Vanguard FTSE Japan Index ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03126  2014-06-13  2021-05-10  2021-07-30
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
2021-07-30 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 30.54 - - - - 0 - 0.00%
2021-05-10 0 30.54 30.40 30.54 30.54 30.68 104,900 3,209,702 30.598 30.54 30.40 30.54 30.54 30.68 104,900 30.598 0.79%
2021-05-07 0 30.30 30.28 30.32 30.00 30.36 39,100 1,185,112 30.310 30.30 30.28 30.32 30.00 30.36 39,100 30.310 1.68%
2021-05-06 0 29.80 29.80 30.26 29.80 30.34 119,300 3,597,766 30.157 29.80 29.80 30.26 29.80 30.34 119,300 30.157 -0.07%
2021-05-05 0 29.82 29.74 29.84 29.68 30.10 190,400 5,668,944 29.774 29.82 29.74 29.84 29.68 30.10 190,400 29.774 -0.33%
2021-05-04 0 29.92 29.92 29.94 29.90 30.00 59,600 1,784,852 29.947 29.92 29.92 29.94 29.90 30.00 59,600 29.947 0.27%
2021-05-03 0 29.84 29.50 29.86 29.76 29.92 25,900 772,332 29.820 29.84 29.50 29.86 29.76 29.92 25,900 29.820 -0.27%
2021-04-30 0 29.92 29.90 30.00 29.82 30.02 38,400 1,149,726 29.941 29.92 29.90 30.00 29.82 30.02 38,400 29.941 -0.47%
2021-04-29 0 30.06 30.00 30.08 30.04 30.14 43,300 1,302,858 30.089 30.06 30.00 30.08 30.04 30.14 43,300 30.089 0.40%
2021-04-28 0 29.94 29.94 31.00 29.92 30.58 49,100 1,476,398 30.069 29.94 29.94 31.00 29.92 30.58 49,100 30.069 -0.40%
2021-04-27 0 30.06 29.98 30.22 30.04 30.16 47,100 1,417,080 30.087 30.06 29.98 30.22 30.04 30.16 47,100 30.087 -1.18%
2021-04-26 0 30.42 30.10 30.60 30.36 30.42 37,000 1,124,652 30.396 30.42 30.10 30.60 30.36 30.42 37,000 30.396 0.26%
2021-04-23 0 30.34 30.10 30.40 30.22 30.58 8,300 253,318 30.520 30.34 30.10 30.40 30.22 30.58 8,300 30.520 -0.20%
2021-04-22 0 30.40 30.10 31.48 30.28 30.42 44,800 1,358,026 30.313 30.40 30.10 31.48 30.28 30.42 44,800 30.313 1.47%
2021-04-21 0 29.96 29.90 30.00 29.80 31.48 45,300 1,365,026 30.133 29.96 29.90 30.00 29.80 31.48 45,300 30.133 -1.45%
2021-04-20 0 30.40 30.30 31.80 30.40 31.48 59,300 1,812,838 30.571 30.40 30.30 31.80 30.40 31.48 59,300 30.571 -0.39%
2021-04-19 0 30.52 30.52 31.50 30.52 31.68 152,300 4,702,822 30.879 30.52 30.52 31.50 30.52 31.68 152,300 30.879 -1.04%
2021-04-16 0 30.84 30.84 31.00 30.70 30.84 30,800 948,892 30.808 30.84 30.84 31.00 30.70 30.84 30,800 30.808 -0.06%
2021-04-15 0 30.86 30.50 - 30.80 31.04 33,900 1,048,166 30.919 30.86 30.50 - 30.80 31.04 33,900 30.919 0.52%
2021-04-14 0 30.70 30.40 31.80 30.68 31.56 55,500 1,714,560 30.893 30.70 30.40 31.80 30.68 31.56 55,500 30.893 0.00%
2021-04-13 0 30.70 30.40 31.00 30.70 31.56 31,300 972,438 31.068 30.70 30.40 31.00 30.70 31.56 31,300 31.068 -0.07%
2021-04-12 0 30.72 30.50 31.26 30.64 30.74 47,200 1,448,538 30.689 30.72 30.50 31.26 30.64 30.74 47,200 30.689 -0.45%
2021-04-09 0 30.86 30.30 30.98 30.76 30.88 82,100 2,524,508 30.749 30.86 30.30 30.98 30.76 30.88 82,100 30.749 1.11%
2021-04-08 0 30.52 30.56 30.80 30.48 31.14 72,900 2,234,064 30.646 30.52 30.56 30.80 30.48 31.14 72,900 30.646 -0.91%
2021-04-07 0 30.80 30.80 30.82 30.64 31.66 61,400 1,893,498 30.839 30.80 30.80 30.82 30.64 31.66 61,400 30.839 1.38%
2021-04-01 0 30.38 30.30 32.00 30.00 30.50 28,800 874,132 30.352 30.38 30.30 32.00 30.00 30.50 28,800 30.352 0.13%
2021-03-31 0 30.36 30.24 30.40 30.34 32.06 113,300 3,490,876 30.811 30.34 30.22 30.38 30.32 32.04 113,375 30.791 -1.36%
2021-03-30 0 30.78 30.52 30.90 30.38 31.12 91,200 2,814,790 30.864 30.76 30.50 30.88 30.36 31.10 91,260 30.844 -0.32%
2021-03-29 0 30.88 30.82 32.80 30.74 31.82 77,800 2,416,444 31.060 30.86 30.80 32.78 30.72 31.80 77,851 31.039 -0.19%
2021-03-26 0 30.94 30.26 30.94 30.42 31.78 43,900 1,365,158 31.097 30.92 30.24 30.92 30.40 31.76 43,929 31.077 1.44%
2021-03-25 0 30.50 30.38 33.00 30.26 31.60 94,200 2,885,366 30.630 30.48 30.36 32.98 30.24 31.58 94,262 30.610 1.06%
2021-03-24 0 30.18 30.10 33.00 30.16 31.86 29,400 921,062 31.329 30.16 30.08 32.98 30.14 31.84 29,419 31.308 -1.89%
2021-03-23 0 30.76 30.70 30.82 30.74 31.80 35,500 1,099,384 30.969 30.74 30.68 30.80 30.72 31.78 35,523 30.948 -0.19%
2021-03-22 0 30.82 29.90 31.04 30.82 31.20 40,800 1,264,800 31.000 30.80 29.88 31.02 30.80 31.18 40,827 30.980 -1.47%
2021-03-19 0 31.28 30.70 33.00 31.06 31.28 7,900 246,432 31.194 31.26 30.68 32.98 31.04 31.26 7,905 31.173 0.32%
2021-03-18 0 31.18 29.90 31.30 31.16 31.32 39,300 1,228,484 31.259 31.16 29.88 31.28 31.14 31.30 39,326 31.239 1.50%
2021-03-17 0 30.72 30.70 30.84 30.72 31.06 22,100 683,638 30.934 30.70 30.68 30.82 30.70 31.04 22,115 30.913 0.07%
2021-03-16 0 30.70 30.70 30.76 30.70 30.96 33,600 1,036,118 30.837 30.68 30.68 30.74 30.68 30.94 33,622 30.817 0.79%
2021-03-15 0 30.46 30.44 30.52 30.46 30.84 11,000 337,978 30.725 30.44 30.42 30.50 30.44 30.82 11,007 30.705 0.40%
2021-03-12 0 30.34 29.90 31.40 30.22 30.88 24,600 751,434 30.546 30.32 29.88 31.38 30.20 30.86 24,616 30.526 0.80%
2021-03-11 0 30.10 30.08 31.50 30.06 30.14 11,700 352,178 30.101 30.08 30.06 31.48 30.04 30.12 11,708 30.081 0.47%
2021-03-10 0 29.96 29.80 31.50 29.86 30.60 14,900 450,056 30.205 29.94 29.78 31.48 29.84 30.58 14,910 30.185 0.27%
2021-03-09 0 29.88 29.70 31.50 29.60 30.58 7,200 219,742 30.520 29.86 29.68 31.48 29.58 30.56 7,205 30.500 0.61%
2021-03-08 0 29.70 29.60 31.20 29.66 30.38 23,500 703,070 29.918 29.68 29.58 31.18 29.64 30.36 23,515 29.898 0.20%
2021-03-05 0 29.64 29.46 31.50 29.34 30.00 7,800 229,968 29.483 29.62 29.44 31.48 29.32 29.98 7,805 29.464 -1.20%
2021-03-04 0 30.00 30.00 30.50 29.74 29.98 9,600 286,764 29.871 29.98 29.98 30.48 29.72 29.96 9,606 29.852 -1.19%
2021-03-03 0 30.36 - 31.50 30.30 30.36 2,200 66,734 30.334 30.34 - 31.48 30.28 30.34 2,201 30.314 0.46%
2021-03-02 0 30.22 30.16 31.50 30.04 30.26 12,900 389,292 30.178 30.20 30.14 31.48 30.02 30.24 12,909 30.158 -0.40%
2021-03-01 0 30.34 30.30 31.50 30.18 30.36 3,900 118,052 30.270 30.32 30.28 31.48 30.16 30.34 3,903 30.250 0.66%
2021-02-26 0 30.14 29.80 30.14 30.00 31.48 21,200 642,924 30.327 30.12 29.78 30.12 29.98 31.46 21,214 30.307 -2.84%
2021-02-25 0 31.02 30.70 31.50 30.92 31.02 13,900 430,594 30.978 31.00 30.68 31.48 30.90 31.00 13,909 30.958 1.04%
2021-02-24 0 30.70 30.70 31.50 30.66 31.08 10,800 334,280 30.952 30.68 30.68 31.48 30.64 31.06 10,807 30.931 -2.17%
2021-02-23 0 31.38 31.24 31.38 31.24 31.40 15,800 494,428 31.293 31.36 31.22 31.36 31.22 31.38 15,810 31.272 0.77%
2021-02-22 0 31.14 30.92 31.50 31.14 31.50 18,100 566,006 31.271 31.12 30.90 31.48 31.12 31.48 18,112 31.250 0.00%
2021-02-19 0 31.14 31.12 31.22 30.90 31.16 140,400 4,358,414 31.043 31.12 31.10 31.20 30.88 31.14 140,493 31.022 -0.32%
2021-02-18 0 31.24 31.16 31.26 31.24 31.40 94,700 2,964,400 31.303 31.22 31.14 31.24 31.22 31.38 94,762 31.282 -0.95%
2021-02-17 0 31.54 31.54 31.68 31.36 31.62 97,800 3,077,886 31.471 31.52 31.52 31.66 31.34 31.60 97,864 31.450 -0.88%
2021-02-16 0 31.82 31.82 33.00 31.40 31.84 59,400 1,886,646 31.762 31.80 31.80 32.98 31.38 31.82 59,439 31.741 1.99%
2021-02-11 0 31.20 31.00 31.48 31.20 31.28 10,200 318,248 31.201 31.18 30.98 31.46 31.18 31.26 10,207 31.180 -0.38%
2021-02-10 0 31.32 31.28 31.48 31.00 31.40 30,200 942,364 31.204 31.30 31.26 31.46 30.98 31.38 30,220 31.184 0.45%
2021-02-09 0 31.18 - 31.24 31.08 31.18 49,500 1,541,862 31.149 31.16 - 31.22 31.06 31.16 49,533 31.128 0.91%
2021-02-08 0 30.90 - 30.98 30.60 31.00 46,700 1,443,678 30.914 30.88 - 30.96 30.58 30.98 46,731 30.894 1.58%
2021-02-05 0 30.42 30.50 30.80 30.36 30.42 13,100 397,880 30.373 30.40 30.48 30.78 30.34 30.40 13,109 30.353 1.00%
2021-02-04 0 30.12 - 30.40 30.04 30.22 28,300 852,648 30.129 30.10 - 30.38 30.02 30.20 28,319 30.109 -0.53%
2021-02-03 0 30.28 30.10 30.40 30.02 30.22 14,300 430,848 30.129 30.26 30.08 30.38 30.00 30.20 14,309 30.109 1.41%
2021-02-02 0 29.86 - 30.80 29.84 29.94 6,000 179,512 29.919 29.84 - 30.78 29.82 29.92 6,004 29.899 0.40%
2021-02-01 0 29.74 - 30.80 29.52 29.76 10,200 303,404 29.745 29.72 - 30.78 29.50 29.74 10,207 29.726 1.09%
2021-01-29 0 29.42 29.00 30.80 29.42 29.94 12,400 368,138 29.689 29.40 28.98 30.78 29.40 29.92 12,408 29.669 -0.94%
2021-01-28 0 29.70 29.70 30.80 29.70 30.08 9,600 287,250 29.922 29.68 29.68 30.78 29.68 30.06 9,606 29.902 -2.37%
2021-01-27 0 30.42 26.00 30.80 30.00 30.44 7,500 226,022 30.136 30.40 25.98 30.78 29.98 30.42 7,505 30.116 0.33%
2021-01-26 0 30.32 30.06 30.38 30.22 30.34 5,800 175,780 30.307 30.30 30.04 30.36 30.20 30.32 5,804 30.287 -0.52%
2021-01-25 0 30.48 30.44 30.56 30.42 30.52 1,800 54,834 30.463 30.46 30.42 30.54 30.40 30.50 1,801 30.443 0.40%
2021-01-22 0 30.36 30.06 30.36 30.42 30.48 8,600 261,816 30.444 30.34 30.04 30.34 30.40 30.46 8,606 30.424 -0.46%
2021-01-21 0 30.50 - 30.70 30.50 30.80 20,100 613,658 30.530 30.48 - 30.68 30.48 30.78 20,113 30.510 0.86%
2021-01-20 0 30.24 30.16 30.80 30.16 30.26 7,800 235,622 30.208 30.22 30.14 30.78 30.14 30.24 7,805 30.188 -0.40%
2021-01-19 0 30.36 30.26 30.50 30.32 30.38 3,200 97,138 30.356 30.34 30.24 30.48 30.30 30.36 3,202 30.336 0.86%
2021-01-18 0 30.10 29.76 30.12 30.10 30.28 6,500 196,238 30.190 30.08 29.74 30.10 30.08 30.26 6,504 30.171 -0.99%
2021-01-15 0 30.40 30.36 30.40 30.30 30.48 10,900 330,976 30.365 30.38 30.34 30.38 30.28 30.46 10,907 30.345 -0.72%
2021-01-14 0 30.62 30.42 30.74 30.62 30.74 9,000 276,444 30.716 30.60 30.40 30.72 30.60 30.72 9,006 30.696 0.39%
2021-01-13 0 30.50 30.00 31.00 30.38 31.00 20,200 614,846 30.438 30.48 29.98 30.98 30.36 30.98 20,213 30.418 0.73%
2021-01-12 0 30.28 26.00 31.00 30.00 30.28 7,300 220,504 30.206 30.26 25.98 30.98 29.98 30.26 7,305 30.186 0.33%
2021-01-11 0 30.18 30.10 31.00 30.18 30.36 45,400 1,372,590 30.233 30.16 30.08 30.98 30.16 30.34 45,430 30.213 -0.53%
2021-01-08 0 30.34 30.34 31.00 30.00 30.40 34,400 1,038,500 30.189 30.32 30.32 30.98 29.98 30.38 34,423 30.169 1.27%
2021-01-07 0 29.96 29.94 30.00 29.96 30.20 14,400 433,648 30.114 29.94 29.92 29.98 29.94 30.18 14,409 30.095 0.88%
2021-01-06 0 29.70 29.28 30.00 29.54 29.74 32,300 957,464 29.643 29.68 29.26 29.98 29.52 29.72 32,321 29.623 1.23%
2021-01-05 0 29.34 29.28 30.00 29.38 29.50 20,200 595,492 29.480 29.32 29.26 29.98 29.36 29.48 20,213 29.460 -0.88%
2021-01-04 0 29.60 29.28 30.00 29.28 29.56 25,300 745,716 29.475 29.58 29.26 29.98 29.26 29.54 25,317 29.456 -0.34%
2020-12-31 0 29.90 29.92 29.94 - - 0 0 - 29.68 29.70 29.72 - - 0 - 0.27%
2020-12-30 0 29.82 29.80 29.84 29.76 29.88 16,300 485,594 29.791 29.60 29.58 29.62 29.54 29.66 16,421 29.572 -0.47%
2020-12-29 0 29.96 29.76 30.00 29.68 29.96 12,200 363,812 29.821 29.74 29.54 29.78 29.46 29.74 12,290 29.602 1.84%
2020-12-28 0 29.42 29.16 30.00 29.28 29.42 23,900 702,176 29.380 29.20 28.95 29.78 29.06 29.20 24,077 29.164 1.03%
2020-12-24 0 29.12 29.10 30.00 29.10 29.20 11,500 335,222 29.150 28.91 28.89 29.78 28.89 28.99 11,585 28.936 0.21%
2020-12-23 0 29.06 29.00 30.00 28.92 29.06 9,000 260,862 28.985 28.85 28.79 29.78 28.71 28.85 9,067 28.772 0.21%
2020-12-22 0 29.00 28.96 29.18 28.96 29.16 12,500 363,692 29.095 28.79 28.75 28.97 28.75 28.95 12,592 28.882 -0.96%
2020-12-21 0 29.28 29.10 30.00 29.28 29.72 19,300 569,086 29.486 29.06 28.89 29.78 29.06 29.50 19,443 29.270 -1.01%
2020-12-18 0 29.58 29.52 29.80 29.40 29.60 10,900 321,378 29.484 29.36 29.30 29.58 29.18 29.38 10,981 29.268 0.14%
2020-12-17 0 29.54 29.40 29.58 29.44 29.54 15,400 454,084 29.486 29.32 29.18 29.36 29.22 29.32 15,514 29.269 0.61%
2020-12-16 0 29.36 29.24 29.38 29.30 29.38 7,600 222,760 29.311 29.14 29.03 29.16 29.08 29.16 7,656 29.095 0.62%
2020-12-15 0 29.18 29.10 29.80 29.18 29.18 900 26,262 29.180 28.97 28.89 29.58 28.97 28.97 907 28.966 -0.48%
2020-12-14 0 29.32 29.00 29.42 29.26 29.52 14,300 421,164 29.452 29.10 28.79 29.20 29.05 29.30 14,406 29.236 0.83%
2020-12-11 0 29.08 29.04 29.12 28.96 29.08 32,000 928,868 29.027 28.87 28.83 28.91 28.75 28.87 32,237 28.814 0.55%
2020-12-10 0 28.92 28.72 29.20 28.92 28.96 6,000 173,556 28.926 28.71 28.51 28.99 28.71 28.75 6,044 28.714 -0.55%
2020-12-09 0 29.08 28.70 30.00 28.88 29.08 13,500 391,530 29.002 28.87 28.49 29.78 28.67 28.87 13,600 28.789 1.32%
2020-12-08 0 28.70 28.68 28.78 28.70 28.78 2,700 77,578 28.733 28.49 28.47 28.57 28.49 28.57 2,720 28.522 -0.35%
2020-12-07 0 28.80 28.80 29.00 28.80 28.94 5,900 170,428 28.886 28.59 28.59 28.79 28.59 28.73 5,944 28.674 -0.89%
2020-12-04 0 29.06 29.00 29.20 29.00 29.08 25,400 737,492 29.035 28.85 28.79 28.99 28.79 28.87 25,588 28.822 0.41%
2020-12-03 0 28.94 28.80 29.20 28.92 29.08 4,500 130,356 28.968 28.73 28.59 28.99 28.71 28.87 4,533 28.755 0.07%
2020-12-02 0 28.92 28.80 28.92 28.86 28.96 4,200 121,258 28.871 28.71 28.59 28.71 28.65 28.75 4,231 28.659 0.49%
2020-12-01 0 28.78 28.60 30.00 28.80 28.86 15,700 452,390 28.815 28.57 28.39 29.78 28.59 28.65 15,816 28.603 0.14%
2020-11-30 0 28.74 28.10 30.00 28.72 29.12 5,000 144,066 28.813 28.53 27.89 29.78 28.51 28.91 5,037 28.602 -1.10%
2020-11-27 0 29.06 29.00 29.32 29.06 29.26 18,800 547,730 29.135 28.85 28.79 29.10 28.85 29.05 18,939 28.921 0.14%
2020-11-26 0 29.02 28.96 29.10 28.90 29.04 10,700 309,802 28.953 28.81 28.75 28.89 28.69 28.83 10,779 28.741 0.48%
2020-11-25 0 28.88 28.86 29.02 28.76 29.10 32,100 928,632 28.929 28.67 28.65 28.81 28.55 28.89 32,337 28.717 0.49%
2020-11-24 0 28.74 28.74 28.80 28.70 28.76 6,700 192,582 28.744 28.53 28.53 28.59 28.49 28.55 6,750 28.533 -0.07%
2020-11-23 0 28.76 28.76 28.90 28.30 28.76 28,950 828,823 28.629 28.55 28.55 28.69 28.09 28.55 29,164 28.419 1.70%
2020-11-20 0 28.28 28.18 - 28.16 28.32 12,200 343,966 28.194 28.07 27.97 - 27.95 28.11 12,290 27.987 0.28%
2020-11-19 0 28.20 28.16 - 28.04 28.20 10,600 298,038 28.117 27.99 27.95 - 27.83 27.99 10,678 27.910 0.28%
2020-11-18 0 28.12 28.04 - 28.10 28.20 11,400 320,828 28.143 27.91 27.83 - 27.89 27.99 11,484 27.936 -0.50%
2020-11-17 0 28.26 28.04 - 28.10 28.26 11,800 332,320 28.163 28.05 27.83 - 27.89 28.05 11,887 27.956 0.36%
2020-11-16 0 28.16 28.12 28.26 27.92 28.20 43,000 1,205,694 28.039 27.95 27.91 28.05 27.71 27.99 43,318 27.833 2.47%
2020-11-13 0 27.48 - 27.90 27.40 27.44 10,100 276,902 27.416 27.28 - 27.70 27.20 27.24 10,175 27.215 -0.65%
2020-11-12 0 27.66 - 27.90 27.68 27.90 28,300 785,804 27.767 27.46 - 27.70 27.48 27.70 28,509 27.563 -0.86%
2020-11-11 0 27.90 - 27.96 27.70 27.92 11,000 306,122 27.829 27.70 - 27.75 27.50 27.71 11,081 27.625 0.79%
2020-11-10 0 27.68 - 27.98 27.48 27.76 13,500 372,792 27.614 27.48 - 27.77 27.28 27.56 13,600 27.411 0.58%
2020-11-09 0 27.52 - 27.70 27.20 27.62 49,700 1,368,998 27.545 27.32 - 27.50 27.00 27.42 50,068 27.343 1.33%
2020-11-06 0 27.16 - - 27.00 27.18 36,900 1,000,156 27.104 26.96 - - 26.80 26.98 37,173 26.905 1.42%
2020-11-05 0 26.78 - 27.00 26.58 26.84 56,800 1,517,526 26.717 26.58 - 26.80 26.38 26.64 57,220 26.521 2.84%
2020-11-04 0 26.04 - 26.60 26.04 26.28 25,700 674,032 26.227 25.85 - 26.40 25.85 26.09 25,890 26.034 -0.99%
2020-11-03 0 26.30 26.24 26.30 26.16 26.30 32,800 857,506 26.143 26.11 26.05 26.11 25.97 26.11 33,043 25.951 1.23%
2020-11-02 0 25.98 25.80 26.20 25.98 26.00 2,700 70,196 25.999 25.79 25.61 26.01 25.79 25.81 2,720 25.808 1.80%
2020-10-30 0 25.52 25.46 25.60 25.50 25.78 12,700 324,050 25.516 25.33 25.27 25.41 25.31 25.59 12,794 25.328 -2.15%
2020-10-29 0 26.08 26.08 26.20 25.94 26.08 9,000 233,598 25.955 25.89 25.89 26.01 25.75 25.89 9,067 25.765 0.15%
2020-10-28 0 26.04 25.50 26.20 26.00 26.12 4,350 113,215 26.026 25.85 25.31 26.01 25.81 25.93 4,382 25.835 0.08%
2020-10-27 0 26.02 25.50 26.60 25.96 26.02 2,100 54,532 25.968 25.83 25.31 26.40 25.77 25.83 2,116 25.777 -0.69%
2020-10-23 0 26.20 - 26.60 26.20 26.20 11,700 304,012 25.984 26.01 - 26.40 26.01 26.01 11,787 25.793 0.15%
2020-10-22 0 26.16 - 26.60 26.08 26.20 8,200 214,076 26.107 25.97 - 26.40 25.89 26.01 8,261 25.915 -0.23%
2020-10-21 0 26.22 26.22 26.26 26.18 26.24 5,000 131,008 26.202 26.03 26.03 26.07 25.99 26.05 5,037 26.009 0.69%
2020-10-20 0 26.04 - 26.60 26.00 26.04 10,400 270,472 26.007 25.85 - 26.40 25.81 25.85 10,477 25.816 -0.69%
2020-10-19 0 26.22 - 26.24 26.04 26.22 36,400 951,696 26.145 26.03 - 26.05 25.85 26.03 36,669 25.953 1.08%
2020-10-16 0 25.94 25.94 26.60 25.90 25.92 20,000 518,258 25.913 25.75 25.75 26.40 25.71 25.73 20,148 25.723 -0.61%
2020-10-15 0 26.10 - 26.26 26.22 26.28 9,200 238,278 25.900 25.91 - 26.07 26.03 26.09 9,268 25.710 -0.46%
2020-10-14 0 26.22 26.22 26.60 25.84 25.84 7,900 204,136 25.840 26.03 26.03 26.40 25.65 25.65 7,958 25.650 0.08%
2020-10-12 0 26.20 25.20 26.24 25.84 26.22 23,900 623,088 26.071 26.01 25.01 26.05 25.65 26.03 24,077 25.879 0.23%
2020-10-09 0 26.14 26.00 26.16 26.10 26.24 22,700 593,320 26.137 25.95 25.81 25.97 25.91 26.05 22,868 25.946 -0.76%
2020-10-08 0 26.34 26.00 - 26.36 26.42 34,600 912,532 26.374 26.15 25.81 - 26.17 26.23 34,856 26.180 0.46%
2020-10-07 0 26.22 26.14 - 26.16 26.20 8,100 212,084 26.183 26.03 25.95 - 25.97 26.01 8,160 25.991 0.08%
2020-10-06 0 26.20 25.82 - 26.14 26.22 19,600 513,474 26.198 26.01 25.63 - 25.95 26.03 19,745 26.005 0.54%
2020-10-05 0 26.06 25.82 26.18 26.06 26.20 24,000 627,210 26.134 25.87 25.63 25.99 25.87 26.01 24,178 25.942 0.97%
2020-09-30 0 25.84 25.20 - 25.68 26.18 65,400 1,699,164 25.981 25.62 24.99 - 25.46 25.96 65,960 25.760 -2.12%
2020-09-29 0 26.40 25.20 - 26.38 26.64 32,000 843,216 26.351 26.18 24.99 - 26.16 26.41 32,274 26.127 0.38%
2020-09-28 0 26.30 25.50 26.32 26.12 26.40 58,100 1,528,888 26.315 26.08 25.28 26.10 25.90 26.18 58,598 26.091 1.54%
2020-09-25 0 25.90 25.50 26.40 25.90 25.90 1,000 25,900 25.900 25.68 25.28 26.18 25.68 25.68 1,009 25.680 -0.38%
2020-09-24 0 26.00 25.60 26.40 25.98 26.02 10,500 273,138 26.013 25.78 25.38 26.18 25.76 25.80 10,590 25.792 -0.91%
2020-09-23 0 26.24 25.50 26.40 25.98 26.20 25,900 675,272 26.072 26.02 25.28 26.18 25.76 25.98 26,122 25.851 2.02%
2020-09-22 0 25.72 25.50 26.40 25.68 25.80 12,100 310,950 25.698 25.50 25.28 26.18 25.46 25.58 12,204 25.480 -1.08%
2020-09-21 0 26.00 26.00 26.30 26.00 26.38 46,000 1,205,556 26.208 25.78 25.78 26.08 25.78 26.16 46,394 25.985 -1.14%
2020-09-18 0 26.30 26.30 - 26.30 26.36 11,200 294,988 26.338 26.08 26.08 - 26.08 26.14 11,296 26.114 0.77%
2020-09-17 0 26.10 25.20 - 26.10 26.30 1,400 36,620 26.157 25.88 24.99 - 25.88 26.08 1,412 25.935 -0.38%
2020-09-16 0 26.20 25.20 - 26.14 26.20 36,100 944,628 26.167 25.98 24.99 - 25.92 25.98 36,409 25.945 0.38%
2020-09-15 0 26.10 25.20 - 26.10 26.10 13,500 352,350 26.100 25.88 24.99 - 25.88 25.88 13,616 25.878 -0.15%
2020-09-14 0 26.14 25.20 26.30 26.08 26.18 5,600 146,256 26.117 25.92 24.99 26.08 25.86 25.96 5,648 25.895 1.00%
2020-09-11 0 25.88 25.20 26.10 25.84 25.90 41,900 1,083,284 25.854 25.66 24.99 25.88 25.62 25.68 42,259 25.634 0.86%
2020-09-10 0 25.66 25.20 26.00 25.66 25.66 300 7,698 25.660 25.44 24.99 25.78 25.44 25.44 303 25.442 0.94%
2020-09-09 0 25.42 25.32 26.00 25.28 25.44 31,600 800,644 25.337 25.20 25.10 25.78 25.07 25.22 31,871 25.122 -0.63%
2020-09-08 0 25.58 25.46 26.00 25.54 25.66 11,400 292,224 25.634 25.36 25.24 25.78 25.32 25.44 11,498 25.416 0.55%
2020-09-07 0 25.44 25.20 26.00 25.36 25.74 51,000 1,298,012 25.451 25.22 24.99 25.78 25.14 25.52 51,437 25.235 -0.78%
2020-09-04 0 25.64 25.50 25.90 25.58 25.84 29,100 746,316 25.647 25.42 25.28 25.68 25.36 25.62 29,349 25.429 -1.08%
2020-09-03 0 25.92 25.84 27.00 25.80 25.96 27,700 716,986 25.884 25.70 25.62 26.77 25.58 25.74 27,937 25.664 0.70%
2020-09-02 0 25.74 25.72 26.00 25.60 25.74 20,400 523,642 25.669 25.52 25.50 25.78 25.38 25.52 20,575 25.451 0.00%
2020-09-01 0 25.74 25.20 25.78 25.62 25.76 45,200 1,160,246 25.669 25.52 24.99 25.56 25.40 25.54 45,587 25.451 0.00%
2020-08-31 0 25.74 25.30 25.84 25.70 26.10 136,900 3,544,156 25.889 25.52 25.09 25.62 25.48 25.88 138,073 25.669 1.50%
2020-08-28 0 25.36 25.00 25.50 25.20 25.70 154,200 3,907,040 25.337 25.14 24.79 25.28 24.99 25.48 155,521 25.122 -0.94%
2020-08-27 0 25.60 - 25.70 25.54 25.68 48,900 1,252,524 25.614 25.38 - 25.48 25.32 25.46 49,319 25.396 0.00%
2020-08-26 0 25.60 25.50 26.20 25.50 25.62 38,000 972,206 25.584 25.38 25.28 25.98 25.28 25.40 38,326 25.367 -0.78%
2020-08-25 0 25.80 - 26.00 25.76 25.96 9,100 235,096 25.835 25.58 - 25.78 25.54 25.74 9,178 25.615 0.78%
2020-08-24 0 25.60 25.52 25.90 25.54 25.58 28,000 715,406 25.550 25.38 25.30 25.68 25.32 25.36 28,240 25.333 0.47%
2020-08-21 0 25.48 24.50 25.86 25.42 25.58 12,500 318,594 25.488 25.26 24.29 25.64 25.20 25.36 12,607 25.271 0.08%
2020-08-20 0 25.46 25.36 25.88 25.36 25.96 10,800 274,738 25.439 25.24 25.14 25.66 25.14 25.74 10,893 25.223 -1.09%
2020-08-19 0 25.74 25.50 25.96 25.68 25.72 3,600 92,558 25.711 25.52 25.28 25.74 25.46 25.50 3,631 25.492 0.23%
2020-08-18 0 25.68 25.50 25.68 25.54 25.70 18,800 482,716 25.676 25.46 25.28 25.46 25.32 25.48 18,961 25.458 0.78%
2020-08-17 0 25.48 24.30 25.96 25.46 25.56 7,100 181,160 25.515 25.26 24.09 25.74 25.24 25.34 7,161 25.299 -0.08%
2020-08-14 0 25.50 24.30 25.96 25.52 25.62 7,400 189,356 25.589 25.28 24.09 25.74 25.30 25.40 7,463 25.371 -0.55%
2020-08-13 0 25.64 24.30 25.96 25.56 25.66 25,200 645,638 25.621 25.42 24.09 25.74 25.34 25.44 25,416 25.403 0.94%
2020-08-12 0 25.40 25.00 25.96 24.80 25.40 53,100 1,338,868 25.214 25.18 24.79 25.74 24.59 25.18 53,555 25.000 0.79%
2020-08-11 0 25.20 24.60 25.24 25.06 25.20 31,900 800,704 25.100 24.99 24.39 25.03 24.85 24.99 32,173 24.887 1.78%
2020-08-10 0 24.76 24.60 25.16 24.70 24.92 97,100 2,405,618 24.775 24.55 24.39 24.95 24.49 24.71 97,932 24.564 0.24%
2020-08-07 0 24.70 24.60 24.96 24.60 24.70 12,800 315,496 24.648 24.49 24.39 24.75 24.39 24.49 12,910 24.439 -0.32%
2020-08-06 0 24.78 24.66 24.96 24.70 24.90 51,900 1,286,934 24.796 24.57 24.45 24.75 24.49 24.69 52,345 24.586 -0.16%
2020-08-05 0 24.82 24.64 26.00 24.60 24.78 35,100 866,074 24.674 24.61 24.43 25.78 24.39 24.57 35,401 24.465 0.73%
2020-08-04 0 24.64 24.60 26.00 24.46 24.70 77,500 1,903,196 24.557 24.43 24.39 25.78 24.25 24.49 78,164 24.349 2.07%
2020-08-03 0 24.14 - 24.28 24.08 24.20 90,300 2,176,914 24.108 23.93 - 24.07 23.88 23.99 91,074 23.903 -0.33%
2020-07-31 0 24.22 24.16 24.22 24.12 24.68 87,500 2,139,594 24.453 24.01 23.95 24.01 23.92 24.47 88,250 24.245 -1.06%
2020-07-30 0 24.48 - 24.84 24.50 24.84 32,600 808,356 24.796 24.27 - 24.63 24.29 24.63 32,879 24.586 -1.45%
2020-07-29 0 24.84 24.74 25.30 24.82 24.90 43,200 1,073,636 24.853 24.63 24.53 25.09 24.61 24.69 43,570 24.642 -0.56%
2020-07-28 0 24.98 24.50 25.30 25.06 25.26 30,800 773,468 25.113 24.77 24.29 25.09 24.85 25.05 31,064 24.899 -0.56%
2020-07-27 0 25.12 - - 24.98 25.18 41,100 1,031,022 25.086 24.91 - - 24.77 24.97 41,452 24.873 2.36%
2020-07-24 0 24.54 24.48 24.76 24.56 24.80 57,800 1,429,358 24.729 24.33 24.27 24.55 24.35 24.59 58,295 24.519 -1.21%
2020-07-23 0 24.84 - 24.98 24.78 24.82 41,800 1,036,660 24.800 24.63 - 24.77 24.57 24.61 42,158 24.590 0.49%
2020-07-22 0 24.72 - 24.98 24.86 24.90 13,500 335,796 24.874 24.51 - 24.77 24.65 24.69 13,616 24.662 -0.32%
2020-07-21 0 24.80 24.72 25.00 24.76 24.80 21,500 532,876 24.785 24.59 24.51 24.79 24.55 24.59 21,684 24.574 0.49%
2020-07-20 0 24.68 24.68 25.00 24.60 24.70 14,900 367,758 24.682 24.47 24.47 24.79 24.39 24.49 15,028 24.472 -0.08%
2020-07-17 0 24.70 24.64 25.00 24.68 24.76 9,400 232,548 24.739 24.49 24.43 24.79 24.47 24.55 9,481 24.529 -0.40%
2020-07-16 0 24.80 24.60 25.00 24.74 24.92 54,100 1,345,178 24.865 24.59 24.39 24.79 24.53 24.71 54,564 24.653 -0.56%
2020-07-15 0 24.94 24.60 25.00 24.80 24.96 55,200 1,374,174 24.894 24.73 24.39 24.79 24.59 24.75 55,673 24.683 1.80%
2020-07-14 0 24.50 23.50 24.58 24.50 24.52 6,000 147,080 24.513 24.29 23.30 24.37 24.29 24.31 6,051 24.305 -0.89%
2020-07-13 0 24.72 23.50 25.00 24.68 24.76 34,100 843,624 24.740 24.51 23.30 24.79 24.47 24.55 34,392 24.530 1.81%
2020-07-10 0 24.28 23.50 25.40 24.22 24.38 54,300 1,319,998 24.309 24.07 23.30 25.18 24.01 24.17 54,765 24.103 -0.57%
2020-07-09 0 24.42 23.50 25.40 24.32 24.46 45,900 1,119,002 24.379 24.21 23.30 25.18 24.11 24.25 46,293 24.172 0.33%
2020-07-08 0 24.34 23.50 24.72 24.34 24.72 78,800 1,933,792 24.541 24.13 23.30 24.51 24.13 24.51 79,475 24.332 -0.65%
2020-07-07 0 24.50 23.50 25.40 24.50 24.56 64,700 1,587,498 24.536 24.29 23.30 25.18 24.29 24.35 65,254 24.328 -0.81%
2020-07-06 0 24.70 23.50 25.40 24.52 24.72 80,100 1,969,374 24.586 24.49 23.30 25.18 24.31 24.51 80,786 24.378 1.31%
2020-07-03 0 24.38 24.20 25.48 24.16 24.38 44,000 1,064,128 24.185 24.17 23.99 25.26 23.95 24.17 44,377 23.979 0.41%
2020-07-02 0 24.28 23.80 25.48 24.08 24.30 115,500 2,795,904 24.207 24.07 23.60 25.26 23.88 24.09 116,490 24.001 -0.33%
2020-06-30 0 24.58 24.50 25.48 24.58 24.72 100,200 2,471,498 24.666 24.15 24.07 25.04 24.15 24.29 101,971 24.237 -0.16%
2020-06-29 0 24.62 24.34 25.48 24.58 24.68 50,300 1,239,604 24.644 24.19 23.92 25.04 24.15 24.25 51,189 24.216 -1.20%
2020-06-26 0 24.92 24.00 25.48 24.90 24.90 8,600 214,140 24.900 24.49 23.58 25.04 24.47 24.47 8,752 24.467 -0.32%
2020-06-24 0 25.00 24.74 26.00 25.08 25.20 25,900 651,292 25.146 24.57 24.31 25.55 24.64 24.76 26,358 24.710 -1.11%
2020-06-23 0 25.28 25.24 26.00 24.94 25.22 77,400 1,935,622 25.008 24.84 24.80 25.55 24.51 24.78 78,768 24.574 0.96%
2020-06-22 0 25.04 24.74 25.20 24.96 25.12 89,700 2,246,804 25.048 24.61 24.31 24.76 24.53 24.68 91,286 24.613 -0.87%
2020-06-19 0 25.26 23.50 26.00 25.00 25.08 34,000 851,730 25.051 24.82 23.09 25.55 24.57 24.64 34,601 24.616 0.56%
2020-06-18 0 25.12 24.90 26.00 24.84 25.12 35,900 895,376 24.941 24.68 24.47 25.55 24.41 24.68 36,535 24.508 -0.48%
2020-06-17 0 25.24 24.92 26.00 25.00 25.24 44,600 1,118,794 25.085 24.80 24.49 25.55 24.57 24.80 45,388 24.649 1.28%
2020-06-16 0 24.92 23.52 25.20 24.84 25.04 113,000 2,820,180 24.957 24.49 23.11 24.76 24.41 24.61 114,998 24.524 3.32%
2020-06-15 0 24.12 24.00 25.20 24.06 24.74 114,900 2,781,060 24.204 23.70 23.58 24.76 23.64 24.31 116,931 23.784 -2.35%
2020-06-12 0 24.70 24.66 24.74 24.10 24.86 334,300 8,261,512 24.713 24.27 24.23 24.31 23.68 24.43 340,209 24.284 -1.75%
2020-06-11 0 25.14 25.04 25.22 24.88 25.56 324,100 8,169,204 25.206 24.70 24.61 24.78 24.45 25.12 329,829 24.768 -1.80%
2020-06-10 0 25.60 25.50 25.74 25.60 25.94 130,000 3,337,626 25.674 25.16 25.06 25.29 25.16 25.49 132,298 25.228 0.47%
2020-06-09 0 25.48 23.00 25.66 24.38 25.64 211,800 5,390,296 25.450 25.04 22.60 25.21 23.96 25.19 215,544 25.008 0.95%
2020-06-08 0 25.24 23.00 25.40 25.16 25.30 13,600 342,478 25.182 24.80 22.60 24.96 24.72 24.86 13,840 24.745 0.08%
2020-06-05 0 25.22 25.06 25.38 24.82 25.22 93,000 2,328,950 25.042 24.78 24.62 24.94 24.39 24.78 94,644 24.607 0.88%
2020-06-04 0 25.00 23.00 25.40 24.80 25.34 127,700 3,197,028 25.035 24.57 22.60 24.96 24.37 24.90 129,957 24.601 0.08%
2020-06-03 0 24.98 23.00 25.14 24.88 25.08 143,200 3,576,982 24.979 24.55 22.60 24.70 24.45 24.64 145,731 24.545 -0.08%
2020-06-02 0 25.00 23.00 25.40 24.90 25.02 97,900 2,443,960 24.964 24.57 22.60 24.96 24.47 24.59 99,631 24.530 0.81%
2020-06-01 0 24.80 23.00 25.40 24.62 24.78 139,700 3,451,346 24.705 24.37 22.60 24.96 24.19 24.35 142,169 24.276 0.81%
2020-05-29 0 24.60 24.50 24.80 24.60 24.75 56,900 1,406,225 24.714 24.17 24.07 24.37 24.17 24.32 57,906 24.285 -0.61%
2020-05-28 0 24.75 23.50 - 24.50 24.90 43,500 1,078,740 24.799 24.32 23.09 - 24.07 24.47 44,269 24.368 1.02%
2020-05-27 0 24.50 24.45 - 24.20 24.50 8,900 216,050 24.275 24.07 24.03 - 23.78 24.07 9,057 23.854 1.66%
2020-05-26 0 24.10 22.00 24.25 23.95 24.10 23,100 553,485 23.960 23.68 21.62 23.83 23.53 23.68 23,508 23.544 1.90%
2020-05-25 0 23.65 23.10 24.00 23.20 23.65 12,400 290,065 23.392 23.24 22.70 23.58 22.80 23.24 12,619 22.986 1.94%
2020-05-22 0 23.20 23.10 23.20 22.00 23.30 12,500 286,675 22.934 22.80 22.70 22.80 21.62 22.90 12,721 22.536 -0.85%
2020-05-21 0 23.40 23.15 24.00 - - 0 0 - 22.99 22.75 23.58 - - 0 - 0.00%
2020-05-20 0 23.40 23.35 23.55 23.40 23.40 2,000 46,800 23.400 22.99 22.94 23.14 22.99 22.99 2,035 22.994 0.00%
2020-05-19 0 23.40 23.35 23.65 23.20 23.40 4,600 106,990 23.259 22.99 22.94 23.24 22.80 22.99 4,681 22.855 1.74%
2020-05-18 0 23.00 22.95 23.30 22.90 23.05 10,900 250,160 22.950 22.60 22.55 22.90 22.50 22.65 11,093 22.552 -0.22%
2020-05-15 0 23.05 22.80 23.65 23.05 23.05 600 13,830 23.050 22.65 22.40 23.24 22.65 22.65 611 22.650 1.54%
2020-05-14 0 22.70 21.50 23.10 22.40 22.70 3,400 76,805 22.590 22.31 21.13 22.70 22.01 22.31 3,460 22.197 -2.16%
2020-05-13 0 23.20 23.10 23.65 - - 0 0 - 22.80 22.70 23.24 - - 0 - 0.00%
2020-05-12 0 23.20 23.10 23.60 23.20 23.55 3,000 69,970 23.323 22.80 22.70 23.19 22.80 23.14 3,053 22.918 -0.43%
2020-05-11 0 23.30 23.30 23.65 23.20 23.30 3,500 81,400 23.257 22.90 22.90 23.24 22.80 22.90 3,562 22.853 0.87%
2020-05-08 0 23.10 23.10 24.20 23.10 23.15 800 18,515 23.144 22.70 22.70 23.78 22.70 22.75 814 22.742 1.76%
2020-05-07 0 22.70 22.65 25.20 22.65 22.65 500 11,325 22.650 22.31 22.26 24.76 22.26 22.26 509 22.257 0.22%
2020-05-06 0 22.65 22.55 23.70 22.65 22.75 2,000 45,400 22.700 22.26 22.16 23.29 22.26 22.35 2,035 22.306 0.44%
2020-05-05 0 22.55 22.45 23.70 22.45 22.60 6,200 139,265 22.462 22.16 22.06 23.29 22.06 22.21 6,310 22.072 1.58%
2020-05-04 0 22.20 22.15 22.50 22.20 23.10 17,300 385,095 22.260 21.81 21.77 22.11 21.81 22.70 17,606 21.873 -5.53%
2020-04-29 0 23.50 23.10 23.60 23.20 23.55 2,800 65,415 23.363 23.09 22.70 23.19 22.80 23.14 2,849 22.957 2.40%
2020-04-28 0 22.95 22.80 23.00 22.80 22.80 600 13,680 22.800 22.55 22.40 22.60 22.40 22.40 611 22.404 0.66%
2020-04-27 0 22.80 22.60 22.80 22.60 22.85 32,100 725,595 22.604 22.40 22.21 22.40 22.21 22.45 32,667 22.212 2.93%
2020-04-24 0 22.15 22.10 22.30 22.15 22.30 5,300 117,565 22.182 21.77 21.72 21.91 21.77 21.91 5,394 21.797 -0.45%
2020-04-23 0 22.25 21.50 23.50 22.15 22.15 100 2,215 22.150 21.86 21.13 23.09 21.77 21.77 102 21.765 0.91%
2020-04-22 0 22.05 21.50 22.30 22.05 22.20 1,300 28,770 22.131 21.67 21.13 21.91 21.67 21.81 1,323 21.746 -1.12%
2020-04-21 0 22.30 22.30 23.50 22.30 22.50 4,400 98,140 22.305 21.91 21.91 23.09 21.91 22.11 4,478 21.917 -1.33%
2020-04-20 0 22.60 22.15 23.50 22.45 22.60 2,600 58,560 22.523 22.21 21.77 23.09 22.06 22.21 2,646 22.132 0.67%
2020-04-17 0 22.45 22.35 23.50 22.45 22.80 6,900 156,390 22.665 22.06 21.96 23.09 22.06 22.40 7,022 22.272 0.67%
2020-04-16 0 22.30 22.30 22.35 22.30 22.45 700 15,625 22.321 21.91 21.91 21.96 21.91 22.06 712 21.934 -1.33%
2020-04-15 0 22.60 22.50 23.50 22.50 22.75 14,700 332,090 22.591 22.21 22.11 23.09 22.11 22.35 14,960 22.199 0.44%
2020-04-14 0 22.50 22.50 22.70 22.35 22.60 31,200 702,765 22.525 22.11 22.11 22.31 21.96 22.21 31,752 22.133 1.12%
2020-04-09 0 22.25 22.00 22.35 21.90 22.30 23,500 520,275 22.139 21.86 21.62 21.96 21.52 21.91 23,915 21.755 2.53%
2020-04-08 0 21.70 20.00 23.00 21.70 22.25 17,900 391,035 21.846 21.32 19.65 22.60 21.32 21.86 18,216 21.466 -2.03%
2020-04-07 0 22.15 22.25 22.80 21.35 22.15 23,000 502,985 21.869 21.77 21.86 22.40 20.98 21.77 23,407 21.489 3.75%
2020-04-06 0 21.35 21.25 21.35 20.90 21.40 10,300 217,610 21.127 20.98 20.88 20.98 20.54 21.03 10,482 20.760 2.89%
2020-04-03 0 20.75 20.10 22.00 20.55 21.05 6,700 138,335 20.647 20.39 19.75 21.62 20.19 20.68 6,818 20.288 -1.43%
2020-04-02 0 21.05 21.00 21.05 20.95 21.15 1,200 25,180 20.983 20.68 20.64 20.68 20.59 20.78 1,221 20.619 0.00%
2020-04-01 0 21.05 20.70 22.50 20.95 22.05 6,300 134,870 21.408 20.68 20.34 22.11 20.59 21.67 6,411 21.036 -3.31%
2020-03-31 0 21.80 21.65 23.00 21.75 22.50 22,800 503,655 22.090 21.39 21.24 22.57 21.34 22.08 23,235 21.677 -2.68%
2020-03-30 0 22.40 22.00 23.60 21.80 22.40 9,300 205,205 22.065 21.98 21.59 23.16 21.39 21.98 9,477 21.652 0.90%
2020-03-27 0 22.20 22.25 22.35 21.75 22.25 18,700 411,230 21.991 21.78 21.83 21.93 21.34 21.83 19,057 21.579 4.96%
2020-03-26 0 21.15 21.15 25.20 20.85 21.55 33,500 703,305 20.994 20.75 20.75 24.73 20.46 21.15 34,139 20.601 -1.40%
2020-03-25 0 21.45 21.00 22.00 21.25 21.60 9,500 203,620 21.434 21.05 20.61 21.59 20.85 21.20 9,681 21.032 2.39%
2020-03-24 0 20.95 20.45 21.20 20.05 20.95 12,300 250,755 20.387 20.56 20.07 20.80 19.67 20.56 12,535 20.005 5.70%
2020-03-23 0 19.82 19.62 20.00 19.30 20.50 28,300 556,103 19.650 19.45 19.25 19.63 18.94 20.12 28,840 19.282 -4.02%
2020-03-20 0 20.65 20.60 21.00 19.74 20.60 17,000 338,510 19.912 20.26 20.21 20.61 19.37 20.21 17,324 19.540 2.48%
2020-03-19 0 20.15 20.05 20.55 19.44 20.15 4,200 82,930 19.745 19.77 19.67 20.17 19.08 19.77 4,280 19.376 1.15%
2020-03-18 0 19.92 19.86 19.94 19.92 20.75 17,800 361,095 20.286 19.55 19.49 19.57 19.55 20.36 18,140 19.906 -0.65%
2020-03-17 0 20.05 20.00 20.10 19.50 20.05 11,000 218,090 19.826 19.67 19.63 19.72 19.13 19.67 11,210 19.455 2.82%
2020-03-16 0 19.50 19.46 19.50 19.50 20.15 71,300 1,422,032 19.944 19.13 19.10 19.13 19.13 19.77 72,660 19.571 -4.88%
2020-03-13 0 20.50 20.50 20.70 19.40 21.00 75,900 1,516,306 19.978 20.12 20.12 20.31 19.04 20.61 77,348 19.604 -2.84%
2020-03-12 0 21.10 21.00 25.20 21.00 22.00 58,300 1,255,605 21.537 20.70 20.61 24.73 20.61 21.59 59,412 21.134 -4.95%
2020-03-11 0 22.20 22.10 25.20 22.10 22.50 8,200 182,590 22.267 21.78 21.69 24.73 21.69 22.08 8,356 21.850 -1.11%
2020-03-10 0 22.45 22.40 25.20 22.30 22.80 38,100 857,805 22.515 22.03 21.98 24.73 21.88 22.37 38,827 22.093 0.67%
2020-03-09 0 22.30 22.00 23.30 22.00 23.30 53,200 1,209,100 22.727 21.88 21.59 22.86 21.59 22.86 54,215 22.302 -4.50%
2020-03-06 0 23.35 23.35 23.75 23.35 23.45 27,700 648,100 23.397 22.91 22.91 23.31 22.91 23.01 28,229 22.959 -1.68%
2020-03-05 0 23.75 23.55 24.00 23.75 23.80 21,800 518,775 23.797 23.31 23.11 23.55 23.31 23.35 22,216 23.351 0.85%
2020-03-04 0 23.55 23.40 23.60 23.50 23.60 33,000 777,500 23.561 23.11 22.96 23.16 23.06 23.16 33,630 23.119 0.64%
2020-03-03 0 23.40 23.35 23.50 23.40 23.85 19,000 450,595 23.716 22.96 22.91 23.06 22.96 23.40 19,363 23.272 -1.06%
2020-03-02 0 23.65 23.40 23.75 23.40 23.80 29,000 682,710 23.542 23.21 22.96 23.31 22.96 23.35 29,553 23.101 1.07%
2020-02-28 0 23.40 23.25 25.20 23.30 23.80 15,900 373,095 23.465 22.96 22.81 24.73 22.86 23.35 16,203 23.026 -2.50%
2020-02-27 0 24.00 24.00 25.20 24.00 24.25 2,500 60,240 24.096 23.55 23.55 24.73 23.55 23.80 2,548 23.645 -1.44%
2020-02-26 0 24.35 24.30 25.20 24.35 24.60 3,300 80,485 24.389 23.89 23.85 24.73 23.89 24.14 3,363 23.933 -1.62%
2020-02-25 0 24.75 24.60 25.20 24.30 24.75 13,900 337,995 24.316 24.29 24.14 24.73 23.85 24.29 14,165 23.861 1.64%
2020-02-24 0 24.35 24.35 24.70 24.25 24.70 11,800 289,165 24.506 23.89 23.89 24.24 23.80 24.24 12,025 24.047 -2.60%
2020-02-21 0 25.00 24.90 25.20 24.60 25.30 53,900 1,332,840 24.728 24.53 24.43 24.73 24.14 24.83 54,928 24.265 -0.20%
2020-02-20 0 25.05 25.00 25.40 25.05 25.50 16,000 405,775 25.361 24.58 24.53 24.92 24.58 25.02 16,305 24.886 -1.38%
2020-02-19 0 25.40 25.30 25.60 - - 0 0 - 24.92 24.83 25.12 - - 0 - 0.00%
2020-02-18 0 25.40 25.30 25.50 25.40 25.50 5,700 144,990 25.437 24.92 24.83 25.02 24.92 25.02 5,809 24.961 -1.55%
2020-02-17 0 25.80 25.00 25.80 25.80 25.90 27,200 703,880 25.878 25.32 24.53 25.32 25.32 25.42 27,719 25.393 -0.39%
2020-02-14 0 25.90 25.80 25.90 26.00 26.00 600 15,600 26.000 25.42 25.32 25.42 25.51 25.51 611 25.513 -0.38%
2020-02-13 0 26.00 26.00 26.50 26.00 26.15 2,000 52,285 26.143 25.51 25.51 26.00 25.51 25.66 2,038 25.653 -0.38%
2020-02-12 0 26.10 25.00 26.25 26.00 26.20 3,300 86,160 26.109 25.61 24.53 25.76 25.51 25.71 3,363 25.620 -0.76%
2020-02-11 0 26.30 26.30 26.65 24.50 26.25 5,200 133,805 25.732 25.81 25.81 26.15 24.04 25.76 5,299 25.250 0.57%
2020-02-10 0 26.15 25.00 26.25 26.15 26.40 1,000 26,275 26.275 25.66 24.53 25.76 25.66 25.91 1,019 25.783 -0.95%
2020-02-07 0 26.40 26.40 26.65 26.25 26.40 7,800 205,280 26.318 25.91 25.91 26.15 25.76 25.91 7,949 25.825 -0.38%
2020-02-06 0 26.50 26.35 26.65 26.35 26.50 4,500 119,025 26.450 26.00 25.86 26.15 25.86 26.00 4,586 25.955 1.53%
2020-02-05 0 26.10 26.05 26.50 26.00 26.10 11,800 307,190 26.033 25.61 25.56 26.00 25.51 25.61 12,025 25.546 0.97%
2020-02-04 0 25.85 25.75 25.85 25.85 25.90 4,400 113,860 25.877 25.37 25.27 25.37 25.37 25.42 4,484 25.393 0.58%
2020-02-03 0 25.70 25.65 25.85 25.70 25.85 8,000 205,640 25.705 25.22 25.17 25.37 25.22 25.37 8,153 25.224 -0.39%
2020-01-31 0 25.80 25.00 25.85 25.80 26.00 3,300 85,330 25.858 25.32 24.53 25.37 25.32 25.51 3,363 25.373 0.58%
2020-01-30 0 25.65 25.00 26.00 25.65 25.75 800 20,540 25.675 25.17 24.53 25.51 25.17 25.27 815 25.194 -1.16%
2020-01-29 0 25.95 25.00 26.50 25.95 26.25 6,200 162,030 26.134 25.46 24.53 26.00 25.46 25.76 6,318 25.645 -1.52%
2020-01-24 0 26.35 26.20 26.50 - - 0 0 - 25.86 25.71 26.00 - - 0 - 0.00%
2020-01-23 0 26.35 26.20 26.35 - - 0 0 - 25.86 25.71 25.86 - - 0 - 0.00%
2020-01-22 0 26.35 26.20 26.50 26.30 26.50 25,900 681,370 26.308 25.86 25.71 26.00 25.81 26.00 26,394 25.815 0.19%
2020-01-21 0 26.30 26.25 26.50 26.25 26.50 8,100 213,970 26.416 25.81 25.76 26.00 25.76 26.00 8,255 25.921 -0.75%
2020-01-20 0 26.50 26.45 26.50 26.30 26.55 9,956 262,334 26.349 26.00 25.95 26.00 25.81 26.05 10,146 25.856 0.76%
2020-01-17 0 26.30 26.10 26.30 26.25 26.30 4,500 118,140 26.253 25.81 25.61 25.81 25.76 25.81 4,586 25.762 0.38%
2020-01-16 0 26.20 26.20 26.30 26.20 26.20 12,000 314,400 26.200 25.71 25.71 25.81 25.71 25.71 12,229 25.709 -0.57%
2020-01-15 0 26.35 26.10 26.35 26.30 26.40 7,200 189,940 26.381 25.86 25.61 25.86 25.81 25.91 7,337 25.887 0.19%
2020-01-14 0 26.30 25.80 26.45 26.30 26.30 1,500 39,450 26.300 25.81 25.32 25.95 25.81 25.81 1,529 25.808 -0.57%
2020-01-13 0 26.45 25.80 26.50 26.45 26.45 600 15,870 26.450 25.95 25.32 26.00 25.95 25.95 611 25.955 0.00%
2020-01-10 0 26.45 25.10 26.50 26.45 26.45 11,100 293,595 26.450 25.95 24.63 26.00 25.95 25.95 11,312 25.955 0.19%
2020-01-09 0 26.40 26.30 27.50 26.30 26.45 4,300 113,340 26.358 25.91 25.81 26.99 25.81 25.95 4,382 25.865 0.57%
2020-01-08 0 26.25 26.20 26.30 25.90 26.50 5,700 149,800 26.281 25.76 25.71 25.81 25.42 26.00 5,809 25.789 -0.38%
2020-01-07 0 26.35 26.30 27.50 26.30 26.40 5,400 142,180 26.330 25.86 25.81 26.99 25.81 25.91 5,503 25.837 0.57%
2020-01-06 0 26.20 25.90 26.20 - - 0 0 - 25.71 25.42 25.71 - - 0 - 0.00%
2020-01-03 0 26.20 26.20 27.50 26.20 26.30 2,200 57,840 26.291 25.71 25.71 26.99 25.71 25.81 2,242 25.799 -0.38%
2020-01-02 0 26.30 26.15 27.50 26.20 26.25 22,000 576,950 26.225 25.81 25.66 26.99 25.71 25.76 22,420 25.734 1.00%
2019-12-31 0 26.25 26.25 26.60 26.25 26.60 8,000 211,295 26.412 25.55 25.55 25.89 25.55 25.89 8,218 25.710 -1.32%
2019-12-30 0 26.60 26.55 26.65 26.60 26.65 2,600 69,215 26.621 25.89 25.84 25.94 25.89 25.94 2,671 25.914 -0.19%
2019-12-27 0 26.65 24.60 26.65 26.70 26.80 3,300 88,285 26.753 25.94 23.95 25.94 25.99 26.09 3,390 26.042 0.00%
2019-12-24 0 26.65 24.60 26.70 - - 0 0 - 25.94 23.95 25.99 - - 0 - -0.19%
2019-12-23 0 26.70 24.60 26.70 26.50 26.70 3,500 92,850 26.529 25.99 23.95 25.99 25.80 25.99 3,596 25.824 0.38%
2019-12-20 0 26.60 24.60 27.35 26.60 26.60 3,000 79,800 26.600 25.89 23.95 26.62 25.89 25.89 3,082 25.893 -0.37%
2019-12-19 0 26.70 24.60 27.50 26.60 26.80 3,200 85,565 26.739 25.99 23.95 26.77 25.89 26.09 3,287 26.029 0.75%
2019-12-18 0 26.50 24.60 26.50 26.80 26.80 3,600 96,480 26.800 25.80 23.95 25.80 26.09 26.09 3,698 26.088 -1.12%
2019-12-17 0 26.80 26.80 26.95 26.80 26.95 1,500 40,360 26.907 26.09 26.09 26.23 26.09 26.23 1,541 26.192 -0.19%
2019-12-16 0 26.85 24.60 27.35 26.80 26.90 1,500 40,330 26.887 26.14 23.95 26.62 26.09 26.19 1,541 26.172 -0.19%
2019-12-13 0 26.90 24.60 27.35 26.80 26.90 12,300 330,735 26.889 26.19 23.95 26.62 26.09 26.19 12,636 26.175 0.56%
2019-12-12 0 26.75 26.75 27.35 26.70 26.75 2,700 72,155 26.724 26.04 26.04 26.62 25.99 26.04 2,774 26.014 0.19%
2019-12-11 0 26.70 26.60 27.30 26.55 26.75 5,100 136,245 26.715 25.99 25.89 26.57 25.84 26.04 5,239 26.005 -0.56%
2019-12-10 0 26.85 26.80 27.00 26.85 26.85 1,200 32,220 26.850 26.14 26.09 26.28 26.14 26.14 1,233 26.137 -0.37%
2019-12-09 0 26.95 26.80 27.00 26.85 27.00 700 18,885 26.979 26.23 26.09 26.28 26.14 26.28 719 26.262 1.13%
2019-12-06 0 26.65 24.60 27.00 26.60 26.65 1,900 50,610 26.637 25.94 23.95 26.28 25.89 25.94 1,952 25.929 0.38%
2019-12-05 0 26.55 24.60 26.65 26.40 26.45 7,600 200,970 26.443 25.84 23.95 25.94 25.70 25.75 7,807 25.741 0.57%
2019-12-04 0 26.40 24.60 26.45 26.40 26.40 2,000 52,800 26.400 25.70 23.95 25.75 25.70 25.70 2,055 25.698 0.19%
2019-12-03 0 26.35 24.60 26.50 26.30 26.40 3,000 79,070 26.357 25.65 23.95 25.80 25.60 25.70 3,082 25.656 -0.75%
2019-12-02 0 26.55 26.40 26.70 26.40 26.55 34,900 921,965 26.417 25.84 25.70 25.99 25.70 25.84 35,853 25.715 0.76%
2019-11-29 0 26.35 26.00 26.45 26.35 26.45 1,000 26,400 26.400 25.65 25.31 25.75 25.65 25.75 1,027 25.698 -0.38%
2019-11-28 0 26.45 24.60 26.45 26.40 26.50 4,700 124,255 26.437 25.75 23.95 25.75 25.70 25.80 4,828 25.735 -0.19%
2019-11-27 0 26.50 26.40 27.00 26.45 26.65 6,800 180,815 26.590 25.80 25.70 26.28 25.75 25.94 6,986 25.884 -0.38%
2019-11-26 0 26.60 26.40 27.00 26.60 26.60 200 5,320 26.600 25.89 25.70 26.28 25.89 25.89 205 25.893 0.19%
2019-11-25 0 26.55 26.40 26.60 26.55 26.55 3,400 90,310 26.562 25.84 25.70 25.89 25.84 25.84 3,493 25.856 0.95%
2019-11-22 0 26.30 24.60 26.55 26.30 26.30 1,900 49,970 26.300 25.60 23.95 25.84 25.60 25.60 1,952 25.601 -0.19%
2019-11-21 0 26.35 24.60 26.55 26.10 26.35 4,100 107,055 26.111 25.65 23.95 25.84 25.41 25.65 4,212 25.417 0.19%
2019-11-20 0 26.30 26.30 26.40 26.30 26.45 1,800 47,565 26.425 25.60 25.60 25.70 25.60 25.75 1,849 25.723 -0.94%
2019-11-19 0 26.55 24.60 26.60 26.35 26.55 5,200 137,285 26.401 25.84 23.95 25.89 25.65 25.84 5,342 25.699 0.57%
2019-11-18 0 26.40 24.60 26.45 26.40 26.45 200 5,285 26.425 25.70 23.95 25.75 25.70 25.75 205 25.723 -0.56%
2019-11-15 0 26.55 24.60 26.80 26.30 26.55 2,600 68,500 26.346 25.84 23.95 26.09 25.60 25.84 2,671 25.646 1.14%
2019-11-14 0 26.25 26.20 26.60 26.25 26.25 11,200 294,000 26.250 25.55 25.50 25.89 25.55 25.55 11,506 25.552 -1.13%
2019-11-13 0 26.55 24.60 26.80 26.60 26.60 100 2,660 26.600 25.84 23.95 26.09 25.89 25.89 103 25.893 -0.19%
2019-11-12 0 26.60 26.45 26.80 26.20 26.60 1,800 47,595 26.442 25.89 25.75 26.09 25.50 25.89 1,849 25.739 1.14%
2019-11-11 0 26.30 24.30 26.80 26.15 26.40 18,300 482,035 26.341 25.60 23.65 26.09 25.46 25.70 18,800 25.641 0.00%
2019-11-08 0 26.30 26.30 26.60 26.30 26.80 11,600 307,340 26.495 25.60 25.60 25.89 25.60 26.09 11,917 25.791 -1.13%
2019-11-07 0 26.60 26.60 26.70 26.40 26.40 2,300 60,720 26.400 25.89 25.89 25.99 25.70 25.70 2,363 25.698 0.76%
2019-11-06 0 26.40 25.50 26.80 26.40 26.75 500 13,340 26.680 25.70 24.82 26.09 25.70 26.04 514 25.971 0.00%
2019-11-05 0 26.40 26.35 26.80 26.25 26.50 2,000 52,660 26.330 25.70 25.65 26.09 25.55 25.80 2,055 25.630 0.00%
2019-11-04 0 26.40 26.35 26.80 26.25 26.40 2,900 76,420 26.352 25.70 25.65 26.09 25.55 25.70 2,979 25.651 0.19%
2019-11-01 0 26.35 26.05 26.80 25.05 26.80 14,100 370,560 26.281 25.65 25.36 26.09 24.38 26.09 14,485 25.583 1.54%
2019-10-31 0 25.95 25.50 26.80 25.90 26.05 10,500 272,425 25.945 25.26 24.82 26.09 25.21 25.36 10,787 25.256 -0.38%
2019-10-30 0 26.05 25.90 26.30 25.90 26.10 4,300 111,580 25.949 25.36 25.21 25.60 25.21 25.41 4,417 25.259 0.58%
2019-10-29 0 25.90 - 25.90 25.90 25.90 1,500 38,850 25.900 25.21 - 25.21 25.21 25.21 1,541 25.212 0.39%
2019-10-28 0 25.80 - 25.80 - - 0 0 - 25.11 - 25.11 - - 0 - 0.00%
2019-10-25 0 25.80 25.75 26.00 25.75 25.80 9,490 244,507 25.765 25.11 25.07 25.31 25.07 25.11 9,749 25.080 0.39%
2019-10-24 0 25.70 - 25.75 25.70 25.70 1,900 48,830 25.700 25.02 - 25.07 25.02 25.02 1,952 25.017 0.00%
2019-10-23 0 25.70 24.50 25.75 25.60 25.70 6,700 171,725 25.631 25.02 23.85 25.07 24.92 25.02 6,883 24.950 0.39%
2019-10-22 0 25.60 24.50 25.65 25.50 25.60 6,500 165,950 25.531 24.92 23.85 24.97 24.82 24.92 6,677 24.852 0.39%
2019-10-21 0 25.50 24.50 25.55 25.30 25.50 4,500 114,515 25.448 24.82 23.85 24.87 24.63 24.82 4,623 24.772 0.59%
2019-10-18 0 25.35 24.50 25.45 - - 0 0 - 24.68 23.85 24.77 - - 0 - 0.00%
2019-10-17 0 25.35 25.30 25.50 25.35 25.50 4,100 104,395 25.462 24.68 24.63 24.82 24.68 24.82 4,212 24.786 -0.78%
2019-10-16 0 25.55 25.50 25.55 25.45 25.55 6,200 158,065 25.494 24.87 24.82 24.87 24.77 24.87 6,369 24.817 0.79%
2019-10-15 0 25.35 - 25.45 25.15 25.45 11,600 294,085 25.352 24.68 - 24.77 24.48 24.77 11,917 24.678 0.40%
2019-10-14 0 25.25 25.10 25.65 25.20 25.25 7,600 191,790 25.236 24.58 24.43 24.97 24.53 24.58 7,807 24.565 0.20%
2019-10-11 0 25.20 24.95 25.20 24.90 25.20 14,000 351,750 25.125 24.53 24.29 24.53 24.24 24.53 14,382 24.457 0.80%
2019-10-10 0 25.00 24.90 25.00 25.00 25.00 100 2,500 25.000 24.34 24.24 24.34 24.34 24.34 103 24.336 0.00%
2019-10-09 0 25.00 24.65 25.05 24.95 25.00 3,300 82,435 24.980 24.34 23.99 24.38 24.29 24.34 3,390 24.317 0.20%
2019-10-08 0 24.95 24.85 25.10 24.85 25.10 2,100 52,385 24.945 24.29 24.19 24.43 24.19 24.43 2,157 24.282 -0.20%
2019-10-04 0 25.00 - 25.10 24.85 25.10 8,100 202,760 25.032 24.34 - 24.43 24.19 24.43 8,321 24.367 1.21%
2019-10-03 0 24.70 - 25.20 24.70 24.80 5,800 143,800 24.793 24.04 - 24.53 24.04 24.14 5,958 24.134 -1.40%
2019-10-02 0 25.05 - 25.05 25.05 25.15 3,300 82,980 25.145 24.38 - 24.38 24.38 24.48 3,390 24.477 0.56%
2019-09-30 0 24.95 - 25.00 24.95 24.95 1,700 42,415 24.950 24.25 - 24.30 24.25 24.25 1,749 24.248 -1.19%
2019-09-27 0 25.25 - 25.30 25.20 25.25 5,400 136,220 25.226 24.54 - 24.59 24.49 24.54 5,556 24.516 -0.59%
2019-09-26 0 25.40 - 25.45 25.40 25.40 100 2,540 25.400 24.69 - 24.73 24.69 24.69 103 24.685 0.00%
2019-09-25 0 25.40 - 25.40 - - 0 0 - 24.69 - 24.69 - - 0 - 0.00%
2019-09-24 0 25.40 - 25.40 25.40 25.45 3,300 83,825 25.402 24.69 - 24.69 24.69 24.73 3,396 24.687 0.59%
2019-09-23 0 25.25 25.10 25.35 25.25 25.35 2,100 53,035 25.255 24.54 24.39 24.64 24.54 24.64 2,161 24.544 0.00%
2019-09-20 0 25.25 25.10 25.30 25.25 25.25 6,000 151,500 25.250 24.54 24.39 24.59 24.54 24.54 6,174 24.540 0.20%
2019-09-19 0 25.20 25.20 25.30 24.60 25.35 3,600 89,760 24.933 24.49 24.49 24.59 23.91 24.64 3,704 24.232 1.00%
2019-09-18 0 24.95 24.80 25.05 24.95 25.00 6,900 172,350 24.978 24.25 24.10 24.35 24.25 24.30 7,100 24.276 -0.20%
2019-09-17 0 25.00 24.80 25.15 24.90 25.45 2,500 62,690 25.076 24.30 24.10 24.44 24.20 24.73 2,572 24.371 -1.38%
2019-09-16 0 25.35 24.80 25.50 24.95 25.35 81,300 2,032,670 25.002 24.64 24.10 24.78 24.25 24.64 83,653 24.299 1.60%
2019-09-13 0 24.95 24.80 25.00 24.95 24.95 70,300 1,753,985 24.950 24.25 24.10 24.30 24.25 24.25 72,335 24.248 -0.40%
2019-09-12 0 25.05 24.90 25.50 24.75 25.05 5,700 142,280 24.961 24.35 24.20 24.78 24.05 24.35 5,865 24.259 1.21%
2019-09-11 0 24.75 - 24.85 24.65 24.75 6,600 163,090 24.711 24.05 - 24.15 23.96 24.05 6,791 24.015 1.02%
2019-09-10 0 24.50 24.50 24.55 - - 0 0 - 23.81 23.81 23.86 - - 0 - 0.00%
2019-09-09 0 24.50 19.00 24.50 24.35 24.55 13,300 324,415 24.392 23.81 18.47 23.81 23.66 23.86 13,685 23.706 0.62%
2019-09-06 0 24.35 19.00 24.35 24.40 24.40 200 4,880 24.400 23.66 18.47 23.66 23.71 23.71 206 23.714 0.21%
2019-09-05 0 24.30 23.50 24.40 24.30 24.30 5,000 121,500 24.300 23.62 22.84 23.71 23.62 23.62 5,145 23.616 0.62%
2019-09-04 0 24.15 19.00 24.30 24.10 24.15 5,400 130,360 24.141 23.47 18.47 23.62 23.42 23.47 5,556 23.462 0.84%
2019-09-03 0 23.95 23.85 25.50 23.95 23.95 2,800 67,060 23.950 23.28 23.18 24.78 23.28 23.28 2,881 23.276 0.42%
2019-09-02 0 23.85 23.85 24.05 23.85 24.05 1,800 42,970 23.872 23.18 23.18 23.37 23.18 23.37 1,852 23.201 -0.42%
2019-08-30 0 23.95 19.00 25.50 23.85 23.95 7,200 171,960 23.883 23.28 18.47 24.78 23.18 23.28 7,408 23.211 0.63%
2019-08-29 0 23.80 19.00 25.50 23.80 23.85 10,400 247,540 23.802 23.13 18.47 24.78 23.13 23.18 10,701 23.132 -0.21%
2019-08-28 0 23.85 19.00 23.85 - - 0 0 - 23.18 18.47 23.18 - - 0 - 0.00%
2019-08-27 0 23.85 19.00 25.50 23.90 23.90 200 4,780 23.900 23.18 18.47 24.78 23.23 23.23 206 23.228 1.06%
2019-08-26 0 23.60 19.00 25.50 23.60 24.00 9,400 223,900 23.819 22.94 18.47 24.78 22.94 23.32 9,672 23.149 -0.63%
2019-08-23 0 23.75 23.75 23.90 23.75 23.90 700 16,640 23.771 23.08 23.08 23.23 23.08 23.23 720 23.103 -0.63%
2019-08-22 0 23.90 23.50 25.50 23.50 23.90 500 11,790 23.580 23.23 22.84 24.78 22.84 23.23 514 22.917 0.21%
2019-08-21 0 23.85 19.00 23.85 - - 0 0 - 23.18 18.47 23.18 - - 0 - -0.21%
2019-08-20 0 23.90 23.75 24.30 23.75 23.90 25,000 594,140 23.766 23.23 23.08 23.62 23.08 23.23 25,724 23.097 0.42%
2019-08-19 0 23.80 19.00 24.30 23.65 23.80 900 21,300 23.667 23.13 18.47 23.62 22.98 23.13 926 23.001 0.63%
2019-08-16 0 23.65 23.50 23.65 - - 0 0 - 22.98 22.84 22.98 - - 0 - -0.21%
2019-08-15 0 23.70 23.60 23.70 23.60 23.70 8,700 206,150 23.695 23.03 22.94 23.03 22.94 23.03 8,952 23.029 -0.63%
2019-08-14 0 23.85 23.70 24.30 23.75 24.05 3,800 90,625 23.849 23.18 23.03 23.62 23.08 23.37 3,910 23.178 -0.83%
2019-08-13 0 24.05 23.80 24.30 23.70 24.05 8,700 207,430 23.843 23.37 23.13 23.62 23.03 23.37 8,952 23.172 0.84%
2019-08-12 0 23.85 19.00 24.30 23.80 24.00 1,400 33,340 23.814 23.18 18.47 23.62 23.13 23.32 1,441 23.144 -1.65%
2019-08-09 0 24.25 23.50 24.30 24.35 24.35 1,600 38,960 24.350 23.57 22.84 23.62 23.66 23.66 1,646 23.665 0.83%
2019-08-08 0 24.05 19.00 24.30 24.05 24.05 1,000 24,050 24.050 23.37 18.47 23.62 23.37 23.37 1,029 23.373 1.26%
2019-08-07 0 23.75 23.70 24.75 23.75 24.20 16,400 392,100 23.909 23.08 23.03 24.05 23.08 23.52 16,875 23.236 0.00%
2019-08-06 0 23.75 23.75 23.80 23.70 24.45 7,300 174,275 23.873 23.08 23.08 23.13 23.03 23.76 7,511 23.202 -2.86%
2019-08-05 0 24.45 24.00 25.50 23.95 24.80 8,400 204,700 24.369 23.76 23.32 24.78 23.28 24.10 8,643 23.683 1.66%
2019-08-02 0 24.05 24.05 24.25 24.05 24.25 1,300 31,470 24.208 23.37 23.37 23.57 23.37 23.57 1,338 23.527 -1.03%
2019-08-01 0 24.30 23.50 25.50 24.25 24.30 31,100 755,715 24.300 23.62 22.84 24.78 23.57 23.62 32,000 23.616 -0.41%
2019-07-31 0 24.40 24.25 24.75 24.40 24.40 200 4,880 24.400 23.71 23.57 24.05 23.71 23.71 206 23.714 0.21%
2019-07-30 0 24.35 23.50 24.80 24.35 24.50 2,700 65,870 24.396 23.66 22.84 24.10 23.66 23.81 2,778 23.710 -0.41%
2019-07-29 0 24.45 24.35 24.45 24.40 24.50 5,800 141,760 24.441 23.76 23.66 23.76 23.71 23.81 5,968 23.754 0.20%
2019-07-26 0 24.40 24.30 25.00 24.30 24.50 5,200 126,970 24.417 23.71 23.62 24.30 23.62 23.81 5,351 23.730 -0.41%
2019-07-25 0 24.50 24.30 24.75 24.50 24.65 1,200 29,550 24.625 23.81 23.62 24.05 23.81 23.96 1,235 23.932 -0.41%
2019-07-24 0 24.60 24.30 24.75 24.55 24.60 1,900 46,720 24.589 23.91 23.62 24.05 23.86 23.91 1,955 23.898 1.03%
2019-07-23 0 24.35 24.35 24.75 24.30 24.50 14,200 345,695 24.345 23.66 23.66 24.05 23.62 23.81 14,611 23.660 0.41%
2019-07-22 0 24.25 24.15 24.25 24.25 24.25 500 12,125 24.250 23.57 23.47 23.57 23.57 23.57 514 23.568 -0.82%
2019-07-19 0 24.45 23.50 24.45 24.50 24.50 3,000 73,500 24.500 23.76 22.84 23.76 23.81 23.81 3,087 23.811 1.45%
2019-07-18 0 24.10 23.70 25.50 23.85 24.40 5,300 127,540 24.064 23.42 23.03 24.78 23.18 23.71 5,453 23.387 -1.23%
2019-07-17 0 24.40 24.00 24.75 - - 0 0 - 23.71 23.32 24.05 - - 0 - -0.41%
2019-07-16 0 24.50 24.50 24.75 24.50 24.50 3,000 73,500 24.500 23.81 23.81 24.05 23.81 23.81 3,087 23.811 0.00%
2019-07-15 0 24.50 24.00 24.75 24.35 24.75 6,900 168,790 24.462 23.81 23.32 24.05 23.66 24.05 7,100 23.774 0.62%
2019-07-12 0 24.35 24.00 24.75 24.35 24.55 3,000 73,250 24.417 23.66 23.32 24.05 23.66 23.86 3,087 23.730 -1.22%
2019-07-11 0 24.65 24.25 24.65 24.45 24.65 6,600 161,670 24.495 23.96 23.57 23.96 23.76 23.96 6,791 23.806 2.07%
2019-07-10 0 24.15 24.00 24.25 24.15 24.75 3,600 87,660 24.350 23.47 23.32 23.57 23.47 24.05 3,704 23.665 -0.62%
2019-07-09 0 24.30 24.25 24.30 24.25 24.60 3,200 77,820 24.319 23.62 23.57 23.62 23.57 23.91 3,293 23.635 -0.41%
2019-07-08 0 24.40 24.00 25.50 24.40 24.40 300 7,320 24.400 23.71 23.32 24.78 23.71 23.71 309 23.714 -1.41%
2019-07-05 0 24.75 24.70 24.75 24.75 24.75 1,000 24,750 24.750 24.05 24.01 24.05 24.05 24.05 1,029 24.054 -0.20%
2019-07-04 0 24.80 24.50 24.90 24.80 24.80 2,100 52,080 24.800 24.10 23.81 24.20 24.10 24.10 2,161 24.102 0.61%
2019-07-03 0 24.65 24.50 24.90 24.65 24.90 4,100 101,190 24.680 23.96 23.81 24.20 23.96 24.20 4,219 23.986 -0.20%
2019-07-02 0 24.70 24.50 24.90 24.65 24.75 7,900 194,890 24.670 24.01 23.81 24.20 23.96 24.05 8,129 23.976 2.49%
2019-06-28 0 24.30 19.00 25.50 24.30 24.45 21,500 523,000 24.326 23.42 18.31 24.58 23.42 23.57 22,306 23.447 -0.61%
2019-06-27 0 24.45 24.25 25.50 24.45 24.65 2,000 49,100 24.550 23.57 23.37 24.58 23.57 23.76 2,075 23.663 0.82%
2019-06-26 0 24.25 24.20 25.50 24.25 24.25 2,500 60,625 24.250 23.37 23.33 24.58 23.37 23.37 2,594 23.374 0.00%
2019-06-25 0 24.25 19.00 24.45 24.20 24.55 600 14,590 24.317 23.37 18.31 23.57 23.33 23.66 622 23.438 -1.02%
2019-06-24 0 24.50 24.15 25.50 24.50 24.75 7,400 181,500 24.527 23.61 23.28 24.58 23.61 23.86 7,677 23.641 0.00%
2019-06-21 0 24.50 - 24.50 24.60 24.95 1,800 44,605 24.781 23.61 - 23.61 23.71 24.05 1,867 23.885 -0.61%
2019-06-20 0 24.65 24.55 24.65 24.60 24.70 4,200 103,620 24.671 23.76 23.66 23.76 23.71 23.81 4,357 23.780 1.65%
2019-06-19 0 24.25 24.05 24.50 24.25 24.60 2,100 51,310 24.433 23.37 23.18 23.61 23.37 23.71 2,179 23.551 0.83%
2019-06-18 0 24.05 19.00 - 24.05 24.05 2,900 69,745 24.050 23.18 18.31 - 23.18 23.18 3,009 23.181 0.21%
2019-06-17 0 24.00 19.00 25.50 24.00 24.65 2,200 53,375 24.261 23.13 18.31 24.58 23.13 23.76 2,282 23.385 -0.62%
2019-06-14 0 24.15 19.00 - 24.15 24.15 100 2,415 24.150 23.28 18.31 - 23.28 23.28 104 23.277 0.00%
2019-06-13 0 24.15 19.00 24.15 - - 0 0 - 23.28 18.31 23.28 - - 0 - -0.82%
2019-06-12 0 24.35 19.00 24.45 24.30 24.45 1,000 24,355 24.355 23.47 18.31 23.57 23.42 23.57 1,037 23.475 0.00%
2019-06-11 0 24.35 19.00 24.80 24.30 24.45 16,700 407,405 24.396 23.47 18.31 23.90 23.42 23.57 17,326 23.514 0.00%
2019-06-10 0 24.35 23.40 24.35 24.05 24.35 7,300 177,640 24.334 23.47 22.55 23.47 23.18 23.47 7,574 23.455 1.46%
2019-06-06 0 24.00 23.50 24.00 - - 0 0 - 23.13 22.65 23.13 - - 0 - 0.00%
2019-06-05 0 24.00 23.40 - 24.00 24.15 4,200 101,100 24.071 23.13 22.55 - 23.13 23.28 4,357 23.202 1.05%
2019-06-04 0 23.75 23.50 - 23.50 23.75 3,900 91,910 23.567 22.89 22.65 - 22.65 22.89 4,046 22.715 1.06%
2019-06-03 0 23.50 23.20 23.50 23.50 23.50 2,600 61,100 23.500 22.65 22.36 22.65 22.65 22.65 2,697 22.651 -0.42%
2019-05-31 0 23.60 23.30 - 23.65 23.65 200 4,730 23.650 22.75 22.46 - 22.80 22.80 207 22.795 -0.42%
2019-05-30 0 23.70 23.70 - 23.65 23.90 11,300 268,385 23.751 22.84 22.84 - 22.80 23.04 11,724 22.893 -0.63%
2019-05-29 0 23.85 23.75 - 23.85 23.85 700 16,695 23.850 22.99 22.89 - 22.99 22.99 726 22.988 -1.04%
2019-05-28 0 24.10 23.75 - 24.00 24.00 5,000 120,000 24.000 23.23 22.89 - 23.13 23.13 5,187 23.133 0.21%
2019-05-27 0 24.05 23.75 25.50 24.05 24.05 100 2,405 24.050 23.18 22.89 24.58 23.18 23.18 104 23.181 0.21%
2019-05-24 0 24.00 23.75 25.50 24.00 24.00 100 2,400 24.000 23.13 22.89 24.58 23.13 23.13 104 23.133 1.05%
2019-05-23 0 23.75 23.75 25.50 23.75 23.75 1,000 23,750 23.750 22.89 22.89 24.58 22.89 22.89 1,037 22.892 0.00%
2019-05-22 0 23.75 19.00 25.50 23.75 24.00 13,500 322,460 23.886 22.89 18.31 24.58 22.89 23.13 14,006 23.023 -1.45%
2019-05-21 0 24.10 23.90 25.50 24.10 24.10 100 2,410 24.100 23.23 23.04 24.58 23.23 23.23 104 23.229 0.00%
2019-05-20 0 24.10 22.80 24.25 23.90 24.10 4,800 114,890 23.935 23.23 21.98 23.37 23.04 23.23 4,980 23.071 -0.62%
2019-05-17 0 24.25 24.15 25.50 24.00 24.30 15,500 373,060 24.068 23.37 23.28 24.58 23.13 23.42 16,081 23.199 1.04%
2019-05-16 0 24.00 23.80 24.00 24.00 24.35 8,400 204,005 24.286 23.13 22.94 23.13 23.13 23.47 8,715 23.409 0.42%
2019-05-15 0 23.90 23.90 25.50 23.90 24.00 5,100 121,985 23.919 23.04 23.04 24.58 23.04 23.13 5,291 23.054 -0.62%
2019-05-14 0 24.05 23.75 24.10 23.00 24.05 27,000 634,220 23.490 23.18 22.89 23.23 22.17 23.18 28,012 22.641 -0.21%
2019-05-10 0 24.10 23.90 24.10 - - 0 0 - 23.23 23.04 23.23 - - 0 - 0.00%
2019-05-09 0 24.10 23.90 24.70 24.00 24.15 3,900 93,995 24.101 23.23 23.04 23.81 23.13 23.28 4,046 23.230 -1.03%
2019-05-08 0 24.35 24.30 24.70 24.35 24.55 2,200 53,960 24.527 23.47 23.42 23.81 23.47 23.66 2,282 23.641 -1.42%
2019-05-07 0 24.70 24.65 24.70 24.80 24.80 1,600 39,680 24.800 23.81 23.76 23.81 23.90 23.90 1,660 23.904 -0.40%
2019-05-06 0 24.80 24.50 24.95 24.50 24.90 9,900 244,170 24.664 23.90 23.61 24.05 23.61 24.00 10,271 23.772 0.00%
2019-05-03 0 24.80 24.75 25.50 24.80 24.90 1,700 42,200 24.824 23.90 23.86 24.58 23.90 24.00 1,764 23.927 -0.40%
2019-05-02 0 24.90 24.75 25.50 24.80 25.15 10,000 249,285 24.929 24.00 23.86 24.58 23.90 24.24 10,375 24.028 -0.20%
2019-04-30 0 24.95 24.85 25.50 24.95 24.95 1,000 24,950 24.950 24.05 23.95 24.58 24.05 24.05 1,037 24.049 0.60%
2019-04-29 0 24.80 24.70 25.50 24.80 24.80 1,300 32,240 24.800 23.90 23.81 24.58 23.90 23.90 1,349 23.904 0.00%
2019-04-26 0 24.80 24.65 24.85 24.70 24.80 45,400 1,121,955 24.713 23.90 23.76 23.95 23.81 23.90 47,102 23.820 0.40%
2019-04-25 0 24.70 24.70 25.50 24.70 24.70 4,800 118,560 24.700 23.81 23.81 24.58 23.81 23.81 4,980 23.808 0.00%
2019-04-24 0 24.70 24.55 25.50 24.70 25.05 42,000 1,043,520 24.846 23.81 23.66 24.58 23.81 24.14 43,574 23.948 -1.20%
2019-04-23 0 25.00 20.00 25.50 24.85 25.05 15,400 384,870 24.992 24.10 19.28 24.58 23.95 24.14 15,977 24.089 1.42%
2019-04-18 0 24.65 19.00 25.00 24.65 24.95 1,100 27,145 24.677 23.76 18.31 24.10 23.76 24.05 1,141 23.786 -0.20%
2019-04-17 0 24.70 24.65 25.00 24.70 24.95 13,100 324,990 24.808 23.81 23.76 24.10 23.81 24.05 13,591 23.912 0.20%
2019-04-16 0 24.65 19.00 25.00 24.65 24.80 1,300 32,130 24.715 23.76 18.31 24.10 23.76 23.90 1,349 23.822 -0.20%
2019-04-15 0 24.70 19.00 25.00 24.60 24.70 18,100 447,020 24.697 23.81 18.31 24.10 23.71 23.81 18,779 23.805 0.61%
2019-04-12 0 24.55 19.00 26.05 24.55 24.65 5,000 123,190 24.638 23.66 18.31 25.11 23.66 23.76 5,187 23.748 -1.21%
2019-04-11 0 24.85 19.00 26.05 24.50 24.90 31,400 778,260 24.785 23.95 18.31 25.11 23.61 24.00 32,577 23.890 0.00%
2019-04-10 0 24.85 - 24.90 24.85 24.85 100 2,485 24.850 23.95 - 24.00 23.95 23.95 104 23.952 -0.60%
2019-04-09 0 25.00 - 25.00 24.85 25.00 7,200 178,950 24.854 24.10 - 24.10 23.95 24.10 7,470 23.956 0.60%
2019-04-08 0 24.85 24.80 25.50 24.85 25.10 22,000 550,780 25.035 23.95 23.90 24.58 23.95 24.19 22,825 24.131 0.00%
2019-04-04 0 24.85 24.60 25.10 24.90 25.00 2,200 54,850 24.932 23.95 23.71 24.19 24.00 24.10 2,282 24.031 -0.20%
2019-04-03 0 24.90 24.60 25.50 24.65 24.95 18,600 460,610 24.764 24.00 23.71 24.58 23.76 24.05 19,297 23.869 1.01%
2019-04-02 0 24.65 24.60 24.70 24.40 24.75 19,400 476,165 24.545 23.76 23.71 23.81 23.52 23.86 20,127 23.658 -0.40%
2019-04-01 0 24.75 24.70 24.75 24.75 24.95 7,500 186,095 24.813 23.86 23.81 23.86 23.86 24.05 7,781 23.916 1.02%
2019-03-29 0 24.50 24.40 24.65 24.50 24.55 2,900 71,075 24.509 23.61 23.52 23.76 23.61 23.66 3,009 23.623 0.20%
2019-03-28 0 24.45 24.40 25.00 24.10 24.45 5,000 121,455 24.291 23.57 23.52 24.10 23.23 23.57 5,187 23.413 -0.61%
2019-03-27 0 24.60 - 24.70 24.30 24.55 3,200 78,100 24.406 23.71 - 23.81 23.42 23.66 3,320 23.524 0.41%
2019-03-26 0 24.50 - 24.70 24.50 24.65 11,400 280,660 24.619 23.61 - 23.81 23.61 23.76 11,827 23.730 1.66%
2019-03-25 0 24.10 24.10 24.15 24.00 24.20 22,900 553,540 24.172 23.23 23.23 23.28 23.13 23.33 23,758 23.299 -1.63%
2019-03-22 0 24.50 - 24.55 24.50 24.60 900 22,085 24.539 23.61 - 23.66 23.61 23.71 934 23.652 0.41%
2019-03-21 0 24.40 24.40 24.55 24.40 24.55 4,900 120,035 24.497 23.52 23.52 23.66 23.52 23.66 5,084 23.612 0.21%
2019-03-20 0 24.35 24.35 24.60 24.35 24.45 1,100 26,840 24.400 23.47 23.47 23.71 23.47 23.57 1,141 23.518 0.00%
2019-03-19 0 24.35 24.30 24.60 24.30 24.50 11,800 287,200 24.339 23.47 23.42 23.71 23.42 23.61 12,242 23.460 0.21%
2019-03-18 0 24.30 24.30 24.60 - - 0 0 - 23.42 23.42 23.71 - - 0 - 0.62%
2019-03-15 0 24.15 23.95 24.60 24.15 24.35 2,500 60,455 24.182 23.28 23.08 23.71 23.28 23.47 2,594 23.308 0.84%
2019-03-14 0 23.95 23.95 24.60 23.95 23.95 100 2,395 23.950 23.08 23.08 23.71 23.08 23.08 104 23.085 -0.62%
2019-03-13 0 24.10 23.90 24.60 24.10 24.10 200 4,820 24.100 23.23 23.04 23.71 23.23 23.23 207 23.229 -1.03%
2019-03-12 0 24.35 24.00 24.60 24.40 24.40 100 2,440 24.400 23.47 23.13 23.71 23.52 23.52 104 23.518 1.25%
2019-03-11 0 24.05 23.85 25.50 24.05 24.10 5,000 120,275 24.055 23.18 22.99 24.58 23.18 23.23 5,187 23.186 1.48%
2019-03-08 0 23.70 23.70 25.50 22.70 24.05 20,800 491,680 23.638 22.84 22.84 24.58 21.88 23.18 21,580 22.784 -1.66%
2019-03-07 0 24.10 24.10 24.15 24.00 24.35 15,100 364,725 24.154 23.23 23.23 23.28 23.13 23.47 15,666 23.281 -1.63%
2019-03-06 0 24.50 24.40 24.50 24.40 24.50 3,900 95,200 24.410 23.61 23.52 23.61 23.52 23.61 4,046 23.528 -0.20%
2019-03-05 0 24.55 24.35 24.60 - - 0 0 - 23.66 23.47 23.71 - - 0 - 0.00%
2019-03-04 0 24.55 24.40 25.00 24.30 24.55 4,500 110,360 24.524 23.66 23.52 24.10 23.42 23.66 4,669 23.638 1.03%
2019-03-01 0 24.30 24.25 25.00 24.25 24.35 13,700 332,905 24.300 23.42 23.37 24.10 23.37 23.47 14,214 23.422 -0.41%
2019-02-28 0 24.40 24.30 25.00 24.25 24.65 7,000 170,575 24.368 23.52 23.42 24.10 23.37 23.76 7,262 23.487 -0.81%
2019-02-27 0 24.60 24.55 24.80 - - 0 0 - 23.71 23.66 23.90 - - 0 - 0.00%
2019-02-26 0 24.60 24.55 25.50 24.60 24.70 4,300 106,000 24.651 23.71 23.66 24.58 23.71 23.81 4,461 23.760 0.00%
2019-02-25 0 24.60 24.20 24.80 24.60 24.60 1,100 27,060 24.600 23.71 23.33 23.90 23.71 23.71 1,141 23.711 0.00%
2019-02-22 0 24.60 23.80 25.50 24.35 24.60 2,700 65,795 24.369 23.71 22.94 24.58 23.47 23.71 2,801 23.488 0.41%
2019-02-21 0 24.50 23.80 25.50 - - 0 0 - 23.61 22.94 24.58 - - 0 - 0.00%
2019-02-20 0 24.50 23.80 25.50 24.45 24.50 9,000 220,300 24.478 23.61 22.94 24.58 23.57 23.61 9,337 23.593 -0.20%
2019-02-19 0 24.55 23.80 25.00 24.30 24.55 1,600 38,905 24.316 23.66 22.94 24.10 23.42 23.66 1,660 23.437 1.03%
2019-02-18 0 24.30 23.80 25.50 24.30 24.35 2,800 68,140 24.336 23.42 22.94 24.58 23.42 23.47 2,905 23.456 1.67%
2019-02-15 0 23.90 23.45 25.50 23.90 24.15 6,000 143,805 23.968 23.04 22.60 24.58 23.04 23.28 6,225 23.102 -1.24%
2019-02-14 0 24.20 24.20 25.50 24.15 24.25 3,000 72,550 24.183 23.33 23.33 24.58 23.28 23.37 3,112 23.310 -0.21%
2019-02-13 0 24.25 23.80 24.45 24.10 24.30 3,900 94,410 24.208 23.37 22.94 23.57 23.23 23.42 4,046 23.333 1.04%
2019-02-12 0 24.00 23.45 24.00 23.90 24.00 3,100 74,180 23.929 23.13 22.60 23.13 23.04 23.13 3,216 23.064 1.27%
2019-02-11 0 23.70 23.70 23.95 23.45 23.80 26,900 638,760 23.746 22.84 22.84 23.08 22.60 22.94 27,908 22.888 -2.67%
2019-02-08 0 24.35 24.05 24.40 23.75 24.40 15,700 377,045 24.016 23.47 23.18 23.52 22.89 23.52 16,289 23.148 0.41%
2019-02-04 0 24.25 24.25 25.50 24.25 24.25 800 19,400 24.250 23.37 23.37 24.58 23.37 23.37 830 23.374 0.00%
2019-02-01 0 24.25 24.00 24.25 24.25 24.40 1,500 36,495 24.330 23.37 23.13 23.37 23.37 23.52 1,556 23.451 -0.61%
2019-01-31 0 24.40 24.00 25.50 24.30 24.45 1,800 43,800 24.333 23.52 23.13 24.58 23.42 23.57 1,867 23.454 1.88%
2019-01-30 0 23.95 23.95 24.30 23.75 23.80 1,200 28,550 23.792 23.08 23.08 23.42 22.89 22.94 1,245 22.932 -0.21%
2019-01-29 0 24.00 23.85 24.30 24.00 24.00 800 19,200 24.000 23.13 22.99 23.42 23.13 23.13 830 23.133 -0.41%
2019-01-28 0 24.10 24.00 24.10 24.15 24.20 3,200 77,435 24.198 23.23 23.13 23.23 23.28 23.33 3,320 23.324 -0.21%
2019-01-25 0 24.15 24.00 25.50 23.85 24.15 7,500 181,095 24.146 23.28 23.13 24.58 22.99 23.28 7,781 23.274 1.47%
2019-01-24 0 23.80 23.75 23.90 23.80 23.90 4,100 97,650 23.817 22.94 22.89 23.04 22.94 23.04 4,254 22.957 -0.21%
2019-01-23 0 23.85 23.75 23.85 23.90 24.00 7,100 170,150 23.965 22.99 22.89 22.99 23.04 23.13 7,366 23.099 -0.62%
2019-01-22 0 24.00 23.75 25.00 23.95 24.00 10,300 246,860 23.967 23.13 22.89 24.10 23.08 23.13 10,686 23.101 -0.62%
2019-01-21 0 24.15 24.00 24.15 24.00 24.20 2,400 57,730 24.054 23.28 23.13 23.28 23.13 23.33 2,490 23.185 0.42%
2019-01-18 0 24.05 24.00 25.00 24.10 24.10 100 2,410 24.100 23.18 23.13 24.10 23.23 23.23 104 23.229 1.26%
2019-01-17 0 23.75 23.75 25.00 23.75 23.75 8,600 204,250 23.750 22.89 22.89 24.10 22.89 22.89 8,922 22.892 -0.42%
2019-01-16 0 23.85 23.80 25.50 23.75 23.90 4,800 114,480 23.850 22.99 22.94 24.58 22.89 23.04 4,980 22.988 0.42%
2019-01-15 0 23.75 23.35 25.50 23.70 23.90 1,700 40,550 23.853 22.89 22.51 24.58 22.84 23.04 1,764 22.991 1.28%
2019-01-14 0 23.45 23.35 23.80 23.45 23.70 6,400 150,565 23.526 22.60 22.51 22.94 22.60 22.84 6,640 22.676 -1.05%
2019-01-11 0 23.70 23.00 23.70 23.70 23.75 2,700 64,075 23.731 22.84 22.17 22.84 22.84 22.89 2,801 22.874 0.42%
2019-01-10 0 23.60 23.50 23.90 23.60 23.60 1,100 25,960 23.600 22.75 22.65 23.04 22.75 22.75 1,141 22.747 -0.21%
2019-01-09 0 23.65 23.60 23.80 23.65 23.70 9,400 222,410 23.661 22.80 22.75 22.94 22.80 22.84 9,752 22.806 0.64%
2019-01-08 0 23.50 23.00 23.50 23.40 23.55 7,200 168,975 23.469 22.65 22.17 22.65 22.55 22.70 7,470 22.621 0.43%
2019-01-07 0 23.40 22.00 23.40 23.35 23.55 7,800 182,590 23.409 22.55 21.21 22.55 22.51 22.70 8,092 22.563 2.63%
2019-01-04 0 22.80 22.50 25.50 22.60 22.85 12,500 284,690 22.775 21.98 21.69 24.58 21.78 22.02 12,969 21.952 0.44%
2019-01-03 0 22.70 22.60 25.50 22.70 23.55 10,000 230,660 23.066 21.88 21.78 24.58 21.88 22.70 10,375 22.233 -0.44%
2019-01-02 0 22.80 22.75 25.50 22.75 23.15 38,500 876,260 22.760 21.98 21.93 24.58 21.93 22.31 39,943 21.938 1.06%
2018-12-31 0 22.75 22.70 22.75 22.75 22.80 7,500 170,630 22.751 21.74 21.70 21.74 21.74 21.79 7,847 21.745 0.22%
2018-12-28 0 22.70 22.05 25.50 22.70 23.00 8,200 186,700 22.768 21.70 21.08 24.37 21.70 21.98 8,579 21.762 -0.22%
2018-12-27 0 22.75 22.70 22.80 22.75 23.90 23,900 549,015 22.971 21.74 21.70 21.79 21.74 22.84 25,005 21.956 0.89%
2018-12-24 0 22.55 22.40 22.65 22.40 22.75 7,500 169,175 22.557 21.55 21.41 21.65 21.41 21.74 7,847 21.560 -0.22%
2018-12-21 0 22.60 22.55 22.70 22.50 22.80 17,100 386,910 22.626 21.60 21.55 21.70 21.51 21.79 17,890 21.627 -1.74%
2018-12-20 0 23.00 23.00 23.05 22.95 23.30 14,900 344,885 23.147 21.98 21.98 22.03 21.94 22.27 15,589 22.124 -2.13%
2018-12-19 0 23.50 23.30 23.60 23.35 24.30 4,700 110,900 23.596 22.46 22.27 22.56 22.32 23.23 4,917 22.553 -0.84%
2018-12-18 0 23.70 23.50 25.50 23.70 23.70 1,300 30,810 23.700 22.65 22.46 24.37 22.65 22.65 1,360 22.653 0.00%
2018-12-17 0 23.70 23.70 25.50 23.70 23.80 6,300 149,400 23.714 22.65 22.65 24.37 22.65 22.75 6,591 22.667 0.00%
2018-12-14 0 23.70 23.00 25.50 23.70 23.70 200 4,740 23.700 22.65 21.98 24.37 22.65 22.65 209 22.653 -1.25%
2018-12-13 0 24.00 - 25.50 24.00 24.05 2,300 55,250 24.022 22.94 - 24.37 22.94 22.99 2,406 22.960 0.84%
2018-12-12 0 23.80 23.50 24.95 23.75 24.10 14,900 355,805 23.880 22.75 22.46 23.85 22.70 23.04 15,589 22.824 1.93%
2018-12-11 0 23.35 23.05 25.50 23.30 23.85 25,100 587,420 23.403 22.32 22.03 24.37 22.27 22.80 26,260 22.369 -1.48%
2018-12-10 0 23.70 23.70 23.85 23.70 24.35 22,300 532,605 23.884 22.65 22.65 22.80 22.65 23.27 23,331 22.828 -1.25%
2018-12-07 0 24.00 23.95 24.10 24.00 25.95 6,300 155,970 24.757 22.94 22.89 23.04 22.94 24.80 6,591 23.663 -1.44%
2018-12-06 0 24.35 24.05 24.35 24.35 24.45 4,800 116,890 24.352 23.27 22.99 23.27 23.27 23.37 5,022 23.276 -3.37%
2018-12-05 0 25.20 24.35 25.80 24.55 25.30 8,400 209,195 24.904 24.09 23.27 24.66 23.47 24.18 8,788 23.804 1.20%
2018-12-04 0 24.90 24.50 25.35 24.85 25.65 6,600 165,670 25.102 23.80 23.42 24.23 23.75 24.52 6,905 23.992 -3.11%
2018-12-03 0 25.70 25.35 25.75 24.50 25.80 2,500 62,805 25.122 24.56 24.23 24.61 23.42 24.66 2,616 24.012 0.00%
2018-11-30 0 25.70 25.00 25.80 25.35 26.65 18,500 477,575 25.815 24.56 23.90 24.66 24.23 25.47 19,355 24.674 2.80%
2018-11-29 0 25.00 25.00 28.00 25.00 26.45 8,000 202,725 25.341 23.90 23.90 26.76 23.90 25.28 8,370 24.221 1.21%
2018-11-28 0 24.70 24.60 28.00 24.40 25.60 3,300 81,740 24.770 23.61 23.51 26.76 23.32 24.47 3,453 23.675 -0.20%
2018-11-27 0 24.75 24.40 28.00 24.50 24.75 2,800 69,230 24.725 23.66 23.32 26.76 23.42 23.66 2,929 23.633 1.02%
2018-11-26 0 24.50 24.50 24.65 24.50 24.65 1,100 27,025 24.568 23.42 23.42 23.56 23.42 23.56 1,151 23.483 -0.41%
2018-11-23 0 24.60 24.35 24.60 24.15 24.70 7,400 181,175 24.483 23.51 23.27 23.51 23.08 23.61 7,742 23.401 0.20%
2018-11-22 0 24.55 24.40 28.00 24.30 24.55 1,500 36,675 24.450 23.47 23.32 26.76 23.23 23.47 1,569 23.370 0.61%
2018-11-21 0 24.40 24.15 28.00 24.15 24.75 1,900 46,325 24.382 23.32 23.08 26.76 23.08 23.66 1,988 23.304 -0.41%
2018-11-20 0 24.50 24.00 25.55 23.80 24.75 21,500 521,080 24.236 23.42 22.94 24.42 22.75 23.66 22,494 23.165 0.00%
2018-11-19 0 24.50 24.50 25.55 24.30 26.45 6,000 148,530 24.755 23.42 23.42 24.42 23.23 25.28 6,277 23.661 -0.20%
2018-11-16 0 24.55 24.50 24.75 24.55 26.10 6,400 158,880 24.825 23.47 23.42 23.66 23.47 24.95 6,696 23.728 -1.21%
2018-11-15 0 24.85 24.50 25.10 24.50 25.80 6,300 157,155 24.945 23.75 23.42 23.99 23.42 24.66 6,591 23.843 1.43%
2018-11-14 0 24.50 24.05 24.50 24.50 25.55 4,100 103,775 25.311 23.42 22.99 23.42 23.42 24.42 4,290 24.193 -0.61%
2018-11-13 0 24.65 24.50 24.65 24.30 25.60 3,300 83,470 25.294 23.56 23.42 23.56 23.23 24.47 3,453 24.176 -1.40%
2018-11-12 0 25.00 25.00 25.20 24.40 25.00 2,400 59,230 24.679 23.90 23.90 24.09 23.32 23.90 2,511 23.589 0.20%
2018-11-09 0 24.95 24.90 25.00 24.95 25.30 6,000 150,925 25.154 23.85 23.80 23.90 23.85 24.18 6,277 24.043 -0.99%
2018-11-08 0 25.20 25.10 25.35 25.15 26.25 11,200 282,315 25.207 24.09 23.99 24.23 24.04 25.09 11,718 24.093 1.61%
2018-11-07 0 24.80 24.60 24.85 24.60 25.25 16,200 402,410 24.840 23.70 23.51 23.75 23.51 24.13 16,949 23.743 0.00%
2018-11-06 0 24.80 24.80 24.90 24.80 26.10 1,600 40,330 25.206 23.70 23.70 23.80 23.70 24.95 1,674 24.093 1.22%
2018-11-05 0 24.50 24.45 26.00 24.50 26.30 3,300 82,630 25.039 23.42 23.37 24.85 23.42 25.14 3,453 23.933 -1.61%
2018-11-02 0 24.90 24.20 25.25 24.55 25.95 6,400 159,445 24.913 23.80 23.13 24.13 23.47 24.80 6,696 23.813 2.47%
2018-11-01 0 24.30 23.50 28.00 24.30 25.60 7,100 174,845 24.626 23.23 22.46 26.76 23.23 24.47 7,428 23.538 -0.41%
2018-10-31 0 24.40 23.55 28.00 24.40 25.60 9,600 235,525 24.534 23.32 22.51 26.76 23.32 24.47 10,044 23.450 1.24%
2018-10-30 0 24.10 24.10 24.25 24.00 25.60 1,300 32,030 24.638 23.04 23.04 23.18 22.94 24.47 1,360 23.550 -3.41%
2018-10-29 0 24.95 23.90 26.00 24.75 24.95 2,100 52,135 24.826 23.85 22.84 24.85 23.66 23.85 2,197 23.729 3.96%
2018-10-26 0 24.00 24.00 24.75 23.80 24.65 21,600 520,505 24.097 22.94 22.94 23.66 22.75 23.56 22,598 23.033 -1.44%
2018-10-25 0 24.35 24.40 24.45 24.25 26.10 10,200 250,120 24.522 23.27 23.32 23.37 23.18 24.95 10,671 23.438 -2.21%
2018-10-24 0 24.90 24.65 24.90 24.75 26.20 5,200 131,350 25.260 23.80 23.56 23.80 23.66 25.04 5,440 24.144 0.00%
2018-10-23 0 24.90 24.80 28.00 24.80 26.30 10,900 272,480 24.998 23.80 23.70 26.76 23.70 25.14 11,404 23.894 -2.35%
2018-10-22 0 25.50 25.45 25.50 25.35 25.50 3,200 81,450 25.453 24.37 24.33 24.37 24.23 24.37 3,348 24.329 -0.39%
2018-10-19 0 25.60 25.35 28.00 25.55 25.60 800 20,455 25.569 24.47 24.23 26.76 24.42 24.47 837 24.439 0.39%
2018-10-18 0 25.50 25.50 28.00 25.50 25.70 400 10,260 25.650 24.37 24.37 26.76 24.37 24.56 418 24.517 0.00%
2018-10-16 0 25.50 25.30 25.55 25.30 25.65 9,100 231,780 25.470 24.37 24.18 24.42 24.18 24.52 9,521 24.345 0.79%
2018-10-15 0 25.30 25.00 25.35 25.30 25.40 14,200 360,640 25.397 24.18 23.90 24.23 24.18 24.28 14,856 24.275 -1.17%
2018-10-12 0 25.60 25.50 25.80 25.50 25.60 800 20,440 25.550 24.47 24.37 24.66 24.37 24.47 837 24.421 -0.58%
2018-10-11 0 25.75 25.50 25.80 25.55 25.80 14,100 362,250 25.691 24.61 24.37 24.66 24.42 24.66 14,752 24.556 -1.72%
2018-10-10 0 26.20 26.20 28.00 - - 0 0 - 25.04 25.04 26.76 - - 0 - 0.00%
2018-10-09 0 26.20 25.00 26.20 26.20 26.30 2,000 52,460 26.230 25.04 23.90 25.04 25.04 25.14 2,092 25.071 -1.69%
2018-10-08 0 26.65 25.00 28.00 26.55 26.70 1,900 50,605 26.634 25.47 23.90 26.76 25.38 25.52 1,988 25.457 0.19%
2018-10-05 0 26.60 25.00 26.70 26.60 26.70 2,500 66,625 26.650 25.42 23.90 25.52 25.42 25.52 2,616 25.473 0.00%
2018-10-04 0 26.60 25.00 28.00 26.60 26.75 5,100 135,930 26.653 25.42 23.90 26.76 25.42 25.57 5,336 25.475 -0.93%
2018-10-03 0 26.85 25.00 26.85 26.80 27.15 3,800 102,380 26.942 25.66 23.90 25.66 25.62 25.95 3,976 25.752 -1.10%
2018-10-02 0 27.15 27.15 28.00 27.00 27.25 2,700 73,310 27.152 25.95 25.95 26.76 25.81 26.05 2,825 25.952 0.22%
2018-09-28 0 27.10 27.00 28.00 27.05 27.15 5,500 149,125 27.114 25.89 25.80 26.75 25.85 25.94 5,756 25.906 0.00%
2018-09-27 0 27.10 26.80 28.00 27.00 27.30 4,900 132,810 27.104 25.89 25.61 26.75 25.80 26.08 5,128 25.897 -0.55%
2018-09-26 0 27.25 27.25 28.00 27.00 27.25 7,700 209,325 27.185 26.04 26.04 26.75 25.80 26.04 8,059 25.974 1.87%
2018-09-24 0 26.75 26.65 27.00 26.70 26.75 12,200 325,870 26.711 25.56 25.46 25.80 25.51 25.56 12,769 25.521 0.38%
2018-09-21 0 26.65 - 26.65 26.65 26.95 8,400 225,680 26.867 25.46 - 25.46 25.46 25.75 8,792 25.670 -0.56%
2018-09-20 0 26.80 25.00 27.00 26.60 26.80 12,200 325,985 26.720 25.61 23.89 25.80 25.42 25.61 12,769 25.530 0.19%
2018-09-19 0 26.75 26.60 26.80 26.75 26.75 1,000 26,750 26.750 25.56 25.42 25.61 25.56 25.56 1,047 25.559 1.71%
2018-09-18 0 26.30 26.20 26.80 26.30 26.30 500 13,150 26.300 25.13 25.03 25.61 25.13 25.13 523 25.129 0.96%
2018-09-17 0 26.05 25.00 26.10 26.00 26.15 700 18,280 26.114 24.89 23.89 24.94 24.84 24.99 733 24.951 0.39%
2018-09-14 0 25.95 25.90 26.80 25.95 25.95 4,000 103,800 25.950 24.79 24.75 25.61 24.79 24.79 4,186 24.794 1.17%
2018-09-13 0 25.65 25.60 25.95 25.65 25.95 1,900 48,795 25.682 24.51 24.46 24.79 24.51 24.79 1,989 24.538 0.20%
2018-09-12 0 25.60 25.00 25.95 25.60 25.60 600 15,360 25.600 24.46 23.89 24.79 24.46 24.46 628 24.460 -0.19%
2018-09-11 0 25.65 25.00 26.80 25.65 25.70 4,600 118,200 25.696 24.51 23.89 25.61 24.51 24.56 4,814 24.551 0.00%
2018-09-10 0 25.65 25.40 26.80 25.60 25.75 600 15,375 25.625 24.51 24.27 25.61 24.46 24.60 628 24.484 0.79%
2018-09-07 0 25.45 25.30 26.80 25.40 25.40 1,600 40,640 25.400 24.32 24.17 25.61 24.27 24.27 1,675 24.269 -0.59%
2018-09-06 0 25.60 25.40 26.80 25.60 25.70 1,400 35,910 25.650 24.46 24.27 25.61 24.46 24.56 1,465 24.508 0.00%
2018-09-05 0 25.60 25.40 26.80 25.45 25.90 15,700 401,025 25.543 24.46 24.27 25.61 24.32 24.75 16,432 24.405 -1.35%
2018-09-04 0 25.95 25.90 26.80 25.95 26.05 13,200 343,195 26.000 24.79 24.75 25.61 24.79 24.89 13,815 24.842 -0.95%
2018-09-03 0 26.20 25.40 26.80 26.20 26.20 3,100 81,220 26.200 25.03 24.27 25.61 25.03 25.03 3,244 25.033 0.00%
2018-08-31 0 26.20 25.80 26.50 26.15 26.20 3,000 78,550 26.183 25.03 24.65 25.32 24.99 25.03 3,140 25.017 0.19%
2018-08-30 0 26.15 25.40 26.15 26.15 26.30 2,300 60,190 26.170 24.99 24.27 24.99 24.99 25.13 2,407 25.004 -0.38%
2018-08-29 0 26.25 25.40 26.50 26.25 26.40 4,700 123,480 26.272 25.08 24.27 25.32 25.08 25.22 4,919 25.102 0.57%
2018-08-28 0 26.10 25.40 26.10 25.95 26.20 5,900 153,270 25.978 24.94 24.27 24.94 24.79 25.03 6,175 24.821 0.19%
2018-08-27 0 26.05 25.90 26.05 26.00 26.05 1,300 33,840 26.031 24.89 24.75 24.89 24.84 24.89 1,361 24.871 1.17%
2018-08-24 0 25.75 25.70 25.90 25.75 25.80 4,400 113,380 25.768 24.60 24.56 24.75 24.60 24.65 4,605 24.621 0.19%
2018-08-23 0 25.70 25.65 25.90 25.65 25.80 1,500 38,640 25.760 24.56 24.51 24.75 24.51 24.65 1,570 24.613 -0.58%
2018-08-22 0 25.85 25.75 25.90 25.75 25.85 6,900 178,265 25.836 24.70 24.60 24.75 24.60 24.70 7,222 24.685 0.39%
2018-08-21 0 25.75 25.70 25.75 25.70 25.80 9,000 232,130 25.792 24.60 24.56 24.60 24.56 24.65 9,419 24.644 0.19%
2018-08-20 0 25.70 25.55 25.70 25.70 25.70 5,100 131,070 25.700 24.56 24.41 24.56 24.56 24.56 5,338 24.555 0.59%
2018-08-17 0 25.55 25.40 25.70 25.55 25.65 500 12,785 25.570 24.41 24.27 24.56 24.41 24.51 523 24.431 -0.39%
2018-08-16 0 25.65 25.40 25.65 25.50 25.70 2,000 51,255 25.628 24.51 24.27 24.51 24.36 24.56 2,093 24.486 0.98%
2018-08-15 0 25.40 25.40 25.60 25.40 25.60 10,600 270,265 25.497 24.27 24.27 24.46 24.27 24.46 11,094 24.361 -1.55%
2018-08-14 0 25.80 25.75 25.95 25.75 25.80 1,100 28,355 25.777 24.65 24.60 24.79 24.60 24.65 1,151 24.629 0.19%
2018-08-13 0 25.75 25.00 25.95 25.50 25.80 4,400 113,060 25.695 24.60 23.89 24.79 24.36 24.65 4,605 24.551 -1.34%
2018-08-10 0 26.10 25.00 26.25 - - 0 0 - 24.94 23.89 25.08 - - 0 - -0.57%
2018-08-09 0 26.25 26.20 26.45 26.25 26.40 6,100 160,140 26.252 25.08 25.03 25.27 25.08 25.22 6,384 25.083 0.00%
2018-08-08 0 26.25 26.20 26.45 26.25 26.45 1,300 34,145 26.265 25.08 25.03 25.27 25.08 25.27 1,361 25.096 0.00%
2018-08-07 0 26.25 26.15 26.25 26.10 26.25 4,000 104,920 26.230 25.08 24.99 25.08 24.94 25.08 4,186 25.062 0.57%
2018-08-06 0 26.10 26.05 26.85 26.10 26.40 3,500 92,105 26.316 24.94 24.89 25.65 24.94 25.22 3,663 25.144 -0.19%
2018-08-03 0 26.15 26.05 26.50 26.05 26.35 6,400 167,595 26.187 24.99 24.89 25.32 24.89 25.18 6,698 25.021 -0.57%
2018-08-02 0 26.30 26.25 26.50 26.35 26.55 9,900 261,355 26.399 25.13 25.08 25.32 25.18 25.37 10,361 25.224 -0.75%
2018-08-01 0 26.50 26.25 26.55 26.40 26.55 600 15,875 26.458 25.32 25.08 25.37 25.22 25.37 628 25.280 0.19%
2018-07-31 0 26.45 26.25 26.45 26.45 26.60 400 10,610 26.525 25.27 25.08 25.27 25.27 25.42 419 25.344 -0.56%
2018-07-30 0 26.60 26.60 27.50 26.50 27.10 9,100 243,040 26.708 25.42 25.42 26.28 25.32 25.89 9,524 25.518 -0.56%
2018-07-27 0 26.75 26.60 26.75 26.70 26.75 2,800 74,870 26.739 25.56 25.42 25.56 25.51 25.56 2,931 25.548 0.75%
2018-07-26 0 26.55 26.45 29.00 - - 0 0 - 25.37 25.27 27.71 - - 0 - 0.38%
2018-07-25 0 26.45 26.25 29.00 26.45 26.45 3,100 81,995 26.450 25.27 25.08 27.71 25.27 25.27 3,244 25.272 0.00%
2018-07-24 0 26.45 26.30 29.00 26.45 26.55 1,500 39,805 26.537 25.27 25.13 27.71 25.27 25.37 1,570 25.355 0.57%
2018-07-23 0 26.30 25.00 29.00 26.30 26.35 2,300 60,540 26.322 25.13 23.89 27.71 25.13 25.18 2,407 25.150 0.96%
2018-07-20 0 26.05 26.05 29.00 26.00 26.15 3,800 99,090 26.076 24.89 24.89 27.71 24.84 24.99 3,977 24.915 0.00%
2018-07-19 0 26.05 26.05 26.10 26.05 26.10 1,700 44,330 26.076 24.89 24.89 24.94 24.89 24.94 1,779 24.915 0.00%
2018-07-18 0 26.05 25.00 26.10 25.95 26.10 1,200 31,175 25.979 24.89 23.89 24.94 24.79 24.94 1,256 24.822 0.58%
2018-07-17 0 25.90 25.85 29.00 25.85 26.20 40,900 1,060,315 25.925 24.75 24.70 27.71 24.70 25.03 42,806 24.770 0.39%
2018-07-16 0 25.80 25.75 26.00 25.80 26.00 4,700 121,455 25.841 24.65 24.60 24.84 24.65 24.84 4,919 24.691 0.00%
2018-07-13 0 25.80 25.65 25.80 25.65 25.95 4,410 113,832 25.812 24.65 24.51 24.65 24.51 24.79 4,616 24.663 0.78%
2018-07-12 0 25.60 25.45 29.00 25.55 25.65 6,200 158,840 25.619 24.46 24.32 27.71 24.41 24.51 6,489 24.478 -0.19%
2018-07-11 0 25.65 25.50 29.00 25.40 25.65 6,000 153,640 25.607 24.51 24.36 27.71 24.27 24.51 6,280 24.466 -1.54%
2018-07-10 0 26.05 25.90 29.00 26.00 26.10 1,200 31,300 26.083 24.89 24.75 27.71 24.84 24.94 1,256 24.922 0.19%
2018-07-09 0 26.00 25.95 26.00 25.90 26.00 11,400 296,270 25.989 24.84 24.79 24.84 24.75 24.84 11,931 24.831 1.36%
2018-07-06 0 25.65 25.45 25.90 25.45 25.65 13,400 343,560 25.639 24.51 24.32 24.75 24.32 24.51 14,025 24.497 0.98%
2018-07-05 0 25.40 25.00 29.00 25.40 25.65 3,700 94,580 25.562 24.27 23.89 27.71 24.27 24.51 3,872 24.424 -0.97%
2018-07-04 0 25.65 25.65 29.00 25.60 25.75 16,400 419,855 25.601 24.51 24.51 27.71 24.46 24.60 17,164 24.461 -0.39%
2018-07-03 0 25.75 25.60 25.80 25.45 26.35 6,800 175,285 25.777 24.60 24.46 24.65 24.32 25.18 7,117 24.629 -1.38%
2018-06-29 0 26.35 26.10 26.50 26.15 26.40 6,800 178,585 26.263 24.95 24.71 25.09 24.76 24.99 7,182 24.864 -0.19%
2018-06-28 0 26.40 26.25 26.40 26.40 26.40 3,500 92,400 26.400 24.99 24.85 24.99 24.99 24.99 3,697 24.995 -0.19%
2018-06-27 0 26.45 26.45 26.50 26.35 26.35 1,500 39,525 26.350 25.04 25.04 25.09 24.95 24.95 1,584 24.947 -0.75%
2018-06-26 0 26.65 26.50 29.00 26.65 26.65 500 13,325 26.650 25.23 25.09 27.46 25.23 25.23 528 25.231 0.76%
2018-06-25 0 26.45 26.40 29.00 26.45 27.00 2,000 53,320 26.660 25.04 24.99 27.46 25.04 25.56 2,112 25.241 -1.12%
2018-06-22 0 26.75 26.35 29.00 26.60 26.75 900 24,060 26.733 25.33 24.95 27.46 25.18 25.33 951 25.310 0.56%
2018-06-21 0 26.60 26.40 29.00 26.60 26.70 2,400 63,875 26.615 25.18 24.99 27.46 25.18 25.28 2,535 25.198 -0.37%
2018-06-20 0 26.70 26.60 29.00 26.40 26.70 213,100 5,676,085 26.636 25.28 25.18 27.46 24.99 25.28 225,083 25.218 0.19%
2018-06-19 0 26.65 26.60 29.00 26.65 27.05 6,400 172,175 26.902 25.23 25.18 27.46 25.23 25.61 6,760 25.470 -1.48%
2018-06-15 0 27.05 26.70 27.50 27.05 27.20 33,500 906,975 27.074 25.61 25.28 26.04 25.61 25.75 35,384 25.633 -0.92%
2018-06-14 0 27.30 27.15 27.30 27.30 27.30 300 8,190 27.300 25.85 25.70 25.85 25.85 25.85 317 25.847 -0.18%
2018-06-13 0 27.35 27.25 27.35 27.35 27.35 12,100 330,435 27.309 25.89 25.80 25.89 25.89 25.89 12,780 25.855 0.18%
2018-06-12 0 27.30 27.20 27.35 27.20 27.35 22,900 625,220 27.302 25.85 25.75 25.89 25.75 25.89 24,188 25.849 -0.18%
2018-06-11 0 27.35 27.30 27.45 27.35 27.60 70,500 1,928,390 27.353 25.89 25.85 25.99 25.89 26.13 74,464 25.897 0.00%
2018-06-08 0 27.35 27.30 27.80 27.35 27.45 1,800 49,310 27.394 25.89 25.85 26.32 25.89 25.99 1,901 25.936 0.00%
2018-06-07 0 27.35 27.35 27.45 27.35 27.50 4,700 128,660 27.374 25.89 25.89 25.99 25.89 26.04 4,964 25.917 0.18%
2018-06-06 0 27.30 27.10 27.30 27.30 27.30 100 2,730 27.300 25.85 25.66 25.85 25.85 25.85 106 25.847 0.74%
2018-06-05 0 27.10 27.10 27.50 27.10 27.30 2,900 78,700 27.138 25.66 25.66 26.04 25.66 25.85 3,063 25.693 -0.73%
2018-06-04 0 27.30 27.15 27.40 27.15 27.35 2,300 62,800 27.304 25.85 25.70 25.94 25.70 25.89 2,429 25.851 0.74%
2018-06-01 0 27.10 26.90 27.35 26.95 27.15 1,800 48,745 27.081 25.66 25.47 25.89 25.52 25.70 1,901 25.639 0.74%
2018-05-31 0 26.90 26.85 27.50 26.90 27.10 3,000 80,860 26.953 25.47 25.42 26.04 25.47 25.66 3,169 25.518 0.00%
2018-05-30 0 26.90 26.90 27.50 26.90 27.35 6,600 178,715 27.078 25.47 25.47 26.04 25.47 25.89 6,971 25.636 -1.65%
2018-05-29 0 27.35 27.05 27.50 27.35 27.40 500 13,685 27.370 25.89 25.61 26.04 25.89 25.94 528 25.913 -0.18%
2018-05-28 0 27.40 27.25 27.50 27.35 27.40 2,500 68,400 27.360 25.94 25.80 26.04 25.89 25.94 2,641 25.903 0.55%
2018-05-25 0 27.25 27.05 27.50 27.25 27.30 10,800 294,505 27.269 25.80 25.61 26.04 25.80 25.85 11,407 25.817 -0.37%
2018-05-24 0 27.35 27.10 27.60 27.15 27.40 5,200 142,210 27.348 25.89 25.66 26.13 25.70 25.94 5,492 25.892 -0.18%
2018-05-23 0 27.40 27.30 27.50 27.30 27.45 2,100 57,500 27.381 25.94 25.85 26.04 25.85 25.99 2,218 25.923 -0.36%
2018-05-21 0 27.50 27.30 27.50 27.50 27.55 2,700 74,285 27.513 26.04 25.85 26.04 26.04 26.08 2,852 26.048 0.18%
2018-05-18 0 27.45 27.00 27.75 27.45 27.60 13,400 368,800 27.522 25.99 25.56 26.27 25.99 26.13 14,153 26.057 -0.54%
2018-05-17 0 27.60 27.55 27.70 27.60 27.60 1,000 27,600 27.600 26.13 26.08 26.23 26.13 26.13 1,056 26.131 0.18%
2018-05-16 0 27.55 27.45 27.70 27.30 27.55 900 24,595 27.328 26.08 25.99 26.23 25.85 26.08 951 25.873 0.00%
2018-05-15 0 27.55 27.20 27.70 27.50 27.95 40,200 1,106,105 27.515 26.08 25.75 26.23 26.04 26.46 42,460 26.050 -0.18%
2018-05-14 0 27.60 27.10 27.75 27.60 27.80 10,100 280,275 27.750 26.13 25.66 26.27 26.13 26.32 10,668 26.273 0.55%
2018-05-11 0 27.45 27.30 29.70 27.45 27.65 7,400 204,300 27.608 25.99 25.85 28.12 25.99 26.18 7,816 26.138 0.55%
2018-05-10 0 27.30 27.20 27.60 27.30 27.30 700 19,110 27.300 25.85 25.75 26.13 25.85 25.85 739 25.847 0.18%
2018-05-09 0 27.25 27.05 27.60 27.25 27.30 1,700 46,400 27.294 25.80 25.61 26.13 25.80 25.85 1,796 25.841 -0.91%
2018-05-08 0 27.50 27.00 27.50 27.40 27.50 5,400 147,985 27.405 26.04 25.56 26.04 25.94 26.04 5,704 25.946 0.55%
2018-05-07 0 27.35 27.00 27.40 27.25 27.40 3,300 90,275 27.356 25.89 25.56 25.94 25.80 25.94 3,486 25.900 0.55%
2018-05-04 0 27.20 27.00 27.30 27.15 27.25 7,400 201,285 27.201 25.75 25.56 25.85 25.70 25.80 7,816 25.753 0.55%
2018-05-03 0 27.05 27.00 27.45 27.05 27.05 500 13,525 27.050 25.61 25.56 25.99 25.61 25.61 528 25.610 -0.55%
2018-05-02 0 27.20 27.00 27.20 27.20 27.20 4,100 111,520 27.200 25.75 25.56 25.75 25.75 25.75 4,331 25.752 -0.91%
2018-04-30 0 27.45 27.40 27.45 27.45 27.50 3,800 104,490 27.497 25.99 25.94 25.99 25.99 26.04 4,014 26.033 0.00%
2018-04-27 0 27.45 27.30 28.00 27.45 27.45 400 10,980 27.450 25.99 25.85 26.51 25.99 25.99 422 25.989 0.55%
2018-04-26 0 27.30 27.15 27.30 27.30 27.30 200 5,460 27.300 25.85 25.70 25.85 25.85 25.85 211 25.847 0.37%
2018-04-25 0 27.20 27.20 27.25 27.00 27.20 900 24,365 27.072 25.75 25.75 25.80 25.56 25.75 951 25.631 0.00%
2018-04-24 0 27.20 27.20 29.30 27.20 27.20 4,000 108,800 27.200 25.75 25.75 27.74 25.75 25.75 4,225 25.752 0.37%
2018-04-23 0 27.10 27.10 27.50 27.10 27.40 3,200 87,200 27.250 25.66 25.66 26.04 25.66 25.94 3,380 25.799 -0.91%
2018-04-20 0 27.35 27.35 27.50 27.30 29.25 7,200 197,540 27.436 25.89 25.89 26.04 25.85 27.69 7,605 25.975 0.18%
2018-04-19 0 27.30 27.10 27.50 27.30 27.40 8,800 240,610 27.342 25.85 25.66 26.04 25.85 25.94 9,295 25.886 0.00%
2018-04-18 0 27.30 27.30 27.45 27.25 27.30 4,500 122,650 27.256 25.85 25.85 25.99 25.80 25.85 4,753 25.805 0.74%
2018-04-17 0 27.10 26.80 27.20 27.10 27.15 3,300 89,560 27.139 25.66 25.37 25.75 25.66 25.70 3,486 25.695 0.00%
2018-04-16 0 27.10 27.00 28.35 27.10 27.15 400 10,855 27.138 25.66 25.56 26.84 25.66 25.70 422 25.693 -0.18%
2018-04-13 0 27.15 26.80 28.35 27.00 27.20 10,300 279,610 27.147 25.70 25.37 26.84 25.56 25.75 10,879 25.701 0.37%
2018-04-12 0 27.05 26.80 28.35 27.00 27.05 2,500 67,575 27.030 25.61 25.37 26.84 25.56 25.61 2,641 25.591 0.19%
2018-04-11 0 27.00 27.00 28.35 25.50 27.50 52,400 1,388,735 26.503 25.56 25.56 26.84 24.14 26.04 55,346 25.092 -0.55%
2018-04-10 0 27.15 27.10 28.35 27.15 27.45 19,900 542,815 27.277 25.70 25.66 26.84 25.70 25.99 21,019 25.825 0.37%
2018-04-09 0 27.05 27.05 27.15 26.95 27.15 1,000 27,035 27.035 25.61 25.61 25.70 25.52 25.70 1,056 25.596 0.00%
2018-04-06 0 27.05 26.80 28.35 26.90 27.05 3,300 88,915 26.944 25.61 25.37 26.84 25.47 25.61 3,486 25.510 0.93%
2018-04-04 0 26.80 26.75 27.50 26.75 26.90 3,400 91,155 26.810 25.37 25.33 26.04 25.33 25.47 3,591 25.383 -0.74%
2018-04-03 0 27.00 26.85 28.35 26.95 27.00 7,900 213,075 26.972 25.56 25.42 26.84 25.52 25.56 8,344 25.536 0.30%
2018-03-29 0 27.00 26.00 28.35 26.90 27.20 6,900 186,120 26.974 25.49 24.54 26.76 25.39 25.68 7,310 25.462 0.93%
2018-03-28 0 26.75 26.00 28.35 26.75 27.20 7,600 205,140 26.992 25.25 24.54 26.76 25.25 25.68 8,051 25.479 -2.01%
2018-03-27 0 27.30 27.10 27.30 27.05 27.35 18,100 491,265 27.142 25.77 25.58 25.77 25.53 25.82 19,175 25.621 2.63%
2018-03-26 0 26.60 26.45 28.35 26.20 26.75 5,100 134,580 26.388 25.11 24.97 26.76 24.73 25.25 5,403 24.909 -0.56%
2018-03-23 0 26.75 26.55 27.00 26.75 27.95 84,100 2,281,410 27.127 25.25 25.06 25.49 25.25 26.38 89,093 25.607 -2.37%
2018-03-22 0 27.40 27.00 27.40 27.25 27.40 7,500 205,320 27.376 25.86 25.49 25.86 25.72 25.86 7,945 25.842 1.29%
2018-03-21 0 27.05 27.00 27.05 27.05 27.30 72,700 1,974,605 27.161 25.53 25.49 25.53 25.53 25.77 77,016 25.639 0.00%
2018-03-20 0 27.05 27.05 27.10 27.00 27.15 9,000 243,400 27.044 25.53 25.53 25.58 25.49 25.63 9,534 25.529 -0.73%
2018-03-19 0 27.25 27.00 27.35 27.25 27.35 5,201 141,937 27.290 25.72 25.49 25.82 25.72 25.82 5,510 25.761 -0.55%
2018-03-16 0 27.40 27.40 28.35 27.40 27.45 3,300 90,530 27.433 25.86 25.86 26.76 25.86 25.91 3,496 25.896 -0.18%
2018-03-15 0 27.45 27.45 28.35 27.35 27.35 3,000 82,050 27.350 25.91 25.91 26.76 25.82 25.82 3,178 25.817 0.18%
2018-03-14 0 27.40 27.40 28.35 27.10 27.50 34,200 935,840 27.364 25.86 25.86 26.76 25.58 25.96 36,230 25.830 0.00%
2018-03-13 0 27.40 27.35 28.35 27.20 27.40 26,000 709,340 27.282 25.86 25.82 26.76 25.68 25.86 27,544 25.753 0.37%
2018-03-12 0 27.30 27.05 27.45 27.20 27.45 28,800 789,910 27.427 25.77 25.53 25.91 25.68 25.91 30,510 25.890 1.11%
2018-03-09 0 27.00 26.80 27.00 27.00 27.20 18,300 495,085 27.054 25.49 25.30 25.49 25.49 25.68 19,386 25.538 -0.18%
2018-03-08 0 27.05 26.95 27.05 27.00 27.05 22,500 608,600 27.049 25.53 25.44 25.53 25.49 25.53 23,836 25.533 0.19%
2018-03-07 0 27.00 26.90 28.00 26.90 27.30 9,000 242,605 26.956 25.49 25.39 26.43 25.39 25.77 9,534 25.445 -0.37%
2018-03-06 0 27.10 27.00 28.00 27.10 27.10 500 13,550 27.100 25.58 25.49 26.43 25.58 25.58 530 25.581 1.31%
2018-03-05 0 26.75 26.50 28.00 26.75 26.85 6,700 179,600 26.806 25.25 25.01 26.43 25.25 25.35 7,098 25.304 -0.37%
2018-03-02 0 26.85 26.85 28.00 26.75 26.95 9,400 252,295 26.840 25.35 25.35 26.43 25.25 25.44 9,958 25.336 -1.65%
2018-03-01 0 27.30 27.25 28.00 27.15 27.45 24,800 676,475 27.277 25.77 25.72 26.43 25.63 25.91 26,272 25.749 -1.62%
2018-02-28 0 27.75 27.65 28.30 27.65 27.90 21,600 597,590 27.666 26.19 26.10 26.71 26.10 26.34 22,882 26.116 -0.89%
2018-02-27 0 28.00 28.00 28.30 28.00 28.25 9,000 252,935 28.104 26.43 26.43 26.71 26.43 26.67 9,534 26.529 0.18%
2018-02-26 0 27.95 27.90 28.00 27.60 27.95 14,100 393,270 27.891 26.38 26.34 26.43 26.05 26.38 14,937 26.328 1.64%
2018-02-23 0 27.50 27.50 28.00 27.40 27.60 19,600 540,305 27.567 25.96 25.96 26.43 25.86 26.05 20,764 26.022 1.10%
2018-02-22 0 27.20 27.10 28.00 27.20 27.30 3,500 95,215 27.204 25.68 25.58 26.43 25.68 25.77 3,708 25.680 -0.73%
2018-02-21 0 27.40 27.30 27.50 27.30 27.55 5,400 148,310 27.465 25.86 25.77 25.96 25.77 26.01 5,721 25.926 -0.54%
2018-02-20 0 27.55 27.55 - 27.50 27.55 8,300 228,670 27.551 26.01 26.01 - 25.96 26.01 8,793 26.007 1.85%
2018-02-15 0 27.05 27.00 27.10 27.05 27.15 2,600 70,475 27.106 25.53 25.49 25.58 25.53 25.63 2,754 25.587 1.12%
2018-02-14 0 26.75 26.55 27.50 26.50 26.75 1,600 42,655 26.659 25.25 25.06 25.96 25.01 25.25 1,695 25.165 1.13%
2018-02-13 0 26.45 26.00 27.50 26.45 26.90 24,256 647,430 26.692 24.97 24.54 25.96 24.97 25.39 25,696 25.196 -0.56%
2018-02-12 0 26.60 26.55 26.60 26.60 27.00 8,000 214,800 26.850 25.11 25.06 25.11 25.11 25.49 8,475 25.345 0.19%
2018-02-09 0 26.55 26.55 26.70 26.25 26.55 60,100 1,581,710 26.318 25.06 25.06 25.20 24.78 25.06 63,668 24.843 -1.67%
2018-02-08 0 27.00 26.90 27.00 26.80 27.00 8,600 231,465 26.915 25.49 25.39 25.49 25.30 25.49 9,111 25.406 0.75%
2018-02-07 0 26.80 26.80 26.90 26.80 27.55 37,000 1,005,270 27.169 25.30 25.30 25.39 25.30 26.01 39,197 25.647 0.00%
2018-02-06 0 26.80 26.75 26.80 26.40 27.70 59,000 1,569,690 26.605 25.30 25.25 25.30 24.92 26.15 62,503 25.114 -3.25%
2018-02-05 0 27.70 27.50 27.70 27.50 28.10 30,000 830,695 27.690 26.15 25.96 26.15 25.96 26.53 31,781 26.138 -2.12%
2018-02-02 0 28.30 28.35 28.40 28.15 28.40 12,300 346,825 28.197 26.71 26.76 26.81 26.57 26.81 13,030 26.617 -0.53%
2018-02-01 0 28.45 28.40 28.45 28.40 28.45 11,200 318,370 28.426 26.86 26.81 26.86 26.81 26.86 11,865 26.833 0.71%
2018-01-31 0 28.25 28.15 28.30 28.00 28.35 25,700 725,225 28.219 26.67 26.57 26.71 26.43 26.76 27,226 26.637 -0.53%
2018-01-30 0 28.40 28.00 28.45 28.35 28.85 35,500 1,013,665 28.554 26.81 26.43 26.86 26.76 27.23 37,608 26.954 -1.39%
2018-01-29 0 28.80 28.65 - 28.80 29.00 59,400 1,716,740 28.901 27.19 27.04 - 27.19 27.37 62,927 27.282 0.52%
2018-01-26 0 28.65 28.55 - 28.60 28.80 6,600 189,300 28.682 27.04 26.95 - 27.00 27.19 6,992 27.074 -0.52%
2018-01-25 0 28.80 28.75 28.80 28.80 28.90 4,000 115,320 28.830 27.19 27.14 27.19 27.19 27.28 4,237 27.214 -0.17%
2018-01-24 0 28.85 28.75 28.85 28.75 28.85 5,200 149,745 28.797 27.23 27.14 27.23 27.14 27.23 5,509 27.183 0.35%
2018-01-23 0 28.75 28.70 - 28.55 28.80 17,000 487,920 28.701 27.14 27.09 - 26.95 27.19 18,009 27.093 1.05%
2018-01-22 0 28.45 28.40 28.55 28.35 28.45 6,900 196,170 28.430 26.86 26.81 26.95 26.76 26.86 7,310 26.837 0.18%
2018-01-19 0 28.40 28.40 28.55 28.30 28.40 2,700 76,585 28.365 26.81 26.81 26.95 26.71 26.81 2,860 26.775 0.71%
2018-01-18 0 28.20 27.90 28.55 28.15 28.45 17,300 488,685 28.248 26.62 26.34 26.95 26.57 26.86 18,327 26.665 -0.88%
2018-01-17 0 28.45 28.30 28.55 28.30 28.50 17,700 502,975 28.417 26.86 26.71 26.95 26.71 26.90 18,751 26.824 -0.35%
2018-01-16 0 28.55 28.50 - 28.30 28.55 6,500 185,095 28.476 26.95 26.90 - 26.71 26.95 6,886 26.880 0.88%
2018-01-15 0 28.30 28.30 28.35 28.30 28.35 5,400 153,005 28.334 26.71 26.71 26.76 26.71 26.76 5,721 26.746 0.89%
2018-01-12 0 28.05 27.80 - 27.75 28.05 10,700 297,135 27.770 26.48 26.24 - 26.19 26.48 11,335 26.213 1.08%
2018-01-11 0 27.75 27.40 27.95 27.75 28.20 7,200 202,010 28.057 26.19 25.86 26.38 26.19 26.62 7,627 26.485 -0.89%
2018-01-10 0 28.00 27.95 28.15 27.95 28.10 7,100 199,115 28.044 26.43 26.38 26.57 26.38 26.53 7,522 26.473 0.36%
2018-01-09 0 27.90 27.85 27.90 27.80 27.95 21,500 599,980 27.906 26.34 26.29 26.34 26.24 26.38 22,776 26.342 0.18%
2018-01-08 0 27.85 27.70 - 27.65 28.35 33,500 934,945 27.909 26.29 26.15 - 26.10 26.76 35,489 26.345 0.54%
2018-01-05 0 27.70 27.60 28.20 27.60 27.75 39,700 1,098,780 27.677 26.15 26.05 26.62 26.05 26.19 42,057 26.126 0.73%
2018-01-04 0 27.50 27.40 27.50 27.30 27.50 26,100 714,380 27.371 25.96 25.86 25.96 25.77 25.96 27,650 25.837 2.61%
2018-01-03 0 26.80 26.50 27.00 26.75 27.00 37,000 993,205 26.843 25.30 25.01 25.49 25.25 25.49 39,197 25.339 0.00%
2018-01-02 0 26.80 26.40 26.85 26.75 27.15 17,500 468,820 26.790 25.30 24.92 25.35 25.25 25.63 18,539 25.288 0.04%
2017-12-29 0 26.95 26.50 27.00 26.50 27.00 407,800 10,908,260 26.749 25.29 24.87 25.34 24.87 25.34 434,591 25.100 0.56%
2017-12-28 0 26.80 26.75 26.80 26.80 27.15 123,400 3,317,120 26.881 25.15 25.10 25.15 25.15 25.48 131,507 25.224 -0.74%
2017-12-27 0 27.00 26.95 27.00 27.00 27.25 76,200 2,059,540 27.028 25.34 25.29 25.34 25.34 25.57 81,206 25.362 -0.55%
2017-12-22 0 27.15 27.00 - 27.15 27.15 1,000 27,150 27.150 25.48 25.34 - 25.48 25.48 1,066 25.476 0.56%
2017-12-21 0 27.00 26.90 27.00 27.00 27.10 3,900 105,390 27.023 25.34 25.24 25.34 25.34 25.43 4,156 25.357 -0.55%
2017-12-20 0 27.15 27.05 - 27.10 27.25 6,200 168,160 27.123 25.48 25.38 - 25.43 25.57 6,607 25.451 0.18%
2017-12-19 0 27.10 27.05 - 27.05 27.30 8,900 241,390 27.122 25.43 25.38 - 25.38 25.62 9,485 25.450 0.18%
2017-12-18 0 27.05 27.00 27.05 27.00 27.25 22,100 598,260 27.071 25.38 25.34 25.38 25.34 25.57 23,552 25.402 0.74%
2017-12-15 0 26.85 26.80 - 26.75 26.85 28,300 758,110 26.788 25.19 25.15 - 25.10 25.19 30,159 25.137 0.00%
2017-12-14 0 26.85 26.85 27.00 26.85 27.00 15,600 419,815 26.911 25.19 25.19 25.34 25.19 25.34 16,625 25.252 0.19%
2017-12-13 0 26.80 26.70 26.80 26.65 26.85 25,700 685,385 26.669 25.15 25.05 25.15 25.01 25.19 27,388 25.025 -0.37%
2017-12-12 0 26.90 26.70 27.00 26.80 26.90 2,100 56,360 26.838 25.24 25.05 25.34 25.15 25.24 2,238 25.184 0.37%
2017-12-11 0 26.80 26.70 - 26.65 26.80 8,400 224,415 26.716 25.15 25.05 - 25.01 25.15 8,952 25.069 0.94%
2017-12-08 0 26.55 26.65 - 26.55 26.55 200 5,310 26.550 24.91 25.01 - 24.91 24.91 213 24.913 0.00%
2017-12-07 0 26.55 26.45 26.70 26.45 26.70 7,400 196,550 26.561 24.91 24.82 25.05 24.82 25.05 7,886 24.923 0.95%
2017-12-06 0 26.30 26.20 26.40 26.30 26.80 21,300 564,450 26.500 24.68 24.58 24.77 24.68 25.15 22,699 24.866 -1.13%
2017-12-05 0 26.60 26.50 - 26.50 26.70 8,600 228,720 26.595 24.96 24.87 - 24.87 25.05 9,165 24.956 -0.37%
2017-12-04 0 26.70 26.50 26.80 26.60 26.90 14,600 391,050 26.784 25.05 24.87 25.15 24.96 25.24 15,559 25.133 -0.74%
2017-12-01 0 26.90 26.60 - 26.50 26.90 30,100 807,470 26.826 25.24 24.96 - 24.87 25.24 32,077 25.172 0.75%
2017-11-30 0 26.70 26.60 26.85 26.70 26.70 1,300 34,815 26.781 25.05 24.96 25.19 25.05 25.05 1,385 25.130 -0.37%
2017-11-29 0 26.80 26.70 26.85 26.60 26.80 7,000 187,175 26.739 25.15 25.05 25.19 24.96 25.15 7,460 25.091 0.37%
2017-11-28 0 26.70 26.50 26.70 26.70 26.80 4,700 125,930 26.794 25.05 24.87 25.05 25.05 25.15 5,009 25.142 0.00%
2017-11-27 0 26.70 26.55 26.85 26.70 26.85 5,200 139,440 26.815 25.05 24.91 25.19 25.05 25.19 5,542 25.162 -0.56%
2017-11-24 0 26.85 26.65 - 26.65 26.85 3,800 101,825 26.796 25.19 25.01 - 25.01 25.19 4,050 25.144 1.13%
2017-11-23 0 26.55 26.50 26.60 26.50 26.60 2,800 74,375 26.563 24.91 24.87 24.96 24.87 24.96 2,984 24.925 -0.56%
2017-11-22 0 26.70 26.55 - 26.60 26.70 21,400 570,490 26.658 25.05 24.91 - 24.96 25.05 22,806 25.015 1.14%
2017-11-21 0 26.40 26.35 26.60 26.35 26.40 27,000 712,620 26.393 24.77 24.73 24.96 24.73 24.77 28,774 24.766 0.38%
2017-11-20 0 26.30 25.75 - 26.30 26.45 5,600 147,525 26.344 24.68 24.16 - 24.68 24.82 5,968 24.720 0.19%
2017-11-17 0 26.25 26.25 26.55 26.20 26.25 10,600 277,800 26.208 24.63 24.63 24.91 24.58 24.63 11,296 24.592 0.77%
2017-11-16 0 26.05 25.75 - 25.85 26.05 7,000 181,125 25.875 24.44 24.16 - 24.26 24.44 7,460 24.280 0.77%
2017-11-15 0 25.85 25.70 - 25.80 26.20 21,800 565,590 25.944 24.26 24.12 - 24.21 24.58 23,232 24.345 -1.52%
2017-11-14 0 26.25 26.20 26.25 26.25 26.40 9,900 260,495 26.313 24.63 24.58 24.63 24.63 24.77 10,550 24.691 0.00%
2017-11-13 0 26.25 26.10 - 26.15 26.40 6,600 173,535 26.293 24.63 24.49 - 24.54 24.77 7,034 24.672 -0.19%
2017-11-10 0 26.30 26.15 26.65 26.30 26.65 7,900 208,915 26.445 24.68 24.54 25.01 24.68 25.01 8,419 24.815 -1.50%
2017-11-09 0 26.70 26.10 - 26.60 26.85 3,400 90,645 26.660 25.05 24.49 - 24.96 25.19 3,623 25.017 0.00%
2017-11-08 0 26.70 26.20 26.70 26.60 26.70 3,300 88,050 26.682 25.05 24.58 25.05 24.96 25.05 3,517 25.037 0.38%
2017-11-07 0 26.60 26.50 - 26.25 26.60 6,700 177,710 26.524 24.96 24.87 - 24.63 24.96 7,140 24.889 1.53%
2017-11-06 0 26.20 26.15 27.30 26.15 26.30 20,200 529,670 26.221 24.58 24.54 25.62 24.54 24.68 21,527 24.605 -0.38%
2017-11-03 0 26.30 26.20 - 26.25 26.30 4,400 115,695 26.294 24.68 24.58 - 24.63 24.68 4,689 24.673 0.00%
2017-11-02 0 26.30 26.20 - 26.20 26.35 22,700 596,635 26.283 24.68 24.58 - 24.58 24.73 24,191 24.663 0.19%
2017-11-01 0 26.25 26.15 - 26.15 26.25 7,500 196,570 26.209 24.63 24.54 - 24.54 24.63 7,993 24.594 0.77%
2017-10-31 0 26.05 26.00 - 26.05 26.15 3,300 85,985 26.056 24.44 24.40 - 24.44 24.54 3,517 24.450 0.19%
2017-10-30 0 26.00 26.00 - 25.95 26.10 16,800 436,780 25.999 24.40 24.40 - 24.35 24.49 17,904 24.396 0.39%
2017-10-27 0 25.90 25.90 - 25.90 25.90 1,700 44,030 25.900 24.30 24.30 - 24.30 24.30 1,812 24.303 0.39%
2017-10-26 0 25.80 25.65 - 25.75 25.80 800 20,615 25.769 24.21 24.07 - 24.16 24.21 853 24.180 0.19%
2017-10-25 0 25.75 25.65 25.80 25.75 25.85 3,000 77,325 25.775 24.16 24.07 24.21 24.16 24.26 3,197 24.186 -0.39%
2017-10-24 0 25.85 25.75 - 25.85 25.85 17,000 439,450 25.850 24.26 24.16 - 24.26 24.26 18,117 24.256 0.78%
2017-10-23 0 25.65 25.60 - 25.60 25.70 5,800 148,760 25.648 24.07 24.02 - 24.02 24.12 6,181 24.067 0.20%
2017-10-20 0 25.60 25.40 - 25.60 25.60 4,100 104,960 25.600 24.02 23.83 - 24.02 24.02 4,369 24.022 0.39%
2017-10-19 0 25.50 25.10 - 25.50 25.65 13,600 348,510 25.626 23.93 23.55 - 23.93 24.07 14,493 24.046 -0.58%
2017-10-18 0 25.65 25.60 - 25.60 25.70 14,600 374,540 25.653 24.07 24.02 - 24.02 24.12 15,559 24.072 0.00%
2017-10-17 0 25.65 25.60 - 25.25 25.65 4,700 119,955 25.522 24.07 24.02 - 23.69 24.07 5,009 23.949 -0.39%
2017-10-16 0 25.75 25.65 - 25.60 25.75 12,200 313,525 25.699 24.16 24.07 - 24.02 24.16 13,001 24.115 0.98%
2017-10-13 0 25.50 25.45 - 25.30 25.50 5,200 132,090 25.402 23.93 23.88 - 23.74 23.93 5,542 23.836 0.79%
2017-10-12 0 25.30 25.25 - 25.30 25.60 23,100 584,490 25.303 23.74 23.69 - 23.74 24.02 24,618 23.743 0.40%
2017-10-11 0 25.20 25.10 25.60 25.15 25.20 3,100 78,070 25.184 23.65 23.55 24.02 23.60 23.65 3,304 23.631 0.60%
2017-10-10 0 25.05 25.05 - 24.60 25.00 2,500 62,150 24.860 23.51 23.51 - 23.08 23.46 2,664 23.327 0.40%
2017-10-09 0 24.95 24.90 24.95 - - 0 0 - 23.41 23.36 23.41 - - 0 - 0.00%
2017-10-06 0 24.95 24.85 25.25 24.95 25.00 8,100 202,315 24.977 23.41 23.32 23.69 23.41 23.46 8,632 23.437 -0.20%
2017-10-04 0 25.00 24.95 25.05 24.95 25.00 4,200 104,990 24.998 23.46 23.41 23.51 23.41 23.46 4,476 23.457 0.60%
2017-10-03 0 24.85 24.80 24.85 24.80 24.85 20,500 509,335 24.846 23.32 23.27 23.32 23.27 23.32 21,847 23.314 0.12%
2017-09-29 0 24.85 24.75 25.30 24.75 24.85 900 22,315 24.794 23.29 23.20 23.71 23.20 23.29 960 23.238 0.61%
2017-09-28 0 24.70 24.50 24.80 24.60 24.75 47,400 1,167,095 24.622 23.15 22.96 23.24 23.06 23.20 50,575 23.076 0.00%
2017-09-27 0 24.70 24.50 - 24.60 24.80 3,000 74,175 24.725 23.15 22.96 - 23.06 23.24 3,201 23.173 -0.60%
2017-09-26 0 24.85 24.35 - 24.85 24.85 400 9,940 24.850 23.29 22.82 - 23.29 23.29 427 23.290 0.00%
2017-09-25 0 24.85 24.60 25.25 24.70 24.90 4,900 121,420 24.780 23.29 23.06 23.66 23.15 23.34 5,228 23.224 0.61%
2017-09-22 0 24.70 24.35 24.70 24.65 24.70 1,100 27,140 24.673 23.15 22.82 23.15 23.10 23.15 1,174 23.124 0.20%
2017-09-21 0 24.65 24.35 24.65 24.65 24.85 16,700 412,790 24.718 23.10 22.82 23.10 23.10 23.29 17,819 23.166 -0.80%
2017-09-20 0 24.85 24.65 25.30 24.70 24.85 14,200 351,065 24.723 23.29 23.10 23.71 23.15 23.29 15,151 23.171 0.61%
2017-09-19 0 24.70 24.65 25.20 24.65 24.70 2,800 69,135 24.691 23.15 23.10 23.62 23.10 23.15 2,988 23.141 0.00%
2017-09-18 0 24.70 24.40 25.10 24.55 24.75 76,100 1,870,550 24.580 23.15 22.87 23.52 23.01 23.20 81,198 23.037 0.61%
2017-09-15 0 24.55 24.55 25.05 24.55 24.65 2,900 71,310 24.590 23.01 23.01 23.48 23.01 23.10 3,094 23.046 0.00%
2017-09-14 0 24.55 24.50 24.65 24.45 24.70 29,500 725,870 24.606 23.01 22.96 23.10 22.92 23.15 31,476 23.061 -0.61%
2017-09-13 0 24.70 24.60 25.10 24.65 24.70 500 12,330 24.660 23.15 23.06 23.52 23.10 23.15 533 23.112 -0.20%
2017-09-12 0 24.75 24.50 24.75 24.60 24.80 4,100 101,255 24.696 23.20 22.96 23.20 23.06 23.24 4,375 23.146 0.20%
2017-09-11 0 24.70 24.60 24.80 24.40 24.70 11,600 286,255 24.677 23.15 23.06 23.24 22.87 23.15 12,377 23.128 1.23%
2017-09-08 0 24.40 24.35 - 24.35 24.40 3,000 73,100 24.367 22.87 22.82 - 22.82 22.87 3,201 22.837 0.21%
2017-09-07 0 24.35 24.00 24.80 24.35 24.40 6,400 155,870 24.355 22.82 22.49 23.24 22.82 22.87 6,829 22.826 0.21%
2017-09-06 0 24.30 24.00 - 24.25 24.35 2,900 70,490 24.307 22.77 22.49 - 22.73 22.82 3,094 22.781 0.62%
2017-09-05 0 24.15 24.00 - 24.15 24.20 1,200 28,985 24.154 22.63 22.49 - 22.63 22.68 1,280 22.638 -0.41%
2017-09-04 0 24.25 24.15 24.25 24.25 24.40 2,800 67,945 24.266 22.73 22.63 22.73 22.73 22.87 2,988 22.743 -0.61%
2017-09-01 0 24.40 24.05 24.90 24.35 24.45 2,700 65,820 24.378 22.87 22.54 23.34 22.82 22.92 2,881 22.847 0.41%
2017-08-31 0 24.30 24.05 - 24.20 24.40 65,300 1,584,855 24.270 22.77 22.54 - 22.68 22.87 69,674 22.747 0.21%
2017-08-30 0 24.25 24.25 24.30 24.20 24.30 9,300 225,495 24.247 22.73 22.73 22.77 22.68 22.77 9,923 22.725 -0.21%
2017-08-29 0 24.30 24.30 24.80 24.25 24.30 7,600 184,630 24.293 22.77 22.77 23.24 22.73 22.77 8,109 22.768 0.00%
2017-08-28 0 24.30 24.00 24.30 24.25 24.30 3,900 94,670 24.274 22.77 22.49 22.77 22.73 22.77 4,161 22.750 0.41%
2017-08-25 0 24.20 23.70 24.20 24.20 24.20 2,800 67,760 24.200 22.68 22.21 22.68 22.68 22.68 2,988 22.681 0.21%
2017-08-24 0 24.15 24.05 24.30 24.15 24.30 21,000 509,775 24.275 22.63 22.54 22.77 22.63 22.77 22,407 22.751 -0.62%
2017-08-22 0 24.30 24.25 24.30 24.25 24.30 4,300 104,330 24.263 22.77 22.73 22.77 22.73 22.77 4,588 22.740 0.00%
2017-08-21 0 24.30 24.25 24.45 24.20 24.30 10,500 254,755 24.262 22.77 22.73 22.92 22.68 22.77 11,203 22.739 -0.21%
2017-08-18 0 24.35 24.30 24.50 24.30 24.35 11,000 267,825 24.348 22.82 22.77 22.96 22.77 22.82 11,737 22.819 -0.20%
2017-08-17 0 24.40 24.35 24.40 24.35 24.45 2,700 65,880 24.400 22.87 22.82 22.87 22.82 22.92 2,881 22.868 0.62%
2017-08-16 0 24.25 23.80 24.45 24.25 24.35 3,700 89,920 24.303 22.73 22.31 22.92 22.73 22.82 3,948 22.777 -0.41%
2017-08-15 0 24.35 24.25 24.80 24.35 24.50 23,500 574,300 24.438 22.82 22.73 23.24 22.82 22.96 25,074 22.904 0.21%
2017-08-14 0 24.30 23.30 24.30 24.15 24.40 20,300 493,715 24.321 22.77 21.84 22.77 22.63 22.87 21,660 22.794 0.41%
2017-08-11 0 24.20 24.10 24.70 24.10 24.45 10,200 247,205 24.236 22.68 22.59 23.15 22.59 22.92 10,883 22.714 -1.02%
2017-08-10 0 24.45 24.35 24.50 24.35 24.50 8,600 209,665 24.380 22.92 22.82 22.96 22.82 22.96 9,176 22.849 0.20%
2017-08-09 0 24.40 23.95 24.60 24.40 24.45 1,500 36,655 24.437 22.87 22.45 23.06 22.87 22.92 1,600 22.903 -0.81%
2017-08-08 0 24.60 24.45 24.65 24.55 24.60 7,600 186,695 24.565 23.06 22.92 23.10 23.01 23.06 8,109 23.023 0.00%
2017-08-07 0 24.60 24.45 24.75 24.55 24.60 19,000 467,125 24.586 23.06 22.92 23.20 23.01 23.06 20,273 23.042 0.00%
2017-08-04 0 24.60 24.60 25.15 24.60 24.60 2,300 56,580 24.600 23.06 23.06 23.57 23.06 23.06 2,454 23.056 0.20%
2017-08-03 0 24.55 24.45 25.00 24.50 24.60 11,100 272,550 24.554 23.01 22.92 23.43 22.96 23.06 11,844 23.013 -0.20%
2017-08-02 0 24.60 24.55 25.05 24.55 24.65 6,600 162,335 24.596 23.06 23.01 23.48 23.01 23.10 7,042 23.052 0.20%
2017-08-01 0 24.55 24.45 25.00 24.40 24.60 2,900 71,255 24.571 23.01 22.92 23.43 22.87 23.06 3,094 23.028 1.03%
2017-07-31 0 24.30 24.30 24.50 24.25 24.35 30,700 744,555 24.253 22.77 22.77 22.96 22.73 22.82 32,756 22.730 0.21%
2017-07-28 0 24.25 24.25 24.50 24.25 24.35 9,800 238,055 24.291 22.73 22.73 22.96 22.73 22.82 10,456 22.766 -0.41%
2017-07-27 0 24.35 24.30 - 24.35 25.50 4,600 112,990 24.563 22.82 22.77 - 22.82 23.90 4,908 23.021 1.25%
2017-07-26 0 24.05 24.05 24.60 24.05 24.05 1,200 28,860 24.050 22.54 22.54 23.06 22.54 22.54 1,280 22.540 -0.62%
2017-07-25 0 24.20 24.10 24.25 24.20 24.20 100 2,420 24.200 22.68 22.59 22.73 22.68 22.68 107 22.681 -0.21%
2017-07-24 0 24.25 24.15 24.25 24.15 24.25 49,200 1,190,640 24.200 22.73 22.63 22.73 22.63 22.73 52,496 22.681 0.41%
2017-07-21 0 24.15 24.15 24.25 24.15 24.15 7,700 185,955 24.150 22.63 22.63 22.73 22.63 22.63 8,216 22.634 0.00%
2017-07-20 0 24.15 24.15 24.50 24.15 24.20 4,300 103,870 24.156 22.63 22.63 22.96 22.63 22.68 4,588 22.639 0.42%
2017-07-19 0 24.05 23.50 24.10 23.85 24.05 39,000 937,750 24.045 22.54 22.02 22.59 22.35 22.54 41,612 22.535 0.63%
2017-07-18 0 23.90 23.90 24.00 23.90 24.00 15,300 366,265 23.939 22.40 22.40 22.49 22.40 22.49 16,325 22.436 0.00%
2017-07-17 0 23.90 23.90 24.50 23.80 23.90 5,800 138,295 23.844 22.40 22.40 22.96 22.31 22.40 6,189 22.347 0.21%
2017-07-14 0 23.85 23.20 23.90 23.70 23.85 11,700 277,585 23.725 22.35 21.74 22.40 22.21 22.35 12,484 22.236 0.21%
2017-07-13 0 23.80 23.20 23.80 23.80 23.85 3,900 92,950 23.833 22.31 21.74 22.31 22.31 22.35 4,161 22.337 0.21%
2017-07-12 0 23.75 23.65 23.90 23.75 23.75 1,300 30,875 23.750 22.26 22.17 22.40 22.26 22.26 1,387 22.259 0.42%
2017-07-11 0 23.65 23.65 23.70 23.60 23.65 2,200 51,930 23.605 22.17 22.17 22.21 22.12 22.17 2,347 22.123 0.64%
2017-07-10 0 23.50 23.50 23.60 23.45 23.55 7,600 178,455 23.481 22.02 22.02 22.12 21.98 22.07 8,109 22.007 0.00%
2017-07-07 0 23.50 23.50 23.70 23.45 23.50 1,100 25,825 23.477 22.02 22.02 22.21 21.98 22.02 1,174 22.003 -0.84%
2017-07-06 0 23.70 23.05 23.75 23.65 23.80 6,500 154,090 23.706 22.21 21.60 22.26 22.17 22.31 6,935 22.218 -0.42%
2017-07-05 0 23.80 23.60 23.80 23.80 23.85 1,300 30,955 23.812 22.31 22.12 22.31 22.31 22.35 1,387 22.317 0.63%
2017-07-04 0 23.65 23.00 23.65 23.65 23.75 9,100 215,495 23.681 22.17 21.56 22.17 22.17 22.26 9,710 22.194 -0.84%
2017-07-03 0 23.85 23.85 23.90 23.85 24.10 7,000 167,275 23.896 22.35 22.35 22.40 22.35 22.59 7,469 22.396 -0.33%
2017-06-30 0 24.10 24.00 24.10 24.05 24.20 8,500 204,980 24.115 22.43 22.33 22.43 22.38 22.52 9,134 22.442 -0.41%
2017-06-29 0 24.20 23.55 24.25 24.20 24.25 11,200 271,290 24.222 22.52 21.92 22.57 22.52 22.57 12,035 22.542 0.21%
2017-06-28 0 24.15 23.45 24.15 24.15 24.25 10,600 256,820 24.228 22.47 21.82 22.47 22.47 22.57 11,390 22.547 0.42%
2017-06-27 0 24.05 23.55 24.20 23.90 24.20 92,200 2,219,535 24.073 22.38 21.92 22.52 22.24 22.52 99,075 22.403 -0.62%
2017-06-26 0 24.20 23.55 24.25 24.20 24.25 2,100 50,825 24.202 22.52 21.92 22.57 22.52 22.57 2,257 22.523 0.00%
2017-06-23 0 24.20 24.00 24.30 24.20 24.20 3,800 91,960 24.200 22.52 22.33 22.61 22.52 22.52 4,083 22.521 0.00%
2017-06-22 0 24.20 24.10 24.30 24.20 24.30 9,900 240,320 24.275 22.52 22.43 22.61 22.52 22.61 10,638 22.590 0.00%
2017-06-21 0 24.20 24.00 24.30 24.20 24.25 5,700 138,045 24.218 22.52 22.33 22.61 22.52 22.57 6,125 22.538 -0.21%
2017-06-20 0 24.25 24.25 24.30 24.20 24.50 15,500 377,390 24.348 22.57 22.57 22.61 22.52 22.80 16,656 22.658 0.41%
2017-06-19 0 24.15 24.10 24.25 24.15 24.20 5,300 128,230 24.194 22.47 22.43 22.57 22.47 22.52 5,695 22.515 0.62%
2017-06-16 0 24.00 24.05 24.50 24.00 24.05 8,600 206,730 24.038 22.33 22.38 22.80 22.33 22.38 9,241 22.370 -0.83%
2017-06-15 0 24.20 24.15 24.25 24.15 24.35 2,300 55,680 24.209 22.52 22.47 22.57 22.47 22.66 2,471 22.529 0.00%
2017-06-14 0 24.20 24.15 24.25 24.20 24.25 12,800 309,785 24.202 22.52 22.47 22.57 22.52 22.57 13,754 22.523 0.00%
2017-06-13 0 24.20 24.20 24.50 24.20 24.20 1,000 24,200 24.200 22.52 22.52 22.80 22.52 22.52 1,075 22.521 0.21%
2017-06-12 0 24.15 23.65 24.45 24.15 24.20 4,300 103,995 24.185 22.47 22.01 22.75 22.47 22.52 4,621 22.507 0.21%
2017-06-09 0 24.10 23.65 24.20 24.10 24.25 3,100 74,895 24.160 22.43 22.01 22.52 22.43 22.57 3,331 22.483 -0.62%
2017-06-08 0 24.25 23.70 24.35 24.25 24.40 7,900 191,975 24.301 22.57 22.06 22.66 22.57 22.71 8,489 22.614 -0.41%
2017-06-07 0 24.35 24.30 - 24.35 24.40 12,600 306,835 24.352 22.66 22.61 - 22.66 22.71 13,540 22.662 -0.20%
2017-06-06 0 24.40 24.30 24.40 24.40 24.50 9,900 242,075 24.452 22.71 22.61 22.71 22.71 22.80 10,638 22.755 0.21%
2017-06-05 0 24.35 24.20 24.35 24.30 24.40 15,900 386,950 24.336 22.66 22.52 22.66 22.61 22.71 17,086 22.648 0.83%
2017-06-02 0 24.15 24.10 24.65 24.05 24.20 8,000 193,150 24.144 22.47 22.43 22.94 22.38 22.52 8,597 22.468 1.26%
2017-06-01 0 23.85 23.85 24.40 23.60 23.85 4,000 95,150 23.788 22.20 22.20 22.71 21.96 22.20 4,298 22.137 1.06%
2017-05-31 0 23.60 23.60 - 23.60 23.70 4,000 94,450 23.613 21.96 21.96 - 21.96 22.06 4,298 21.974 0.21%
2017-05-29 0 23.55 23.50 24.05 23.55 23.60 1,800 42,455 23.586 21.92 21.87 22.38 21.92 21.96 1,934 21.949 -0.21%
2017-05-26 0 23.60 23.50 24.05 23.60 23.60 500 11,800 23.600 21.96 21.87 22.38 21.96 21.96 537 21.962 0.00%
2017-05-25 0 23.60 23.50 23.65 23.60 23.70 2,600 61,410 23.619 21.96 21.87 22.01 21.96 22.06 2,794 21.980 0.64%
2017-05-24 0 23.45 23.00 24.00 23.45 23.45 100 2,345 23.450 21.82 21.40 22.33 21.82 21.82 107 21.823 -0.21%
2017-05-23 0 23.50 23.50 24.05 - - 0 0 - 21.87 21.87 22.38 - - 0 - 0.00%
2017-05-22 0 23.50 23.00 23.95 23.45 23.60 9,400 221,060 23.517 21.87 21.40 22.29 21.82 21.96 10,101 21.885 0.64%
2017-05-19 0 23.35 23.35 23.85 23.30 23.75 7,400 173,405 23.433 21.73 21.73 22.20 21.68 22.10 7,952 21.807 0.00%
2017-05-18 0 23.35 23.20 23.80 23.30 23.40 9,200 215,040 23.374 21.73 21.59 22.15 21.68 21.78 9,886 21.752 -0.21%
2017-05-17 0 23.40 23.35 23.85 23.35 23.40 3,400 79,490 23.379 21.78 21.73 22.20 21.73 21.78 3,654 21.757 0.21%
2017-05-16 0 23.35 23.15 23.40 23.25 24.80 14,200 332,345 23.405 21.73 21.54 21.78 21.64 23.08 15,259 21.781 0.43%
2017-05-15 0 23.25 23.15 23.75 23.20 23.25 3,500 81,215 23.204 21.64 21.54 22.10 21.59 21.64 3,761 21.594 0.00%
2017-05-12 0 23.25 23.15 23.40 23.25 23.40 7,500 175,125 23.350 21.64 21.54 21.78 21.64 21.78 8,059 21.730 0.00%
2017-05-11 0 23.25 23.20 23.30 23.25 23.25 800 18,600 23.250 21.64 21.59 21.68 21.64 21.64 860 21.637 0.43%
2017-05-10 0 23.15 23.15 23.40 23.15 23.40 27,300 633,895 23.220 21.54 21.54 21.78 21.54 21.78 29,336 21.608 -0.43%
2017-05-09 0 23.25 23.25 23.45 23.25 23.45 5,200 121,430 23.352 21.64 21.64 21.82 21.64 21.82 5,588 21.732 -0.85%
2017-05-08 0 23.45 23.45 23.50 23.30 23.45 5,500 128,565 23.375 21.82 21.82 21.87 21.68 21.82 5,910 21.753 0.86%
2017-05-05 0 23.25 23.15 23.25 23.25 23.25 6,500 150,635 23.175 21.64 21.54 21.64 21.64 21.64 6,985 21.567 0.43%
2017-05-04 0 23.15 23.10 23.15 23.10 23.15 3,700 85,650 23.149 21.54 21.50 21.54 21.50 21.54 3,976 21.542 0.00%
2017-05-02 0 23.15 23.00 23.15 23.15 23.20 5,200 120,390 23.152 21.54 21.40 21.54 21.54 21.59 5,588 21.545 0.65%
2017-04-28 0 23.00 23.00 23.15 23.00 23.05 600 13,825 23.042 21.40 21.40 21.54 21.40 21.45 645 21.443 -0.86%
2017-04-27 0 23.20 22.30 23.60 23.00 23.20 4,600 106,550 23.163 21.59 20.75 21.96 21.40 21.59 4,943 21.556 0.43%
2017-04-26 0 23.10 22.30 23.10 23.10 23.10 2,500 57,750 23.100 21.50 20.75 21.50 21.50 21.50 2,686 21.497 0.43%
2017-04-25 0 23.00 22.30 23.05 22.95 23.10 5,200 119,680 23.015 21.40 20.75 21.45 21.36 21.50 5,588 21.418 0.88%
2017-04-24 0 22.80 22.75 23.00 22.75 23.30 41,300 951,730 23.044 21.22 21.17 21.40 21.17 21.68 44,380 21.445 -0.22%
2017-04-21 0 22.85 22.60 23.25 22.55 22.85 29,300 662,985 22.627 21.26 21.03 21.64 20.99 21.26 31,485 21.057 0.88%
2017-04-20 0 22.65 22.55 23.10 22.60 22.70 2,700 61,110 22.633 21.08 20.99 21.50 21.03 21.12 2,901 21.063 0.00%
2017-04-19 0 22.65 22.55 22.65 22.65 22.65 100 2,265 22.650 21.08 20.99 21.08 21.08 21.08 107 21.078 0.44%
2017-04-18 0 22.55 22.50 23.00 22.40 22.60 19,900 447,855 22.505 20.99 20.94 21.40 20.85 21.03 21,384 20.944 0.67%
2017-04-13 0 22.40 22.35 22.50 22.40 22.40 500 11,200 22.400 20.85 20.80 20.94 20.85 20.85 537 20.846 -0.44%
2017-04-12 0 22.50 22.45 22.65 - - 0 0 - 20.94 20.89 21.08 - - 0 - 0.00%
2017-04-11 0 22.50 22.45 23.00 22.50 22.50 100 2,250 22.500 20.94 20.89 21.40 20.94 20.94 107 20.939 0.00%
2017-04-10 0 22.50 22.40 22.95 22.50 22.60 2,500 56,375 22.550 20.94 20.85 21.36 20.94 21.03 2,686 20.985 -0.44%
2017-04-07 0 22.60 22.40 22.60 22.45 22.60 2,100 47,160 22.457 21.03 20.85 21.03 20.89 21.03 2,257 20.899 0.67%
2017-04-06 0 22.45 22.40 22.50 22.40 22.55 4,300 96,635 22.473 20.89 20.85 20.94 20.85 20.99 4,621 20.914 -1.32%
2017-04-05 0 22.75 22.60 23.30 22.75 22.80 9,800 223,320 22.788 21.17 21.03 21.68 21.17 21.22 10,531 21.207 -0.22%
2017-04-03 0 22.80 22.65 23.10 22.80 22.80 100 2,280 22.800 21.22 21.08 21.50 21.22 21.22 107 21.218 -0.87%
2017-03-31 0 23.00 22.20 23.00 22.70 23.00 4,500 102,700 22.822 21.40 20.66 21.40 21.12 21.40 4,836 21.239 0.44%
2017-03-30 0 22.90 22.90 23.70 22.90 23.10 900 20,690 22.989 21.31 21.31 22.06 21.31 21.50 967 21.394 -0.87%
2017-03-29 0 23.10 23.10 23.20 23.10 23.20 3,600 83,405 23.168 21.50 21.50 21.59 21.50 21.59 3,868 21.560 0.43%
2017-03-28 0 23.00 22.95 23.70 23.00 23.00 1,200 27,600 23.000 21.40 21.36 22.06 21.40 21.40 1,289 21.404 1.32%
2017-03-27 0 22.70 22.65 22.80 22.70 23.00 69,800 1,589,275 22.769 21.12 21.08 21.22 21.12 21.40 75,005 21.189 -1.30%
2017-03-24 0 23.00 22.80 23.00 23.00 23.00 100 2,300 23.000 21.40 21.22 21.40 21.40 21.40 107 21.404 1.32%
2017-03-23 0 22.70 22.60 22.70 22.65 22.80 2,100 47,680 22.705 21.12 21.03 21.12 21.08 21.22 2,257 21.129 -0.22%
2017-03-22 0 22.75 22.65 22.75 22.75 22.75 5,100 116,025 22.750 21.17 21.08 21.17 21.17 21.17 5,480 21.171 -0.87%
2017-03-21 0 22.95 22.90 22.95 22.90 22.95 2,100 48,190 22.948 21.36 21.31 21.36 21.31 21.36 2,257 21.355 0.22%
2017-03-20 0 22.90 22.85 22.90 22.90 22.90 6,000 137,400 22.900 21.31 21.26 21.31 21.31 21.31 6,447 21.311 0.22%
2017-03-17 0 22.85 22.70 23.25 22.90 22.95 7,000 160,500 22.929 21.26 21.12 21.64 21.31 21.36 7,522 21.338 -0.22%
2017-03-16 0 22.90 22.65 23.45 - - 0 0 - 21.31 21.08 21.82 - - 0 - 0.66%
2017-03-15 0 22.75 22.20 22.75 - - 0 0 - 21.17 20.66 21.17 - - 0 - 0.00%
2017-03-14 0 22.75 22.20 22.80 22.75 22.80 8,400 191,500 22.798 21.17 20.66 21.22 21.17 21.22 9,026 21.216 -0.22%
2017-03-13 0 22.80 22.65 23.25 22.80 22.80 5,400 123,120 22.800 21.22 21.08 21.64 21.22 21.22 5,803 21.218 0.66%
2017-03-10 0 22.65 22.40 23.05 22.65 22.65 5,000 113,250 22.650 21.08 20.85 21.45 21.08 21.08 5,373 21.078 0.67%
2017-03-09 0 22.50 22.40 22.90 22.50 22.50 5,000 112,500 22.500 20.94 20.85 21.31 20.94 20.94 5,373 20.939 0.00%
2017-03-08 0 22.50 22.45 22.55 22.50 22.55 4,600 103,630 22.528 20.94 20.89 20.99 20.94 20.99 4,943 20.965 -0.22%
2017-03-07 0 22.55 22.55 23.05 22.55 22.55 2,000 45,100 22.550 20.99 20.99 21.45 20.99 20.99 2,149 20.985 -0.44%
2017-03-06 0 22.65 22.50 22.65 22.50 22.65 9,900 224,085 22.635 21.08 20.94 21.08 20.94 21.08 10,638 21.064 0.22%
2017-03-03 0 22.60 22.00 - 22.60 22.70 13,900 315,165 22.674 21.03 20.47 - 21.03 21.12 14,936 21.100 -0.44%
2017-03-02 0 22.70 22.50 - 22.70 22.70 4,400 99,880 22.700 21.12 20.94 - 21.12 21.12 4,728 21.125 0.00%
2017-03-01 0 22.70 22.50 22.70 22.50 22.70 2,300 52,170 22.683 21.12 20.94 21.12 20.94 21.12 2,471 21.109 0.22%
2017-02-28 0 22.65 22.00 22.75 22.65 22.80 1,000 22,665 22.665 21.08 20.47 21.17 21.08 21.22 1,075 21.092 0.22%
2017-02-27 0 22.60 22.55 22.70 22.60 22.60 48,900 1,105,140 22.600 21.03 20.99 21.12 21.03 21.03 52,546 21.032 -0.66%
2017-02-24 0 22.75 22.75 23.20 22.70 22.75 21,000 477,475 22.737 21.17 21.17 21.59 21.12 21.17 22,566 21.159 0.89%
2017-02-23 0 22.55 22.55 23.20 22.55 22.70 2,200 49,740 22.609 20.99 20.99 21.59 20.99 21.12 2,364 21.040 -1.10%
2017-02-22 0 22.80 22.65 23.20 22.65 22.80 11,500 262,125 22.793 21.22 21.08 21.59 21.08 21.22 12,357 21.212 0.44%
2017-02-21 0 22.70 22.70 23.15 22.70 22.70 3,400 77,180 22.700 21.12 21.12 21.54 21.12 21.12 3,654 21.125 0.44%
2017-02-20 0 22.60 22.60 - - - 100 2,260 22.600 21.03 21.03 - - - 107 21.032 0.22%
2017-02-17 0 22.55 22.50 22.60 22.55 22.60 3,500 78,900 22.543 20.99 20.94 21.03 20.99 21.03 3,761 20.979 0.45%
2017-02-16 0 22.45 22.45 22.55 - - 0 0 - 20.89 20.89 20.99 - - 0 - 0.00%
2017-02-15 0 22.45 22.45 22.95 22.45 22.55 4,200 94,685 22.544 20.89 20.89 21.36 20.89 20.99 4,513 20.980 -0.44%
2017-02-14 0 22.55 22.40 23.00 22.50 22.65 6,100 137,705 22.575 20.99 20.85 21.40 20.94 21.08 6,555 21.008 -0.44%
2017-02-13 0 22.65 22.60 - - - 0 0 - 21.08 21.03 - - - 0 - 0.00%
2017-02-10 0 22.65 22.60 23.05 22.55 22.65 6,300 142,345 22.594 21.08 21.03 21.45 20.99 21.08 6,770 21.027 1.12%
2017-02-09 0 22.40 22.30 22.80 22.40 22.45 9,000 201,850 22.428 20.85 20.75 21.22 20.85 20.89 9,671 20.872 -0.44%
2017-02-08 0 22.50 22.25 - 22.40 22.50 1,300 29,185 22.450 20.94 20.71 - 20.85 20.94 1,397 20.892 0.22%
2017-02-07 0 22.45 22.25 22.90 22.40 22.45 3,500 78,450 22.414 20.89 20.71 21.31 20.85 20.89 3,761 20.859 0.22%
2017-02-06 0 22.40 22.25 22.85 22.40 22.45 1,500 33,655 22.437 20.85 20.71 21.26 20.85 20.89 1,612 20.880 0.67%
2017-02-03 0 22.25 22.20 22.70 22.20 22.25 6,100 135,525 22.217 20.71 20.66 21.12 20.66 20.71 6,555 20.676 0.23%
2017-02-02 0 22.20 21.60 22.70 22.20 22.20 1,500 33,300 22.200 20.66 20.10 21.12 20.66 20.66 1,612 20.660 -0.67%
2017-02-01 0 22.35 22.30 - 22.30 22.35 4,000 89,380 22.345 20.80 20.75 - 20.75 20.80 4,298 20.794 -0.22%
2017-01-27 0 22.40 20.65 - 22.30 22.85 16,400 369,495 22.530 20.85 19.22 - 20.75 21.26 17,623 20.967 -1.10%
2017-01-26 0 22.65 22.70 23.10 22.45 22.65 2,200 49,620 22.555 21.08 21.12 21.50 20.89 21.08 2,364 20.989 2.03%
2017-01-25 0 22.20 22.15 22.25 22.20 22.25 1,700 37,820 22.247 20.66 20.61 20.71 20.66 20.71 1,827 20.703 0.91%
2017-01-24 0 22.00 21.50 22.60 22.00 22.05 1,800 39,670 22.039 20.47 20.01 21.03 20.47 20.52 1,934 20.510 -0.90%
2017-01-23 0 22.20 21.55 22.60 20.90 22.20 71,000 1,487,755 20.954 20.66 20.05 21.03 19.45 20.66 76,294 19.500 -0.22%
2017-01-20 0 22.25 22.00 - 21.95 22.25 4,100 90,700 22.122 20.71 20.47 - 20.43 20.71 4,406 20.587 0.91%
2017-01-19 0 22.05 21.75 22.60 21.95 22.05 2,500 55,025 22.010 20.52 20.24 21.03 20.43 20.52 2,686 20.483 0.23%
2017-01-18 0 22.00 21.50 22.55 21.85 21.90 3,500 76,605 21.887 20.47 20.01 20.99 20.33 20.38 3,761 20.368 -0.23%
2017-01-17 0 22.05 21.40 22.45 22.10 22.10 200 4,420 22.100 20.52 19.92 20.89 20.57 20.57 215 20.566 -0.23%
2017-01-16 0 22.10 21.60 22.70 22.10 22.30 6,600 146,435 22.187 20.57 20.10 21.12 20.57 20.75 7,092 20.648 -0.23%
2017-01-13 0 22.15 21.90 - 22.00 22.20 32,300 714,270 22.114 20.61 20.38 - 20.47 20.66 34,708 20.579 0.23%
2017-01-12 0 22.10 21.95 22.15 22.05 22.15 300 6,630 22.100 20.57 20.43 20.61 20.52 20.61 322 20.566 0.45%
2017-01-11 0 22.00 21.95 22.20 22.00 22.05 3,300 72,645 22.014 20.47 20.43 20.66 20.47 20.52 3,546 20.486 0.00%
2017-01-10 0 22.00 21.90 22.15 22.00 22.15 4,400 97,165 22.083 20.47 20.38 20.61 20.47 20.61 4,728 20.551 -0.23%
2017-01-09 0 22.05 21.90 - 21.95 22.10 6,600 145,355 22.023 20.52 20.38 - 20.43 20.57 7,092 20.495 0.00%
2017-01-06 0 22.05 22.00 22.05 22.00 22.10 9,200 203,070 22.073 20.52 20.47 20.52 20.47 20.57 9,886 20.541 -0.23%
2017-01-05 0 22.10 22.00 22.10 22.00 22.10 15,400 340,100 22.084 20.57 20.47 20.57 20.47 20.57 16,548 20.552 1.14%
2017-01-04 0 21.85 21.75 22.00 21.60 21.85 27,800 602,235 21.663 20.33 20.24 20.47 20.10 20.33 29,873 20.160 1.63%
2017-01-03 0 21.50 21.45 21.55 21.35 21.60 33,700 724,085 21.486 20.01 19.96 20.05 19.87 20.10 36,213 19.995 0.99%
2016-12-30 0 21.45 21.30 21.50 21.25 21.65 365,800 7,867,070 21.506 19.81 19.67 19.86 19.63 20.00 396,030 19.865 1.42%
2016-12-29 0 21.15 20.20 21.50 21.10 21.70 110,500 2,381,565 21.553 19.54 18.66 19.86 19.49 20.04 119,632 19.907 -2.53%
2016-12-28 0 21.70 21.50 - 21.65 21.85 69,500 1,509,250 21.716 20.04 19.86 - 20.00 20.18 75,243 20.058 -0.91%
2016-12-23 0 21.90 21.70 22.20 21.85 21.95 26,000 569,905 21.919 20.23 20.04 20.51 20.18 20.27 28,149 20.246 0.00%
2016-12-22 0 21.90 21.70 22.20 21.90 21.95 3,300 72,335 21.920 20.23 20.04 20.51 20.23 20.27 3,573 20.247 -0.23%
2016-12-21 0 21.95 21.95 22.20 21.95 22.10 14,500 318,825 21.988 20.27 20.27 20.51 20.27 20.41 15,698 20.310 -0.45%
2016-12-20 0 22.05 21.70 22.05 22.00 22.10 13,900 306,485 22.049 20.37 20.04 20.37 20.32 20.41 15,049 20.366 0.00%
2016-12-19 0 22.05 21.70 - 21.95 22.05 1,400 30,795 21.996 20.37 20.04 - 20.27 20.37 1,516 20.317 0.46%
2016-12-16 0 21.95 21.95 - - - 0 0 - 20.27 20.27 - - - 0 - 0.23%
2016-12-15 0 21.90 21.85 - 21.85 22.25 79,300 1,748,025 22.043 20.23 20.18 - 20.18 20.55 85,853 20.361 -1.57%
2016-12-14 0 22.25 22.10 22.30 22.25 22.30 4,100 91,405 22.294 20.55 20.41 20.60 20.55 20.60 4,439 20.592 0.45%
2016-12-13 0 22.15 22.10 22.30 22.15 22.30 44,000 976,760 22.199 20.46 20.41 20.60 20.46 20.60 47,636 20.505 0.23%
2016-12-12 0 22.10 21.10 22.20 22.05 22.25 8,900 196,805 22.113 20.41 19.49 20.51 20.37 20.55 9,635 20.425 0.00%
2016-12-09 0 22.10 21.10 22.35 - - 0 0 - 20.41 19.49 20.64 - - 0 - 0.00%
2016-12-08 0 22.10 22.00 22.20 22.05 22.20 64,200 1,420,305 22.123 20.41 20.32 20.51 20.37 20.51 69,506 20.434 1.61%
2016-12-07 0 21.75 21.65 21.80 21.70 21.75 38,300 831,535 21.711 20.09 20.00 20.14 20.04 20.09 41,465 20.054 0.69%
2016-12-06 0 21.60 21.55 21.85 21.60 21.70 2,500 54,180 21.672 19.95 19.91 20.18 19.95 20.04 2,707 20.018 0.23%
2016-12-05 0 21.55 20.20 - 21.55 21.60 4,300 92,800 21.581 19.91 18.66 - 19.91 19.95 4,655 19.934 -0.23%
2016-12-02 0 21.60 21.15 - 21.60 21.75 10,100 218,860 21.669 19.95 19.54 - 19.95 20.09 10,935 20.015 -0.46%
2016-12-01 0 21.70 20.20 - 21.70 21.85 13,200 286,875 21.733 20.04 18.66 - 20.04 20.18 14,291 20.074 -0.23%
2016-11-30 0 21.75 21.75 21.95 21.70 21.75 1,000 21,725 21.725 20.09 20.09 20.27 20.04 20.09 1,083 20.067 -0.68%
2016-11-29 0 21.90 21.75 - 21.85 21.90 24,000 525,595 21.900 20.23 20.09 - 20.18 20.23 25,983 20.228 0.00%
2016-11-28 0 21.90 21.65 - 21.75 21.90 10,900 238,535 21.884 20.23 20.00 - 20.09 20.23 11,801 20.213 1.15%
2016-11-25 0 21.65 20.20 - 21.60 21.65 8,000 173,125 21.641 20.00 18.66 - 19.95 20.00 8,661 19.989 0.46%
2016-11-24 0 21.55 20.20 - 21.55 21.70 5,700 123,355 21.641 19.91 18.66 - 19.91 20.04 6,171 19.989 -1.15%
2016-11-23 0 21.80 21.70 - 21.70 21.80 6,000 130,740 21.790 20.14 20.04 - 20.04 20.14 6,496 20.127 0.23%
2016-11-22 0 21.75 21.20 - 21.70 21.75 7,400 160,750 21.723 20.09 19.58 - 20.04 20.09 8,012 20.065 0.69%
2016-11-21 0 21.60 21.60 - - - 0 0 - 19.95 19.95 - - - 0 - 0.00%
2016-11-18 0 21.60 20.20 - 21.60 21.60 100 2,160 21.600 19.95 18.66 - 19.95 19.95 108 19.951 -0.69%
2016-11-17 0 21.75 21.75 - 21.75 21.80 5,400 117,585 21.775 20.09 20.09 - 20.09 20.14 5,846 20.113 0.23%
2016-11-16 0 21.70 21.70 - 21.70 21.70 1,300 28,210 21.700 20.04 20.04 - 20.04 20.04 1,407 20.044 0.00%
2016-11-15 0 21.70 20.20 - 21.70 21.70 15,800 342,860 21.700 20.04 18.66 - 20.04 20.04 17,106 20.044 -0.23%
2016-11-14 0 21.75 20.20 21.75 21.70 21.80 12,100 263,085 21.743 20.09 18.66 20.09 20.04 20.14 13,100 20.083 0.46%
2016-11-11 0 21.65 21.20 - 21.65 21.85 7,000 151,750 21.679 20.00 19.58 - 20.00 20.18 7,578 20.024 0.00%
2016-11-10 0 21.65 21.35 - 21.65 21.80 9,700 210,605 21.712 20.00 19.72 - 20.00 20.14 10,502 20.055 1.41%
2016-11-09 0 21.35 21.10 21.40 21.10 21.65 86,200 1,844,615 21.399 19.72 19.49 19.77 19.49 20.00 93,324 19.766 -1.61%
2016-11-08 0 21.70 20.00 21.80 21.65 21.75 13,300 288,685 21.706 20.04 18.47 20.14 20.00 20.09 14,399 20.049 0.00%
2016-11-07 0 21.70 20.00 - 21.70 21.70 9,000 195,300 21.700 20.04 18.47 - 20.04 20.04 9,744 20.044 0.23%
2016-11-04 0 21.65 21.60 - 21.55 21.90 6,900 149,410 21.654 20.00 19.95 - 19.91 20.23 7,470 20.001 -1.59%
2016-11-03 0 22.00 21.90 - 21.95 22.00 18,600 409,150 21.997 20.32 20.23 - 20.27 20.32 20,137 20.318 0.46%
2016-11-02 0 21.90 21.90 - 21.90 22.05 43,500 956,705 21.993 20.23 20.23 - 20.23 20.37 47,095 20.314 -0.68%
2016-11-01 0 22.05 22.00 - 22.00 22.05 4,800 105,765 22.034 20.37 20.32 - 20.32 20.37 5,197 20.352 0.23%
2016-10-31 0 22.00 22.00 - 22.00 22.05 12,200 268,685 22.023 20.32 20.32 - 20.32 20.37 13,208 20.342 0.00%
2016-10-28 0 22.00 - - 22.00 22.00 7,400 162,800 22.000 20.32 - - 20.32 20.32 8,012 20.321 0.00%
2016-10-27 0 22.00 - - 22.00 22.05 7,200 158,570 22.024 20.32 - - 20.32 20.37 7,795 20.343 -0.23%
2016-10-26 0 22.05 22.00 - 21.95 22.10 5,400 118,810 22.002 20.37 20.32 - 20.27 20.41 5,846 20.322 0.46%
2016-10-25 0 21.95 21.90 - 21.95 21.95 800 17,560 21.950 20.27 20.23 - 20.27 20.27 866 20.275 0.00%
2016-10-24 0 21.95 21.75 - 21.80 21.95 9,200 201,435 21.895 20.27 20.09 - 20.14 20.27 9,960 20.224 0.00%
2016-10-20 0 21.95 21.90 - 21.90 21.95 15,200 333,015 21.909 20.27 20.23 - 20.23 20.27 16,456 20.237 1.15%
2016-10-19 0 21.70 21.65 21.90 21.70 21.75 2,000 43,425 21.713 20.04 20.00 20.23 20.04 20.09 2,165 20.055 0.23%
2016-10-18 0 21.65 21.60 21.90 21.65 21.65 1,200 25,980 21.650 20.00 19.95 20.23 20.00 20.00 1,299 19.997 0.23%
2016-10-17 0 21.60 21.40 21.80 21.50 21.60 2,700 58,075 21.509 19.95 19.77 20.14 19.86 19.95 2,923 19.867 0.47%
2016-10-14 0 21.50 21.20 21.70 21.45 21.50 6,800 146,150 21.493 19.86 19.58 20.04 19.81 19.86 7,362 19.852 0.00%
2016-10-13 0 21.50 21.20 21.70 21.45 21.55 10,000 214,975 21.498 19.86 19.58 20.04 19.81 19.91 10,826 19.857 -0.46%
2016-10-12 0 21.60 21.30 - 21.55 21.85 16,800 366,130 21.793 19.95 19.67 - 19.91 20.18 18,188 20.130 -0.69%
2016-10-11 0 21.75 21.50 - 21.70 21.80 4,000 87,105 21.776 20.09 19.86 - 20.04 20.14 4,331 20.114 0.46%
2016-10-07 0 21.65 21.60 22.50 21.60 21.80 18,600 404,620 21.754 20.00 19.95 20.78 19.95 20.14 20,137 20.093 -0.46%
2016-10-06 0 21.75 21.50 22.00 21.70 21.85 9,400 204,745 21.781 20.09 19.86 20.32 20.04 20.18 10,177 20.119 -0.23%
2016-10-05 0 21.80 - 22.00 21.75 21.80 7,800 169,815 21.771 20.14 - 20.32 20.09 20.14 8,445 20.109 -0.68%
2016-10-04 0 21.95 - 22.00 21.70 21.95 17,400 380,520 21.869 20.27 - 20.32 20.04 20.27 18,838 20.200 0.23%
2016-10-03 0 21.90 21.85 22.00 21.90 21.90 100 2,190 21.900 20.23 20.18 20.32 20.23 20.23 108 20.228 0.83%
2016-09-30 0 21.75 - - 21.65 21.90 23,200 504,650 21.752 20.06 - - 19.97 20.20 25,152 20.064 -1.36%
2016-09-29 0 22.05 - 22.15 22.00 22.10 8,200 180,840 22.054 20.34 - 20.43 20.29 20.38 8,890 20.342 0.00%
2016-09-28 0 22.05 - 22.35 21.90 22.05 10,400 228,510 21.972 20.34 - 20.62 20.20 20.34 11,275 20.267 -0.45%
2016-09-27 0 22.15 - 22.15 21.70 22.15 15,000 328,810 21.921 20.43 - 20.43 20.02 20.43 16,262 20.219 1.14%
2016-09-26 0 21.90 - 22.35 21.90 22.05 7,800 170,950 21.917 20.20 - 20.62 20.20 20.34 8,456 20.216 -0.90%
2016-09-23 0 22.10 - 22.35 22.05 22.15 5,600 123,895 22.124 20.38 - 20.62 20.34 20.43 6,071 20.407 -0.45%
2016-09-22 0 22.20 - 22.35 22.20 22.35 10,300 229,695 22.300 20.48 - 20.62 20.48 20.62 11,167 20.570 0.91%
2016-09-21 0 22.00 - - 21.40 22.00 5,600 120,880 21.586 20.29 - - 19.74 20.29 6,071 19.911 2.56%
2016-09-20 0 21.45 20.80 22.00 21.40 21.50 3,300 70,790 21.452 19.79 19.19 20.29 19.74 19.83 3,578 19.787 1.18%
2016-09-19 0 21.20 21.15 22.00 21.10 21.25 409,000 8,650,280 21.150 19.55 19.51 20.29 19.46 19.60 443,411 19.508 0.71%
2016-09-15 0 21.05 20.20 21.10 21.05 21.10 10,100 212,880 21.077 19.42 18.63 19.46 19.42 19.46 10,950 19.442 -0.47%
2016-09-14 0 21.15 21.00 21.55 21.10 21.30 7,700 163,160 21.190 19.51 19.37 19.88 19.46 19.65 8,348 19.545 -1.86%
2016-09-13 0 21.55 - - 21.45 21.60 22,300 480,000 21.525 19.88 - - 19.79 19.92 24,176 19.854 0.70%
2016-09-12 0 21.40 - 21.40 21.35 21.55 20,800 445,390 21.413 19.74 - 19.74 19.69 19.88 22,550 19.751 -2.06%
2016-09-09 0 21.85 - 22.20 21.80 21.90 5,100 111,385 21.840 20.15 - 20.48 20.11 20.20 5,529 20.145 -0.46%
2016-09-08 0 21.95 22.00 22.20 21.95 22.00 8,800 193,165 21.951 20.25 20.29 20.48 20.25 20.29 9,540 20.247 -0.45%
2016-09-07 0 22.05 21.00 22.20 21.95 22.05 7,300 160,540 21.992 20.34 19.37 20.48 20.25 20.34 7,914 20.285 1.61%
2016-09-06 0 21.70 20.80 22.20 21.65 21.70 4,900 106,095 21.652 20.02 19.19 20.48 19.97 20.02 5,312 19.972 0.70%
2016-09-05 0 21.55 20.80 21.75 21.55 21.70 7,000 151,125 21.589 19.88 19.19 20.06 19.88 20.02 7,589 19.914 0.00%
2016-09-02 0 21.55 20.80 21.80 21.50 21.60 5,500 118,670 21.576 19.88 19.19 20.11 19.83 19.92 5,963 19.902 0.23%
2016-09-01 0 21.50 21.45 21.80 21.50 21.60 14,200 305,840 21.538 19.83 19.79 20.11 19.83 19.92 15,395 19.867 0.23%
2016-08-31 0 21.45 - 21.80 21.40 21.50 5,200 111,540 21.450 19.79 - 20.11 19.74 19.83 5,638 19.785 0.23%
2016-08-30 0 21.40 - 21.80 21.35 21.45 15,200 324,800 21.368 19.74 - 20.11 19.69 19.79 16,479 19.710 0.23%
2016-08-29 0 21.35 21.35 21.40 21.30 21.45 6,100 130,385 21.375 19.69 19.69 19.74 19.65 19.79 6,613 19.716 0.23%
2016-08-26 0 21.30 20.50 22.00 21.30 21.40 15,900 339,510 21.353 19.65 18.91 20.29 19.65 19.74 17,238 19.696 -1.39%
2016-08-25 0 21.60 20.50 21.70 21.55 21.60 17,200 370,990 21.569 19.92 18.91 20.02 19.88 19.92 18,647 19.895 0.00%
2016-08-24 0 21.60 20.50 22.00 21.60 21.65 9,600 207,515 21.616 19.92 18.91 20.29 19.92 19.97 10,408 19.939 0.23%
2016-08-23 0 21.55 21.50 22.00 21.55 21.55 3,700 79,735 21.550 19.88 19.83 20.29 19.88 19.88 4,011 19.878 0.23%
2016-08-22 0 21.50 20.20 - 21.45 21.50 7,200 154,770 21.496 19.83 18.63 - 19.79 19.83 7,806 19.828 0.00%
2016-08-19 0 21.50 20.50 22.15 21.40 21.50 18,500 396,380 21.426 19.83 18.91 20.43 19.74 19.83 20,057 19.763 -0.46%
2016-08-18 0 21.60 21.40 21.80 21.60 21.70 1,200 25,940 21.617 19.92 19.74 20.11 19.92 20.02 1,301 19.939 0.00%
2016-08-17 0 21.60 21.50 22.15 21.50 21.60 15,000 323,865 21.591 19.92 19.83 20.43 19.83 19.92 16,262 19.915 0.47%
2016-08-16 0 21.50 21.40 21.60 21.50 21.65 25,200 544,265 21.598 19.83 19.74 19.92 19.83 19.97 27,320 19.922 -0.23%
2016-08-15 0 21.55 21.55 21.60 21.50 21.60 10,700 230,845 21.574 19.88 19.88 19.92 19.83 19.92 11,600 19.900 0.00%
2016-08-12 0 21.55 21.25 22.25 21.40 21.55 15,500 332,785 21.470 19.88 19.60 20.52 19.74 19.88 16,804 19.804 0.94%
2016-08-11 0 21.35 21.35 22.25 21.35 21.50 2,200 47,270 21.486 19.69 19.69 20.52 19.69 19.83 2,385 19.819 -0.70%
2016-08-10 0 21.50 21.35 22.25 21.40 21.50 36,600 785,820 21.470 19.83 19.69 20.52 19.74 19.83 39,679 19.804 0.94%
2016-08-09 0 21.30 21.20 21.50 21.15 21.30 8,000 169,935 21.242 19.65 19.55 19.83 19.51 19.65 8,673 19.593 0.24%
2016-08-08 0 21.25 21.00 21.25 21.10 21.25 10,700 226,540 21.172 19.60 19.37 19.60 19.46 19.60 11,600 19.529 1.19%
2016-08-05 0 21.00 20.60 21.50 20.90 21.00 26,500 555,220 20.952 19.37 19.00 19.83 19.28 19.37 28,730 19.326 0.48%
2016-08-04 0 20.90 20.70 20.95 20.70 20.95 33,900 706,460 20.840 19.28 19.09 19.32 19.09 19.32 36,752 19.222 0.72%
2016-08-03 0 20.75 20.70 21.50 20.75 20.95 29,300 610,985 20.853 19.14 19.09 19.83 19.14 19.32 31,765 19.234 -2.81%
2016-08-01 0 21.35 21.10 21.40 21.20 21.40 29,200 622,545 21.320 19.69 19.46 19.74 19.55 19.74 31,657 19.665 1.43%
2016-07-29 0 21.05 20.60 21.10 20.70 21.15 36,000 751,600 20.878 19.42 19.00 19.46 19.09 19.51 39,029 19.258 1.94%
2016-07-28 0 20.65 20.55 21.10 20.55 20.65 22,800 469,995 20.614 19.05 18.96 19.46 18.96 19.05 24,718 19.014 -0.72%
2016-07-27 0 20.80 20.50 21.10 20.60 20.80 40,400 834,075 20.645 19.19 18.91 19.46 19.00 19.19 43,799 19.043 0.48%
2016-07-26 0 20.70 20.00 21.10 20.55 20.70 9,100 188,220 20.684 19.09 18.45 19.46 18.96 19.09 9,866 19.078 0.24%
2016-07-25 0 20.65 20.00 21.10 20.60 20.65 29,400 605,875 20.608 19.05 18.45 19.46 19.00 19.05 31,874 19.009 0.24%
2016-07-22 0 20.60 20.00 21.10 20.60 20.75 329,000 6,762,870 20.556 19.00 18.45 19.46 19.00 19.14 356,681 18.961 -0.72%
2016-07-21 0 20.75 20.60 21.00 20.65 20.75 14,100 292,035 20.712 19.14 19.00 19.37 19.05 19.14 15,286 19.104 0.24%
2016-07-20 0 20.70 20.50 20.75 20.65 20.70 2,700 55,765 20.654 19.09 18.91 19.14 19.05 19.09 2,927 19.051 0.24%
2016-07-19 0 20.65 20.00 20.75 20.65 20.75 63,100 1,303,390 20.656 19.05 18.45 19.14 19.05 19.14 68,409 19.053 -0.48%
2016-07-18 0 20.75 20.70 20.75 20.65 20.75 26,100 540,190 20.697 19.14 19.09 19.14 19.05 19.14 28,296 19.091 0.24%
2016-07-15 0 20.70 20.60 20.75 20.60 20.70 16,900 348,270 20.608 19.09 19.00 19.14 19.00 19.09 18,322 19.008 0.24%
2016-07-14 0 20.65 20.65 20.70 20.55 20.70 14,400 296,505 20.591 19.05 19.05 19.09 18.96 19.09 15,612 18.993 0.00%
2016-07-13 0 20.65 20.60 20.75 20.60 20.80 18,800 390,690 20.781 19.05 19.00 19.14 19.00 19.19 20,382 19.169 -0.24%
2016-07-12 0 20.70 20.65 20.80 20.55 20.70 36,500 752,715 20.622 19.09 19.05 19.19 18.96 19.09 39,571 19.022 1.97%
2016-07-11 0 20.30 20.30 20.35 20.30 20.50 7,600 154,575 20.339 18.72 18.72 18.77 18.72 18.91 8,239 18.760 1.91%
2016-07-08 0 19.92 19.90 19.96 19.92 20.00 18,400 367,044 19.948 18.37 18.36 18.41 18.37 18.45 19,948 18.400 -0.65%
2016-07-07 0 20.05 20.00 20.10 20.05 20.05 17,500 350,875 20.050 18.49 18.45 18.54 18.49 18.49 18,972 18.494 0.00%
2016-07-06 0 20.05 20.05 20.10 19.92 20.05 12,500 249,595 19.968 18.49 18.49 18.54 18.37 18.49 13,552 18.418 -0.99%
2016-07-05 0 20.25 20.15 20.30 20.15 20.25 17,300 349,680 20.213 18.68 18.59 18.72 18.59 18.68 18,756 18.644 0.25%
2016-07-04 0 20.20 20.10 20.25 20.15 20.20 11,300 227,855 20.164 18.63 18.54 18.68 18.59 18.63 12,251 18.599 1.05%
2016-06-30 0 20.15 20.10 20.30 20.15 20.30 21,700 439,735 20.264 18.44 18.39 18.58 18.44 18.58 23,714 18.543 -0.74%
2016-06-29 0 20.30 20.10 20.35 19.98 20.30 21,700 436,550 20.118 18.58 18.39 18.62 18.28 18.58 23,714 18.409 1.60%
2016-06-28 0 19.98 19.90 20.05 19.82 20.00 553,900 11,036,024 19.924 18.28 18.21 18.35 18.14 18.30 605,309 18.232 -0.35%
2016-06-27 0 20.05 20.00 20.15 19.84 20.10 13,000 260,356 20.027 18.35 18.30 18.44 18.15 18.39 14,207 18.326 1.78%
2016-06-24 0 19.70 19.72 19.78 18.00 20.90 37,700 744,938 19.760 18.03 18.05 18.10 16.47 19.12 41,199 18.081 -4.83%
2016-06-23 0 20.70 20.70 20.80 - - 1,000,000 20,450,000 20.450 18.94 18.94 19.03 - - 1,092,813 18.713 1.22%
2016-06-22 0 20.45 20.45 20.60 20.45 20.50 2,300 47,045 20.454 18.71 18.71 18.85 18.71 18.76 2,513 18.717 -1.21%
2016-06-21 0 20.70 20.60 20.75 20.55 20.70 8,900 183,855 20.658 18.94 18.85 18.99 18.80 18.94 9,726 18.903 1.72%
2016-06-20 0 20.35 20.25 20.50 20.25 20.40 7,700 156,190 20.284 18.62 18.53 18.76 18.53 18.67 8,415 18.562 1.95%
2016-06-17 0 19.96 19.94 20.10 19.96 20.10 6,000 120,480 20.080 18.26 18.25 18.39 18.26 18.39 6,557 18.375 0.30%
2016-06-16 0 19.90 19.82 19.94 19.86 20.05 133,800 2,688,448 20.093 18.21 18.14 18.25 18.17 18.35 146,218 18.387 -0.75%
2016-06-15 0 20.05 20.05 20.15 - - 348,000 6,994,800 20.100 18.35 18.35 18.44 - - 380,299 18.393 0.35%
2016-06-14 0 19.98 19.96 20.05 19.94 20.00 19,700 393,420 19.971 18.28 18.26 18.35 18.25 18.30 21,528 18.274 -1.33%
2016-06-13 0 20.25 20.20 20.25 20.30 20.35 19,800 402,050 20.306 18.53 18.48 18.53 18.58 18.62 21,638 18.581 -2.17%
2016-06-10 0 20.70 20.60 20.75 20.65 20.70 15,500 320,495 20.677 18.94 18.85 18.99 18.90 18.94 16,939 18.921 -1.43%
2016-06-08 0 21.00 21.00 21.10 20.90 20.95 5,400 113,020 20.930 19.22 19.22 19.31 19.12 19.17 5,901 19.152 0.72%
2016-06-07 0 20.85 20.75 20.85 20.60 20.85 7,300 151,205 20.713 19.08 18.99 19.08 18.85 19.08 7,978 18.954 0.72%
2016-06-06 0 20.70 20.50 20.70 20.45 20.75 54,500 1,124,915 20.641 18.94 18.76 18.94 18.71 18.99 59,558 18.888 1.22%
2016-06-03 0 20.45 20.45 20.55 20.40 20.40 6,000 122,400 20.400 18.71 18.71 18.80 18.67 18.67 6,557 18.667 0.25%
2016-06-02 0 20.40 20.35 20.45 20.40 20.55 4,300 88,005 20.466 18.67 18.62 18.71 18.67 18.80 4,699 18.728 -1.45%
2016-06-01 0 20.70 20.60 20.70 20.70 20.75 7,600 157,450 20.717 18.94 18.85 18.94 18.94 18.99 8,305 18.958 0.24%
2016-05-31 0 20.65 20.65 20.70 20.50 20.70 10,100 208,315 20.625 18.90 18.90 18.94 18.76 18.94 11,037 18.874 0.98%
2016-05-30 0 20.45 20.45 20.50 20.45 20.45 17,900 366,055 20.450 18.71 18.71 18.76 18.71 18.71 19,561 18.713 -0.24%
2016-05-27 0 20.50 20.50 20.55 20.45 20.50 6,900 141,390 20.491 18.76 18.76 18.80 18.71 18.76 7,540 18.751 0.49%
2016-05-26 0 20.40 20.35 20.45 20.40 20.50 1,006,700 20,637,080 20.500 18.67 18.62 18.71 18.67 18.76 1,100,135 18.759 0.00%
2016-05-25 0 20.40 20.30 20.40 20.40 20.40 2,700 55,080 20.400 18.67 18.58 18.67 18.67 18.67 2,951 18.667 0.74%
2016-05-24 0 20.25 20.10 20.25 20.30 20.40 22,600 459,750 20.343 18.53 18.39 18.53 18.58 18.67 24,698 18.615 -0.25%
2016-05-23 0 20.30 20.25 20.35 20.15 20.30 13,500 273,360 20.249 18.58 18.53 18.62 18.44 18.58 14,753 18.529 0.00%
2016-05-20 0 20.30 20.30 20.45 20.30 20.35 10,900 221,675 20.337 18.58 18.58 18.71 18.58 18.62 11,912 18.610 0.50%
2016-05-19 0 20.20 20.15 20.30 20.20 20.45 15,100 306,925 20.326 18.48 18.44 18.58 18.48 18.71 16,501 18.600 -1.22%
2016-05-18 0 20.45 20.35 20.50 20.45 20.65 12,600 258,975 20.554 18.71 18.62 18.76 18.71 18.90 13,769 18.808 0.00%
2016-05-17 0 20.45 20.35 20.50 20.30 20.50 33,500 683,395 20.400 18.71 18.62 18.76 18.58 18.76 36,609 18.667 0.49%
2016-05-16 0 20.35 20.20 20.35 20.35 20.40 9,200 187,335 20.363 18.62 18.48 18.62 18.62 18.67 10,054 18.633 1.24%
2016-05-13 0 20.10 20.05 20.15 20.10 20.20 13,500 271,695 20.126 18.39 18.35 18.44 18.39 18.48 14,753 18.416 -1.95%
2016-05-12 0 20.50 20.30 20.50 20.25 20.50 756,400 15,542,755 20.548 18.76 18.58 18.76 18.53 18.76 826,604 18.803 0.24%
2016-05-11 0 20.45 20.30 20.45 20.40 20.45 4,700 96,000 20.426 18.71 18.58 18.71 18.67 18.71 5,136 18.691 0.00%
2016-05-10 0 20.45 20.40 20.50 20.20 20.45 7,800 158,340 20.300 18.71 18.67 18.76 18.48 18.71 8,524 18.576 1.24%
2016-05-09 0 20.20 20.10 20.25 20.00 20.20 8,900 178,870 20.098 18.48 18.39 18.53 18.30 18.48 9,726 18.391 0.75%
2016-05-06 0 20.05 19.96 20.15 19.74 20.10 20,900 414,778 19.846 18.35 18.26 18.44 18.06 18.39 22,840 18.160 0.96%
2016-05-05 0 19.86 19.86 19.92 19.86 19.88 3,000 59,632 19.877 18.17 18.17 18.23 18.17 18.19 3,278 18.189 -0.70%
2016-05-04 0 20.00 19.96 20.15 19.90 20.00 11,200 223,440 19.950 18.30 18.26 18.44 18.21 18.30 12,240 18.256 -0.50%
2016-05-03 0 20.10 20.10 20.35 20.00 20.15 24,100 484,055 20.085 18.39 18.39 18.62 18.30 18.44 26,337 18.379 -0.74%
2016-04-29 0 20.25 20.10 20.35 20.20 20.40 31,500 637,935 20.252 18.53 18.39 18.62 18.48 18.67 34,424 18.532 -0.74%
2016-04-28 0 20.40 20.25 20.50 20.35 21.00 96,900 1,994,275 20.581 18.67 18.53 18.76 18.62 19.22 105,894 18.833 -2.16%
2016-04-27 0 20.85 20.75 20.90 20.70 20.85 13,600 283,070 20.814 19.08 18.99 19.12 18.94 19.08 14,862 19.046 -0.95%
2016-04-26 0 21.05 20.85 21.05 20.90 21.05 4,300 90,035 20.938 19.26 19.08 19.26 19.12 19.26 4,699 19.160 -0.47%
2016-04-25 0 21.15 21.05 21.20 21.15 21.15 600 12,690 21.150 19.35 19.26 19.40 19.35 19.35 656 19.354 -0.47%
2016-04-22 0 21.25 21.25 21.45 21.10 21.25 10,400 219,960 21.150 19.45 19.45 19.63 19.31 19.45 11,365 19.354 0.24%
2016-04-21 0 21.20 21.15 21.35 21.05 21.40 7,900 167,850 21.247 19.40 19.35 19.54 19.26 19.58 8,633 19.442 0.95%
2016-04-20 0 21.00 20.90 21.00 20.85 21.00 4,300 90,080 20.949 19.22 19.12 19.22 19.08 19.22 4,699 19.170 0.48%
2016-04-19 0 20.90 20.75 20.90 20.65 20.90 13,600 282,250 20.754 19.12 18.99 19.12 18.90 19.12 14,862 18.991 2.20%
2016-04-18 0 20.45 20.25 20.45 20.30 20.80 15,700 319,545 20.353 18.71 18.53 18.71 18.58 19.03 17,157 18.625 -1.68%
2016-04-15 0 20.80 20.65 20.80 20.70 20.80 9,400 194,960 20.740 19.03 18.90 19.03 18.94 19.03 10,272 18.979 -0.24%
2016-04-14 0 20.85 20.85 20.95 20.60 20.80 12,600 261,685 20.769 19.08 19.08 19.17 18.85 19.03 13,769 19.005 2.46%
2016-04-13 0 20.35 20.35 20.40 20.00 20.35 26,800 537,270 20.047 18.62 18.62 18.67 18.30 18.62 29,287 18.345 1.85%
2016-04-12 0 19.98 19.98 20.00 19.92 19.94 7,000 139,530 19.933 18.28 18.28 18.30 18.23 18.25 7,650 18.240 1.22%
2016-04-11 0 19.74 19.62 19.76 19.50 19.74 15,200 298,092 19.611 18.06 17.95 18.08 17.84 18.06 16,611 17.946 0.00%
2016-04-08 0 19.74 19.68 19.80 19.30 19.86 20,300 401,086 19.758 18.06 18.01 18.12 17.66 18.17 22,184 18.080 1.33%
2016-04-07 0 19.48 19.46 19.58 19.44 19.48 6,100 118,752 19.468 17.83 17.81 17.92 17.79 17.83 6,666 17.814 1.99%
2016-04-06 0 19.10 19.10 19.22 19.00 19.18 4,000 76,418 19.105 17.48 17.48 17.59 17.39 17.55 4,371 17.482 0.63%
2016-04-05 0 18.98 18.96 19.06 18.98 19.46 21,000 400,358 19.065 17.37 17.35 17.44 17.37 17.81 22,949 17.445 -2.27%
2016-04-01 0 19.42 19.38 19.42 19.30 19.46 29,900 580,132 19.402 17.77 17.73 17.77 17.66 17.81 32,675 17.755 -3.14%
2016-03-31 0 20.05 19.96 20.10 20.05 20.20 17,000 342,350 20.138 18.35 18.26 18.39 18.35 18.48 18,578 18.428 -0.50%
2016-03-30 0 20.15 20.10 20.20 20.10 20.25 22,500 453,400 20.151 18.44 18.39 18.48 18.39 18.53 24,588 18.440 -0.49%
2016-03-29 0 20.25 20.20 20.30 20.10 20.25 7,100 143,225 20.173 18.53 18.48 18.58 18.39 18.53 7,759 18.459 2.27%
2016-03-24 0 19.80 19.80 19.86 19.80 20.05 30,700 611,322 19.913 18.12 18.12 18.17 18.12 18.35 33,549 18.222 -1.49%
2016-03-23 0 20.10 20.00 20.10 20.10 20.10 100 2,010 20.100 18.39 18.30 18.39 18.39 18.39 109 18.393 0.00%
2016-03-22 0 20.10 20.10 20.35 20.10 20.25 12,300 248,670 20.217 18.39 18.39 18.62 18.39 18.53 13,442 18.500 1.01%
2016-03-21 0 19.90 19.90 19.96 19.90 19.94 11,000 219,310 19.937 18.21 18.21 18.26 18.21 18.25 12,021 18.244 0.20%
2016-03-18 0 19.86 19.86 19.90 19.82 19.98 31,200 621,724 19.927 18.17 18.17 18.21 18.14 18.28 34,096 18.235 -0.70%
2016-03-17 0 20.00 19.96 20.25 - - 0 0 - 18.30 18.26 18.53 - - 0 - 0.81%
2016-03-16 0 19.84 19.80 19.84 19.88 19.92 9,500 188,964 19.891 18.15 18.12 18.15 18.19 18.23 10,382 18.202 -1.05%
2016-03-15 0 20.05 20.00 20.15 20.05 20.15 15,000 301,200 20.080 18.35 18.30 18.44 18.35 18.44 16,392 18.375 0.00%
2016-03-14 0 20.05 19.92 20.30 20.05 20.20 7,100 143,105 20.156 18.35 18.23 18.58 18.35 18.48 7,759 18.444 0.75%
2016-03-11 0 19.90 19.90 20.00 19.90 19.92 4,300 85,600 19.907 18.21 18.21 18.30 18.21 18.23 4,699 18.216 1.02%
2016-03-10 0 19.70 19.60 19.80 19.62 19.68 4,600 90,344 19.640 18.03 17.94 18.12 17.95 18.01 5,027 17.972 0.41%
2016-03-09 0 19.62 19.60 19.70 19.58 19.60 9,600 187,978 19.581 17.95 17.94 18.03 17.92 17.94 10,491 17.918 -1.01%
2016-03-08 0 19.82 19.72 19.94 19.60 19.82 5,500 108,460 19.720 18.14 18.05 18.25 17.94 18.14 6,010 18.045 -0.60%
2016-03-07 0 19.94 19.92 19.96 19.80 20.30 27,500 547,740 19.918 18.25 18.23 18.26 18.12 18.58 30,052 18.226 -1.29%
2016-03-04 0 20.20 20.00 20.30 20.00 20.25 9,800 196,420 20.043 18.48 18.30 18.58 18.30 18.53 10,710 18.341 1.20%
2016-03-03 0 19.96 19.88 20.00 19.96 20.00 6,000 119,880 19.980 18.26 18.19 18.30 18.26 18.30 6,557 18.283 1.53%
2016-03-02 0 19.66 19.66 19.72 19.66 19.72 2,400 47,230 19.679 17.99 17.99 18.05 17.99 18.05 2,623 18.008 2.40%
2016-03-01 0 19.20 19.08 19.30 18.98 19.20 26,500 505,140 19.062 17.57 17.46 17.66 17.37 17.57 28,960 17.443 0.84%
2016-02-29 0 19.04 18.88 19.08 18.94 19.40 21,100 403,094 19.104 17.42 17.28 17.46 17.33 17.75 23,058 17.481 -1.86%
2016-02-26 0 19.40 19.38 19.44 19.36 19.42 8,400 162,870 19.389 17.75 17.73 17.79 17.72 17.77 9,180 17.743 0.73%
2016-02-25 0 19.26 19.14 19.34 19.20 19.36 9,000 173,204 19.245 17.62 17.51 17.70 17.57 17.72 9,835 17.610 0.63%
2016-02-24 0 19.14 19.02 19.22 19.04 19.14 11,000 210,130 19.103 17.51 17.40 17.59 17.42 17.51 12,021 17.480 -0.21%
2016-02-23 0 19.18 19.16 19.22 19.18 19.20 3,000 57,580 19.193 17.55 17.53 17.59 17.55 17.57 3,278 17.563 -0.10%
2016-02-22 0 19.20 19.12 19.24 19.12 19.22 12,500 239,460 19.157 17.57 17.50 17.61 17.50 17.59 13,660 17.530 0.63%
2016-02-19 0 19.08 19.02 19.08 18.90 19.08 30,500 579,260 18.992 17.46 17.40 17.46 17.29 17.46 33,331 17.379 -0.93%
2016-02-18 0 19.26 19.10 19.28 19.12 19.34 17,000 326,394 19.200 17.62 17.48 17.64 17.50 17.70 18,578 17.569 2.88%
2016-02-17 0 18.72 18.64 18.84 18.60 18.90 22,900 429,748 18.766 17.13 17.06 17.24 17.02 17.29 25,025 17.172 -0.95%
2016-02-16 0 18.90 18.88 19.04 18.90 19.12 9,300 176,360 18.963 17.29 17.28 17.42 17.29 17.50 10,163 17.353 -0.32%
2016-02-15 0 18.96 18.88 19.02 18.52 19.00 20,000 374,198 18.710 17.35 17.28 17.40 16.95 17.39 21,856 17.121 5.22%
2016-02-12 0 18.02 18.00 18.08 17.92 19.18 68,400 1,257,762 18.388 16.49 16.47 16.54 16.40 17.55 74,748 16.827 -6.24%
2016-02-11 0 19.22 19.20 19.32 19.18 19.90 12,400 241,548 19.480 17.59 17.57 17.68 17.55 18.21 13,551 17.825 -1.44%
2016-02-05 0 19.50 19.44 19.62 19.48 19.70 12,400 241,830 19.502 17.84 17.79 17.95 17.83 18.03 13,551 17.846 -1.02%
2016-02-04 0 19.70 19.62 19.80 19.64 19.76 23,400 460,864 19.695 18.03 17.95 18.12 17.97 18.08 25,572 18.022 0.31%
2016-02-03 0 19.64 19.64 19.68 19.50 19.64 50,100 981,164 19.584 17.97 17.97 18.01 17.84 17.97 54,750 17.921 -2.53%
2016-02-02 0 20.15 20.00 20.15 20.00 20.15 6,400 128,765 20.120 18.44 18.30 18.44 18.30 18.44 6,994 18.411 -0.49%
2016-02-01 0 20.25 19.98 20.35 20.10 20.30 5,100 102,765 20.150 18.53 18.28 18.62 18.39 18.58 5,573 18.439 2.17%
2016-01-29 0 19.82 19.82 20.00 19.48 20.05 82,000 1,625,206 19.820 18.14 18.14 18.30 17.83 18.35 89,611 18.136 0.92%
2016-01-28 0 19.64 19.52 19.68 19.62 19.76 13,000 255,840 19.680 17.97 17.86 18.01 17.95 18.08 14,207 18.009 -0.61%
2016-01-27 0 19.76 19.74 19.76 19.76 19.76 1,000 19,760 19.760 18.08 18.06 18.08 18.08 18.08 1,093 18.082 2.60%
2016-01-26 0 19.26 19.22 19.36 19.26 19.64 41,000 796,822 19.435 17.62 17.59 17.72 17.62 17.97 44,805 17.784 -1.93%
2016-01-25 0 19.64 19.56 19.68 19.56 19.64 200 3,920 19.600 17.97 17.90 18.01 17.90 17.97 219 17.935 1.13%
2016-01-22 0 19.42 19.34 19.46 19.08 19.48 23,300 450,928 19.353 17.77 17.70 17.81 17.46 17.83 25,463 17.709 3.52%
2016-01-21 0 18.76 18.68 18.76 18.72 19.48 64,200 1,229,886 19.157 17.17 17.09 17.17 17.13 17.83 70,159 17.530 -1.88%
2016-01-20 0 19.12 19.10 19.20 19.12 19.54 159,400 3,079,618 19.320 17.50 17.48 17.57 17.50 17.88 174,194 17.679 -3.53%
2016-01-19 0 19.82 19.76 19.86 19.64 19.82 13,200 261,000 19.773 18.14 18.08 18.17 17.97 18.14 14,425 18.093 0.51%
2016-01-18 0 19.72 - 19.82 19.66 19.80 45,000 888,840 19.752 18.05 - 18.14 17.99 18.12 49,177 18.074 -1.00%
2016-01-15 0 19.92 19.88 19.92 19.88 20.10 57,900 1,157,029 19.983 18.23 18.19 18.23 18.19 18.39 63,274 18.286 -0.40%
2016-01-14 0 20.00 19.92 20.10 19.74 20.00 31,500 626,696 19.895 18.30 18.23 18.39 18.06 18.30 34,424 18.205 -0.99%
2016-01-13 0 20.20 20.20 20.45 - - 0 0 - 18.48 18.48 18.71 - - 0 - 1.81%
2016-01-12 0 19.84 19.80 19.86 19.84 20.00 23,300 463,382 19.888 18.15 18.12 18.17 18.15 18.30 25,463 18.199 -1.05%
2016-01-11 0 20.05 20.05 20.35 20.00 20.55 28,800 584,385 20.291 18.35 18.35 18.62 18.30 18.80 31,473 18.568 -1.72%
2016-01-08 0 20.40 20.35 20.45 20.40 20.65 14,100 288,765 20.480 18.67 18.62 18.71 18.67 18.90 15,409 18.740 -0.24%
2016-01-07 0 20.45 20.40 20.55 20.45 20.70 27,700 568,270 20.515 18.71 18.67 18.80 18.71 18.94 30,271 18.773 -1.92%
2016-01-06 0 20.85 20.80 20.90 20.70 20.95 22,200 461,755 20.800 19.08 19.03 19.12 18.94 19.17 24,260 19.033 -0.71%
2016-01-05 0 21.00 21.00 21.10 20.95 21.00 7,200 151,100 20.986 19.22 19.22 19.31 19.17 19.22 7,868 19.204 -0.47%
2016-01-04 0 21.10 21.05 21.15 21.10 21.20 4,500 95,030 21.118 19.31 19.26 19.35 19.31 19.40 4,918 19.324 0.67%
2015-12-31 0 21.10 21.10 21.45 21.10 21.50 85,200 1,808,455 21.226 19.18 19.18 19.50 19.18 19.54 93,730 19.294 -1.17%
2015-12-30 0 21.35 21.35 21.50 21.20 21.50 129,400 2,755,425 21.294 19.41 19.41 19.54 19.27 19.54 142,355 19.356 0.23%
2015-12-29 0 21.30 21.25 21.45 20.60 21.40 120,700 2,566,400 21.263 19.36 19.32 19.50 18.73 19.45 132,784 19.328 0.47%
2015-12-28 0 21.20 21.05 21.25 21.00 21.30 229,900 4,848,395 21.089 19.27 19.13 19.32 19.09 19.36 252,916 19.170 -0.47%
2015-12-24 0 21.30 20.90 21.30 21.30 21.35 1,400 29,840 21.314 19.36 19.00 19.36 19.36 19.41 1,540 19.375 -0.23%
2015-12-23 0 21.35 21.30 21.40 21.25 21.35 5,500 117,155 21.301 19.41 19.36 19.45 19.32 19.41 6,051 19.362 0.47%
2015-12-22 0 21.25 21.20 21.25 21.15 21.25 700 14,825 21.179 19.32 19.27 19.32 19.23 19.32 770 19.251 0.71%
2015-12-21 0 21.10 21.10 21.20 20.95 21.10 7,100 149,155 21.008 19.18 19.18 19.27 19.04 19.18 7,811 19.096 0.00%
2015-12-18 0 21.10 21.10 21.20 21.10 21.60 23,400 501,500 21.432 19.18 19.18 19.27 19.18 19.63 25,743 19.481 -1.63%
2015-12-17 0 21.45 21.30 21.45 21.40 21.65 18,900 408,010 21.588 19.50 19.36 19.50 19.45 19.68 20,792 19.623 0.94%
2015-12-16 0 21.25 21.25 21.30 21.10 21.25 5,200 110,150 21.183 19.32 19.32 19.36 19.18 19.32 5,721 19.255 1.92%
2015-12-15 0 20.85 20.85 20.90 20.85 21.00 3,800 79,680 20.968 18.95 18.95 19.00 18.95 19.09 4,180 19.060 -1.65%
2015-12-14 0 21.20 20.95 22.00 21.00 21.20 2,400 50,645 21.102 19.27 19.04 20.00 19.09 19.27 2,640 19.182 -0.47%
2015-12-11 0 21.30 21.30 21.35 21.30 21.30 1,800 38,340 21.300 19.36 19.36 19.41 19.36 19.36 1,980 19.362 0.24%
2015-12-10 0 21.25 21.20 21.25 21.20 21.30 18,500 393,825 21.288 19.32 19.27 19.32 19.27 19.36 20,352 19.351 -0.23%
2015-12-09 0 21.30 21.30 21.35 21.25 21.35 8,500 181,065 21.302 19.36 19.36 19.41 19.32 19.41 9,351 19.363 -0.23%
2015-12-08 0 21.35 21.35 21.40 21.35 21.50 2,800 59,905 21.395 19.41 19.41 19.45 19.41 19.54 3,080 19.448 -1.16%
2015-12-07 0 21.60 21.60 21.65 21.60 21.65 3,400 73,515 21.622 19.63 19.63 19.68 19.63 19.68 3,740 19.654 0.47%
2015-12-04 0 21.50 21.50 21.55 21.50 21.55 2,600 55,930 21.512 19.54 19.54 19.59 19.54 19.59 2,860 19.554 -1.15%
2015-12-03 0 21.75 21.75 21.80 21.70 21.80 1,600 34,815 21.759 19.77 19.77 19.82 19.73 19.82 1,760 19.779 -0.46%
2015-12-02 0 21.85 21.85 21.90 21.80 21.90 3,400 74,235 21.834 19.86 19.86 19.91 19.82 19.91 3,740 19.847 0.00%
2015-12-01 0 21.85 21.85 21.95 21.80 21.80 600 13,080 21.800 19.86 19.86 19.95 19.82 19.82 660 19.816 0.92%
2015-11-30 0 21.65 21.55 21.65 21.65 21.70 1,300 28,155 21.658 19.68 19.59 19.68 19.68 19.73 1,430 19.687 -0.92%
2015-11-27 0 21.85 21.80 21.90 21.80 21.85 400 8,730 21.825 19.86 19.82 19.91 19.82 19.86 440 19.839 -0.23%
2015-11-26 0 21.90 21.90 22.00 21.90 21.90 400 8,760 21.900 19.91 19.91 20.00 19.91 19.91 440 19.907 0.23%
2015-11-25 0 21.85 21.80 21.90 21.85 21.90 2,400 52,530 21.888 19.86 19.82 19.91 19.86 19.91 2,640 19.896 -0.68%
2015-11-24 0 22.00 21.95 22.05 21.90 22.00 2,500 54,890 21.956 20.00 19.95 20.04 19.91 20.00 2,750 19.958 0.00%
2015-11-23 0 22.00 21.85 22.00 21.90 22.00 2,600 57,045 21.940 20.00 19.86 20.00 19.91 20.00 2,860 19.944 0.23%
2015-11-20 0 21.95 21.85 21.95 21.80 21.95 600 13,140 21.900 19.95 19.86 19.95 19.82 19.95 660 19.907 0.69%
2015-11-19 0 21.80 21.75 21.85 - - 0 0 - 19.82 19.77 19.86 - - 0 - 0.69%
2015-11-18 0 21.65 21.65 21.70 21.65 21.70 7,200 155,895 21.652 19.68 19.68 19.73 19.68 19.73 7,921 19.682 0.23%
2015-11-17 0 21.60 21.60 21.70 21.60 21.60 1,500 32,400 21.600 19.63 19.63 19.73 19.63 19.63 1,650 19.634 0.70%
2015-11-16 0 21.45 21.45 21.55 21.45 21.60 5,800 124,935 21.541 19.50 19.50 19.59 19.50 19.63 6,381 19.580 -1.38%
2015-11-13 0 21.75 21.65 21.75 21.70 21.75 5,000 108,690 21.738 19.77 19.68 19.77 19.73 19.77 5,501 19.760 -0.23%
2015-11-12 0 21.80 21.75 21.85 21.80 21.80 500 10,900 21.800 19.82 19.77 19.86 19.82 19.82 550 19.816 -0.23%
2015-11-11 0 21.85 21.75 21.85 21.70 21.85 3,200 69,520 21.725 19.86 19.77 19.86 19.73 19.86 3,520 19.748 0.69%
2015-11-10 0 21.70 21.60 21.75 21.50 21.70 9,500 204,700 21.547 19.73 19.63 19.77 19.54 19.73 10,451 19.587 0.00%
2015-11-09 0 21.70 21.60 21.75 21.65 21.75 6,900 149,675 21.692 19.73 19.63 19.77 19.68 19.77 7,591 19.718 0.46%
2015-11-06 0 21.60 21.50 21.65 21.55 21.60 2,200 47,510 21.595 19.63 19.54 19.68 19.59 19.63 2,420 19.630 0.47%
2015-11-05 0 21.50 21.40 21.55 21.45 21.50 6,600 141,735 21.475 19.54 19.45 19.59 19.50 19.54 7,261 19.521 0.47%
2015-11-04 0 21.40 21.35 21.45 21.35 21.60 2,800 60,270 21.525 19.45 19.41 19.50 19.41 19.63 3,080 19.566 -0.93%
2015-11-03 0 21.60 21.40 21.75 21.55 21.65 15,100 325,895 21.582 19.63 19.45 19.77 19.59 19.68 16,612 19.618 1.17%
2015-11-02 0 21.35 21.30 21.35 21.30 21.65 2,100 44,935 21.398 19.41 19.36 19.41 19.36 19.68 2,310 19.450 -1.39%
2015-10-30 0 21.65 21.60 21.75 21.40 21.70 2,600 55,800 21.462 19.68 19.63 19.77 19.45 19.73 2,860 19.508 0.46%
2015-10-29 0 21.55 21.40 21.60 21.45 21.60 4,700 101,095 21.510 19.59 19.45 19.63 19.50 19.63 5,171 19.552 -0.23%
2015-10-28 0 21.60 21.45 21.60 21.60 21.60 400 8,640 21.600 19.63 19.50 19.63 19.63 19.63 440 19.634 0.47%
2015-10-27 0 21.50 21.45 21.60 21.50 21.50 3,500 75,250 21.500 19.54 19.50 19.63 19.54 19.54 3,850 19.543 -0.69%
2015-10-26 0 21.65 21.65 21.75 21.65 21.80 7,500 162,820 21.709 19.68 19.68 19.77 19.68 19.82 8,251 19.734 0.46%
2015-10-23 0 21.55 21.50 21.55 21.50 21.60 22,600 486,945 21.546 19.59 19.54 19.59 19.54 19.63 24,863 19.585 1.41%
2015-10-22 0 21.25 21.25 21.40 - - 0 0 - 19.32 19.32 19.45 - - 0 - 0.95%
2015-10-20 0 21.05 21.00 21.10 21.00 21.05 5,100 107,350 21.049 19.13 19.09 19.18 19.09 19.13 5,611 19.134 0.00%
2015-10-19 0 21.05 21.00 21.20 21.00 21.20 33,800 712,120 21.069 19.13 19.09 19.27 19.09 19.27 37,184 19.151 -0.47%
2015-10-16 0 21.15 21.15 21.30 - - 0 0 - 19.23 19.23 19.36 - - 0 - 0.48%
2015-10-15 0 21.05 20.95 21.15 20.90 21.05 11,900 249,645 20.979 19.13 19.04 19.23 19.00 19.13 13,091 19.069 1.94%
2015-10-14 0 20.65 20.60 20.65 20.60 20.65 43,400 895,210 20.627 18.77 18.73 18.77 18.73 18.77 47,745 18.750 -1.90%
2015-10-13 0 21.05 21.00 21.15 21.00 21.15 9,100 191,445 21.038 19.13 19.09 19.23 19.09 19.23 10,011 19.123 -0.24%
2015-10-12 0 21.10 21.00 21.25 21.05 21.10 18,600 392,310 21.092 19.18 19.09 19.32 19.13 19.18 20,462 19.173 0.00%
2015-10-09 0 21.10 20.15 - 21.10 21.10 4,300 90,730 21.100 19.18 18.32 - 19.18 19.18 4,730 19.180 1.20%
2015-10-08 0 20.85 20.75 20.90 20.85 20.85 100 2,085 20.850 18.95 18.86 19.00 18.95 18.95 110 18.953 0.00%
2015-10-07 0 20.85 20.80 21.00 20.65 20.70 6,000 124,125 20.688 18.95 18.91 19.09 18.77 18.82 6,601 18.805 0.97%
2015-10-06 0 20.65 20.60 20.85 20.60 20.65 19,400 400,470 20.643 18.77 18.73 18.95 18.73 18.77 21,342 18.764 0.49%
2015-10-05 0 20.55 20.40 20.60 20.45 20.55 11,000 225,150 20.468 18.68 18.54 18.73 18.59 18.68 12,101 18.606 1.99%
2015-10-02 0 20.15 20.05 20.50 20.05 20.40 3,000 60,875 20.292 18.32 18.23 18.63 18.23 18.54 3,300 18.445 1.77%
2015-09-30 0 19.80 19.72 19.82 19.70 19.80 106,100 2,044,306 19.268 18.00 17.93 18.02 17.91 18.00 116,722 17.514 2.06%
2015-09-29 0 19.40 19.38 19.40 19.32 20.05 72,000 1,414,109 19.640 17.63 17.62 17.63 17.56 18.23 79,208 17.853 -3.96%
2015-09-25 0 20.20 19.94 20.25 19.80 20.20 51,600 1,029,392 19.949 18.36 18.13 18.41 18.00 18.36 56,766 18.134 1.51%
2015-09-24 0 19.90 19.80 19.92 19.88 20.00 34,500 687,582 19.930 18.09 18.00 18.11 18.07 18.18 37,954 18.116 0.10%
2015-09-23 0 19.88 19.88 19.96 19.80 20.20 76,200 1,518,742 19.931 18.07 18.07 18.14 18.00 18.36 83,829 18.117 -1.34%
2015-09-22 0 20.15 20.10 20.35 20.15 20.20 21,400 431,965 20.185 18.32 18.27 18.50 18.32 18.36 23,542 18.348 0.25%
2015-09-21 0 20.10 20.00 20.25 20.05 20.30 40,400 816,035 20.199 18.27 18.18 18.41 18.23 18.45 44,445 18.361 -1.47%
2015-09-18 0 20.40 20.40 20.45 20.35 20.45 2,800 57,180 20.421 18.54 18.54 18.59 18.50 18.59 3,080 18.563 -0.49%
2015-09-17 0 20.50 20.50 20.70 20.50 20.55 4,800 98,630 20.548 18.63 18.63 18.82 18.63 18.68 5,281 18.678 0.24%
2015-09-16 0 20.45 20.40 20.45 20.45 20.55 37,000 756,900 20.457 18.59 18.54 18.59 18.59 18.68 40,704 18.595 0.49%
2015-09-15 0 20.35 20.30 20.50 20.35 20.50 22,400 456,970 20.400 18.50 18.45 18.63 18.50 18.63 24,643 18.544 -0.25%
2015-09-14 0 20.40 20.25 20.45 20.30 20.40 13,300 271,110 20.384 18.54 18.41 18.59 18.45 18.54 14,631 18.529 0.00%
2015-09-11 0 20.40 20.40 20.50 20.40 20.50 6,700 137,310 20.494 18.54 18.54 18.63 18.54 18.63 7,371 18.629 -0.24%
2015-09-10 0 20.45 20.45 20.50 20.40 20.50 30,800 629,895 20.451 18.59 18.59 18.63 18.54 18.63 33,883 18.590 -1.45%
2015-09-09 0 20.75 20.70 21.10 20.50 20.80 21,200 437,715 20.647 18.86 18.82 19.18 18.63 18.91 23,322 18.768 4.48%
2015-09-08 0 19.86 19.80 19.92 19.80 20.10 29,000 577,398 19.910 18.05 18.00 18.11 18.00 18.27 31,903 18.098 -1.93%
2015-09-07 0 20.25 20.10 20.30 20.10 20.40 57,500 1,160,150 20.177 18.41 18.27 18.45 18.27 18.54 63,256 18.340 0.50%
2015-09-04 0 20.15 20.10 20.15 20.15 20.40 18,400 372,770 20.259 18.32 18.27 18.32 18.32 18.54 20,242 18.416 -1.23%
2015-09-02 0 20.40 20.35 20.45 20.40 20.65 30,900 635,675 20.572 18.54 18.50 18.59 18.54 18.77 33,993 18.700 -0.24%
2015-09-01 0 20.45 20.40 20.60 20.45 21.00 34,600 717,775 20.745 18.59 18.54 18.73 18.59 19.09 38,064 18.857 -3.54%
2015-08-31 0 21.20 21.05 21.20 21.05 21.30 8,400 177,225 21.098 19.27 19.13 19.27 19.13 19.36 9,241 19.178 -0.93%
2015-08-28 0 21.40 21.30 21.40 21.25 21.40 12,500 266,425 21.314 19.45 19.36 19.45 19.32 19.45 13,751 19.374 2.15%
2015-08-27 0 20.95 20.70 21.00 20.95 21.15 14,400 302,890 21.034 19.04 18.82 19.09 19.04 19.23 15,842 19.120 1.95%
2015-08-26 0 20.55 20.45 20.75 20.20 20.65 45,900 940,675 20.494 18.68 18.59 18.86 18.36 18.77 50,495 18.629 1.48%
2015-08-25 0 20.25 20.10 20.40 20.00 20.95 78,300 1,612,070 20.588 18.41 18.27 18.54 18.18 19.04 86,139 18.715 -0.98%
2015-08-24 0 20.45 20.35 20.60 20.45 21.40 67,200 1,404,795 20.905 18.59 18.50 18.73 18.59 19.45 73,928 19.002 -4.44%
2015-08-21 0 21.40 21.40 21.50 21.35 21.45 34,400 735,150 21.371 19.45 19.45 19.54 19.41 19.50 37,844 19.426 -2.28%
2015-08-20 0 21.90 21.80 21.90 21.85 22.00 12,100 265,495 21.942 19.91 19.82 19.91 19.86 20.00 13,311 19.945 -1.35%
2015-08-19 0 22.20 22.15 22.20 22.20 22.40 4,100 91,370 22.285 20.18 20.13 20.18 20.18 20.36 4,510 20.257 -0.89%
2015-08-18 0 22.40 22.40 22.55 22.40 22.45 7,800 174,950 22.429 20.36 20.36 20.50 20.36 20.41 8,581 20.388 -0.22%
2015-08-17 0 22.45 22.40 22.50 22.45 22.45 100 2,245 22.450 20.41 20.36 20.45 20.41 20.41 110 20.407 0.00%
2015-08-14 0 22.45 22.30 22.50 22.35 22.45 1,400 31,315 22.368 20.41 20.27 20.45 20.32 20.41 1,540 20.332 0.00%
2015-08-13 0 22.45 22.35 22.55 22.35 22.45 6,100 136,785 22.424 20.41 20.32 20.50 20.32 20.41 6,711 20.383 0.90%
2015-08-12 0 22.25 22.25 22.45 22.20 22.35 3,300 73,665 22.323 20.23 20.23 20.41 20.18 20.32 3,630 20.291 -1.98%
2015-08-11 0 22.70 22.55 22.70 22.60 22.85 22,700 514,535 22.667 20.63 20.50 20.63 20.54 20.77 24,973 20.604 -0.44%
2015-08-10 0 22.80 22.70 22.80 22.50 22.80 5,100 114,780 22.506 20.73 20.63 20.73 20.45 20.73 5,611 20.458 1.33%
2015-08-07 0 22.50 22.45 22.55 22.35 22.50 6,900 154,870 22.445 20.45 20.41 20.50 20.32 20.45 7,591 20.402 -0.22%
2015-08-06 0 22.55 22.35 22.55 22.55 22.75 4,100 92,990 22.680 20.50 20.32 20.50 20.50 20.68 4,510 20.617 0.67%
2015-08-05 0 22.40 22.40 22.50 22.40 22.40 1,500 33,600 22.400 20.36 20.36 20.45 20.36 20.36 1,650 20.362 -0.22%
2015-08-04 0 22.45 22.40 22.60 22.35 23.55 71,400 1,637,165 22.929 20.41 20.36 20.54 20.32 21.41 78,548 20.843 0.45%
2015-08-03 0 22.35 22.35 22.50 22.30 22.45 20,900 468,280 22.406 20.32 20.32 20.45 20.27 20.41 22,992 20.367 0.22%
2015-07-31 0 22.30 22.30 22.40 22.30 22.30 5,000 111,500 22.300 20.27 20.27 20.36 20.27 20.27 5,501 20.271 0.00%
2015-07-30 0 22.30 22.20 22.40 22.25 22.35 11,500 256,240 22.282 20.27 20.18 20.36 20.23 20.32 12,651 20.254 0.90%
2015-07-29 0 22.10 22.05 22.15 22.10 22.10 11,300 249,730 22.100 20.09 20.04 20.13 20.09 20.09 12,431 20.089 0.00%
2015-07-28 0 22.10 21.95 22.15 22.10 22.10 8,600 190,060 22.100 20.09 19.95 20.13 20.09 20.09 9,461 20.089 -0.23%
2015-07-27 0 22.15 22.10 22.25 22.15 22.20 10,200 225,940 22.151 20.13 20.09 20.23 20.13 20.18 11,221 20.135 -1.12%
2015-07-24 0 22.40 22.35 22.55 - - 0 0 - 20.36 20.32 20.50 - - 0 - 0.00%
2015-07-23 0 22.40 22.35 22.65 22.40 22.55 7,400 166,015 22.434 20.36 20.32 20.59 20.36 20.50 8,141 20.393 -0.22%
2015-07-22 0 22.45 22.35 22.60 22.55 22.55 700 15,785 22.550 20.41 20.32 20.54 20.50 20.50 770 20.498 0.22%
2015-07-21 0 22.40 22.35 22.65 22.40 22.45 31,600 708,340 22.416 20.36 20.32 20.59 20.36 20.41 34,764 20.376 -0.22%
2015-07-20 0 22.45 22.35 22.55 22.45 22.55 16,200 363,720 22.452 20.41 20.32 20.50 20.41 20.50 17,822 20.409 -0.44%
2015-07-17 0 22.55 22.55 22.65 22.55 22.55 1,900 42,845 22.550 20.50 20.50 20.59 20.50 20.50 2,090 20.498 -0.22%
2015-07-16 0 22.60 22.45 22.65 22.40 22.60 40,600 912,050 22.464 20.54 20.41 20.59 20.36 20.54 44,665 20.420 1.57%
2015-07-15 0 22.25 22.25 22.50 22.25 22.40 5,700 126,955 22.273 20.23 20.23 20.45 20.23 20.36 6,271 20.246 0.45%
2015-07-14 0 22.15 21.95 22.30 22.15 22.30 16,300 361,270 22.164 20.13 19.95 20.27 20.13 20.27 17,932 20.147 -0.23%
2015-07-13 0 22.20 22.20 22.25 21.95 22.20 12,600 278,640 22.114 20.18 20.18 20.23 19.95 20.18 13,861 20.102 1.37%
2015-07-10 0 21.90 21.70 21.95 21.75 21.95 17,200 376,610 21.896 19.91 19.73 19.95 19.77 19.95 18,922 19.903 0.00%
2015-07-09 0 21.90 21.75 22.00 21.25 21.90 23,200 504,240 21.734 19.91 19.77 20.00 19.32 19.91 25,523 19.757 1.15%
2015-07-08 0 21.65 21.65 21.75 21.60 22.25 48,400 1,058,750 21.875 19.68 19.68 19.77 19.63 20.23 53,245 19.884 -3.99%
2015-07-07 0 22.55 22.40 22.60 22.30 22.55 57,600 1,290,085 22.397 20.50 20.36 20.54 20.27 20.50 63,366 20.359 1.12%
2015-07-06 0 22.30 22.20 22.40 22.20 22.30 22,400 498,675 22.262 20.27 20.18 20.36 20.18 20.27 24,643 20.236 -1.11%
2015-07-03 0 22.55 22.55 22.65 22.45 22.60 4,800 108,040 22.508 20.50 20.50 20.59 20.41 20.54 5,281 20.460 0.89%
2015-07-02 0 22.35 22.30 22.40 22.35 22.50 9,700 217,500 22.423 20.32 20.27 20.36 20.32 20.45 10,671 20.382 -0.27%
2015-06-30 0 22.55 22.40 22.60 22.40 22.55 4,100 91,855 22.404 20.37 20.24 20.42 20.24 20.37 4,539 20.238 0.67%
2015-06-29 0 22.40 22.30 22.45 22.40 22.45 23,000 515,965 22.433 20.24 20.14 20.28 20.24 20.28 25,461 20.265 -1.97%
2015-06-26 0 22.85 22.80 22.85 22.65 22.90 5,000 113,730 22.746 20.64 20.60 20.64 20.46 20.69 5,535 20.548 0.22%
2015-06-25 0 22.80 22.75 22.80 22.80 22.85 9,800 223,700 22.827 20.60 20.55 20.60 20.60 20.64 10,848 20.620 0.00%
2015-06-24 0 22.80 22.75 23.00 22.80 22.95 22,700 519,745 22.896 20.60 20.55 20.78 20.60 20.73 25,129 20.683 -0.44%
2015-06-23 0 22.90 22.90 22.95 22.80 22.80 3,600 82,080 22.800 20.69 20.69 20.73 20.60 20.60 3,985 20.596 1.78%
2015-06-22 0 22.50 22.50 22.60 22.50 22.50 100 2,250 22.500 20.33 20.33 20.42 20.33 20.33 111 20.325 0.67%
2015-06-19 0 22.35 22.30 22.40 22.30 22.35 8,300 185,190 22.312 20.19 20.14 20.24 20.14 20.19 9,188 20.156 0.22%
2015-06-18 0 22.30 22.15 22.30 22.15 22.35 47,400 1,056,550 22.290 20.14 20.01 20.14 20.01 20.19 52,471 20.136 0.00%
2015-06-17 0 22.30 22.25 22.30 - - 0 0 - 20.14 20.10 20.14 - - 0 - -0.22%
2015-06-16 0 22.35 22.25 22.45 22.30 22.35 7,100 158,480 22.321 20.19 20.10 20.28 20.14 20.19 7,860 20.164 -1.11%
2015-06-15 0 22.60 - - - - 0 0 - 20.42 - - - - 0 - -0.22%
2015-06-12 0 22.65 - - 22.45 22.65 6,700 150,555 22.471 20.46 - - 20.28 20.46 7,417 20.299 0.22%
2015-06-11 0 22.60 22.20 - 22.60 22.60 2,000 45,200 22.600 20.42 20.05 - 20.42 20.42 2,214 20.416 1.12%
2015-06-10 0 22.35 22.35 - 22.15 22.30 8,500 189,075 22.244 20.19 20.19 - 20.01 20.14 9,409 20.094 0.45%
2015-06-09 0 22.25 - 22.40 22.25 22.35 12,300 273,905 22.269 20.10 - 20.24 20.10 20.19 13,616 20.117 -1.11%
2015-06-08 0 22.50 22.40 22.50 22.45 22.70 20,800 467,860 22.493 20.33 20.24 20.33 20.28 20.51 23,025 20.319 -1.10%
2015-06-05 0 22.75 22.50 - 22.50 22.80 18,000 406,700 22.594 20.55 20.33 - 20.33 20.60 19,926 20.411 -0.22%
2015-06-04 0 22.80 22.05 - 22.80 22.80 200 4,560 22.800 20.60 19.92 - 20.60 20.60 221 20.596 0.00%
2015-06-03 0 22.80 22.65 22.80 22.65 22.90 6,700 152,530 22.766 20.60 20.46 20.60 20.46 20.69 7,417 20.565 0.22%
2015-06-02 0 22.75 22.75 - 22.60 23.00 20,800 476,570 22.912 20.55 20.55 - 20.42 20.78 23,025 20.698 -0.44%
2015-06-01 0 22.85 22.80 - 22.65 22.75 4,900 111,235 22.701 20.64 20.60 - 20.46 20.55 5,424 20.507 0.22%
2015-05-29 0 22.80 22.65 22.85 22.80 22.95 16,900 385,890 22.834 20.60 20.46 20.64 20.60 20.73 18,708 20.627 -0.44%
2015-05-28 0 22.90 22.80 - 22.90 23.00 17,100 392,300 22.942 20.69 20.60 - 20.69 20.78 18,929 20.724 0.22%
2015-05-27 0 22.85 22.80 22.95 22.80 22.85 5,500 125,525 22.823 20.64 20.60 20.73 20.60 20.64 6,088 20.617 -0.65%
2015-05-26 0 23.00 22.95 23.00 23.00 23.10 9,400 216,860 23.070 20.78 20.73 20.78 20.78 20.87 10,406 20.841 -0.43%
2015-05-22 0 23.10 23.05 23.10 22.95 23.10 12,000 275,985 22.999 20.87 20.82 20.87 20.73 20.87 13,284 20.776 0.00%
2015-05-21 0 23.10 23.00 23.15 23.10 23.10 3,200 73,920 23.100 20.87 20.78 20.91 20.87 20.87 3,542 20.867 0.22%
2015-05-20 0 23.05 22.95 23.10 23.05 23.10 25,300 583,180 23.051 20.82 20.73 20.87 20.82 20.87 28,007 20.823 -0.22%
2015-05-19 0 23.10 23.05 23.15 23.00 23.20 13,100 302,290 23.076 20.87 20.82 20.91 20.78 20.96 14,502 20.845 0.43%
2015-05-18 0 23.00 22.95 23.10 22.90 23.00 11,700 268,885 22.982 20.78 20.73 20.87 20.69 20.78 12,952 20.761 1.10%
2015-05-15 0 22.75 22.75 - 22.55 22.75 14,800 335,930 22.698 20.55 20.55 - 20.37 20.55 16,383 20.504 1.11%
2015-05-14 0 22.50 22.50 22.60 22.50 22.50 600 13,500 22.500 20.33 20.33 20.42 20.33 20.33 664 20.325 -0.44%
2015-05-13 0 22.60 22.50 22.60 22.50 22.60 4,000 90,080 22.520 20.42 20.33 20.42 20.33 20.42 4,428 20.344 0.44%
2015-05-12 0 22.50 22.30 22.75 22.35 22.55 200 4,490 22.450 20.33 20.14 20.55 20.19 20.37 221 20.280 0.00%
2015-05-11 0 22.50 22.45 22.55 22.25 22.65 4,000 90,325 22.581 20.33 20.28 20.37 20.10 20.46 4,428 20.399 0.45%
2015-05-08 0 22.40 22.25 22.55 - - 0 0 - 20.24 20.10 20.37 - - 0 - 0.90%
2015-05-07 0 22.20 22.20 22.35 22.20 22.30 5,900 131,265 22.248 20.05 20.05 20.19 20.05 20.14 6,531 20.098 -0.22%
2015-05-06 0 22.25 22.20 22.25 22.25 22.45 67,600 1,508,065 22.309 20.10 20.05 20.10 20.10 20.28 74,832 20.153 -1.55%
2015-05-05 0 22.60 22.50 22.70 22.50 22.65 12,200 275,635 22.593 20.42 20.33 20.51 20.33 20.46 13,505 20.410 0.67%
2015-05-04 0 22.45 22.40 22.70 22.40 22.55 12,400 279,190 22.515 20.28 20.24 20.51 20.24 20.37 13,727 20.339 -0.66%
2015-04-30 0 22.60 22.55 22.75 22.60 22.80 24,000 544,165 22.674 20.42 20.37 20.55 20.42 20.60 26,568 20.482 -1.95%
2015-04-29 0 23.05 23.05 23.15 23.05 23.05 20,000 461,000 23.050 20.82 20.82 20.91 20.82 20.82 22,140 20.822 0.00%
2015-04-28 0 23.05 23.05 23.20 23.05 23.20 6,900 159,525 23.120 20.82 20.82 20.96 20.82 20.96 7,638 20.885 0.22%
2015-04-27 0 23.00 22.95 23.00 22.95 23.00 8,100 186,020 22.965 20.78 20.73 20.78 20.73 20.78 8,967 20.746 0.44%
2015-04-24 0 22.90 22.80 23.05 22.90 23.00 32,000 734,500 22.953 20.69 20.60 20.82 20.69 20.78 35,424 20.735 0.22%
2015-04-23 0 22.85 22.80 23.05 22.85 23.05 15,300 350,635 22.917 20.64 20.60 20.82 20.64 20.82 16,937 20.702 -0.87%
2015-04-22 0 23.05 22.95 23.05 22.85 23.05 7,400 169,395 22.891 20.82 20.73 20.82 20.64 20.82 8,192 20.679 1.32%
2015-04-21 0 22.75 22.50 - 22.60 22.75 41,400 941,695 22.746 20.55 20.33 - 20.42 20.55 45,829 20.548 1.34%
2015-04-20 0 22.45 22.40 22.50 22.45 22.45 4,800 107,760 22.450 20.28 20.24 20.33 20.28 20.28 5,314 20.280 0.00%
2015-04-17 0 22.45 22.45 22.60 - - 0 0 - 20.28 20.28 20.42 - - 0 - 0.00%
2015-04-16 0 22.45 22.45 22.65 22.40 22.50 4,500 101,030 22.451 20.28 20.28 20.46 20.24 20.33 4,981 20.281 0.45%
2015-04-15 0 22.35 22.35 22.45 - - 0 0 - 20.19 20.19 20.28 - - 0 - 0.00%
2015-04-14 0 22.35 22.20 22.40 22.30 22.40 5,200 116,420 22.388 20.19 20.05 20.24 20.14 20.24 5,756 20.225 1.13%
2015-04-13 0 22.10 22.05 22.20 22.10 22.30 38,400 851,930 22.186 19.96 19.92 20.05 19.96 20.14 42,508 20.042 -0.90%
2015-04-10 0 22.30 22.30 22.35 22.30 22.40 4,400 98,320 22.345 20.14 20.14 20.19 20.14 20.24 4,871 20.186 -0.22%
2015-04-09 0 22.35 22.30 22.35 22.40 22.45 12,600 282,820 22.446 20.19 20.14 20.19 20.24 20.28 13,948 20.277 -0.45%
2015-04-08 0 22.45 22.30 22.50 22.20 22.45 14,100 315,685 22.389 20.28 20.14 20.33 20.05 20.28 15,608 20.225 2.51%
2015-04-02 0 21.90 21.85 22.10 21.90 22.00 4,200 92,280 21.971 19.78 19.74 19.96 19.78 19.87 4,649 19.848 1.15%
2015-04-01 0 21.65 21.55 21.65 21.55 21.70 13,300 287,750 21.635 19.56 19.47 19.56 19.47 19.60 14,723 19.544 -0.64%
2015-03-31 0 21.80 21.75 21.85 21.75 22.10 25,000 547,655 21.906 19.68 19.64 19.73 19.64 19.95 27,687 19.780 -1.36%
2015-03-30 0 22.10 21.80 22.15 22.00 22.30 29,100 644,295 22.141 19.95 19.68 20.00 19.86 20.14 32,228 19.992 1.38%
2015-03-27 0 21.80 21.70 21.90 21.80 22.15 68,000 1,497,120 22.016 19.68 19.59 19.77 19.68 20.00 75,310 19.880 -1.36%
2015-03-26 0 22.10 22.00 22.35 21.95 22.25 38,800 857,880 22.110 19.95 19.86 20.18 19.82 20.09 42,971 19.964 -1.12%
2015-03-25 0 22.35 22.15 22.40 22.20 22.70 25,100 561,445 22.368 20.18 20.00 20.23 20.05 20.50 27,798 20.197 0.45%
2015-03-24 0 22.25 22.25 22.40 22.15 22.35 24,600 547,590 22.260 20.09 20.09 20.23 20.00 20.18 27,244 20.099 0.00%
2015-03-23 0 22.25 22.05 22.30 22.20 22.30 4,400 98,005 22.274 20.09 19.91 20.14 20.05 20.14 4,873 20.112 1.60%
2015-03-20 0 21.90 21.85 22.00 21.80 21.90 14,500 317,500 21.897 19.77 19.73 19.86 19.68 19.77 16,059 19.771 -0.23%
2015-03-19 0 21.95 21.85 21.95 21.85 22.00 2,700 59,090 21.885 19.82 19.73 19.82 19.73 19.86 2,990 19.761 0.23%
2015-03-18 0 21.90 21.70 21.95 21.70 21.95 3,900 85,380 21.892 19.77 19.59 19.82 19.59 19.82 4,319 19.767 0.69%
2015-03-17 0 21.75 21.65 21.75 21.65 21.75 3,500 76,045 21.727 19.64 19.55 19.64 19.55 19.64 3,876 19.618 0.93%
2015-03-16 0 21.55 21.55 21.60 21.50 21.60 4,400 94,950 21.580 19.46 19.46 19.50 19.41 19.50 4,873 19.485 0.23%
2015-03-13 0 21.50 21.40 21.65 21.40 21.55 23,300 499,570 21.441 19.41 19.32 19.55 19.32 19.46 25,805 19.360 0.70%
2015-03-12 0 21.35 21.25 21.50 21.25 21.40 14,900 317,300 21.295 19.28 19.19 19.41 19.19 19.32 16,502 19.228 1.67%
2015-03-11 0 21.00 20.90 21.15 21.00 21.05 1,400 29,420 21.014 18.96 18.87 19.10 18.96 19.01 1,550 18.975 0.48%
2015-03-10 0 20.90 20.80 20.90 20.90 21.20 33,700 709,330 21.048 18.87 18.78 18.87 18.87 19.14 37,323 19.005 -0.95%
2015-03-09 0 21.10 21.05 21.30 21.15 21.15 300 6,345 21.150 19.05 19.01 19.23 19.10 19.10 332 19.097 -1.63%
2015-03-06 0 21.45 21.30 21.55 21.40 21.40 1,400 29,960 21.400 19.37 19.23 19.46 19.32 19.32 1,550 19.323 0.94%
2015-03-05 0 21.25 21.20 21.35 21.15 21.25 2,300 48,655 21.154 19.19 19.14 19.28 19.10 19.19 2,547 19.101 0.95%
2015-03-04 0 21.05 21.05 21.30 21.00 21.15 12,200 257,500 21.107 19.01 19.01 19.23 18.96 19.10 13,511 19.058 -0.47%
2015-03-03 0 21.15 21.15 21.30 21.10 21.25 4,700 99,380 21.145 19.10 19.10 19.23 19.05 19.19 5,205 19.092 0.00%
2015-03-02 0 21.15 21.10 21.20 21.20 21.30 1,300 27,660 21.277 19.10 19.05 19.14 19.14 19.23 1,440 19.212 0.00%
2015-02-27 0 21.15 21.00 21.15 21.00 21.20 17,000 358,620 21.095 19.10 18.96 19.10 18.96 19.14 18,827 19.048 -0.24%
2015-02-26 0 21.20 21.20 21.40 - - 0 0 - 19.14 19.14 19.32 - - 0 - 0.24%
2015-02-25 0 21.15 21.15 21.20 21.15 21.15 3,500 74,025 21.150 19.10 19.10 19.14 19.10 19.10 3,876 19.097 0.00%
2015-02-24 0 21.15 20.80 21.15 21.00 21.20 7,800 164,675 21.112 19.10 18.78 19.10 18.96 19.14 8,638 19.063 1.20%
2015-02-23 0 20.90 20.70 21.05 20.90 21.15 1,200 25,330 21.108 18.87 18.69 19.01 18.87 19.10 1,329 19.060 1.95%
2015-02-18 0 20.50 20.50 20.75 20.40 20.50 2,800 57,160 20.414 18.51 18.51 18.74 18.42 18.51 3,101 18.433 0.49%
2015-02-17 0 20.40 20.25 20.60 20.40 20.40 2,500 51,000 20.400 18.42 18.28 18.60 18.42 18.42 2,769 18.420 0.25%
2015-02-16 0 20.35 20.20 20.45 20.20 20.55 26,300 534,970 20.341 18.37 18.24 18.47 18.24 18.56 29,127 18.367 0.25%
2015-02-13 0 20.30 20.10 20.45 - - 0 0 - 18.33 18.15 18.47 - - 0 - 2.01%
2015-02-12 0 19.90 19.88 20.10 19.90 19.90 1,000 19,900 19.900 17.97 17.95 18.15 17.97 17.97 1,107 17.969 -0.40%
2015-02-11 0 19.98 19.92 19.98 19.90 20.00 2,200 43,870 19.941 18.04 17.99 18.04 17.97 18.06 2,436 18.005 -0.35%
2015-02-10 0 20.05 19.94 20.15 20.05 20.10 1,500 30,115 20.077 18.10 18.00 18.19 18.10 18.15 1,661 18.128 0.65%
2015-02-09 0 19.92 19.74 20.10 19.92 19.92 200 3,984 19.920 17.99 17.82 18.15 17.99 17.99 221 17.987 -1.14%
2015-02-06 0 20.15 19.92 20.25 20.10 20.25 2,000 40,470 20.235 18.19 17.99 18.28 18.15 18.28 2,215 18.271 0.50%
2015-02-05 0 20.05 19.86 20.15 20.05 20.10 5,200 104,365 20.070 18.10 17.93 18.19 18.10 18.15 5,759 18.122 0.00%
2015-02-04 0 20.05 20.05 20.20 19.92 20.05 7,900 157,538 19.942 18.10 18.10 18.24 17.99 18.10 8,749 18.006 1.78%
2015-02-03 0 19.70 19.58 19.90 19.58 19.72 1,200 23,586 19.655 17.79 17.68 17.97 17.68 17.81 1,329 17.747 -1.20%
2015-02-02 0 19.94 19.76 20.10 - - 0 0 - 18.00 17.84 18.15 - - 0 - 0.00%
2015-01-30 0 19.94 19.76 20.10 20.00 20.00 1,000 20,000 20.000 18.00 17.84 18.15 18.06 18.06 1,107 18.059 -0.20%
2015-01-29 0 19.98 19.80 20.15 19.98 19.98 400 7,992 19.980 18.04 17.88 18.19 18.04 18.04 443 18.041 -0.84%
2015-01-28 0 20.15 19.98 21.00 19.98 20.30 39,100 789,836 20.200 18.19 18.04 18.96 18.04 18.33 43,303 18.240 1.05%
2015-01-27 0 19.94 19.84 19.98 19.86 20.00 22,900 455,844 19.906 18.00 17.91 18.04 17.93 18.06 25,362 17.974 0.91%
2015-01-26 0 19.76 19.56 19.76 19.76 19.80 2,800 55,378 19.778 17.84 17.66 17.84 17.84 17.88 3,101 17.858 0.00%
2015-01-23 0 19.76 19.58 19.90 19.68 19.76 4,700 92,600 19.702 17.84 17.68 17.97 17.77 17.84 5,205 17.790 0.61%
2015-01-22 0 19.64 19.40 19.72 - - 0 0 - 17.73 17.52 17.81 - - 0 - 0.00%
2015-01-21 0 19.64 19.50 19.64 19.60 19.74 5,800 113,926 19.642 17.73 17.61 17.73 17.70 17.82 6,423 17.736 -0.10%
2015-01-20 0 19.66 19.52 19.74 19.50 19.72 17,600 344,380 19.567 17.75 17.63 17.82 17.61 17.81 19,492 17.668 0.51%
2015-01-19 0 19.56 19.50 19.62 19.40 19.58 8,500 166,034 19.533 17.66 17.61 17.72 17.52 17.68 9,414 17.638 0.93%
2015-01-16 0 19.38 19.28 19.54 19.24 19.42 10,800 208,164 19.274 17.50 17.41 17.64 17.37 17.54 11,961 17.404 -0.51%
2015-01-15 0 19.48 19.26 19.54 19.38 19.50 15,200 295,866 19.465 17.59 17.39 17.64 17.50 17.61 16,834 17.576 1.46%
2015-01-14 0 19.20 19.10 19.36 19.18 19.22 4,800 92,112 19.190 17.34 17.25 17.48 17.32 17.35 5,316 17.327 0.10%
2015-01-13 0 19.18 19.16 19.26 19.04 19.18 9,800 187,132 19.095 17.32 17.30 17.39 17.19 17.32 10,853 17.242 0.21%
2015-01-12 0 19.14 19.10 19.44 19.04 19.42 38,300 737,904 19.266 17.28 17.25 17.55 17.19 17.54 42,417 17.396 0.84%
2015-01-09 0 18.98 18.92 19.16 18.94 19.12 2,300 43,638 18.973 17.14 17.08 17.30 17.10 17.26 2,547 17.132 0.00%
2015-01-08 0 18.98 18.88 19.06 18.88 18.98 1,300 24,650 18.962 17.14 17.05 17.21 17.05 17.14 1,440 17.121 0.53%
2015-01-07 0 18.88 18.82 18.92 18.80 18.90 1,900 35,848 18.867 17.05 16.99 17.08 16.98 17.07 2,104 17.036 0.21%
2015-01-06 0 18.84 18.78 18.92 18.76 18.84 2,300 43,192 18.779 17.01 16.96 17.08 16.94 17.01 2,547 16.956 -0.84%
2015-01-05 0 19.00 18.90 - 18.98 19.10 4,200 79,872 19.017 17.16 17.07 - 17.14 17.25 4,651 17.171 0.32%
2015-01-02 0 18.94 18.74 18.94 18.94 19.10 9,800 185,994 18.979 17.10 16.92 17.10 17.10 17.25 10,853 17.137 0.53%
2014-12-31 0 18.96 18.84 18.96 18.96 19.36 59,700 1,144,188 19.166 17.01 16.90 17.01 17.01 17.37 66,538 17.196 -1.86%
2014-12-30 0 19.32 19.10 19.42 19.26 19.72 23,500 456,936 19.444 17.33 17.14 17.42 17.28 17.69 26,192 17.446 -2.42%
2014-12-29 0 19.80 19.56 19.80 19.30 19.84 12,200 241,506 19.796 17.77 17.55 17.77 17.32 17.80 13,597 17.761 3.56%
2014-12-24 0 19.12 19.08 19.30 19.12 19.26 34,900 668,042 19.142 17.15 17.12 17.32 17.15 17.28 38,898 17.174 0.00%
2014-12-23 0 19.12 19.10 19.24 19.06 19.74 43,400 834,896 19.237 17.15 17.14 17.26 17.10 17.71 48,371 17.260 -2.25%
2014-12-22 0 19.56 19.52 19.74 19.52 19.80 28,000 548,550 19.591 17.55 17.51 17.71 17.51 17.77 31,207 17.578 -0.71%
2014-12-19 0 19.70 19.64 19.86 19.62 19.88 27,200 534,870 19.664 17.68 17.62 17.82 17.60 17.84 30,316 17.643 1.03%
2014-12-18 0 19.50 19.22 19.54 19.40 19.58 115,500 2,247,990 19.463 17.50 17.24 17.53 17.41 17.57 128,730 17.463 0.83%
2014-12-17 0 19.34 19.18 19.40 19.28 19.58 278,500 5,397,966 19.382 17.35 17.21 17.41 17.30 17.57 310,401 17.390 -0.10%
2014-12-16 0 19.36 19.20 19.42 19.24 19.40 27,100 522,188 19.269 17.37 17.23 17.42 17.26 17.41 30,204 17.289 -0.62%
2014-12-15 0 19.48 19.42 19.64 19.48 19.64 8,400 164,076 19.533 17.48 17.42 17.62 17.48 17.62 9,362 17.525 -1.42%
2014-12-12 0 19.76 19.74 19.82 19.74 19.96 8,500 168,572 19.832 17.73 17.71 17.78 17.71 17.91 9,474 17.794 -0.20%
2014-12-11 0 19.80 19.76 19.80 19.76 19.84 2,000 39,592 19.796 17.77 17.73 17.77 17.73 17.80 2,229 17.761 -0.10%
2014-12-10 0 19.82 19.74 19.90 19.74 19.94 30,500 604,388 19.816 17.78 17.71 17.85 17.71 17.89 33,994 17.779 -1.15%
2014-12-09 0 20.05 20.00 20.20 19.96 20.05 160,900 3,222,297 20.027 17.99 17.94 18.12 17.91 17.99 179,331 17.968 0.55%
2014-12-08 0 19.94 19.90 20.15 19.90 20.10 5,212,000 104,645,269 20.078 17.89 17.85 18.08 17.85 18.03 5,809,020 18.014 -0.80%
2014-12-05 0 20.10 20.10 20.30 20.05 20.15 22,500 451,535 20.068 18.03 18.03 18.21 17.99 18.08 25,077 18.006 0.00%
2014-12-04 0 20.10 20.05 20.15 20.10 20.15 25,200 507,030 20.120 18.03 17.99 18.08 18.03 18.08 28,087 18.052 -0.25%
2014-12-03 0 20.15 20.00 20.15 20.15 20.25 8,700 175,325 20.152 18.08 17.94 18.08 18.08 18.17 9,697 18.081 0.00%
2014-12-02 0 20.15 20.05 20.20 20.15 20.20 9,000 181,600 20.178 18.08 17.99 18.12 18.08 18.12 10,031 18.104 0.50%
2014-12-01 0 20.05 19.98 20.10 19.96 20.05 7,600 152,121 20.016 17.99 17.93 18.03 17.91 17.99 8,471 17.959 0.45%
2014-11-28 0 19.96 19.96 20.05 19.90 19.92 2,500 49,780 19.912 17.91 17.91 17.99 17.85 17.87 2,786 17.866 0.71%
2014-11-27 0 19.82 19.80 19.92 19.82 19.88 88,000 1,744,400 19.823 17.78 17.77 17.87 17.78 17.84 98,080 17.785 -0.90%
2014-11-26 0 20.00 19.94 20.00 - - 0 0 - 17.94 17.89 17.94 - - 0 - 0.00%
2014-11-25 0 20.00 20.00 20.05 20.00 20.00 2,400 48,000 20.000 17.94 17.94 17.99 17.94 17.94 2,675 17.945 0.50%
2014-11-24 0 19.90 19.90 19.96 - - 0 0 - 17.85 17.85 17.91 - - 0 - 0.00%
2014-11-21 0 19.90 19.90 19.98 19.76 19.94 13,900 276,216 19.872 17.85 17.85 17.93 17.73 17.89 15,492 17.829 1.02%
2014-11-20 0 19.70 19.70 19.82 19.70 19.94 39,700 785,338 19.782 17.68 17.68 17.78 17.68 17.89 44,248 17.749 -1.20%
2014-11-19 0 19.94 19.94 20.00 19.92 20.00 6,100 121,620 19.938 17.89 17.89 17.94 17.87 17.94 6,799 17.889 -0.30%
2014-11-18 0 20.00 20.00 20.05 19.96 20.00 13,500 269,514 19.964 17.94 17.94 17.99 17.91 17.94 15,046 17.912 1.01%
2014-11-17 0 19.80 19.78 19.90 19.80 19.98 102,500 2,029,518 19.800 17.77 17.75 17.85 17.77 17.93 114,241 17.765 -1.98%
2014-11-14 0 20.20 20.10 20.25 20.05 20.20 3,900 78,705 20.181 18.12 18.03 18.17 17.99 18.12 4,347 18.107 0.75%
2014-11-13 0 20.05 20.05 20.20 20.05 20.20 16,600 334,080 20.125 17.99 17.99 18.12 17.99 18.12 18,501 18.057 0.35%
2014-11-12 0 19.98 19.96 20.10 19.98 19.98 10,000 199,800 19.980 17.93 17.91 18.03 17.93 17.93 11,145 17.927 0.20%
2014-11-11 0 19.94 19.82 20.15 19.88 20.00 151,900 3,028,888 19.940 17.89 17.78 18.08 17.84 17.94 169,300 17.891 0.00%
2014-11-10 0 19.94 19.92 20.00 19.88 20.00 37,200 741,064 19.921 17.89 17.87 17.94 17.84 17.94 41,461 17.874 0.61%
2014-11-07 0 19.82 19.80 19.92 19.78 19.82 1,100 21,764 19.785 17.78 17.77 17.87 17.75 17.78 1,226 17.752 -0.30%
2014-11-06 0 19.88 19.80 19.94 19.84 19.96 8,500 169,144 19.899 17.84 17.77 17.89 17.80 17.91 9,474 17.854 -1.34%
2014-11-05 0 20.15 20.05 20.25 20.05 20.15 40,400 813,780 20.143 18.08 17.99 18.17 17.99 18.08 45,028 18.073 0.00%
2014-11-04 0 20.15 20.10 20.40 20.05 20.60 32,900 665,960 20.242 18.08 18.03 18.30 17.99 18.48 36,669 18.162 -1.71%
2014-11-03 0 20.50 20.25 20.55 19.98 20.60 337,400 6,865,662 20.349 18.39 18.17 18.44 17.93 18.48 376,048 18.257 1.23%
2014-10-31 0 20.25 20.15 20.25 19.78 20.25 279,900 5,620,720 20.081 18.17 18.08 18.17 17.75 18.17 311,962 18.017 3.32%
2014-10-30 0 19.60 19.50 19.60 19.58 19.60 50,000 979,700 19.594 17.59 17.50 17.59 17.57 17.59 55,727 17.580 -0.10%
2014-10-29 0 19.62 19.56 19.66 19.56 19.64 17,600 345,182 19.613 17.60 17.55 17.64 17.55 17.62 19,616 17.597 1.13%
2014-10-28 0 19.40 19.38 19.40 19.30 19.42 80,500 1,562,692 19.412 17.41 17.39 17.41 17.32 17.42 89,721 17.417 0.21%
2014-10-27 0 19.36 19.26 - 19.26 19.36 50,000 967,980 19.360 17.37 17.28 - 17.28 17.37 55,727 17.370 0.52%
2014-10-24 0 19.26 19.04 - 19.14 19.26 298,000 5,725,080 19.212 17.28 17.08 - 17.17 17.28 332,135 17.237 0.63%
2014-10-23 0 19.14 19.06 19.14 19.12 19.14 10,000 191,300 19.130 17.17 17.10 17.17 17.15 17.17 11,145 17.164 -0.42%
2014-10-22 0 19.22 19.16 19.26 19.08 19.22 20,800 398,864 19.176 17.24 17.19 17.28 17.12 17.24 23,183 17.205 1.91%
2014-10-21 0 18.86 18.76 18.86 18.86 19.00 142,300 2,689,152 18.898 16.92 16.83 16.92 16.92 17.05 158,600 16.956 -0.74%
2014-10-20 0 19.00 18.98 19.08 18.90 19.00 58,100 1,098,396 18.905 17.05 17.03 17.12 16.96 17.05 64,755 16.962 2.93%
2014-10-17 0 18.46 18.42 18.48 18.42 18.80 136,000 2,513,390 18.481 16.56 16.53 16.58 16.53 16.87 151,578 16.581 -1.49%
2014-10-16 0 18.74 18.74 18.84 18.70 18.82 33,000 619,360 18.768 16.81 16.81 16.90 16.78 16.89 36,780 16.840 -1.37%
2014-10-15 0 19.00 18.94 19.04 19.00 19.00 1,000 19,000 19.000 17.05 16.99 17.08 17.05 17.05 1,115 17.047 0.96%
2014-10-14 0 18.82 18.80 18.90 18.60 19.00 119,900 2,237,358 18.660 16.89 16.87 16.96 16.69 17.05 133,634 16.742 -0.11%
2014-10-13 0 18.84 18.80 18.94 18.84 19.20 51,000 971,540 19.050 16.90 16.87 16.99 16.90 17.23 56,842 17.092 -1.88%
2014-10-10 0 19.20 19.06 19.22 19.20 19.28 23,400 450,250 19.241 17.23 17.10 17.24 17.23 17.30 26,080 17.264 -1.64%
2014-10-09 0 19.52 19.42 19.52 19.56 19.56 500 9,780 19.560 17.51 17.42 17.51 17.55 17.55 557 17.550 -0.10%
2014-10-08 0 19.54 19.54 19.66 19.54 19.54 100 1,954 19.540 17.53 17.53 17.64 17.53 17.53 111 17.532 -1.21%
2014-10-07 0 19.78 19.68 19.84 19.72 19.78 11,100 218,938 19.724 17.75 17.66 17.80 17.69 17.75 12,371 17.697 0.71%
2014-10-06 0 19.64 19.64 19.76 - - 0 0 - 17.62 17.62 17.73 - - 0 - 0.00%
2014-10-03 0 19.64 19.50 19.64 19.48 19.64 16,500 322,190 19.527 17.62 17.50 17.62 17.48 17.62 18,390 17.520 -2.04%
2014-09-30 0 20.05 20.05 20.25 20.05 20.05 10,000 200,500 20.050 17.99 17.99 18.17 17.99 17.99 11,145 17.989 -0.74%
2014-09-29 0 20.20 20.20 20.30 20.20 20.20 31,500 636,300 20.200 18.12 18.12 18.21 18.12 18.12 35,108 18.124 -0.25%
2014-09-26 0 20.25 20.20 20.25 20.20 20.25 28,100 568,170 20.220 18.17 18.12 18.17 18.12 18.17 31,319 18.142 -0.25%
2014-09-25 0 20.30 20.20 20.30 20.25 20.30 10,000 202,750 20.275 18.21 18.12 18.21 18.17 18.21 11,145 18.191 1.00%
2014-09-24 0 20.10 19.98 20.10 - - 0 0 - 18.03 17.93 18.03 - - 0 - -0.25%
2014-09-23 0 20.15 20.05 20.25 20.15 20.15 9,800 197,470 20.150 18.08 17.99 18.17 18.08 18.08 10,923 18.079 0.25%
2014-09-22 0 20.10 19.98 20.10 20.10 20.10 400 8,040 20.100 18.03 17.93 18.03 18.03 18.03 446 18.034 0.70%
2014-09-19 0 19.96 19.94 20.10 - - 0 0 - 17.91 17.89 18.03 - - 0 - 0.40%
2014-09-18 0 19.88 19.88 19.96 19.88 19.90 30,700 610,550 19.888 17.84 17.84 17.91 17.84 17.85 34,217 17.844 -0.30%
2014-09-17 0 19.94 19.90 19.94 19.96 20.00 8,200 163,932 19.992 17.89 17.85 17.89 17.91 17.94 9,139 17.937 -0.30%
2014-09-16 0 20.00 20.00 20.05 20.00 20.05 25,000 500,500 20.020 17.94 17.94 17.99 17.94 17.99 27,864 17.962 0.00%
2014-09-15 0 20.00 19.92 20.05 20.00 20.05 31,500 631,000 20.032 17.94 17.87 17.99 17.94 17.99 35,108 17.973 -0.74%
2014-09-12 0 20.15 20.05 20.20 - - 0 0 - 18.08 17.99 18.12 - - 0 - -0.25%
2014-09-11 0 20.20 20.05 20.20 20.20 20.25 1,500 30,350 20.233 18.12 17.99 18.12 18.12 18.17 1,672 18.154 0.00%
2014-09-10 0 20.20 20.05 20.20 - - 0 0 - 18.12 17.99 18.12 - - 0 - 0.00%
2014-09-08 0 20.20 20.20 20.35 - - 0 0 - 18.12 18.12 18.26 - - 0 - 0.25%
2014-09-05 0 20.15 20.15 20.20 20.15 20.20 13,000 262,500 20.192 18.08 18.08 18.12 18.08 18.12 14,489 18.117 -0.98%
2014-09-04 0 20.35 20.20 20.35 - - 0 0 - 18.26 18.12 18.26 - - 0 - 0.00%
2014-09-03 0 20.35 20.25 20.40 20.35 20.40 13,300 271,105 20.384 18.26 18.17 18.30 18.26 18.30 14,823 18.289 0.00%
2014-09-02 0 20.35 20.20 20.35 20.35 20.40 15,000 305,400 20.360 18.26 18.12 18.26 18.26 18.30 16,718 18.268 0.74%
2014-09-01 0 20.20 20.10 20.25 - - 0 0 - 18.12 18.03 18.17 - - 0 - -0.25%
2014-08-29 0 20.25 20.10 20.25 - - 0 0 - 18.17 18.03 18.17 - - 0 - 0.00%
2014-08-28 0 20.25 20.15 20.25 - - 0 0 - 18.17 18.08 18.17 - - 0 - 0.00%
2014-08-27 0 20.25 20.25 20.40 20.20 20.25 20,000 404,900 20.245 18.17 18.17 18.30 18.12 18.17 22,291 18.164 0.00%
2014-08-26 0 20.25 20.20 20.35 20.25 20.30 15,300 309,840 20.251 18.17 18.12 18.26 18.17 18.21 17,053 18.170 -0.49%
2014-08-25 0 20.35 20.30 20.35 20.35 20.40 10,700 218,245 20.397 18.26 18.21 18.26 18.26 18.30 11,926 18.300 0.00%
2014-08-22 0 20.35 20.25 20.45 20.40 20.40 200 4,080 20.400 18.26 18.17 18.35 18.30 18.30 223 18.303 0.25%
2014-08-21 0 20.30 20.25 20.50 20.25 20.40 900 18,285 20.317 18.21 18.17 18.39 18.17 18.30 1,003 18.229 0.00%
2014-08-20 0 20.30 20.20 20.40 20.30 20.40 9,000 183,000 20.333 18.21 18.12 18.30 18.21 18.30 10,031 18.244 -0.98%
2014-08-19 0 20.50 20.35 20.55 20.45 20.50 10,000 204,850 20.485 18.39 18.26 18.44 18.35 18.39 11,145 18.380 0.49%
2014-08-18 0 20.40 20.35 20.45 20.40 20.40 10,000 204,000 20.400 18.30 18.26 18.35 18.30 18.30 11,145 18.303 0.00%
2014-08-15 0 20.40 20.30 20.45 20.35 20.35 3,000 61,050 20.350 18.30 18.21 18.35 18.26 18.26 3,344 18.259 0.00%
2014-08-14 0 20.40 20.40 20.45 20.40 20.45 109,500 2,234,175 20.403 18.30 18.30 18.35 18.30 18.35 122,043 18.306 -0.24%
2014-08-13 0 20.45 20.35 20.45 20.45 20.45 93,000 1,901,850 20.450 18.35 18.26 18.35 18.35 18.35 103,653 18.348 0.74%
2014-08-12 0 20.30 20.25 20.45 20.20 20.30 14,000 283,400 20.243 18.21 18.17 18.35 18.12 18.21 15,604 18.162 0.00%
2014-08-11 0 20.30 20.20 20.40 20.20 20.20 12,300 248,460 20.200 18.21 18.12 18.30 18.12 18.12 13,709 18.124 1.70%
2014-08-08 0 19.96 19.90 20.05 19.96 19.98 3,500 69,870 19.963 17.91 17.85 17.99 17.91 17.93 3,901 17.911 -1.43%
2014-08-07 0 20.25 20.25 20.45 20.15 20.15 5,000 100,750 20.150 18.17 18.17 18.35 18.08 18.08 5,573 18.079 0.00%
2014-08-06 0 20.25 20.15 20.30 20.20 20.25 2,500 50,550 20.220 18.17 18.08 18.21 18.12 18.17 2,786 18.142 -1.22%
2014-08-05 0 20.50 20.30 20.50 20.50 20.50 10,000 205,000 20.500 18.39 18.21 18.39 18.39 18.39 11,145 18.393 -0.49%
2014-08-04 0 20.60 20.50 20.70 20.60 20.60 100 2,060 20.600 18.48 18.39 18.57 18.48 18.48 111 18.483 -0.24%
2014-08-01 0 20.65 20.50 20.70 20.55 20.70 25,200 519,310 20.608 18.53 18.39 18.57 18.44 18.57 28,087 18.490 -0.96%
2014-07-31 0 20.85 20.65 20.85 20.85 20.95 20,700 431,605 20.850 18.71 18.53 18.71 18.71 18.80 23,071 18.708 -0.71%
2014-07-30 0 21.00 20.80 21.00 21.00 21.00 3,800 79,800 21.000 18.84 18.66 18.84 18.84 18.84 4,235 18.842 0.24%
2014-07-29 0 20.95 20.95 21.05 - - 0 0 - 18.80 18.80 18.89 - - 0 - 0.00%
2014-07-28 0 20.95 20.80 20.95 20.95 20.95 2,100 43,995 20.950 18.80 18.66 18.80 18.80 18.80 2,341 18.797 0.48%
2014-07-25 0 20.85 20.70 20.90 20.85 20.85 10,000 208,500 20.850 18.71 18.57 18.75 18.71 18.71 11,145 18.707 0.48%
2014-07-24 0 20.75 20.60 20.80 20.75 20.80 11,800 245,090 20.770 18.62 18.48 18.66 18.62 18.66 13,152 18.636 -0.24%
2014-07-23 0 20.80 20.65 20.85 20.80 20.80 3,000 62,400 20.800 18.66 18.53 18.71 18.66 18.66 3,344 18.662 -0.24%
2014-07-22 0 20.85 20.65 20.85 20.75 20.85 406,500 8,450,525 20.788 18.71 18.53 18.71 18.62 18.71 453,063 18.652 -0.24%
2014-07-21 0 20.90 20.80 20.95 20.70 20.90 201,600 4,178,380 20.726 18.75 18.66 18.80 18.57 18.75 224,693 18.596 1.21%
2014-07-18 0 20.65 20.60 20.65 20.50 20.65 24,100 496,135 20.587 18.53 18.48 18.53 18.39 18.53 26,861 18.471 -0.72%
2014-07-17 0 20.80 20.75 20.80 20.85 20.85 400 8,340 20.850 18.66 18.62 18.66 18.71 18.71 446 18.707 0.24%
2014-07-16 0 20.75 20.65 20.75 20.80 20.80 2,000 41,600 20.800 18.62 18.53 18.62 18.66 18.66 2,229 18.662 -0.24%
2014-07-15 0 20.80 20.70 20.80 20.80 20.80 9,000 187,200 20.800 18.66 18.57 18.66 18.66 18.66 10,031 18.662 0.73%
2014-07-14 0 20.65 20.55 20.65 20.60 20.65 4,100 84,605 20.635 18.53 18.44 18.53 18.48 18.53 4,570 18.515 0.73%
2014-07-11 0 20.50 20.45 20.55 20.50 20.55 11,000 225,580 20.507 18.39 18.35 18.44 18.39 18.44 12,260 18.400 -0.24%
2014-07-10 0 20.55 20.45 20.55 20.65 20.65 1,000 20,650 20.650 18.44 18.35 18.44 18.53 18.53 1,115 18.528 -0.72%
2014-07-09 0 20.70 20.60 20.70 - - 0 0 - 18.57 18.48 18.57 - - 0 - -0.24%
2014-07-08 0 20.75 20.65 20.75 20.75 20.75 200 4,150 20.750 18.62 18.53 18.62 18.62 18.62 223 18.617 0.00%
2014-07-07 0 20.75 20.70 20.80 20.80 20.80 4,800 99,840 20.800 18.62 18.57 18.66 18.66 18.66 5,350 18.662 -0.72%
2014-07-04 0 20.90 20.75 20.90 20.90 20.90 200 4,180 20.900 18.75 18.62 18.75 18.75 18.75 223 18.752 0.48%
2014-07-03 0 20.80 20.65 20.80 20.80 20.80 700 14,560 20.800 18.66 18.53 18.66 18.66 18.66 780 18.662 -0.24%
2014-07-02 0 20.85 20.85 20.90 - - 0 0 - 18.71 18.71 18.75 - - 0 - 1.21%
2014-06-30 0 20.60 20.50 20.65 20.50 20.60 8,800 181,080 20.577 18.48 18.39 18.53 18.39 18.48 9,808 18.462 0.49%
2014-06-27 0 20.50 20.35 20.50 20.35 20.50 3,500 71,300 20.371 18.39 18.26 18.39 18.26 18.39 3,901 18.278 -0.24%
2014-06-26 0 20.55 20.45 20.60 - - 0 0 - 18.44 18.35 18.48 - - 0 - 0.00%
2014-06-25 0 20.55 20.45 20.55 20.55 20.55 1,000 20,550 20.550 18.44 18.35 18.44 18.44 18.44 1,115 18.438 -0.48%
2014-06-24 0 20.65 20.50 20.65 20.50 20.65 2,200 45,260 20.573 18.53 18.39 18.53 18.39 18.53 2,452 18.458 0.49%
2014-06-23 0 20.55 - 20.70 20.55 20.60 209,900 4,313,940 20.552 18.44 - 18.57 18.44 18.48 233,943 18.440 -0.72%
2014-06-20 0 20.70 20.65 20.75 20.70 20.75 4,500 93,365 20.748 18.57 18.53 18.62 18.57 18.62 5,015 18.615 0.00%
2014-06-19 0 20.70 20.60 20.75 20.70 20.70 10,000 207,000 20.700 18.57 18.48 18.62 18.57 18.57 11,145 18.573 2.48%
2014-06-18 0 20.20 20.20 20.30 20.20 20.25 900 18,190 20.211 18.12 18.12 18.21 18.12 18.17 1,003 18.134 0.00%
2014-06-17 0 20.20 20.10 20.20 20.15 20.20 4,400 88,680 20.155 18.12 18.03 18.12 18.08 18.12 4,904 18.083 0.25%
2014-06-16 0 20.15 20.00 20.15 20.10 20.25 6,800 137,210 20.178 18.08 17.94 18.08 18.03 18.17 7,579 18.104 0.00%
2014-06-13 0 20.15 20.15 20.35 20.00 20.20 324,400 6,510,950 20.071 18.08 18.08 18.26 17.94 18.12 361,559 18.008

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top