 13.53 13.17 13.44 10,896 13.331 2.31%
2016-01-28 0 15.58 15.52 15.60 15.42 15.56 4,500 69,642 15.476 13.16 13.10 13.17 13.02 13.14 5,329 13.068 0.65%
2016-01-27 0 15.48 15.40 15.52 15.36 15.48 9,100 140,756 15.468 13.07 13.00 13.10 12.97 13.07 10,777 13.061 0.52%
2016-01-26 0 15.40 15.40 15.44 15.34 15.46 41,800 643,384 15.392 13.00 13.00 13.04 12.95 13.05 49,504 12.997 -1.16%
2016-01-25 0 15.58 15.48 15.58 15.54 15.58 2,100 32,638 15.542 13.16 13.07 13.16 13.12 13.16 2,487 13.123 1.56%
2016-01-22 0 15.34 15.34 15.42 15.20 15.36 14,600 223,260 15.292 12.95 12.95 13.02 12.83 12.97 17,291 12.912 1.72%
2016-01-21 0 15.08 15.00 15.12 15.10 15.28 9,600 145,788 15.186 12.73 12.67 12.77 12.75 12.90 11,369 12.823 -0.92%
2016-01-20 0 15.22 15.20 15.28 15.22 15.48 19,800 303,450 15.326 12.85 12.83 12.90 12.85 13.07 23,449 12.941 -2.69%
2016-01-19 0 15.64 15.60 15.70 15.40 15.64 4,600 71,182 15.474 13.21 13.17 13.26 13.00 13.21 5,448 13.066 1.30%
2016-01-18 0 15.44 15.40 15.46 15.34 15.44 6,700 103,198 15.403 13.04 13.00 13.05 12.95 13.04 7,935 13.006 -1.03%
2016-01-15 0 15.60 15.50 15.60 15.62 15.70 3,300 51,796 15.696 13.17 13.09 13.17 13.19 13.26 3,908 13.253 -0.76%
2016-01-14 0 15.72 15.68 15.78 15.52 15.68 24,300 379,532 15.619 13.27 13.24 13.32 13.10 13.24 28,779 13.188 -1.13%
2016-01-13 0 15.90 15.80 15.94 15.86 15.96 9,700 154,574 15.935 13.43 13.34 13.46 13.39 13.48 11,488 13.455 0.63%
2016-01-12 0 15.80 15.70 15.82 15.80 15.86 11,300 178,780 15.821 13.34 13.26 13.36 13.34 13.39 13,383 13.359 -0.38%
2016-01-11 0 15.86 15.82 15.90 15.76 16.10 32,700 520,298 15.911 13.39 13.36 13.43 13.31 13.59 38,727 13.435 -2.10%
2016-01-08 0 16.20 16.12 16.22 16.04 16.20 5,800 93,322 16.090 13.68 13.61 13.70 13.54 13.68 6,869 13.586 0.87%
2016-01-07 0 16.06 16.00 - 16.06 16.14 33,200 535,688 16.135 13.56 13.51 - 13.56 13.63 39,319 13.624 -2.78%
2016-01-06 0 16.52 16.52 - 16.50 16.60 11,900 196,622 16.523 13.95 13.95 - 13.93 14.02 14,093 13.951 -0.84%
2016-01-05 0 16.66 16.66 - 16.60 16.66 8,200 136,544 16.652 14.07 14.07 - 14.02 14.07 9,711 14.060 -1.07%
2016-01-04 0 16.84 16.82 16.86 16.78 17.12 31,300 527,772 16.862 14.22 14.20 14.24 14.17 14.46 37,069 14.238 -1.23%
2015-12-31 0 17.10 17.00 17.10 17.12 17.12 1,700 29,104 17.120 14.40 14.31 14.40 14.41 14.41 2,019 14.413 -0.23%
2015-12-30 0 17.14 17.08 17.16 17.10 17.14 2,400 41,110 17.129 14.43 14.38 14.45 14.40 14.43 2,851 14.421 0.00%
2015-12-29 0 17.14 17.10 17.18 17.14 17.14 1,200 20,568 17.140 14.43 14.40 14.46 14.43 14.43 1,425 14.430 -0.35%
2015-12-28 0 17.20 17.14 17.20 17.20 17.26 1,000 17,236 17.236 14.48 14.43 14.48 14.48 14.53 1,188 14.511 -0.46%
2015-12-24 0 17.28 - 17.28 17.28 17.28 1,400 24,192 17.280 14.55 - 14.55 14.55 14.55 1,663 14.548 0.70%
2015-12-23 0 17.16 17.14 17.22 17.08 17.18 5,800 99,356 17.130 14.45 14.43 14.50 14.38 14.46 6,889 14.422 0.35%
2015-12-22 0 17.10 17.02 17.10 17.00 17.12 7,000 119,516 17.074 14.40 14.33 14.40 14.31 14.41 8,314 14.374 0.23%
2015-12-21 0 17.06 17.04 17.06 16.90 17.08 14,000 238,350 17.025 14.36 14.35 14.36 14.23 14.38 16,629 14.333 0.47%
2015-12-18 0 16.98 16.90 - 16.90 17.02 8,700 147,502 16.954 14.30 14.23 - 14.23 14.33 10,334 14.274 -0.35%
2015-12-17 0 17.04 17.00 17.08 16.90 17.00 3,200 54,240 16.950 14.35 14.31 14.38 14.23 14.31 3,801 14.270 0.71%
2015-12-16 0 16.92 16.86 16.94 16.86 16.94 4,100 69,276 16.897 14.25 14.19 14.26 14.19 14.26 4,870 14.225 1.32%
2015-12-15 0 16.70 16.64 16.72 16.60 16.72 4,400 73,258 16.650 14.06 14.01 14.08 13.98 14.08 5,226 14.017 0.24%
2015-12-14 0 16.66 16.56 - 16.48 17.00 11,800 196,576 16.659 14.03 13.94 - 13.87 14.31 14,016 14.025 -1.19%
2015-12-11 0 16.86 16.80 16.86 16.86 17.00 16,700 282,168 16.896 14.19 14.14 14.19 14.19 14.31 19,836 14.225 -0.59%
2015-12-10 0 16.96 16.90 16.96 16.92 17.04 2,400 40,684 16.952 14.28 14.23 14.28 14.25 14.35 2,851 14.272 -0.47%
2015-12-09 0 17.04 16.98 17.02 17.00 17.04 6,547 112,463 17.178 14.35 14.30 14.33 14.31 14.35 7,776 14.462 0.00%
2015-12-08 0 17.04 17.06 17.14 17.02 17.14 18,247 311,471 17.070 14.35 14.36 14.43 14.33 14.43 21,673 14.371 -1.84%
2015-12-07 0 17.36 17.34 17.36 17.40 17.44 1,100 19,156 17.415 14.62 14.60 14.62 14.65 14.68 1,307 14.661 0.35%
2015-12-04 0 17.30 17.28 17.34 17.26 17.30 800 13,828 17.285 14.56 14.55 14.60 14.53 14.56 950 14.552 -0.46%
2015-12-03 0 17.38 17.34 17.40 17.34 17.40 7,300 126,788 17.368 14.63 14.60 14.65 14.60 14.65 8,671 14.622 -0.46%
2015-12-02 0 17.46 17.40 17.48 17.46 17.52 4,300 75,204 17.489 14.70 14.65 14.72 14.70 14.75 5,107 14.724 0.23%
2015-12-01 0 17.42 17.42 17.48 17.28 17.32 2,600 44,986 17.302 14.67 14.67 14.72 14.55 14.58 3,088 14.567 1.04%
2015-11-30 0 17.24 17.18 17.24 17.10 17.32 11,800 203,438 17.241 14.51 14.46 14.51 14.40 14.58 14,016 14.515 -0.46%
2015-11-27 0 17.32 17.32 17.40 17.32 17.60 7,100 123,656 17.416 14.58 14.58 14.65 14.58 14.82 8,433 14.663 -1.59%
2015-11-26 0 17.60 17.50 17.62 17.60 17.70 4,100 72,402 17.659 14.82 14.73 14.83 14.82 14.90 4,870 14.867 0.00%
2015-11-25 0 17.60 17.52 17.64 17.50 17.62 12,000 211,248 17.604 14.82 14.75 14.85 14.73 14.83 14,253 14.821 -0.11%
2015-11-24 0 17.62 17.54 17.64 17.48 17.62 31,900 559,532 17.540 14.83 14.77 14.85 14.72 14.83 37,890 14.767 -0.56%
2015-11-23 0 17.72 17.60 17.72 17.58 17.88 11,600 205,790 17.741 14.92 14.82 14.92 14.80 15.05 13,778 14.936 -0.11%
2015-11-20 0 17.74 17.60 17.78 17.52 17.74 3,000 52,828 17.609 14.94 14.82 14.97 14.75 14.94 3,563 14.825 1.03%
2015-11-19 0 17.56 17.56 17.60 17.40 17.58 4,900 85,638 17.477 14.78 14.78 14.82 14.65 14.80 5,820 14.714 0.57%
2015-11-18 0 17.46 17.46 17.48 17.36 17.74 4,000 69,894 17.474 14.70 14.70 14.72 14.62 14.94 4,751 14.711 -0.57%
2015-11-17 0 17.56 17.56 17.60 17.56 17.70 1,600 28,166 17.604 14.78 14.78 14.82 14.78 14.90 1,900 14.821 0.46%
2015-11-16 0 17.48 17.40 17.54 17.26 17.48 3,600 62,622 17.395 14.72 14.65 14.77 14.53 14.72 4,276 14.645 -0.23%
2015-11-13 0 17.52 17.50 17.64 17.52 17.78 5,600 98,704 17.626 14.75 14.73 14.85 14.75 14.97 6,652 14.839 -1.79%
2015-11-12 0 17.84 17.58 17.94 17.68 17.88 6,500 115,508 17.770 15.02 14.80 15.10 14.88 15.05 7,721 14.961 0.68%
2015-11-11 0 17.72 17.58 20.20 17.60 17.76 51,600 911,550 17.666 14.92 14.80 17.01 14.82 14.95 61,290 14.873 0.45%
2015-11-10 0 17.64 17.62 17.80 17.64 17.92 9,100 161,410 17.737 14.85 14.83 14.99 14.85 15.09 10,809 14.933 -1.34%
2015-11-09 0 17.88 17.84 17.92 17.92 18.02 2,800 50,288 17.960 15.05 15.02 15.09 15.09 15.17 3,326 15.121 -1.32%
2015-11-06 0 18.12 18.06 18.18 18.12 18.24 11,300 205,142 18.154 15.26 15.20 15.31 15.26 15.36 13,422 15.284 -2.05%
2015-11-05 0 18.50 18.42 18.54 18.32 18.50 4,800 88,254 18.386 15.58 15.51 15.61 15.42 15.58 5,701 15.479 0.54%
2015-11-04 0 18.40 18.32 18.44 18.16 18.50 19,950 364,143 18.253 15.49 15.42 15.52 15.29 15.58 23,696 15.367 1.66%
2015-11-03 0 18.10 18.04 18.16 18.12 18.16 1,900 34,472 18.143 15.24 15.19 15.29 15.26 15.29 2,257 15.275 1.23%
2015-11-02 0 17.88 17.88 17.90 17.88 18.00 1,600 28,652 17.908 15.05 15.05 15.07 15.05 15.15 1,900 15.076 -0.89%
2015-10-30 0 18.04 18.00 18.10 17.96 18.08 5,300 95,416 18.003 15.19 15.15 15.24 15.12 15.22 6,295 15.157 -0.11%
2015-10-29 0 18.06 18.00 18.12 18.10 18.24 2,900 52,574 18.129 15.20 15.15 15.26 15.24 15.36 3,445 15.263 -1.20%
2015-10-28 0 18.28 18.20 18.30 18.36 18.36 1,000 18,360 18.360 15.39 15.32 15.41 15.46 15.46 1,188 15.457 -0.87%
2015-10-27 0 18.44 18.36 - 18.30 18.60 14,100 260,004 18.440 15.52 15.46 - 15.41 15.66 16,748 15.525 -0.22%
2015-10-26 0 18.48 18.46 18.60 18.46 18.76 6,600 122,656 18.584 15.56 15.54 15.66 15.54 15.79 7,839 15.646 -0.22%
2015-10-23 0 18.52 18.52 18.56 18.46 18.52 2,400 44,404 18.502 15.59 15.59 15.63 15.54 15.59 2,851 15.577 1.54%
2015-10-22 0 18.24 18.18 18.36 18.22 18.48 23,600 433,218 18.357 15.36 15.31 15.46 15.34 15.56 28,032 15.455 -0.33%
2015-10-20 0 18.30 18.28 18.42 18.28 18.38 10,800 198,344 18.365 15.41 15.39 15.51 15.39 15.47 12,828 15.462 -0.44%
2015-10-19 0 18.38 18.32 18.42 18.32 18.38 800 14,668 18.335 15.47 15.42 15.51 15.42 15.47 950 15.436 0.11%
2015-10-16 0 18.36 18.26 18.40 18.40 18.40 200 3,680 18.400 15.46 15.37 15.49 15.49 15.49 238 15.491 0.00%
2015-10-15 0 18.36 18.34 18.46 18.26 18.36 1,300 23,790 18.300 15.46 15.44 15.54 15.37 15.46 1,544 15.407 2.11%
2015-10-14 0 17.98 17.90 18.00 17.94 17.98 1,000 17,964 17.964 15.14 15.07 15.15 15.10 15.14 1,188 15.124 -0.44%
2015-10-13 0 18.06 18.06 18.10 18.06 18.26 1,900 34,416 18.114 15.20 15.20 15.24 15.20 15.37 2,257 15.250 -0.66%
2015-10-12 0 18.18 18.12 18.26 18.12 18.14 2,000 36,260 18.130 15.31 15.26 15.37 15.26 15.27 2,376 15.264 0.55%
2015-10-09 0 18.08 17.00 - 18.00 18.18 4,100 74,108 18.075 15.22 14.31 - 15.15 15.31 4,870 15.218 1.46%
2015-10-08 0 17.82 17.72 17.88 17.84 17.84 2,400 42,816 17.840 15.00 14.92 15.05 15.02 15.02 2,851 15.020 0.00%
2015-10-07 0 17.82 17.82 17.96 17.56 17.60 1,000 17,564 17.564 15.00 15.00 15.12 14.78 14.82 1,188 14.787 2.65%
2015-10-06 0 17.36 17.32 17.44 17.40 17.46 3,900 67,974 17.429 14.62 14.58 14.68 14.65 14.70 4,632 14.674 0.70%
2015-10-05 0 17.24 17.22 17.28 17.18 17.24 2,000 34,400 17.200 14.51 14.50 14.55 14.46 14.51 2,376 14.481 1.53%
2015-10-02 0 16.98 16.94 17.12 16.94 17.20 12,200 208,652 17.103 14.30 14.26 14.41 14.26 14.48 14,491 14.399 1.07%
2015-09-30 0 17.14 17.04 17.18 17.00 17.14 1,800 30,838 17.132 14.14 14.06 14.18 14.03 14.14 2,181 14.138 2.39%
2015-09-29 0 16.74 16.70 16.88 16.64 17.40 25,600 431,790 16.867 13.81 13.78 13.93 13.73 14.36 31,023 13.919 -3.01%
2015-09-25 0 17.26 17.16 17.32 17.22 17.30 14,700 253,748 17.262 14.24 14.16 14.29 14.21 14.28 17,814 14.244 0.70%
2015-09-24 0 17.14 17.12 17.26 17.14 17.20 600 10,308 17.180 14.14 14.13 14.24 14.14 14.19 727 14.177 -0.92%
2015-09-23 0 17.30 17.22 17.38 17.20 17.50 10,500 181,936 17.327 14.28 14.21 14.34 14.19 14.44 12,724 14.299 -2.48%
2015-09-22 0 17.74 17.70 17.84 17.78 17.82 14,500 258,072 17.798 14.64 14.61 14.72 14.67 14.71 17,571 14.687 -0.22%
2015-09-21 0 17.78 17.70 17.88 17.70 17.84 4,900 87,022 17.760 14.67 14.61 14.75 14.61 14.72 5,938 14.655 -1.22%
2015-09-18 0 18.00 17.94 18.12 17.94 18.00 3,500 62,920 17.977 14.85 14.80 14.95 14.80 14.85 4,241 14.835 0.67%
2015-09-17 0 17.88 17.80 17.88 17.88 18.04 2,400 43,100 17.958 14.75 14.69 14.75 14.75 14.89 2,908 14.819 0.00%
2015-09-16 0 17.88 17.78 17.88 17.70 17.94 19,900 353,594 17.769 14.75 14.67 14.75 14.61 14.80 24,115 14.663 1.59%
2015-09-15 0 17.60 17.50 17.66 17.60 17.74 300 5,294 17.647 14.52 14.44 14.57 14.52 14.64 364 14.562 -0.23%
2015-09-14 0 17.64 17.64 17.80 17.58 17.80 6,100 107,970 17.700 14.56 14.56 14.69 14.51 14.69 7,392 14.606 0.23%
2015-09-11 0 17.60 17.54 17.62 17.60 17.86 9,100 161,462 17.743 14.52 14.47 14.54 14.52 14.74 11,028 14.642 0.11%
2015-09-10 0 17.58 17.54 17.72 17.58 17.62 1,900 33,450 17.605 14.51 14.47 14.62 14.51 14.54 2,302 14.528 -1.68%
2015-09-09 0 17.88 17.74 17.88 17.64 17.88 3,000 53,116 17.705 14.75 14.64 14.75 14.56 14.75 3,635 14.611 4.32%
2015-09-08 0 17.14 17.14 17.28 17.00 17.00 200 3,400 17.000 14.14 14.14 14.26 14.03 14.03 242 14.028 1.06%
2015-09-07 0 16.96 16.90 16.96 16.96 17.02 4,300 73,052 16.989 14.00 13.95 14.00 14.00 14.04 5,211 14.019 -1.17%
2015-09-04 0 17.16 17.08 17.24 17.04 17.34 23,300 401,848 17.247 14.16 14.09 14.23 14.06 14.31 28,235 14.232 -0.46%
2015-09-02 0 17.24 17.22 17.24 17.12 17.24 3,000 51,552 17.184 14.23 14.21 14.23 14.13 14.23 3,635 14.180 -0.92%
2015-09-01 0 17.40 17.30 17.42 17.40 17.58 9,400 163,950 17.441 14.36 14.28 14.38 14.36 14.51 11,391 14.393 -1.47%
2015-08-31 0 17.66 17.62 17.76 17.46 17.78 22,700 400,438 17.640 14.57 14.54 14.66 14.41 14.67 27,508 14.557 -0.67%
2015-08-28 0 17.78 17.70 17.78 17.82 17.86 15,500 276,674 17.850 14.67 14.61 14.67 14.71 14.74 18,783 14.730 1.14%
2015-08-27 0 17.58 17.48 17.70 17.34 17.58 14,000 244,664 17.476 14.51 14.42 14.61 14.31 14.51 16,965 14.421 2.81%
2015-08-26 0 17.10 17.00 17.18 17.00 17.54 24,400 421,206 17.263 14.11 14.03 14.18 14.03 14.47 29,568 14.245 1.06%
2015-08-25 0 16.92 16.92 16.94 16.80 17.20 62,600 1,067,676 17.056 13.96 13.96 13.98 13.86 14.19 75,860 14.074 0.12%
2015-08-24 0 16.90 16.90 17.04 16.90 17.80 43,400 745,682 17.182 13.95 13.95 14.06 13.95 14.69 52,593 14.178 -5.06%
2015-08-21 0 17.80 17.64 17.80 17.50 17.90 42,300 745,018 17.613 14.69 14.56 14.69 14.44 14.77 51,260 14.534 -1.55%
2015-08-20 0 18.08 18.00 18.12 18.06 18.32 13,800 250,762 18.171 14.92 14.85 14.95 14.90 15.12 16,723 14.995 -2.27%
2015-08-19 0 18.50 18.38 18.52 18.38 19.16 12,400 228,976 18.466 15.27 15.17 15.28 15.17 15.81 15,027 15.238 -0.54%
2015-08-18 0 18.60 18.58 18.66 18.60 18.80 6,100 113,974 18.684 15.35 15.33 15.40 15.35 15.51 7,392 15.418 -0.64%
2015-08-17 0 18.72 18.70 18.74 18.72 19.00 1,600 30,020 18.763 15.45 15.43 15.46 15.45 15.68 1,939 15.483 -0.85%
2015-08-14 0 18.88 18.76 18.94 18.74 19.00 19,100 361,448 18.924 15.58 15.48 15.63 15.46 15.68 23,146 15.616 -0.32%
2015-08-13 0 18.94 18.94 19.02 18.94 19.02 14,200 269,004 18.944 15.63 15.63 15.70 15.63 15.70 17,208 15.633 0.74%
2015-08-12 0 18.80 18.74 18.80 18.80 19.08 50,800 962,354 18.944 15.51 15.46 15.51 15.51 15.74 61,561 15.633 -2.39%
2015-08-11 0 19.26 19.24 19.38 19.26 19.60 11,500 223,760 19.457 15.89 15.88 15.99 15.89 16.17 13,936 16.056 -1.23%
2015-08-10 0 19.50 19.46 19.52 19.36 19.50 21,700 422,092 19.451 16.09 16.06 16.11 15.98 16.09 26,297 16.051 -0.10%
2015-08-07 0 19.52 19.50 19.52 19.42 19.54 9,300 181,484 19.514 16.11 16.09 16.11 16.03 16.12 11,270 16.103 0.00%
2015-08-06 0 19.52 19.42 19.56 19.50 19.60 17,100 334,124 19.539 16.11 16.03 16.14 16.09 16.17 20,722 16.124 -0.51%
2015-08-05 0 19.62 19.52 19.64 19.58 19.62 2,200 43,156 19.616 16.19 16.11 16.21 16.16 16.19 2,666 16.188 -0.20%
2015-08-04 0 19.66 19.56 19.72 19.50 19.70 9,500 186,074 19.587 16.22 16.14 16.27 16.09 16.26 11,512 16.163 0.61%
2015-08-03 0 19.54 19.52 19.60 19.50 19.64 39,300 769,748 19.586 16.12 16.11 16.17 16.09 16.21 47,625 16.163 -0.71%
2015-07-31 0 19.68 19.66 19.74 19.60 19.76 8,700 171,240 19.683 16.24 16.22 16.29 16.17 16.31 10,543 16.242 0.31%
2015-07-30 0 19.62 19.60 19.62 19.62 19.72 1,800 35,452 19.696 16.19 16.17 16.19 16.19 16.27 2,181 16.253 0.20%
2015-07-29 0 19.58 19.56 19.62 19.54 19.58 3,400 66,464 19.548 16.16 16.14 16.19 16.12 16.16 4,120 16.131 0.00%
2015-07-28 0 19.58 19.50 19.60 19.46 19.70 7,400 144,276 19.497 16.16 16.09 16.17 16.06 16.26 8,967 16.089 0.20%
2015-07-27 0 19.54 19.54 19.64 19.54 19.74 11,900 233,920 19.657 16.12 16.12 16.21 16.12 16.29 14,421 16.221 -2.30%
2015-07-24 0 20.00 20.00 20.20 20.00 20.25 10,400 208,770 20.074 16.50 16.50 16.67 16.50 16.71 12,603 16.565 -0.74%
2015-07-23 0 20.15 20.10 20.35 20.15 20.15 2,900 58,435 20.150 16.63 16.59 16.79 16.63 16.63 3,514 16.628 0.00%
2015-07-22 0 20.15 20.10 20.15 20.10 20.20 4,900 98,725 20.148 16.63 16.59 16.63 16.59 16.67 5,938 16.626 -0.98%
2015-07-21 0 20.35 20.25 20.35 20.30 20.35 6,400 130,210 20.345 16.79 16.71 16.79 16.75 16.79 7,756 16.789 0.00%
2015-07-20 0 20.35 20.15 20.40 20.35 20.40 2,500 50,925 20.370 16.79 16.63 16.83 16.79 16.83 3,030 16.809 -0.25%
2015-07-17 0 20.40 20.35 20.55 20.40 20.40 40,000 816,000 20.400 16.83 16.79 16.96 16.83 16.83 48,473 16.834 1.49%
2015-07-16 0 20.10 20.10 20.25 20.00 20.25 14,400 289,190 20.083 16.59 16.59 16.71 16.50 16.71 17,450 16.572 0.00%
2015-07-15 0 20.10 20.05 20.25 20.05 20.30 6,300 127,225 20.194 16.59 16.55 16.71 16.55 16.75 7,634 16.665 -0.50%
2015-07-14 0 20.20 20.10 20.20 20.15 20.30 23,900 483,370 20.225 16.67 16.59 16.67 16.63 16.75 28,963 16.689 0.00%
2015-07-13 0 20.20 20.10 20.45 20.05 20.45 41,100 829,915 20.193 16.67 16.59 16.88 16.55 16.88 49,806 16.663 0.25%
2015-07-10 0 20.15 20.10 20.15 20.00 20.15 15,000 301,000 20.067 16.63 16.59 16.63 16.50 16.63 18,177 16.559 1.26%
2015-07-09 0 19.90 19.90 20.05 19.36 19.96 18,700 371,718 19.878 16.42 16.42 16.55 15.98 16.47 22,661 16.403 1.95%
2015-07-08 0 19.52 19.54 19.62 19.46 20.25 24,600 487,033 19.798 16.11 16.12 16.19 16.06 16.71 29,811 16.337 -4.31%
2015-07-07 0 20.40 20.25 20.45 20.40 20.50 2,000 40,835 20.418 16.83 16.71 16.88 16.83 16.92 2,424 16.849 -0.24%
2015-07-06 0 20.45 20.45 20.60 20.30 20.85 9,100 188,265 20.688 16.88 16.88 17.00 16.75 17.21 11,028 17.072 -1.68%
2015-07-03 0 20.80 20.80 20.90 20.80 21.00 9,800 204,065 20.823 17.16 17.16 17.25 17.16 17.33 11,876 17.183 -0.95%
2015-07-02 0 21.00 20.95 21.10 21.00 21.15 12,600 265,680 21.086 17.33 17.29 17.41 17.33 17.45 15,269 17.400 0.19%
2015-06-30 0 21.05 20.95 21.15 20.85 21.10 15,700 330,055 21.023 17.30 17.21 17.38 17.13 17.34 19,107 17.274 0.96%
2015-06-29 0 20.85 20.85 20.95 20.70 21.25 17,900 376,250 21.020 17.13 17.13 17.21 17.01 17.46 21,785 17.271 -1.65%
2015-06-26 0 21.20 21.10 21.25 21.15 21.45 14,800 313,720 21.197 17.42 17.34 17.46 17.38 17.62 18,012 17.417 -1.17%
2015-06-25 0 21.45 21.40 21.50 21.50 21.50 200 4,300 21.500 17.62 17.58 17.67 17.67 17.67 243 17.666 -0.23%
2015-06-24 0 21.50 21.25 21.55 21.45 21.50 4,000 85,990 21.498 17.67 17.46 17.71 17.62 17.67 4,868 17.664 0.00%
2015-06-23 0 21.50 21.45 21.50 21.40 21.50 1,400 30,070 21.479 17.67 17.62 17.67 17.58 17.67 1,704 17.648 0.47%
2015-06-22 0 21.40 21.30 21.50 21.25 21.40 5,200 111,110 21.367 17.58 17.50 17.67 17.46 17.58 6,329 17.557 1.18%
2015-06-19 0 21.15 21.10 21.15 21.20 21.30 18,200 387,510 21.292 17.38 17.34 17.38 17.42 17.50 22,150 17.495 0.24%
2015-06-18 0 21.10 21.00 21.20 21.10 21.20 2,800 59,220 21.150 17.34 17.26 17.42 17.34 17.42 3,408 17.378 -0.47%
2015-06-17 0 21.20 21.00 21.20 21.00 21.20 6,700 141,865 21.174 17.42 17.26 17.42 17.26 17.42 8,154 17.398 0.95%
2015-06-16 0 21.00 20.90 21.00 21.00 21.05 1,100 23,130 21.027 17.26 17.17 17.26 17.26 17.30 1,339 17.278 -0.71%
2015-06-15 0 21.15 21.00 - 21.15 21.30 16,600 352,610 21.242 17.38 17.26 - 17.38 17.50 20,203 17.454 -1.40%
2015-06-12 0 21.45 20.00 22.10 21.35 21.75 6,900 148,165 21.473 17.62 16.43 18.16 17.54 17.87 8,397 17.644 0.94%
2015-06-11 0 21.25 21.00 21.80 21.25 21.25 12,400 263,500 21.250 17.46 17.26 17.91 17.46 17.46 15,091 17.461 0.95%
2015-06-10 0 21.05 20.00 21.25 21.00 21.20 18,600 392,280 21.090 17.30 16.43 17.46 17.26 17.42 22,637 17.329 -0.24%
2015-06-09 0 21.10 21.05 21.15 21.10 21.20 3,600 76,120 21.144 17.34 17.30 17.38 17.34 17.42 4,381 17.374 -0.94%
2015-06-08 0 21.30 21.00 21.40 21.20 21.30 3,900 82,920 21.262 17.50 17.26 17.58 17.42 17.50 4,746 17.470 -0.23%
2015-06-05 0 21.35 20.00 21.40 21.30 21.45 8,900 190,285 21.380 17.54 16.43 17.58 17.50 17.62 10,832 17.568 -0.47%
2015-06-04 0 21.45 20.00 21.90 21.40 21.70 2,600 56,130 21.588 17.62 16.43 17.99 17.58 17.83 3,164 17.739 -1.15%
2015-06-03 0 21.70 21.60 - 20.95 21.75 12,700 272,050 21.421 17.83 17.75 - 17.21 17.87 15,456 17.601 0.46%
2015-06-02 0 21.60 21.55 22.00 21.60 21.70 7,200 155,720 21.628 17.75 17.71 18.08 17.75 17.83 8,763 17.771 -0.46%
2015-06-01 0 21.70 21.65 - 21.50 21.80 10,800 233,905 21.658 17.83 17.79 - 17.67 17.91 13,144 17.796 0.46%
2015-05-29 0 21.60 21.60 - 21.60 21.70 17,700 383,440 21.663 17.75 17.75 - 17.75 17.83 21,541 17.800 0.00%
2015-05-28 0 21.60 21.00 22.20 21.50 22.10 41,500 902,730 21.753 17.75 17.26 18.24 17.67 18.16 50,507 17.874 -1.82%
2015-05-27 0 22.00 22.00 22.10 22.00 22.20 3,300 72,700 22.030 18.08 18.08 18.16 18.08 18.24 4,016 18.102 -0.68%
2015-05-26 0 22.15 22.15 - 22.15 22.25 14,700 326,615 22.219 18.20 18.20 - 18.20 18.28 17,890 18.257 0.23%
2015-05-22 0 22.10 21.90 22.15 22.05 22.10 15,600 344,730 22.098 18.16 17.99 18.20 18.12 18.16 18,986 18.157 1.38%
2015-05-21 0 21.80 21.65 21.90 21.60 21.95 5,700 123,635 21.690 17.91 17.79 17.99 17.75 18.04 6,937 17.822 -0.46%
2015-05-20 0 21.90 21.75 22.00 21.85 21.90 9,500 207,700 21.863 17.99 17.87 18.08 17.95 17.99 11,562 17.964 0.23%
2015-05-19 0 21.85 21.75 22.20 21.80 22.20 62,700 1,373,665 21.909 17.95 17.87 18.24 17.91 18.24 76,307 18.002 0.00%
2015-05-18 0 21.85 21.85 21.95 21.85 22.00 12,100 265,220 21.919 17.95 17.95 18.04 17.95 18.08 14,726 18.010 -0.23%
2015-05-15 0 21.90 21.75 22.10 21.80 21.80 1,400 30,520 21.800 17.99 17.87 18.16 17.91 17.91 1,704 17.913 0.92%
2015-05-14 0 21.70 21.70 21.80 21.70 21.75 2,200 47,815 21.734 17.83 17.83 17.91 17.83 17.87 2,677 17.858 -0.46%
2015-05-13 0 21.80 21.45 21.90 21.75 21.95 6,300 137,755 21.866 17.91 17.62 17.99 17.87 18.04 7,667 17.967 0.23%
2015-05-12 0 21.75 21.45 21.90 21.75 21.80 700 15,235 21.764 17.87 17.62 17.99 17.87 17.91 852 17.883 -0.91%
2015-05-11 0 21.95 21.90 21.95 21.95 22.00 3,500 76,865 21.961 18.04 17.99 18.04 18.04 18.08 4,260 18.045 0.46%
2015-05-08 0 21.85 21.60 21.85 21.80 21.85 1,500 32,750 21.833 17.95 17.75 17.95 17.91 17.95 1,826 17.940 0.46%
2015-05-07 0 21.75 21.70 21.75 21.70 21.85 4,100 89,155 21.745 17.87 17.83 17.87 17.83 17.95 4,990 17.867 -1.14%
2015-05-06 0 22.00 22.00 22.05 22.00 22.15 6,000 132,755 22.126 18.08 18.08 18.12 18.08 18.20 7,302 18.180 -0.45%
2015-05-05 0 22.10 22.05 22.15 22.10 22.40 12,300 273,110 22.204 18.16 18.12 18.20 18.16 18.41 14,969 18.245 -0.90%
2015-05-04 0 22.30 22.15 22.40 22.15 22.20 33,700 748,070 22.198 18.32 18.20 18.41 18.20 18.24 41,014 18.239 0.00%
2015-04-30 0 22.30 22.20 22.30 22.35 22.35 300 6,705 22.350 18.32 18.24 18.32 18.36 18.36 365 18.364 -0.45%
2015-04-29 0 22.40 22.25 22.50 22.25 22.45 1,500 33,635 22.423 18.41 18.28 18.49 18.28 18.45 1,826 18.425 -0.44%
2015-04-28 0 22.50 22.50 22.60 22.50 22.60 1,800 40,590 22.550 18.49 18.49 18.57 18.49 18.57 2,191 18.529 -0.44%
2015-04-27 0 22.60 22.60 22.65 22.55 22.65 10,800 244,150 22.606 18.57 18.57 18.61 18.53 18.61 13,144 18.575 1.80%
2015-04-24 0 22.20 22.20 22.45 22.00 22.45 17,500 386,995 22.114 18.24 18.24 18.45 18.08 18.45 21,298 18.171 1.14%
2015-04-23 0 21.95 21.95 22.15 21.95 22.20 24,100 533,265 22.127 18.04 18.04 18.20 18.04 18.24 29,330 18.181 -0.23%
2015-04-22 0 22.00 21.95 22.00 21.90 22.05 17,600 386,730 21.973 18.08 18.04 18.08 17.99 18.12 21,420 18.055 0.46%
2015-04-21 0 21.90 21.75 22.00 21.80 22.00 2,100 45,800 21.810 17.99 17.87 18.08 17.91 18.08 2,556 17.920 1.15%
2015-04-20 0 21.65 21.50 21.70 21.65 21.90 33,900 739,820 21.824 17.79 17.67 17.83 17.79 17.99 41,257 17.932 -0.69%
2015-04-17 0 21.80 21.75 22.00 21.80 22.00 7,800 171,200 21.949 17.91 17.87 18.08 17.91 18.08 9,493 18.035 0.00%
2015-04-16 0 21.80 21.80 22.00 21.60 21.95 32,300 704,330 21.806 17.91 17.91 18.08 17.75 18.04 39,310 17.917 0.00%
2015-04-15 0 21.80 21.60 21.80 21.80 21.90 14,100 307,730 21.825 17.91 17.75 17.91 17.91 17.99 17,160 17.933 0.00%
2015-04-14 0 21.80 21.75 21.80 21.80 22.00 10,600 231,600 21.849 17.91 17.87 17.91 17.91 18.08 12,900 17.953 0.23%
2015-04-13 0 21.75 21.70 21.80 21.50 21.75 19,700 426,135 21.631 17.87 17.83 17.91 17.67 17.87 23,975 17.774 1.16%
2015-04-10 0 21.50 21.45 21.50 21.40 21.55 6,500 139,435 21.452 17.67 17.62 17.67 17.58 17.71 7,911 17.626 0.70%
2015-04-09 0 21.35 21.25 21.45 20.90 21.85 93,524 1,975,996 21.128 17.54 17.46 17.62 17.17 17.95 113,821 17.361 1.67%
2015-04-08 0 21.00 20.60 21.00 20.90 21.15 92,905 1,951,916 21.010 17.26 16.93 17.26 17.17 17.38 113,068 17.263 1.45%
2015-04-02 0 20.70 20.65 20.85 20.60 20.70 12,800 263,880 20.616 17.01 16.97 17.13 16.93 17.01 15,578 16.939 0.98%
2015-04-01 0 20.50 20.50 20.60 20.50 20.50 11,600 237,800 20.500 16.84 16.84 16.93 16.84 16.84 14,117 16.844 0.15%
2015-03-31 0 20.50 20.45 20.55 20.50 20.55 800 16,410 20.513 16.82 16.78 16.86 16.82 16.86 975 16.830 0.00%
2015-03-30 0 20.50 20.25 20.50 20.45 20.80 31,127 637,789 20.490 16.82 16.61 16.82 16.78 17.07 37,938 16.811 0.99%
2015-03-27 0 20.30 20.20 20.35 20.30 20.30 1,900 38,570 20.300 16.66 16.57 16.70 16.66 16.66 2,316 16.656 -0.25%
2015-03-26 0 20.35 20.30 20.45 20.30 20.45 29,600 604,250 20.414 16.70 16.66 16.78 16.66 16.78 36,077 16.749 -0.49%
2015-03-25 0 20.45 20.30 20.50 20.40 20.50 70,500 1,438,765 20.408 16.78 16.66 16.82 16.74 16.82 85,926 16.744 0.25%
2015-03-24 0 20.40 20.30 20.45 20.35 20.40 3,200 65,275 20.398 16.74 16.66 16.78 16.70 16.74 3,900 16.736 0.00%
2015-03-23 0 20.40 20.30 20.45 20.40 20.80 3,100 64,440 20.787 16.74 16.66 16.78 16.74 17.07 3,778 17.055 0.49%
2015-03-20 0 20.30 20.30 20.40 20.30 20.30 5,000 101,500 20.300 16.66 16.66 16.74 16.66 16.66 6,094 16.656 0.00%
2015-03-19 0 20.30 20.30 20.45 20.30 20.40 6,300 128,330 20.370 16.66 16.66 16.78 16.66 16.74 7,678 16.713 0.25%
2015-03-18 0 20.25 20.05 20.25 20.20 20.25 1,400 28,290 20.207 16.61 16.45 16.61 16.57 16.61 1,706 16.579 0.75%
2015-03-17 0 20.10 20.05 20.15 20.10 20.15 2,000 40,290 20.145 16.49 16.45 16.53 16.49 16.53 2,438 16.528 0.50%
2015-03-16 0 20.00 20.00 20.10 20.00 20.00 600 12,000 20.000 16.41 16.41 16.49 16.41 16.41 731 16.409 -0.74%
2015-03-13 0 20.15 20.10 20.15 20.10 20.15 5,200 104,730 20.140 16.53 16.49 16.53 16.49 16.53 6,338 16.525 0.25%
2015-03-12 0 20.10 19.92 20.15 20.00 20.20 57,000 1,148,090 20.142 16.49 16.34 16.53 16.41 16.57 69,472 16.526 0.70%
2015-03-11 0 19.96 19.92 20.05 20.00 20.00 20,800 416,000 20.000 16.38 16.34 16.45 16.41 16.41 25,351 16.409 -0.45%
2015-03-10 0 20.05 20.00 20.20 20.00 20.25 8,600 173,170 20.136 16.45 16.41 16.57 16.41 16.61 10,482 16.521 -0.99%
2015-03-09 0 20.25 20.10 20.35 20.15 20.25 6,700 135,330 20.199 16.61 16.49 16.70 16.53 16.61 8,166 16.572 -0.74%
2015-03-06 0 20.40 20.35 20.45 20.35 20.40 23,100 471,210 20.399 16.74 16.70 16.78 16.70 16.74 28,154 16.737 0.00%
2015-03-05 0 20.40 20.35 20.40 20.40 20.55 58,600 1,197,420 20.434 16.74 16.70 16.74 16.74 16.86 71,422 16.765 -0.73%
2015-03-04 0 20.55 20.50 20.60 20.50 20.70 17,350 357,372 20.598 16.86 16.82 16.90 16.82 16.98 21,146 16.900 -0.72%
2015-03-03 0 20.70 20.65 20.70 20.40 20.70 21,400 441,430 20.628 16.98 16.94 16.98 16.74 16.98 26,083 16.924 0.24%
2015-03-02 0 20.65 20.65 20.75 20.60 20.75 7,500 155,015 20.669 16.94 16.94 17.02 16.90 17.02 9,141 16.958 -0.48%
2015-02-27 0 20.75 20.65 20.75 20.75 20.90 4,400 91,555 20.808 17.02 16.94 17.02 17.02 17.15 5,363 17.072 0.24%
2015-02-26 0 20.70 20.70 20.90 20.70 20.70 2,200 45,540 20.700 16.98 16.98 17.15 16.98 16.98 2,681 16.984 0.00%
2015-02-25 0 20.70 20.65 20.70 20.55 21.00 13,700 285,110 20.811 16.98 16.94 16.98 16.86 17.23 16,698 17.075 0.49%
2015-02-24 0 20.60 20.50 20.65 20.60 20.70 33,900 701,550 20.695 16.90 16.82 16.94 16.90 16.98 41,318 16.979 0.24%
2015-02-23 0 20.55 20.50 20.60 20.60 20.60 6,400 131,840 20.600 16.86 16.82 16.90 16.90 16.90 7,800 16.902 -0.24%
2015-02-18 0 20.60 20.55 20.65 20.55 20.60 4,600 94,630 20.572 16.90 16.86 16.94 16.86 16.90 5,607 16.879 0.24%
2015-02-17 0 20.55 20.45 20.55 20.55 20.55 12,700 260,985 20.550 16.86 16.78 16.86 16.86 16.86 15,479 16.861 0.24%
2015-02-16 0 20.50 20.50 20.55 - - 0 0 - 16.82 16.82 16.86 - - 0 - 0.00%
2015-02-13 0 20.50 20.45 20.50 20.50 20.50 200 4,100 20.500 16.82 16.78 16.82 16.82 16.82 244 16.820 1.23%
2015-02-12 0 20.25 20.25 20.45 20.25 20.25 600 12,150 20.250 16.61 16.61 16.78 16.61 16.61 731 16.615 0.00%
2015-02-11 0 20.25 20.25 20.40 20.25 20.25 1,000 20,250 20.250 16.61 16.61 16.74 16.61 16.61 1,219 16.615 0.50%
2015-02-10 0 20.15 20.15 20.20 20.15 20.15 600 12,090 20.150 16.53 16.53 16.57 16.53 16.53 731 16.533 -0.25%
2015-02-09 0 20.20 20.15 20.20 20.15 20.50 20,700 420,010 20.290 16.57 16.53 16.57 16.53 16.82 25,229 16.648 -0.49%
2015-02-06 0 20.30 20.30 20.35 20.30 20.30 500 10,150 20.300 16.66 16.66 16.70 16.66 16.66 609 16.656 0.00%
2015-02-05 0 20.30 20.30 20.40 20.30 20.45 7,700 156,875 20.373 16.66 16.66 16.74 16.66 16.78 9,385 16.716 0.00%
2015-02-04 0 20.30 20.15 20.45 20.30 20.30 33,200 673,960 20.300 16.66 16.53 16.78 16.66 16.66 40,464 16.656 1.00%
2015-02-03 0 20.10 19.96 20.10 20.05 20.10 15,000 301,250 20.083 16.49 16.38 16.49 16.45 16.49 18,282 16.478 1.01%
2015-02-02 0 19.90 19.88 20.00 19.86 20.00 1,700 33,898 19.940 16.33 16.31 16.41 16.29 16.41 2,072 16.360 -0.50%
2015-01-30 0 20.00 20.00 20.05 20.00 20.05 4,800 96,010 20.002 16.41 16.41 16.45 16.41 16.45 5,850 16.411 -0.50%
2015-01-29 0 20.10 20.00 20.15 20.10 20.15 10,600 213,345 20.127 16.49 16.41 16.53 16.49 16.53 12,919 16.514 -0.25%
2015-01-28 0 20.15 20.15 20.30 19.98 20.35 41,700 842,901 20.213 16.53 16.53 16.66 16.39 16.70 50,824 16.585 -0.74%
2015-01-27 0 20.30 20.30 20.60 20.25 21.00 20,200 414,845 20.537 16.66 16.66 16.90 16.61 17.23 24,620 16.850 -1.22%
2015-01-26 0 20.55 20.40 20.60 20.25 20.60 8,200 168,045 20.493 16.86 16.74 16.90 16.61 16.90 9,994 16.814 0.00%
2015-01-23 0 20.55 20.55 20.60 20.50 20.55 700 14,370 20.529 16.86 16.86 16.90 16.82 16.86 853 16.843 1.23%
2015-01-22 0 20.30 20.05 20.35 20.30 20.40 6,700 136,640 20.394 16.66 16.45 16.70 16.66 16.74 8,166 16.733 1.25%
2015-01-21 0 20.05 20.00 20.30 19.94 20.00 2,700 53,910 19.967 16.45 16.41 16.66 16.36 16.41 3,291 16.382 0.86%
2015-01-20 0 19.88 19.78 19.96 19.86 19.90 3,700 73,510 19.868 16.31 16.23 16.38 16.29 16.33 4,510 16.301 0.51%
2015-01-19 0 19.78 19.76 19.86 19.76 20.05 3,900 77,594 19.896 16.23 16.21 16.29 16.21 16.45 4,753 16.324 -0.30%
2015-01-16 0 19.84 19.70 19.92 19.84 19.90 45,700 908,508 19.880 16.28 16.16 16.34 16.28 16.33 55,700 16.311 0.00%
2015-01-15 0 19.84 19.70 19.90 - - 0 0 - 16.28 16.16 16.33 - - 0 - 0.71%
2015-01-14 0 19.70 19.60 19.76 19.62 19.82 59,800 1,179,656 19.727 16.16 16.08 16.21 16.10 16.26 72,885 16.185 -0.61%
2015-01-13 0 19.82 19.70 19.82 19.78 19.82 4,900 96,990 19.794 16.26 16.16 16.26 16.23 16.26 5,972 16.240 0.00%
2015-01-12 0 19.82 19.54 19.82 19.78 19.86 31,200 617,788 19.801 16.26 16.03 16.26 16.23 16.29 38,027 16.246 0.10%
2015-01-09 0 19.80 19.72 19.80 19.84 19.88 1,600 31,774 19.859 16.25 16.18 16.25 16.28 16.31 1,950 16.294 0.41%
2015-01-08 0 19.72 19.48 19.76 19.74 19.92 3,400 67,188 19.761 16.18 15.98 16.21 16.20 16.34 4,144 16.214 1.44%
2015-01-07 0 19.44 19.40 19.54 19.38 19.50 11,200 217,628 19.431 15.95 15.92 16.03 15.90 16.00 13,651 15.943 0.10%
2015-01-06 0 19.42 19.40 19.50 19.40 19.54 27,800 541,032 19.462 15.93 15.92 16.00 15.92 16.03 33,883 15.968 1.25%
2015-01-05 0 19.18 19.16 19.34 19.10 19.26 5,900 113,056 19.162 15.74 15.72 15.87 15.67 15.80 7,191 15.722 0.31%
2015-01-02 0 19.12 19.12 19.24 19.12 19.16 10,800 206,690 19.138 15.69 15.69 15.79 15.69 15.72 13,163 15.702 0.05%
2014-12-31 0 19.18 19.18 19.22 19.18 19.96 53,800 1,036,196 19.260 15.68 15.68 15.71 15.68 16.32 65,812 15.745 -0.62%
2014-12-30 0 19.30 19.28 19.30 19.28 20.05 71,900 1,408,798 19.594 15.78 15.76 15.78 15.76 16.39 87,953 16.018 -3.50%
2014-12-29 0 20.00 19.84 20.00 20.05 20.05 100 2,005 20.050 16.35 16.22 16.35 16.39 16.39 122 16.390 4.71%
2014-12-24 0 19.10 19.10 19.20 19.06 19.22 48,900 934,864 19.118 15.61 15.61 15.70 15.58 15.71 59,818 15.628 -0.52%
2014-12-23 0 19.20 19.18 19.28 19.20 19.56 50,500 974,498 19.297 15.70 15.68 15.76 15.70 15.99 61,775 15.775 -0.83%
2014-12-22 0 19.36 19.32 19.54 19.36 19.66 64,000 1,248,106 19.502 15.83 15.79 15.97 15.83 16.07 78,289 15.942 -1.12%
2014-12-19 0 19.58 19.50 19.58 19.52 19.60 7,900 154,550 19.563 16.01 15.94 16.01 15.96 16.02 9,664 15.993 1.45%
2014-12-18 0 19.30 19.28 19.38 19.30 19.50 27,500 531,628 19.332 15.78 15.76 15.84 15.78 15.94 33,640 15.803 0.00%
2014-12-17 0 19.30 19.22 19.30 19.24 19.38 43,800 845,590 19.306 15.78 15.71 15.78 15.73 15.84 53,579 15.782 0.00%
2014-12-16 0 19.30 19.30 19.42 19.30 19.52 30,400 589,344 19.386 15.78 15.78 15.88 15.78 15.96 37,187 15.848 -1.33%
2014-12-15 0 19.56 19.50 19.64 19.56 19.74 9,700 190,514 19.641 15.99 15.94 16.06 15.99 16.14 11,866 16.056 -1.21%
2014-12-12 0 19.80 19.74 19.80 19.80 19.92 2,300 45,724 19.880 16.19 16.14 16.19 16.19 16.28 2,814 16.251 0.00%
2014-12-11 0 19.80 19.80 19.90 19.80 19.82 1,000 19,808 19.808 16.19 16.19 16.27 16.19 16.20 1,223 16.193 -0.70%
2014-12-10 0 19.94 19.88 20.05 19.82 20.05 12,100 241,895 19.991 16.30 16.25 16.39 16.20 16.39 14,802 16.342 -0.10%
2014-12-09 0 19.96 19.84 20.05 19.98 20.20 5,700 114,728 20.128 16.32 16.22 16.39 16.33 16.51 6,973 16.454 -0.94%
2014-12-08 0 20.15 20.10 20.20 20.10 20.25 4,440,100 89,632,983 20.187 16.47 16.43 16.51 16.43 16.55 5,431,454 16.503 -0.25%
2014-12-05 0 20.20 20.15 20.30 20.20 20.40 15,400 311,465 20.225 16.51 16.47 16.59 16.51 16.68 18,838 16.534 -0.25%
2014-12-04 0 20.25 20.15 20.30 20.15 20.25 2,200 44,450 20.205 16.55 16.47 16.59 16.47 16.55 2,691 16.517 0.50%
2014-12-03 0 20.15 20.10 20.25 20.05 20.15 10,100 202,810 20.080 16.47 16.43 16.55 16.39 16.47 12,355 16.415 0.00%
2014-12-02 0 20.15 20.15 20.30 20.10 20.15 2,100 42,295 20.140 16.47 16.47 16.59 16.43 16.47 2,569 16.464 0.00%
2014-12-01 0 20.15 20.00 20.15 20.00 20.40 16,600 334,615 20.158 16.47 16.35 16.47 16.35 16.68 20,306 16.478 -1.95%
2014-11-28 0 20.55 20.45 20.55 20.30 20.65 376,700 7,730,685 20.522 16.80 16.72 16.80 16.59 16.88 460,807 16.776 0.74%
2014-11-27 0 20.40 20.35 20.45 20.40 20.60 16,000 328,360 20.523 16.68 16.64 16.72 16.68 16.84 19,572 16.777 0.49%
2014-11-26 0 20.30 20.25 20.30 20.30 20.30 200 4,060 20.300 16.59 16.55 16.59 16.59 16.59 245 16.595 1.00%
2014-11-25 0 20.10 20.05 20.25 20.05 20.25 107,200 2,165,965 20.205 16.43 16.39 16.55 16.39 16.55 131,135 16.517 -0.50%
2014-11-24 0 20.20 20.20 20.25 20.10 20.20 1,000 20,120 20.120 16.51 16.51 16.55 16.43 16.51 1,223 16.448 1.20%
2014-11-21 0 19.96 19.90 20.00 19.92 19.94 22,200 442,264 19.922 16.32 16.27 16.35 16.28 16.30 27,157 16.286 0.30%
2014-11-20 0 19.90 19.88 20.00 19.90 20.00 20,200 402,926 19.947 16.27 16.25 16.35 16.27 16.35 24,710 16.306 -0.10%
2014-11-19 0 19.92 19.90 19.98 20.00 20.00 300 6,000 20.000 16.28 16.27 16.33 16.35 16.35 367 16.350 0.10%
2014-11-18 0 19.90 19.90 20.05 19.90 20.05 6,900 138,025 20.004 16.27 16.27 16.39 16.27 16.39 8,441 16.353 -0.50%
2014-11-17 0 20.00 19.94 20.10 20.00 20.25 17,100 343,125 20.066 16.35 16.30 16.43 16.35 16.55 20,918 16.403 -0.50%
2014-11-14 0 20.10 20.00 20.30 20.10 20.15 31,300 630,595 20.147 16.43 16.35 16.59 16.43 16.47 38,288 16.470 0.25%
2014-11-13 0 20.05 20.05 20.15 - - 0 0 - 16.39 16.39 16.47 - - 0 - 0.25%
2014-11-12 0 20.00 20.00 20.10 20.00 20.05 7,700 154,250 20.032 16.35 16.35 16.43 16.35 16.39 9,419 16.376 -0.25%
2014-11-11 0 20.05 20.00 20.10 20.10 20.15 12,400 249,460 20.118 16.39 16.35 16.43 16.43 16.47 15,169 16.446 0.00%
2014-11-10 0 20.05 20.00 20.05 19.94 20.10 51,900 1,040,412 20.046 16.39 16.35 16.39 16.30 16.43 63,488 16.388 0.86%
2014-11-07 0 19.88 19.82 19.88 19.86 19.90 30,500 606,360 19.881 16.25 16.20 16.25 16.24 16.27 37,310 16.252 -0.30%
2014-11-06 0 19.94 19.90 19.96 19.94 20.00 4,500 89,854 19.968 16.30 16.27 16.32 16.30 16.35 5,505 16.323 -0.30%
2014-11-05 0 20.00 19.90 20.05 20.00 20.10 14,200 284,270 20.019 16.35 16.27 16.39 16.35 16.43 17,370 16.365 -0.74%
2014-11-04 0 20.15 20.00 20.15 20.05 20.20 13,300 268,205 20.166 16.47 16.35 16.47 16.39 16.51 16,270 16.485 0.25%
2014-11-03 0 20.10 20.10 20.15 20.10 20.20 8,500 171,620 20.191 16.43 16.43 16.47 16.43 16.51 10,398 16.505 0.25%
2014-10-31 0 20.05 20.00 20.05 19.98 20.05 16,500 330,016 20.001 16.39 16.35 16.39 16.33 16.39 20,184 16.350 0.35%
2014-10-30 0 19.98 19.88 20.05 19.98 20.00 9,200 183,836 19.982 16.33 16.25 16.39 16.33 16.35 11,254 16.335 -0.35%
2014-10-29 0 20.05 20.00 20.10 19.98 20.05 8,600 172,388 20.045 16.39 16.35 16.43 16.33 16.39 10,520 16.386 1.57%
2014-10-28 0 19.74 19.70 19.84 19.70 19.76 12,100 238,532 19.713 16.14 16.10 16.22 16.10 16.15 14,802 16.115 0.51%
2014-10-27 0 19.64 19.62 19.66 19.60 19.70 9,800 192,484 19.641 16.06 16.04 16.07 16.02 16.10 11,988 16.056 -0.10%
2014-10-24 0 19.66 19.60 19.72 19.66 19.80 61,600 1,213,586 19.701 16.07 16.02 16.12 16.07 16.19 75,354 16.105 -0.51%
2014-10-23 0 19.76 19.68 19.78 19.76 19.78 3,700 73,182 19.779 16.15 16.09 16.17 16.15 16.17 4,526 16.169 -0.10%
2014-10-22 0 19.78 19.64 19.80 19.78 19.78 4,000 79,120 19.780 16.17 16.06 16.19 16.17 16.17 4,893 16.170 1.02%
2014-10-21 0 19.58 19.46 19.62 19.58 19.58 2,000 39,160 19.580 16.01 15.91 16.04 16.01 16.01 2,447 16.006 0.00%
2014-10-20 0 19.58 19.48 19.62 19.50 19.66 12,700 248,274 19.549 16.01 15.92 16.04 15.94 16.07 15,536 15.981 0.62%
2014-10-17 0 19.46 19.38 19.46 19.36 19.46 21,700 421,180 19.409 15.91 15.84 15.91 15.83 15.91 26,545 15.867 0.10%
2014-10-16 0 19.44 19.42 19.44 19.42 19.50 4,300 83,604 19.443 15.89 15.88 15.89 15.88 15.94 5,260 15.894 -0.61%
2014-10-15 0 19.56 19.54 19.56 19.50 19.58 5,800 113,484 19.566 15.99 15.97 15.99 15.94 16.01 7,095 15.995 -0.10%
2014-10-14 0 19.58 19.50 19.58 19.62 19.66 1,200 23,552 19.627 16.01 15.94 16.01 16.04 16.07 1,468 16.044 0.41%
2014-10-13 0 19.50 19.42 19.58 19.50 19.58 11,200 218,560 19.514 15.94 15.88 16.01 15.94 16.01 13,701 15.953 -0.91%
2014-10-10 0 19.68 19.60 19.74 19.68 19.80 5,600 110,348 19.705 16.09 16.02 16.14 16.09 16.19 6,850 16.108 -1.30%
2014-10-09 0 19.94 19.80 19.94 19.92 19.94 24,700 492,324 19.932 16.30 16.19 16.30 16.28 16.30 30,215 16.294 1.01%
2014-10-08 0 19.74 19.70 19.76 19.70 19.76 16,300 321,548 19.727 16.14 16.10 16.15 16.10 16.15 19,939 16.126 -0.40%
2014-10-07 0 19.82 19.82 19.90 19.74 19.82 700 13,862 19.803 16.20 16.20 16.27 16.14 16.20 856 16.188 0.10%
2014-10-06 0 19.80 19.80 19.86 19.56 19.80 21,900 430,044 19.637 16.19 16.19 16.24 15.99 16.19 26,790 16.053 0.00%
2014-10-03 0 19.80 19.74 19.86 19.60 19.98 35,900 707,816 19.716 16.19 16.14 16.24 16.02 16.33 43,915 16.118 0.56%
2014-09-30 0 19.98 19.96 19.98 19.94 20.05 11,700 233,968 19.997 16.10 16.08 16.10 16.06 16.15 14,523 16.110 -0.35%
2014-09-29 0 20.05 20.00 20.15 20.05 20.40 63,000 1,271,315 20.180 16.15 16.11 16.23 16.15 16.43 78,201 16.257 -1.47%
2014-09-26 0 20.35 20.30 20.35 20.25 20.40 14,300 290,825 20.337 16.39 16.35 16.39 16.31 16.43 17,750 16.384 -0.49%
2014-09-25 0 20.45 20.40 20.45 20.45 20.60 5,300 108,415 20.456 16.47 16.43 16.47 16.47 16.60 6,579 16.479 -0.24%
2014-09-24 0 20.50 20.50 20.55 20.45 20.50 2,402 49,126 20.452 16.52 16.52 16.56 16.47 16.52 2,982 16.477 0.00%
2014-09-23 0 20.50 20.45 20.50 20.50 20.55 21,954 450,112 20.503 16.52 16.47 16.52 16.52 16.56 27,251 16.517 -0.24%
2014-09-22 0 20.55 20.50 20.55 20.50 21.40 494,048 10,206,156 20.658 16.56 16.52 16.56 16.52 17.24 613,257 16.643 -0.72%
2014-09-19 0 20.70 20.55 20.75 20.65 20.75 9,600 199,110 20.741 16.68 16.56 16.72 16.64 16.72 11,916 16.709 0.49%
2014-09-18 0 20.60 20.55 20.65 20.55 20.65 14,100 290,390 20.595 16.60 16.56 16.64 16.56 16.64 17,502 16.592 -0.24%
2014-09-17 0 20.65 20.55 20.65 20.55 20.70 29,500 608,995 20.644 16.64 16.56 16.64 16.56 16.68 36,618 16.631 0.73%
2014-09-16 0 20.50 20.20 20.50 20.50 20.60 29,800 612,380 20.550 16.52 16.27 16.52 16.52 16.60 36,990 16.555 -0.97%
2014-09-15 0 20.70 20.60 20.70 20.60 20.85 25,400 527,725 20.777 16.68 16.60 16.68 16.60 16.80 31,529 16.738 -0.72%
2014-09-12 0 20.85 20.80 20.85 20.90 20.95 12,500 261,290 20.903 16.80 16.76 16.80 16.84 16.88 15,516 16.840 -0.48%
2014-09-11 0 20.95 20.90 20.95 20.90 21.00 2,500 52,380 20.952 16.88 16.84 16.88 16.84 16.92 3,103 16.879 -0.24%
2014-09-10 0 21.00 20.95 21.00 21.00 21.25 27,500 578,605 21.040 16.92 16.88 16.92 16.92 17.12 34,135 16.950 -1.41%
2014-09-08 0 21.30 21.25 21.35 21.30 21.30 4,400 93,720 21.300 17.16 17.12 17.20 17.16 17.16 5,462 17.160 0.24%
2014-09-05 0 21.25 21.15 21.25 21.20 21.30 4,300 91,250 21.221 17.12 17.04 17.12 17.08 17.16 5,338 17.096 -0.23%
2014-09-04 0 21.30 21.25 21.30 21.25 21.30 15,100 321,360 21.282 17.16 17.12 17.16 17.12 17.16 18,743 17.145 0.47%
2014-09-03 0 21.20 21.00 21.35 21.00 21.20 4,500 95,090 21.131 17.08 16.92 17.20 16.92 17.08 5,586 17.024 1.19%
2014-09-02 0 20.95 20.90 20.95 20.90 20.95 300 6,275 20.917 16.88 16.84 16.88 16.84 16.88 372 16.851 -0.24%
2014-09-01 0 21.00 20.85 21.00 21.00 21.05 4,300 90,470 21.040 16.92 16.80 16.92 16.92 16.96 5,338 16.950 0.24%
2014-08-29 0 20.95 20.80 21.00 20.95 20.95 1,700 35,615 20.950 16.88 16.76 16.92 16.88 16.88 2,110 16.878 -0.24%
2014-08-28 0 21.00 20.80 21.00 21.00 21.10 16,700 351,620 21.055 16.92 16.76 16.92 16.92 17.00 20,730 16.962 -0.47%
2014-08-27 0 21.10 20.80 21.15 21.15 21.15 1,000 21,150 21.150 17.00 16.76 17.04 17.04 17.04 1,241 17.039 0.48%
2014-08-26 0 21.00 20.75 21.10 21.00 21.05 14,800 311,050 21.017 16.92 16.72 17.00 16.92 16.96 18,371 16.931 -0.24%
2014-08-25 0 21.05 21.00 21.05 21.00 21.10 3,900 82,260 21.092 16.96 16.92 16.96 16.92 17.00 4,841 16.992 0.00%
2014-08-22 0 21.05 20.95 21.05 21.05 21.05 5,200 109,460 21.050 16.96 16.88 16.96 16.96 16.96 6,455 16.958 0.72%
2014-08-21 0 20.90 20.70 20.90 20.90 20.95 15,000 314,000 20.933 16.84 16.68 16.84 16.84 16.88 18,619 16.864 -0.24%
2014-08-20 0 20.95 20.95 21.00 - - 0 0 - 16.88 16.88 16.92 - - 0 - 0.24%
2014-08-19 0 20.90 20.75 20.95 20.85 20.95 43,800 915,975 20.913 16.84 16.72 16.88 16.80 16.88 54,368 16.848 0.24%
2014-08-18 0 20.85 20.70 20.90 20.55 20.85 19,300 400,165 20.734 16.80 16.68 16.84 16.56 16.80 23,957 16.704 0.48%
2014-08-15 0 20.75 20.55 20.80 20.55 20.75 159,200 3,283,260 20.623 16.72 16.56 16.76 16.56 16.72 197,613 16.615 -0.24%
2014-08-14 0 20.80 20.70 20.80 20.80 20.85 2,900 60,360 20.814 16.76 16.68 16.76 16.76 16.80 3,600 16.768 0.24%
2014-08-13 0 20.75 20.55 20.80 20.55 20.75 25,600 529,500 20.684 16.72 16.56 16.76 16.56 16.72 31,777 16.663 1.22%
2014-08-12 0 20.50 20.50 20.55 20.45 20.55 183,900 3,763,275 20.464 16.52 16.52 16.56 16.47 16.56 228,273 16.486 0.00%
2014-08-11 0 20.50 20.45 20.55 20.45 20.50 19,500 398,835 20.453 16.52 16.47 16.56 16.47 16.52 24,205 16.477 1.23%
2014-08-08 0 20.25 20.25 20.30 20.25 20.35 20,500 416,820 20.333 16.31 16.31 16.35 16.31 16.39 25,446 16.380 -0.98%
2014-08-07 0 20.45 20.40 20.45 20.40 20.45 47,200 965,000 20.445 16.47 16.43 16.47 16.43 16.47 58,589 16.471 -0.49%
2014-08-06 0 20.55 20.55 20.60 20.55 20.55 10,000 205,500 20.550 16.56 16.56 16.60 16.56 16.56 12,413 16.555 -0.24%
2014-08-05 0 20.60 20.50 20.60 20.60 20.60 800 16,480 20.600 16.60 16.52 16.60 16.60 16.60 993 16.596 -0.24%
2014-08-04 0 20.65 20.65 20.70 20.65 20.70 1,300 26,900 20.692 16.64 16.64 16.68 16.64 16.68 1,614 16.670 0.73%
2014-08-01 0 20.50 20.50 20.60 20.50 20.65 17,900 367,310 20.520 16.52 16.52 16.60 16.52 16.64 22,219 16.531 -1.44%
2014-07-31 0 20.80 20.75 20.80 20.75 20.80 22,000 457,590 20.800 16.76 16.72 16.76 16.72 16.76 27,308 16.756 -0.48%
2014-07-30 0 20.90 20.80 20.90 20.90 20.95 17,700 370,205 20.916 16.84 16.76 16.84 16.84 16.88 21,971 16.850 0.48%
2014-07-29 0 20.80 20.80 20.85 20.75 20.80 19,300 401,395 20.798 16.76 16.76 16.80 16.72 16.76 23,957 16.755 0.24%
2014-07-28 0 20.75 20.70 20.75 20.70 20.80 38,200 790,850 20.703 16.72 16.68 16.72 16.68 16.76 47,417 16.679 0.48%
2014-07-25 0 20.65 20.60 20.70 20.65 20.65 7,600 156,940 20.650 16.64 16.60 16.68 16.64 16.64 9,434 16.636 0.00%
2014-07-24 0 20.65 20.65 20.75 20.65 20.70 5,300 109,450 20.651 16.64 16.64 16.72 16.64 16.68 6,579 16.637 0.00%
2014-07-23 0 20.65 20.60 20.65 20.50 20.65 21,900 451,985 20.639 16.64 16.60 16.64 16.52 16.64 27,184 16.627 0.98%
2014-07-22 0 20.45 20.40 20.50 20.45 20.45 3,900 79,755 20.450 16.47 16.43 16.52 16.47 16.47 4,841 16.475 0.74%
2014-07-21 0 20.30 20.30 20.35 20.30 20.40 1,100 22,340 20.309 16.35 16.35 16.39 16.35 16.43 1,365 16.361 0.25%
2014-07-18 0 20.25 20.20 20.30 20.20 20.25 600 12,130 20.217 16.31 16.27 16.35 16.27 16.31 745 16.287 -0.49%
2014-07-17 0 20.35 20.25 20.35 - - 0 0 - 16.39 16.31 16.39 - - 0 - -0.25%
2014-07-16 0 20.40 20.30 20.40 20.40 20.40 7,200 146,880 20.400 16.43 16.35 16.43 16.43 16.43 8,937 16.435 -0.24%
2014-07-15 0 20.45 20.35 20.45 20.45 20.45 6,000 122,700 20.450 16.47 16.39 16.47 16.47 16.47 7,448 16.475 0.49%
2014-07-14 0 20.35 20.30 20.40 20.35 20.35 27,300 555,555 20.350 16.39 16.35 16.43 16.39 16.39 33,887 16.394 0.49%
2014-07-11 0 20.25 20.20 20.30 20.25 20.30 6,000 121,750 20.292 16.31 16.27 16.35 16.31 16.35 7,448 16.347 -0.25%
2014-07-10 0 20.30 20.25 20.35 20.30 20.35 56,700 1,153,415 20.342 16.35 16.31 16.39 16.35 16.39 70,381 16.388 0.25%
2014-07-09 0 20.25 20.20 20.30 20.25 20.35 5,800 117,700 20.293 16.31 16.27 16.35 16.31 16.39 7,199 16.348 -0.49%
2014-07-08 0 20.35 20.30 20.40 20.35 20.40 800 16,290 20.363 16.39 16.35 16.43 16.39 16.43 993 16.404 0.00%
2014-07-07 0 20.35 20.25 20.35 20.30 20.35 10,500 213,630 20.346 16.39 16.31 16.39 16.35 16.39 13,034 16.391 0.25%
2014-07-04 0 20.30 20.25 20.35 20.30 20.30 900 18,270 20.300 16.35 16.31 16.39 16.35 16.35 1,117 16.354 0.25%
2014-07-03 0 20.25 20.15 20.25 20.25 20.35 23,400 475,125 20.304 16.31 16.23 16.31 16.31 16.39 29,046 16.358 0.00%
2014-07-02 0 20.25 20.20 20.30 20.20 20.25 8,400 170,080 20.248 16.31 16.27 16.35 16.27 16.31 10,427 16.312 1.00%
2014-06-30 0 20.05 19.92 20.05 19.98 20.05 171,700 3,434,120 20.001 16.15 16.05 16.15 16.10 16.15 213,129 16.113 0.55%
2014-06-27 0 19.94 19.90 19.94 19.94 19.94 500 9,970 19.940 16.06 16.03 16.06 16.06 16.06 621 16.064 0.30%
2014-06-26 0 19.88 19.88 19.94 19.86 19.86 20,000 397,200 19.860 16.02 16.02 16.06 16.00 16.00 24,826 15.999 0.81%
2014-06-25 0 19.72 19.70 19.76 - - 0 0 - 15.89 15.87 15.92 - - 0 - 0.00%
2014-06-24 0 19.72 19.72 19.76 - - 0 0 - 15.89 15.89 15.92 - - 0 - 0.10%
2014-06-23 0 19.70 19.64 19.70 19.72 19.88 12,600 249,548 19.805 15.87 15.82 15.87 15.89 16.02 15,640 15.956 -0.91%
2014-06-20 0 19.88 19.82 19.88 19.88 19.90 600 11,930 19.883 16.02 15.97 16.02 16.02 16.03 745 16.018 0.00%
2014-06-19 0 19.88 19.80 19.86 19.88 19.90 4,600 91,492 19.890 16.02 15.95 16.00 16.02 16.03 5,710 16.023 0.20%
2014-06-18 0 19.84 19.80 19.86 19.84 19.86 7,100 140,964 19.854 15.98 15.95 16.00 15.98 16.00 8,813 15.995 0.10%
2014-06-17 0 19.82 19.80 19.86 19.80 19.80 2,000 39,600 19.800 15.97 15.95 16.00 15.95 15.95 2,483 15.951 -0.20%
2014-06-16 0 19.86 19.82 19.88 19.84 19.88 1,600 31,772 19.858 16.00 15.97 16.02 15.98 16.02 1,986 15.997 0.00%
2014-06-13 0 19.86 19.82 19.88 19.84 19.92 279,000 5,539,092 19.853 16.00 15.97 16.02 15.98 16.05 346,320 15.994

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top