Vanguard FTSE Developed Europe Index ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03101  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 - 22.76 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2021-05-10 0 22.76 22.76 22.88 22.56 22.90 245,546 5,575,320 22.706 22.76 22.76 22.88 22.56 22.90 245,546 22.706 1.16%
2021-05-07 0 22.50 22.46 22.52 22.48 22.58 344,113 7,713,517 22.416 22.50 22.46 22.52 22.48 22.58 344,113 22.416 0.81%
2021-05-06 0 22.32 22.32 22.40 22.06 22.52 552,770 12,335,518 22.316 22.32 22.32 22.40 22.06 22.52 552,770 22.316 0.63%
2021-05-05 0 22.18 22.00 22.20 22.02 22.20 124,385 2,745,958 22.076 22.18 22.00 22.20 22.02 22.20 124,385 22.076 -0.09%
2021-05-04 0 22.20 21.80 22.20 22.20 22.38 72,373 1,613,359 22.292 22.20 21.80 22.20 22.20 22.38 72,373 22.292 -0.54%
2021-05-03 0 22.32 22.20 22.44 22.14 22.32 98,017 2,180,674 22.248 22.32 22.20 22.44 22.14 22.32 98,017 22.248 -0.18%
2021-04-30 0 22.36 22.30 22.44 22.32 22.56 69,689 1,559,038 22.371 22.36 22.30 22.44 22.32 22.56 69,689 22.371 -0.80%
2021-04-29 0 22.54 22.38 22.56 22.38 22.54 331,865 7,455,104 22.464 22.54 22.38 22.56 22.38 22.54 331,865 22.464 1.08%
2021-04-28 0 22.30 22.28 22.36 22.26 22.36 106,233 2,370,065 22.310 22.30 22.28 22.36 22.26 22.36 106,233 22.310 -0.18%
2021-04-27 0 22.34 21.80 22.34 22.32 22.36 61,249 1,367,677 22.330 22.34 21.80 22.34 22.32 22.36 61,249 22.330 0.00%
2021-04-26 0 22.34 22.30 22.36 22.10 22.38 153,002 3,410,381 22.290 22.34 22.30 22.36 22.10 22.38 153,002 22.290 0.36%
2021-04-23 0 22.26 22.14 22.30 22.14 22.32 106,633 2,367,318 22.201 22.26 22.14 22.30 22.14 22.32 106,633 22.201 0.27%
2021-04-22 0 22.20 22.00 22.28 22.02 22.30 145,827 3,233,592 22.174 22.20 22.00 22.28 22.02 22.30 145,827 22.174 0.63%
2021-04-21 0 22.06 20.50 22.06 21.92 22.14 185,100 4,069,270 21.984 22.06 20.50 22.06 21.92 22.14 185,100 21.984 -1.43%
2021-04-20 0 22.38 22.00 22.40 22.38 22.44 210,522 4,716,332 22.403 22.38 22.00 22.40 22.38 22.44 210,522 22.403 -0.09%
2021-04-19 0 22.40 22.00 22.46 22.20 22.40 97,908 2,186,340 22.331 22.40 22.00 22.46 22.20 22.40 97,908 22.331 0.90%
2021-04-16 0 22.20 22.14 22.18 21.96 22.20 173,000 3,819,870 22.080 22.20 22.14 22.18 21.96 22.20 173,000 22.080 0.63%
2021-04-15 0 22.06 20.50 22.06 21.92 22.08 144,790 3,182,514 21.980 22.06 20.50 22.06 21.92 22.08 144,790 21.980 0.73%
2021-04-14 0 21.90 20.50 21.96 21.88 21.96 84,783 1,859,562 21.933 21.90 20.50 21.96 21.88 21.96 84,783 21.933 0.09%
2021-04-13 0 21.88 20.50 21.98 21.76 21.88 24,392 531,933 21.808 21.88 20.50 21.98 21.76 21.88 24,392 21.808 0.09%
2021-04-12 0 21.86 20.50 22.02 21.76 21.94 57,673 1,259,527 21.839 21.86 20.50 22.02 21.76 21.94 57,673 21.839 -0.09%
2021-04-09 0 21.88 20.50 21.88 21.84 21.98 40,026 875,667 21.877 21.88 20.50 21.88 21.84 21.98 40,026 21.877 0.09%
2021-04-08 0 21.86 21.80 21.86 21.72 21.88 198,111 4,312,071 21.766 21.86 21.80 21.86 21.72 21.88 198,111 21.766 0.55%
2021-04-07 0 21.74 21.64 21.74 21.68 21.84 426,480 9,251,065 21.692 21.74 21.64 21.74 21.68 21.84 426,480 21.692 1.59%
2021-04-01 0 21.40 21.34 21.40 21.00 21.40 74,271 1,584,557 21.335 21.40 21.34 21.40 21.00 21.40 74,271 21.335 0.38%
2021-03-31 0 21.38 21.28 21.60 21.30 21.40 55,601 1,189,293 21.390 21.32 21.22 21.54 21.24 21.34 55,757 21.330 0.09%
2021-03-30 0 21.36 - 21.38 21.26 21.38 3,810 81,316 21.343 21.30 - 21.32 21.20 21.32 3,821 21.283 0.19%
2021-03-29 0 21.32 21.18 21.38 21.14 21.38 56,800 1,206,562 21.242 21.26 21.12 21.32 21.08 21.32 56,960 21.183 0.85%
2021-03-26 0 21.14 21.14 21.22 20.88 21.60 82,487 1,742,900 21.129 21.08 21.08 21.16 20.82 21.54 82,719 21.070 0.48%
2021-03-25 0 21.04 20.80 21.68 20.84 21.14 81,100 1,706,612 21.043 20.98 20.74 21.62 20.78 21.08 81,328 20.984 0.29%
2021-03-24 0 20.98 20.90 21.16 20.90 21.14 55,489 1,166,969 21.031 20.92 20.84 21.10 20.84 21.08 55,645 20.972 -2.42%
2021-03-23 0 21.50 - 21.50 21.22 21.50 24,300 516,618 21.260 21.44 - 21.44 21.16 21.44 24,368 21.200 1.51%
2021-03-22 0 21.18 21.06 21.26 20.62 21.50 71,714 1,509,599 21.050 21.12 21.00 21.20 20.56 21.44 71,916 20.991 -0.75%
2021-03-19 0 21.34 21.34 21.52 21.24 21.40 30,486 648,836 21.283 21.28 21.28 21.46 21.18 21.34 30,572 21.223 -0.84%
2021-03-18 0 21.52 - 21.52 21.48 21.60 64,460 1,388,570 21.542 21.46 - 21.46 21.42 21.54 64,641 21.481 0.65%
2021-03-17 0 21.38 - 21.38 21.18 21.38 24,100 513,042 21.288 21.32 - 21.32 21.12 21.32 24,168 21.228 0.09%
2021-03-16 0 21.36 21.28 21.38 21.30 21.38 31,837 679,974 21.358 21.30 21.22 21.32 21.24 21.32 31,927 21.298 0.09%
2021-03-15 0 21.34 20.64 21.40 21.30 21.60 18,696 401,323 21.466 21.28 20.58 21.34 21.24 21.54 18,749 21.405 0.00%
2021-03-12 0 21.34 20.64 21.40 21.30 21.44 21,800 465,600 21.358 21.28 20.58 21.34 21.24 21.38 21,861 21.298 0.38%
2021-03-11 0 21.26 21.26 21.30 21.00 21.30 111,482 2,354,892 21.124 21.20 21.20 21.24 20.94 21.24 111,796 21.064 1.24%
2021-03-10 0 21.00 20.94 21.00 21.00 21.00 25,451 534,457 20.999 20.94 20.88 20.94 20.94 20.94 25,523 20.941 0.57%
2021-03-09 0 20.88 20.82 21.00 20.80 20.94 121,732 2,536,473 20.837 20.82 20.76 20.94 20.74 20.88 122,075 20.778 0.97%
2021-03-08 0 20.68 20.64 20.82 20.02 20.86 46,953 973,115 20.725 20.62 20.58 20.76 19.96 20.80 47,085 20.667 4.44%
2021-03-05 0 19.80 - 19.80 19.80 20.72 18,192 372,475 20.475 19.74 - 19.74 19.74 20.66 18,243 20.417 -4.81%
2021-03-04 0 20.80 20.72 21.00 20.80 20.88 37,900 789,102 20.821 20.74 20.66 20.94 20.74 20.82 38,007 20.762 -1.70%
2021-03-03 0 21.16 21.02 21.20 20.80 21.16 12,000 251,582 20.965 21.10 20.96 21.14 20.74 21.10 12,034 20.906 1.83%
2021-03-02 0 20.78 20.72 20.78 20.80 20.90 30,122 627,671 20.838 20.72 20.66 20.72 20.74 20.84 30,207 20.779 -0.19%
2021-03-01 0 20.82 20.72 20.88 20.76 21.02 50,663 1,055,253 20.829 20.76 20.66 20.82 20.70 20.96 50,806 20.770 0.58%
2021-02-26 0 20.70 20.66 20.76 20.64 20.88 38,700 801,738 20.717 20.64 20.60 20.70 20.58 20.82 38,809 20.659 -2.63%
2021-02-25 0 21.26 20.90 21.26 21.18 21.30 37,305 791,707 21.223 21.20 20.84 21.20 21.12 21.24 37,410 21.163 1.24%
2021-02-24 0 21.00 21.00 - 20.90 21.04 12,045 252,809 20.989 20.94 20.94 - 20.84 20.98 12,079 20.930 -0.47%
2021-02-23 0 21.10 20.90 21.18 21.00 21.22 54,070 1,138,228 21.051 21.04 20.84 21.12 20.94 21.16 54,222 20.992 0.86%
2021-02-22 0 20.92 20.00 21.00 20.90 21.10 20,259 426,570 21.056 20.86 19.94 20.94 20.84 21.04 20,316 20.997 -0.66%
2021-02-19 0 21.06 20.80 21.14 20.96 21.10 19,211 404,288 21.045 21.00 20.74 21.08 20.90 21.04 19,265 20.986 0.10%
2021-02-18 0 21.04 20.00 21.26 21.04 21.28 147,716 3,108,957 21.047 20.98 19.94 21.20 20.98 21.22 148,132 20.988 -1.22%
2021-02-17 0 21.30 21.16 21.30 21.16 21.30 30,000 636,658 21.222 21.24 21.10 21.24 21.10 21.24 30,084 21.162 -0.47%
2021-02-16 0 21.40 21.20 21.42 20.70 21.44 61,940 1,323,244 21.363 21.34 21.14 21.36 20.64 21.38 62,114 21.303 2.59%
2021-02-11 0 20.86 20.70 20.92 20.74 20.86 5,600 116,204 20.751 20.80 20.64 20.86 20.68 20.80 5,616 20.692 -0.29%
2021-02-10 0 20.92 20.82 21.00 20.70 21.02 30,200 629,918 20.858 20.86 20.76 20.94 20.64 20.96 30,285 20.800 0.77%
2021-02-09 0 20.76 20.30 20.82 20.76 20.84 10,503 218,381 20.792 20.70 20.24 20.76 20.70 20.78 10,533 20.734 -0.19%
2021-02-08 0 20.80 20.30 20.92 20.80 20.94 60,500 1,262,328 20.865 20.74 20.24 20.86 20.74 20.88 60,670 20.806 0.78%
2021-02-05 0 20.64 20.60 20.68 20.64 20.68 17,428 360,028 20.658 20.58 20.54 20.62 20.58 20.62 17,477 20.600 0.78%
2021-02-04 0 20.48 20.48 20.54 20.36 20.60 82,930 1,692,659 20.411 20.42 20.42 20.48 20.30 20.54 83,163 20.353 -1.06%
2021-02-03 0 20.70 20.50 - 20.52 20.70 12,876 264,999 20.581 20.64 20.44 - 20.46 20.64 12,912 20.523 1.57%
2021-02-02 0 20.38 20.38 20.40 20.38 20.48 2,203 45,066 20.457 20.32 20.32 20.34 20.32 20.42 2,209 20.399 0.20%
2021-02-01 0 20.34 20.22 - 20.08 20.34 52,287 1,055,451 20.186 20.28 20.16 - 20.02 20.28 52,434 20.129 0.49%
2021-01-29 0 20.24 20.10 20.56 20.14 20.58 17,854 361,453 20.245 20.18 20.04 20.50 20.08 20.52 17,904 20.188 -0.10%
2021-01-28 0 20.26 20.00 20.28 20.22 20.46 39,900 811,000 20.326 20.20 19.94 20.22 20.16 20.40 40,012 20.269 -2.60%
2021-01-27 0 20.80 20.40 20.82 20.76 20.82 4,000 83,196 20.799 20.74 20.34 20.76 20.70 20.76 4,011 20.741 0.68%
2021-01-26 0 20.66 20.60 - 20.48 20.82 42,433 875,323 20.628 20.60 20.54 - 20.42 20.76 42,552 20.570 -1.71%
2021-01-25 0 21.02 21.00 21.02 20.92 21.02 14,063 295,237 20.994 20.96 20.94 20.96 20.86 20.96 14,103 20.935 0.48%
2021-01-22 0 20.92 20.58 21.00 20.92 21.04 8,904 186,972 20.999 20.86 20.52 20.94 20.86 20.98 8,929 20.940 -0.38%
2021-01-21 0 21.00 20.58 21.20 20.94 21.14 45,471 954,795 20.998 20.94 20.52 21.14 20.88 21.08 45,599 20.939 0.29%
2021-01-20 0 20.94 20.74 20.98 20.84 20.94 17,719 369,774 20.869 20.88 20.68 20.92 20.78 20.88 17,769 20.810 0.38%
2021-01-19 0 20.86 20.82 20.94 20.82 20.92 19,610 409,220 20.868 20.80 20.76 20.88 20.76 20.86 19,665 20.809 0.58%
2021-01-18 0 20.74 20.68 20.74 20.62 20.94 39,373 816,259 20.731 20.68 20.62 20.68 20.56 20.88 39,484 20.673 -1.05%
2021-01-15 0 20.96 20.80 20.98 20.88 21.02 8,359 175,089 20.946 20.90 20.74 20.92 20.82 20.96 8,383 20.887 0.10%
2021-01-14 0 20.94 20.92 21.10 20.92 21.00 16,324 341,794 20.938 20.88 20.86 21.04 20.86 20.94 16,370 20.879 -0.29%
2021-01-13 0 21.00 20.94 21.00 20.96 21.02 47,600 999,326 20.994 20.94 20.88 20.94 20.90 20.96 47,734 20.935 -0.10%
2021-01-12 0 21.02 20.60 - 20.80 21.02 91,580 1,921,125 20.978 20.96 20.54 - 20.74 20.96 91,838 20.919 0.38%
2021-01-11 0 20.94 20.50 21.20 20.92 21.20 34,546 724,836 20.982 20.88 20.44 21.14 20.86 21.14 34,643 20.923 -1.32%
2021-01-08 0 21.22 21.22 21.26 21.08 21.26 24,040 508,452 21.150 21.16 21.16 21.20 21.02 21.20 24,108 21.091 0.28%
2021-01-07 0 21.16 21.00 21.24 21.10 21.26 60,031 1,274,335 21.228 21.10 20.94 21.18 21.04 21.20 60,200 21.168 1.24%
2021-01-06 0 20.90 20.80 20.98 20.58 20.80 36,434 755,381 20.733 20.84 20.74 20.92 20.52 20.74 36,537 20.675 1.46%
2021-01-05 0 20.60 20.58 20.70 20.60 20.70 10,490,210 216,932,520 20.680 20.54 20.52 20.64 20.54 20.64 10,519,732 20.621 -0.19%
2021-01-04 0 20.64 20.58 20.70 20.50 20.62 54,861 1,128,859 20.577 20.58 20.52 20.64 20.44 20.56 55,015 20.519 0.39%
2020-12-31 0 20.58 20.56 20.70 20.50 20.66 49,700 1,021,342 20.550 20.50 20.48 20.62 20.42 20.58 49,888 20.473 -0.48%
2020-12-30 0 20.68 20.62 20.68 20.50 20.70 57,720 1,186,284 20.552 20.60 20.54 20.60 20.42 20.62 57,939 20.475 0.49%
2020-12-29 0 20.58 20.58 20.60 20.46 20.60 28,421 584,717 20.573 20.50 20.50 20.52 20.38 20.52 28,529 20.496 0.49%
2020-12-28 0 20.48 20.36 20.50 20.30 20.48 37,906 771,702 20.358 20.40 20.28 20.42 20.22 20.40 38,050 20.281 0.89%
2020-12-24 0 20.30 20.26 20.56 19.80 20.36 52,400 1,057,454 20.180 20.22 20.18 20.48 19.73 20.28 52,599 20.104 1.30%
2020-12-23 0 20.04 20.00 20.40 19.86 20.02 37,206 741,970 19.942 19.96 19.92 20.32 19.79 19.94 37,347 19.867 0.25%
2020-12-22 0 19.99 19.80 20.00 19.84 20.00 22,429 447,012 19.930 19.91 19.73 19.92 19.77 19.92 22,514 19.855 0.35%
2020-12-21 0 19.92 19.75 20.06 19.29 20.52 174,974 3,491,185 19.953 19.84 19.68 19.98 19.22 20.44 175,637 19.877 -2.54%
2020-12-18 0 20.44 18.50 20.48 20.32 20.54 16,550 337,357 20.384 20.36 18.43 20.40 20.24 20.46 16,613 20.307 0.10%
2020-12-17 0 20.42 18.50 - 20.26 20.42 15,800 321,264 20.333 20.34 18.43 - 20.18 20.34 15,860 20.256 1.19%
2020-12-16 0 20.18 19.00 20.60 19.80 20.18 48,454 976,150 20.146 20.10 18.93 20.52 19.73 20.10 48,638 20.070 1.25%
2020-12-15 0 19.93 19.90 19.97 19.92 20.00 57,225 1,142,610 19.967 19.85 19.82 19.89 19.84 19.92 57,442 19.892 -1.14%
2020-12-14 0 20.16 21.16 - 19.87 20.16 39,640 790,373 19.939 20.08 21.08 - 19.79 20.08 39,790 19.863 0.80%
2020-12-11 0 20.00 19.97 20.04 19.97 20.20 16,818 336,705 20.021 19.92 19.89 19.96 19.89 20.12 16,882 19.945 -0.40%
2020-12-10 0 20.08 18.70 - 19.96 20.14 30,751 615,952 20.030 20.00 18.63 - 19.88 20.06 30,868 19.955 -0.10%
2020-12-09 0 20.10 18.70 20.10 19.97 20.14 82,144 1,650,764 20.096 20.02 18.63 20.02 19.89 20.06 82,455 20.020 0.80%
2020-12-08 0 19.94 19.90 20.02 19.58 20.02 50,517 998,300 19.762 19.86 19.82 19.94 19.51 19.94 50,708 19.687 0.10%
2020-12-07 0 19.92 19.85 19.95 19.88 20.06 81,633 1,626,132 19.920 19.84 19.78 19.87 19.80 19.98 81,942 19.845 0.10%
2020-12-04 0 19.90 19.90 20.00 19.79 19.90 46,015 915,646 19.899 19.82 19.82 19.92 19.72 19.82 46,189 19.824 -0.10%
2020-12-03 0 19.92 19.82 19.96 19.70 19.94 92,891 1,840,985 19.819 19.84 19.75 19.88 19.63 19.86 93,243 19.744 0.91%
2020-12-02 0 19.74 19.60 19.74 19.69 19.81 61,256 1,208,402 19.727 19.67 19.53 19.67 19.62 19.74 61,488 19.653 0.61%
2020-12-01 0 19.62 19.60 19.62 19.56 19.66 21,533 421,841 19.590 19.55 19.53 19.55 19.49 19.59 21,615 19.516 0.05%
2020-11-30 0 19.61 19.52 19.69 19.59 19.68 34,776 681,964 19.610 19.54 19.45 19.62 19.52 19.61 34,908 19.536 0.20%
2020-11-27 0 19.57 19.49 19.57 19.46 19.58 40,913 799,017 19.530 19.50 19.42 19.50 19.39 19.51 41,068 19.456 -0.41%
2020-11-26 0 19.65 19.59 19.70 19.59 19.70 40,305 792,778 19.669 19.58 19.52 19.63 19.52 19.63 40,458 19.595 -0.10%
2020-11-25 0 19.67 18.44 19.70 19.61 19.73 109,766 2,157,115 19.652 19.60 18.37 19.63 19.54 19.66 110,182 19.578 1.13%
2020-11-24 0 19.45 19.45 20.00 19.39 19.47 11,307 219,496 19.412 19.38 19.38 19.92 19.32 19.40 11,350 19.339 -0.36%
2020-11-23 0 19.52 19.36 20.00 19.37 19.53 24,062 469,330 19.505 19.45 19.29 19.92 19.30 19.46 24,153 19.431 1.09%
2020-11-20 0 19.31 18.44 19.35 19.22 19.36 33,598 648,592 19.304 19.24 18.37 19.28 19.15 19.29 33,725 19.232 0.57%
2020-11-19 0 19.20 18.44 19.27 19.20 19.27 13,800 265,254 19.221 19.13 18.37 19.20 19.13 19.20 13,852 19.149 -0.83%
2020-11-18 0 19.36 19.30 19.31 19.23 19.36 8,215 158,654 19.313 19.29 19.23 19.24 19.16 19.29 8,246 19.240 -0.05%
2020-11-17 0 19.37 19.08 19.40 19.24 19.39 59,011 1,141,071 19.337 19.30 19.01 19.33 19.17 19.32 59,235 19.264 0.57%
2020-11-16 0 19.26 19.22 19.36 19.16 19.40 38,108 734,167 19.265 19.19 19.15 19.29 19.09 19.33 38,252 19.193 1.42%
2020-11-13 0 18.99 18.95 20.00 18.80 18.99 8,865 166,886 18.825 18.92 18.88 19.92 18.73 18.92 8,899 18.754 -0.16%
2020-11-12 0 19.02 18.80 19.10 18.94 19.14 34,824 662,458 19.023 18.95 18.73 19.03 18.87 19.07 34,956 18.951 -0.26%
2020-11-11 0 19.07 18.44 19.30 18.80 19.08 52,219 989,912 18.957 19.00 18.37 19.23 18.73 19.01 52,417 18.885 1.49%
2020-11-10 0 18.79 18.60 19.50 18.60 18.80 149,562 2,800,150 18.722 18.72 18.53 19.43 18.53 18.73 150,129 18.652 1.79%
2020-11-09 0 18.46 18.44 18.46 18.39 18.58 47,429 875,805 18.466 18.39 18.37 18.39 18.32 18.51 47,609 18.396 2.27%
2020-11-06 0 18.05 16.60 18.14 17.99 18.12 69,828 1,260,042 18.045 17.98 16.54 18.07 17.92 18.05 70,093 17.977 0.56%
2020-11-05 0 17.95 16.60 - 17.71 17.96 44,429 791,121 17.806 17.88 16.54 - 17.64 17.89 44,597 17.739 4.97%
2020-11-04 0 17.10 16.60 - 17.10 17.50 25,154 435,847 17.327 17.04 16.54 - 17.04 17.43 25,249 17.262 -0.41%
2020-11-03 0 17.17 17.10 17.20 17.01 17.17 21,700 371,967 17.141 17.11 17.04 17.14 16.95 17.11 21,782 17.077 2.94%
2020-11-02 0 16.68 16.60 17.50 16.65 16.76 15,012 250,357 16.677 16.62 16.54 17.43 16.59 16.70 15,069 16.614 1.09%
2020-10-30 0 16.50 16.42 17.50 16.39 16.72 68,300 1,134,029 16.604 16.44 16.36 17.43 16.33 16.66 68,559 16.541 -1.96%
2020-10-29 0 16.83 16.80 17.50 16.80 17.00 21,541 364,359 16.915 16.77 16.74 17.43 16.74 16.94 21,623 16.851 -1.75%
2020-10-28 0 17.13 17.11 17.13 17.13 17.62 32,400 557,181 17.197 17.07 17.05 17.07 17.07 17.55 32,523 17.132 -2.78%
2020-10-27 0 17.62 17.62 17.95 17.54 17.71 36,171 636,512 17.597 17.55 17.55 17.88 17.47 17.64 36,308 17.531 -1.84%
2020-10-23 0 17.95 17.92 17.96 17.76 18.06 121,093 2,162,331 17.857 17.88 17.85 17.89 17.69 17.99 121,552 17.789 1.41%
2020-10-22 0 17.70 17.68 17.75 17.70 17.93 72,496 1,285,303 17.729 17.63 17.61 17.68 17.63 17.86 72,771 17.662 -2.10%
2020-10-21 0 18.08 18.01 18.02 18.02 18.22 143,056 2,578,514 18.025 18.01 17.94 17.95 17.95 18.15 143,598 17.956 0.56%
2020-10-20 0 17.98 17.90 18.38 17.85 18.10 81,815 1,465,984 17.918 17.91 17.83 18.31 17.78 18.03 82,125 17.851 -1.15%
2020-10-19 0 18.19 16.50 18.38 17.96 18.24 90,489 1,637,655 18.098 18.12 16.44 18.31 17.89 18.17 90,832 18.030 1.22%
2020-10-16 0 17.97 17.89 17.97 17.81 18.02 73,169 1,313,244 17.948 17.90 17.82 17.90 17.74 17.95 73,446 17.880 0.50%
2020-10-15 0 17.88 17.86 17.95 17.86 18.17 46,600 839,296 18.011 17.81 17.79 17.88 17.79 18.10 46,777 17.943 -1.81%
2020-10-14 0 18.21 18.19 18.38 18.13 18.27 17,976 326,689 18.174 18.14 18.12 18.31 18.06 18.20 18,044 18.105 -0.55%
2020-10-12 0 18.31 17.80 18.36 18.30 18.44 6,023 110,479 18.343 18.24 17.73 18.29 18.23 18.37 6,046 18.274 1.10%
2020-10-09 0 18.11 17.64 18.25 18.10 18.25 48,135 871,507 18.105 18.04 17.57 18.18 18.03 18.18 48,317 18.037 -0.06%
2020-10-08 0 18.12 18.08 18.61 17.96 18.12 21,739 392,628 18.061 18.05 18.01 18.54 17.89 18.05 21,821 17.993 0.83%
2020-10-07 0 17.97 17.80 18.10 17.81 17.97 23,330 418,016 17.918 17.90 17.73 18.03 17.74 17.90 23,418 17.850 -0.28%
2020-10-06 0 18.02 18.00 18.09 18.01 18.14 10,659 192,431 18.053 17.95 17.93 18.02 17.94 18.07 10,699 17.985 0.61%
2020-10-05 0 17.91 17.85 18.61 17.83 18.01 34,927 626,990 17.951 17.84 17.78 18.54 17.76 17.94 35,059 17.884 1.47%
2020-09-30 0 17.76 17.64 17.86 17.76 17.80 3,315 58,903 17.769 17.58 17.46 17.68 17.58 17.62 3,348 17.592 -0.39%
2020-09-29 0 17.83 17.64 17.92 17.79 17.92 4,300 76,797 17.860 17.65 17.46 17.74 17.61 17.74 4,343 17.682 1.19%
2020-09-28 0 17.62 16.80 17.70 17.56 17.70 17,893 315,671 17.642 17.44 16.63 17.52 17.39 17.52 18,073 17.467 0.97%
2020-09-25 0 17.45 16.80 18.61 17.45 17.63 15,325 268,510 17.521 17.28 16.63 18.42 17.28 17.45 15,479 17.347 -0.29%
2020-09-24 0 17.50 17.44 18.61 17.43 17.60 13,258 231,757 17.481 17.33 17.27 18.42 17.26 17.42 13,391 17.307 -1.35%
2020-09-23 0 17.74 17.67 18.61 17.65 17.76 7,900 139,786 17.694 17.56 17.49 18.42 17.47 17.58 7,979 17.518 0.34%
2020-09-22 0 17.68 17.60 17.74 17.63 17.85 27,233 483,978 17.772 17.50 17.42 17.56 17.45 17.67 27,507 17.595 -1.67%
2020-09-21 0 17.98 17.98 18.02 17.98 18.43 10,800 197,473 18.285 17.80 17.80 17.84 17.80 18.25 10,908 18.103 -2.34%
2020-09-18 0 18.41 17.50 18.50 18.41 18.50 9,003 166,444 18.488 18.23 17.33 18.32 18.23 18.32 9,093 18.304 0.60%
2020-09-17 0 18.30 18.30 18.33 18.24 18.54 6,963 127,971 18.379 18.12 18.12 18.15 18.06 18.36 7,033 18.196 -1.19%
2020-09-16 0 18.52 18.50 18.52 18.41 18.56 59,400 1,097,081 18.469 18.34 18.32 18.34 18.23 18.38 59,997 18.286 0.65%
2020-09-15 0 18.40 17.50 18.61 18.36 18.41 32,400 595,727 18.387 18.22 17.33 18.42 18.18 18.23 32,725 18.204 -0.11%
2020-09-14 0 18.42 18.41 18.43 18.34 18.48 16,708 307,566 18.408 18.24 18.23 18.25 18.16 18.30 16,876 18.225 0.49%
2020-09-11 0 18.33 17.50 18.61 18.19 18.33 3,100 56,733 18.301 18.15 17.33 18.42 18.01 18.15 3,131 18.119 -0.22%
2020-09-10 0 18.37 17.50 18.40 18.29 18.44 4,977 91,422 18.369 18.19 17.33 18.22 18.11 18.26 5,027 18.186 1.49%
2020-09-09 0 18.10 17.50 18.60 17.88 18.14 50,579 914,059 18.072 17.92 17.33 18.42 17.70 17.96 51,087 17.892 -0.55%
2020-09-08 0 18.20 18.20 18.34 18.20 18.33 4,365 79,702 18.259 18.02 18.02 18.16 18.02 18.15 4,409 18.078 0.28%
2020-09-07 0 18.15 18.15 18.80 18.05 18.44 25,167 457,914 18.195 17.97 17.97 18.61 17.87 18.26 25,420 18.014 -0.82%
2020-09-04 0 18.30 18.25 18.60 18.15 18.50 43,329 790,345 18.241 18.12 18.07 18.42 17.97 18.32 43,764 18.059 -1.98%
2020-09-03 0 18.67 18.00 18.80 18.48 18.69 77,740 1,444,850 18.586 18.48 17.82 18.61 18.30 18.50 78,521 18.401 1.41%
2020-09-02 0 18.41 18.40 18.50 18.35 18.59 12,366 227,534 18.400 18.23 18.22 18.32 18.17 18.41 12,490 18.217 -0.81%
2020-09-01 0 18.56 18.38 18.59 18.38 18.59 83,900 1,555,175 18.536 18.38 18.20 18.41 18.20 18.41 84,743 18.352 0.05%
2020-08-31 0 18.55 18.38 18.60 18.50 18.68 45,214 840,068 18.580 18.37 18.20 18.42 18.32 18.49 45,668 18.395 0.92%
2020-08-28 0 18.38 18.00 18.44 18.38 18.58 82,000 1,518,955 18.524 18.20 17.82 18.26 18.20 18.40 82,824 18.340 -0.59%
2020-08-27 0 18.49 18.46 18.52 18.47 18.57 240,806 4,454,531 18.498 18.31 18.28 18.34 18.29 18.39 243,225 18.314 0.54%
2020-08-26 0 18.39 18.38 18.39 18.33 18.51 88,529 1,624,428 18.349 18.21 18.20 18.21 18.15 18.33 89,418 18.167 -1.13%
2020-08-25 0 18.60 18.00 18.70 18.48 18.61 30,832 571,583 18.539 18.42 17.82 18.51 18.30 18.42 31,142 18.354 0.59%
2020-08-24 0 18.49 19.41 - 18.13 18.49 24,710 450,452 18.230 18.31 19.22 - 17.95 18.31 24,958 18.048 0.93%
2020-08-21 0 18.32 19.23 - 18.26 18.40 15,554 285,514 18.356 18.14 19.04 - 18.08 18.22 15,710 18.174 0.16%
2020-08-20 0 18.29 18.17 - 18.12 18.72 36,615 666,604 18.206 18.11 17.99 - 17.94 18.53 36,983 18.025 -0.97%
2020-08-19 0 18.47 18.47 18.70 18.40 18.52 40,441 747,321 18.479 18.29 18.29 18.51 18.22 18.34 40,847 18.296 -0.11%
2020-08-18 0 18.49 18.30 19.50 18.36 18.52 29,300 540,787 18.457 18.31 18.12 19.31 18.18 18.34 29,594 18.273 0.82%
2020-08-17 0 18.34 18.30 18.41 18.31 18.39 16,477 302,640 18.367 18.16 18.12 18.23 18.13 18.21 16,643 18.185 -0.11%
2020-08-14 0 18.36 18.34 18.36 18.40 18.54 36,912 682,502 18.490 18.18 18.16 18.18 18.22 18.36 37,283 18.306 -1.55%
2020-08-13 0 18.65 18.55 18.68 18.50 18.65 40,089 743,633 18.550 18.46 18.37 18.49 18.32 18.46 40,492 18.365 2.02%
2020-08-12 0 18.28 18.00 18.40 18.20 18.42 10,006 182,601 18.249 18.10 17.82 18.22 18.02 18.24 10,107 18.068 0.00%
2020-08-11 0 18.28 18.00 18.43 18.09 18.26 34,223 622,828 18.199 18.10 17.82 18.25 17.91 18.08 34,567 18.018 1.16%
2020-08-10 0 18.07 18.00 18.43 18.05 18.21 42,456 769,420 18.123 17.89 17.82 18.25 17.87 18.03 42,882 17.943 0.11%
2020-08-07 0 18.05 17.97 18.26 17.93 18.13 13,249 239,215 18.055 17.87 17.79 18.08 17.75 17.95 13,382 17.876 -1.15%
2020-08-06 0 18.26 18.20 18.26 18.06 18.27 16,241 295,885 18.218 18.08 18.02 18.08 17.88 18.09 16,404 18.037 -0.05%
2020-08-05 0 18.27 18.20 18.42 17.92 18.29 40,887 739,808 18.094 18.09 18.02 18.24 17.74 18.11 41,298 17.914 1.50%
2020-08-04 0 18.00 17.91 18.10 17.95 18.05 37,600 677,918 18.030 17.82 17.73 17.92 17.77 17.87 37,978 17.850 2.21%
2020-08-03 0 17.61 17.58 17.80 17.58 17.84 157,167 2,783,272 17.709 17.43 17.41 17.62 17.41 17.66 158,746 17.533 -2.28%
2020-07-31 0 18.02 17.90 18.10 17.85 18.08 72,100 1,294,131 17.949 17.84 17.72 17.92 17.67 17.90 72,824 17.771 -0.22%
2020-07-30 0 18.06 17.90 18.30 18.06 18.29 17,407 317,361 18.232 17.88 17.72 18.12 17.88 18.11 17,582 18.050 -0.55%
2020-07-29 0 18.16 18.03 18.30 17.98 18.09 111,984 2,016,678 18.009 17.98 17.85 18.12 17.80 17.91 113,109 17.830 0.33%
2020-07-28 0 18.10 - 18.15 18.05 18.29 35,586 648,956 18.236 17.92 - 17.97 17.87 18.11 35,943 18.055 0.33%
2020-07-27 0 18.04 - 18.48 18.00 18.17 27,534 498,207 18.094 17.86 - 18.30 17.82 17.99 27,811 17.914 0.89%
2020-07-24 0 17.88 17.88 18.05 17.85 18.35 228,500 4,142,446 18.129 17.70 17.70 17.87 17.67 18.17 230,795 17.949 -2.08%
2020-07-23 0 18.26 18.26 18.32 18.15 18.31 124,000 2,265,746 18.272 18.08 18.08 18.14 17.97 18.13 125,246 18.090 0.61%
2020-07-22 0 18.15 18.00 18.32 18.14 18.28 14,821 269,874 18.209 17.97 17.82 18.14 17.96 18.10 14,970 18.028 -0.55%
2020-07-21 0 18.25 18.30 18.35 18.00 18.32 90,958 1,656,911 18.216 18.07 18.12 18.17 17.82 18.14 91,872 18.035 2.18%
2020-07-20 0 17.86 17.86 18.00 17.80 17.91 22,484 401,960 17.878 17.68 17.68 17.82 17.62 17.73 22,710 17.700 0.22%
2020-07-17 0 17.82 17.80 17.86 17.81 17.90 25,158 448,982 17.846 17.64 17.62 17.68 17.63 17.72 25,411 17.669 0.00%
2020-07-16 0 17.82 17.76 17.84 17.72 17.86 43,419 771,468 17.768 17.64 17.58 17.66 17.54 17.68 43,855 17.591 0.22%
2020-07-15 0 17.78 17.70 17.80 17.77 17.92 49,756 887,023 17.827 17.60 17.52 17.62 17.59 17.74 50,256 17.650 2.30%
2020-07-14 0 17.38 17.30 18.10 17.29 17.46 37,264 646,727 17.355 17.21 17.13 17.92 17.12 17.29 37,638 17.183 -1.75%
2020-07-13 0 17.69 17.48 17.78 17.56 17.76 17,105 301,697 17.638 17.51 17.31 17.60 17.39 17.58 17,277 17.463 2.61%
2020-07-10 0 17.24 17.71 17.72 17.11 17.50 26,007 448,825 17.258 17.07 17.53 17.54 16.94 17.33 26,268 17.086 -1.93%
2020-07-09 0 17.58 17.50 17.65 17.48 17.67 49,476 866,973 17.523 17.41 17.33 17.47 17.31 17.49 49,973 17.349 0.74%
2020-07-08 0 17.45 17.31 17.56 17.33 17.52 19,314 336,305 17.412 17.28 17.14 17.39 17.16 17.35 19,508 17.239 -0.40%
2020-07-07 0 17.52 17.43 17.52 17.52 17.72 46,848 824,623 17.602 17.35 17.26 17.35 17.35 17.54 47,319 17.427 -0.57%
2020-07-06 0 17.62 17.61 17.71 17.50 17.71 72,075 1,271,365 17.639 17.44 17.43 17.53 17.33 17.53 72,799 17.464 0.92%
2020-07-03 0 17.46 17.30 17.50 17.30 17.49 32,767 570,352 17.406 17.29 17.13 17.33 17.13 17.32 33,096 17.233 0.69%
2020-07-02 0 17.34 17.26 17.50 17.15 17.26 6,058 104,336 17.223 17.17 17.09 17.33 16.98 17.09 6,119 17.052 2.18%
2020-06-30 0 17.05 17.05 17.27 17.05 17.26 76,007 1,306,346 17.187 16.80 16.80 17.02 16.80 17.01 77,132 16.936 0.24%
2020-06-29 0 17.01 17.00 17.50 16.88 17.10 35,923 609,198 16.958 16.76 16.75 17.24 16.63 16.85 36,455 16.711 -1.05%
2020-06-26 0 17.19 17.19 17.28 17.10 17.34 36,932 633,612 17.156 16.94 16.94 17.03 16.85 17.09 37,479 16.906 -0.75%
2020-06-24 0 17.32 17.20 18.70 17.32 17.53 31,900 554,148 17.371 17.07 16.95 18.43 17.07 17.27 32,372 17.118 -1.65%
2020-06-23 0 17.61 17.00 18.70 17.17 17.61 100,369 1,739,647 17.333 17.35 16.75 18.43 16.92 17.35 101,855 17.080 1.91%
2020-06-22 0 17.28 17.02 18.79 17.05 17.28 38,083 651,326 17.103 17.03 16.77 18.52 16.80 17.03 38,647 16.853 -0.97%
2020-06-19 0 17.45 17.30 18.10 17.18 17.45 59,009 1,025,327 17.376 17.20 17.05 17.84 16.93 17.20 59,883 17.122 0.87%
2020-06-18 0 17.30 17.00 18.10 17.05 17.30 15,480 266,476 17.214 17.05 16.75 17.84 16.80 17.05 15,709 16.963 -0.52%
2020-06-17 0 17.39 16.90 18.10 17.14 17.40 14,031 242,820 17.306 17.14 16.65 17.84 16.89 17.15 14,239 17.053 0.06%
2020-06-16 0 17.38 16.00 17.38 17.10 17.43 32,329 558,763 17.284 17.13 15.77 17.13 16.85 17.18 32,808 17.031 5.53%
2020-06-15 0 16.47 16.41 16.52 16.38 16.86 146,517 2,428,335 16.574 16.23 16.17 16.28 16.14 16.61 148,687 16.332 -2.43%
2020-06-12 0 16.88 16.88 17.10 16.63 17.20 82,124 1,379,159 16.794 16.63 16.63 16.85 16.39 16.95 83,340 16.549 -2.09%
2020-06-11 0 17.24 17.10 17.24 17.19 17.86 126,719 2,197,261 17.340 16.99 16.85 16.99 16.94 17.60 128,595 17.087 -3.53%
2020-06-10 0 17.87 17.87 18.00 17.77 17.90 16,386 292,850 17.872 17.61 17.61 17.74 17.51 17.64 16,629 17.611 0.62%
2020-06-09 0 17.76 17.70 18.60 17.76 18.00 17,809 318,570 17.888 17.50 17.44 18.33 17.50 17.74 18,073 17.627 -0.17%
2020-06-08 0 17.79 17.70 17.84 17.77 17.94 54,597 971,999 17.803 17.53 17.44 17.58 17.51 17.68 55,405 17.543 -0.17%
2020-06-05 0 17.82 17.80 21.00 17.47 17.86 42,078 743,869 17.678 17.56 17.54 20.69 17.22 17.60 42,701 17.420 2.59%
2020-06-04 0 17.37 17.35 17.39 17.33 17.52 94,809 1,650,465 17.408 17.12 17.10 17.14 17.08 17.26 96,213 17.154 0.64%
2020-06-03 0 17.26 17.18 17.26 17.00 17.27 37,376 644,398 17.241 17.01 16.93 17.01 16.75 17.02 37,929 16.989 1.95%
2020-06-02 0 16.93 16.83 17.00 16.75 16.95 72,719 1,224,395 16.837 16.68 16.58 16.75 16.51 16.70 73,796 16.592 1.07%
2020-06-01 0 16.75 16.70 16.71 16.63 16.76 48,928 817,405 16.706 16.51 16.46 16.47 16.39 16.52 49,652 16.463 1.76%
2020-05-29 0 16.46 16.40 16.46 16.40 16.52 40,108 659,926 16.454 16.22 16.16 16.22 16.16 16.28 40,702 16.214 0.61%
2020-05-28 0 16.36 16.36 16.46 16.36 16.58 41,314 680,322 16.467 16.12 16.12 16.22 16.12 16.34 41,926 16.227 0.62%
2020-05-27 0 16.26 16.20 16.32 16.10 16.36 78,955 1,284,181 16.265 16.02 15.96 16.08 15.87 16.12 80,124 16.027 0.62%
2020-05-26 0 16.16 16.04 16.20 15.88 16.20 28,612 459,113 16.046 15.92 15.81 15.96 15.65 15.96 29,036 15.812 2.15%
2020-05-25 0 15.82 15.76 15.82 15.54 15.86 12,277 194,140 15.813 15.59 15.53 15.59 15.31 15.63 12,459 15.583 1.93%
2020-05-22 0 15.52 15.52 15.66 15.36 15.86 33,805 526,576 15.577 15.29 15.29 15.43 15.14 15.63 34,306 15.350 -1.15%
2020-05-21 0 15.70 15.44 15.98 15.70 15.92 72,685 1,143,539 15.733 15.47 15.21 15.75 15.47 15.69 73,761 15.503 0.77%
2020-05-20 0 15.58 15.58 15.66 15.58 15.78 17,298 271,507 15.696 15.35 15.35 15.43 15.35 15.55 17,554 15.467 -0.89%
2020-05-19 0 15.72 15.62 15.80 15.60 15.94 23,700 373,660 15.766 15.49 15.39 15.57 15.37 15.71 24,051 15.536 2.08%
2020-05-18 0 15.40 15.10 15.50 15.20 15.74 14,537 222,796 15.326 15.18 14.88 15.27 14.98 15.51 14,752 15.103 1.58%
2020-05-15 0 15.16 15.10 15.80 15.00 15.16 17,883 269,704 15.082 14.94 14.88 15.57 14.78 14.94 18,148 14.862 1.07%
2020-05-14 0 15.00 15.00 15.28 15.00 15.32 21,107 321,471 15.231 14.78 14.78 15.06 14.78 15.10 21,420 15.008 -2.09%
2020-05-13 0 15.32 15.26 15.32 15.32 15.48 14,100 217,236 15.407 15.10 15.04 15.10 15.10 15.25 14,309 15.182 -1.92%
2020-05-12 0 15.62 15.46 15.80 15.44 15.92 16,036 249,072 15.532 15.39 15.23 15.57 15.21 15.69 16,273 15.305 -0.89%
2020-05-11 0 15.76 15.68 15.90 15.62 15.80 86,122 1,354,692 15.730 15.53 15.45 15.67 15.39 15.57 87,397 15.500 1.03%
2020-05-08 0 15.60 15.52 15.70 15.52 15.70 19,382 302,726 15.619 15.37 15.29 15.47 15.29 15.47 19,669 15.391 1.96%
2020-05-07 0 15.30 15.28 15.42 15.12 15.38 34,100 517,268 15.169 15.08 15.06 15.20 14.90 15.16 34,605 14.948 -0.39%
2020-05-06 0 15.36 15.28 15.52 15.20 15.42 82,076 1,256,713 15.312 15.14 15.06 15.29 14.98 15.20 83,291 15.088 -0.39%
2020-05-05 0 15.42 15.36 16.00 15.34 15.42 20,203 311,179 15.403 15.20 15.14 15.77 15.12 15.20 20,502 15.178 1.18%
2020-05-04 0 15.24 15.16 15.26 15.02 15.42 75,200 1,141,922 15.185 15.02 14.94 15.04 14.80 15.20 76,314 14.964 -2.31%
2020-04-29 0 15.60 15.60 15.70 15.56 15.72 18,313 286,324 15.635 15.37 15.37 15.47 15.33 15.49 18,584 15.407 1.43%
2020-04-28 0 15.38 15.38 15.46 15.32 15.42 14,249 219,351 15.394 15.16 15.16 15.23 15.10 15.20 14,460 15.170 -0.26%
2020-04-27 0 15.42 15.32 15.48 15.20 15.48 19,574 301,050 15.380 15.20 15.10 15.25 14.98 15.25 19,864 15.156 3.77%
2020-04-24 0 14.86 14.82 15.08 14.82 14.96 14,323 213,061 14.875 14.64 14.60 14.86 14.60 14.74 14,535 14.658 -1.33%
2020-04-23 0 15.06 15.04 16.10 15.02 15.20 49,332 747,405 15.151 14.84 14.82 15.87 14.80 14.98 50,062 14.929 -0.13%
2020-04-22 0 15.08 14.90 16.20 14.80 15.08 23,819 356,851 14.982 14.86 14.68 15.96 14.58 14.86 24,172 14.763 0.13%
2020-04-21 0 15.06 15.00 15.22 14.92 15.42 22,204 334,129 15.048 14.84 14.78 15.00 14.70 15.20 22,533 14.829 -2.46%
2020-04-20 0 15.44 15.24 15.60 15.28 16.20 39,541 612,947 15.502 15.21 15.02 15.37 15.06 15.96 40,126 15.275 0.65%
2020-04-17 0 15.34 15.34 15.98 15.34 16.20 47,100 729,744 15.494 15.12 15.12 15.75 15.12 15.96 47,797 15.267 0.26%
2020-04-16 0 15.30 15.30 15.34 14.80 15.26 36,600 551,030 15.055 15.08 15.08 15.12 14.58 15.04 37,142 14.836 -0.39%
2020-04-15 0 15.36 15.10 15.66 15.40 16.44 47,217 736,177 15.591 15.14 14.88 15.43 15.18 16.20 47,916 15.364 -0.90%
2020-04-14 0 15.50 15.44 15.54 15.44 19.58 107,202 1,693,865 15.801 15.27 15.21 15.31 15.21 19.29 108,789 15.570 0.00%
2020-04-09 0 15.50 15.28 19.62 15.06 15.50 16,713 255,596 15.293 15.27 15.06 19.33 14.84 15.27 16,960 15.070 4.03%
2020-04-08 0 14.90 14.92 14.96 14.74 15.36 42,501 634,922 14.939 14.68 14.70 14.74 14.52 15.14 43,130 14.721 -2.23%
2020-04-07 0 15.24 15.24 15.32 14.86 15.54 52,803 797,211 15.098 15.02 15.02 15.10 14.64 15.31 53,585 14.878 4.10%
2020-04-06 0 14.64 14.64 14.90 14.32 14.76 14,859 214,981 14.468 14.43 14.43 14.68 14.11 14.54 15,079 14.257 2.38%
2020-04-03 0 14.30 14.26 14.36 14.20 14.38 19,996 285,125 14.259 14.09 14.05 14.15 13.99 14.17 20,292 14.051 -0.69%
2020-04-02 0 14.40 14.30 14.50 14.20 14.42 7,833 111,891 14.285 14.19 14.09 14.29 13.99 14.21 7,949 14.076 0.14%
2020-04-01 0 14.38 14.26 14.50 14.26 15.50 25,541 372,324 14.578 14.17 14.05 14.29 14.05 15.27 25,919 14.365 -3.23%
2020-03-31 0 14.92 14.94 14.98 14.66 14.96 16,821 248,194 14.755 14.64 14.66 14.70 14.39 14.68 17,139 14.481 4.34%
2020-03-30 0 14.30 14.20 15.50 14.30 14.80 53,626 778,078 14.509 14.03 13.94 15.21 14.03 14.53 54,640 14.240 -2.05%
2020-03-27 0 14.60 14.60 14.82 14.40 15.12 90,600 1,345,994 14.856 14.33 14.33 14.55 14.13 14.84 92,313 14.581 3.99%
2020-03-26 0 14.04 14.02 14.04 14.00 14.38 114,420 1,620,238 14.160 13.78 13.76 13.78 13.74 14.11 116,583 13.898 -2.36%
2020-03-25 0 14.38 14.22 15.00 13.76 14.38 46,307 647,135 13.975 14.11 13.96 14.72 13.50 14.11 47,182 13.716 7.63%
2020-03-24 0 13.36 13.26 13.48 13.08 13.48 45,171 599,088 13.263 13.11 13.01 13.23 12.84 13.23 46,025 13.017 6.03%
2020-03-23 0 12.60 12.60 12.72 12.32 14.00 89,215 1,129,486 12.660 12.37 12.37 12.48 12.09 13.74 90,902 12.425 -8.43%
2020-03-20 0 13.76 13.36 14.00 12.92 13.72 103,744 1,373,414 13.238 13.50 13.11 13.74 12.68 13.47 105,705 12.993 7.17%
2020-03-19 0 12.84 12.74 12.92 12.16 17.10 251,022 3,197,179 12.737 12.60 12.50 12.68 11.93 16.78 255,767 12.500 -5.03%
2020-03-18 0 13.52 13.50 13.90 13.20 13.82 74,400 1,008,856 13.560 13.27 13.25 13.64 12.96 13.56 75,807 13.308 -3.57%
2020-03-17 0 14.02 13.98 15.08 13.34 15.10 100,704 1,379,655 13.700 13.76 13.72 14.80 13.09 14.82 102,608 13.446 6.05%
2020-03-16 0 13.22 13.28 13.32 13.22 14.52 173,147 2,367,060 13.671 12.97 13.03 13.07 12.97 14.25 176,420 13.417 -8.95%
2020-03-13 0 14.52 14.32 14.56 13.50 14.90 166,258 2,327,123 13.997 14.25 14.05 14.29 13.25 14.62 169,401 13.737 -2.55%
2020-03-12 0 14.90 14.80 15.02 14.80 16.00 143,106 2,169,658 15.161 14.62 14.53 14.74 14.53 15.70 145,811 14.880 -8.02%
2020-03-11 0 16.20 16.20 17.10 16.08 17.00 99,000 1,605,624 16.218 15.90 15.90 16.78 15.78 16.68 100,872 15.918 -2.88%
2020-03-10 0 16.68 16.60 17.00 16.44 17.50 93,303 1,564,671 16.770 16.37 16.29 16.68 16.13 17.18 95,067 16.459 2.46%
2020-03-09 0 16.28 16.12 16.42 16.12 17.50 113,100 1,901,400 16.812 15.98 15.82 16.12 15.82 17.18 115,238 16.500 -7.50%
2020-03-06 0 17.60 17.56 19.48 17.52 18.24 44,491 784,954 17.643 17.27 17.23 19.12 17.19 17.90 45,332 17.316 -3.40%
2020-03-05 0 18.22 18.00 18.24 18.14 18.22 8,500 154,778 18.209 17.88 17.67 17.90 17.80 17.88 8,661 17.871 2.02%
2020-03-04 0 17.86 17.80 17.90 17.72 17.88 33,100 589,618 17.813 17.53 17.47 17.57 17.39 17.55 33,726 17.483 0.34%
2020-03-03 0 17.80 17.74 19.48 17.72 17.92 31,600 563,318 17.827 17.47 17.41 19.12 17.39 17.59 32,197 17.496 -0.22%
2020-03-02 0 17.84 17.84 19.48 17.54 17.76 147,700 2,601,972 17.617 17.51 17.51 19.12 17.21 17.43 150,492 17.290 2.53%
2020-02-28 0 17.40 17.40 17.62 17.36 17.74 51,800 909,016 17.549 17.08 17.08 17.29 17.04 17.41 52,779 17.223 -4.92%
2020-02-27 0 18.30 18.10 19.48 18.10 18.30 28,000 509,534 18.198 17.96 17.76 19.12 17.76 17.96 28,529 17.860 0.00%
2020-02-26 0 18.30 18.26 19.44 18.30 18.86 34,768 638,459 18.363 17.96 17.92 19.08 17.96 18.51 35,425 18.023 -2.97%
2020-02-25 0 18.86 18.86 19.10 18.84 19.06 62,148 1,172,212 18.862 18.51 18.51 18.75 18.49 18.71 63,323 18.512 -1.36%
2020-02-24 0 19.12 19.08 19.40 19.08 19.44 24,352 466,413 19.153 18.77 18.73 19.04 18.73 19.08 24,812 18.798 -1.85%
2020-02-21 0 19.48 19.30 19.58 19.44 19.58 15,200 296,022 19.475 19.12 18.94 19.22 19.08 19.22 15,487 19.114 -0.71%
2020-02-20 0 19.62 19.56 19.62 19.60 19.66 17,138 336,592 19.640 19.26 19.20 19.26 19.24 19.30 17,462 19.276 0.00%
2020-02-19 0 19.62 19.48 19.72 19.48 19.62 23,900 466,454 19.517 19.26 19.12 19.35 19.12 19.26 24,352 19.155 0.72%
2020-02-18 0 19.48 19.48 19.72 19.48 19.62 13,540 264,621 19.544 19.12 19.12 19.35 19.12 19.26 13,796 19.181 -1.12%
2020-02-17 0 19.70 19.62 19.72 19.60 19.70 41,945 824,354 19.653 19.33 19.26 19.35 19.24 19.33 42,738 19.289 0.51%
2020-02-14 0 19.60 19.60 19.72 19.54 19.62 11,431 223,529 19.555 19.24 19.24 19.35 19.18 19.26 11,647 19.192 0.31%
2020-02-13 0 19.54 19.54 19.72 19.50 19.68 29,600 581,006 19.629 19.18 19.18 19.35 19.14 19.31 30,160 19.264 -0.61%
2020-02-12 0 19.66 19.60 19.66 19.58 19.66 6,900 135,564 19.647 19.30 19.24 19.30 19.22 19.30 7,030 19.282 0.31%
2020-02-11 0 19.60 19.50 19.66 19.44 19.60 7,157 139,856 19.541 19.24 19.14 19.30 19.08 19.24 7,292 19.179 0.82%
2020-02-10 0 19.44 19.40 19.44 19.34 19.54 24,183 468,882 19.389 19.08 19.04 19.08 18.98 19.18 24,640 19.029 -0.72%
2020-02-07 0 19.58 19.54 19.58 19.52 19.60 9,904 193,689 19.557 19.22 19.18 19.22 19.16 19.24 10,091 19.194 -0.41%
2020-02-06 0 19.66 19.64 19.66 19.46 19.68 5,917 115,974 19.600 19.30 19.28 19.30 19.10 19.31 6,029 19.236 1.44%
2020-02-05 0 19.38 18.80 19.66 19.26 19.46 23,605 455,503 19.297 19.02 18.45 19.30 18.90 19.10 24,051 18.939 0.94%
2020-02-04 0 19.20 18.80 19.58 19.14 19.36 39,461 757,117 19.186 18.84 18.45 19.22 18.78 19.00 40,207 18.830 0.00%
2020-02-03 0 19.20 19.16 19.20 19.16 19.54 18,102 348,096 19.230 18.84 18.80 18.84 18.80 19.18 18,444 18.873 -1.03%
2020-01-31 0 19.40 17.10 19.52 19.24 19.50 16,179 314,203 19.420 19.04 16.78 19.16 18.88 19.14 16,485 19.060 0.62%
2020-01-30 0 19.28 17.10 19.28 19.28 19.34 11,718 226,139 19.298 18.92 16.78 18.92 18.92 18.98 11,940 18.940 -0.41%
2020-01-29 0 19.36 19.30 19.60 19.30 19.52 104,647 2,035,177 19.448 19.00 18.94 19.24 18.94 19.16 106,625 19.087 -1.22%
2020-01-24 0 19.60 19.30 19.74 19.56 19.66 3,700 72,578 19.616 19.24 18.94 19.37 19.20 19.30 3,770 19.252 -0.31%
2020-01-23 0 19.66 19.30 19.68 19.66 19.72 5,242 103,206 19.688 19.30 18.94 19.31 19.30 19.35 5,341 19.323 -0.51%
2020-01-22 0 19.76 19.76 19.78 19.70 19.80 11,000 217,224 19.748 19.39 19.39 19.41 19.33 19.43 11,208 19.381 0.30%
2020-01-21 0 19.70 19.30 19.70 19.66 19.74 16,419 323,497 19.703 19.33 18.94 19.33 19.30 19.37 16,729 19.337 -0.51%
2020-01-20 0 19.80 19.70 19.82 19.72 19.84 57,000 1,126,502 19.763 19.43 19.33 19.45 19.35 19.47 58,078 19.397 0.10%
2020-01-17 0 19.78 19.74 20.00 19.66 19.84 14,032 277,249 19.758 19.41 19.37 19.63 19.30 19.47 14,297 19.392 0.61%
2020-01-16 0 19.66 19.60 19.66 19.60 19.66 11,500 225,704 19.626 19.30 19.24 19.30 19.24 19.30 11,717 19.262 0.10%
2020-01-15 0 19.64 19.58 19.64 19.58 19.66 28,106 551,288 19.615 19.28 19.22 19.28 19.22 19.30 28,637 19.251 0.10%
2020-01-14 0 19.62 19.60 19.68 19.60 19.66 9,104 178,901 19.651 19.26 19.24 19.31 19.24 19.30 9,276 19.286 0.00%
2020-01-13 0 19.62 19.58 19.68 19.50 19.66 10,816 211,981 19.599 19.26 19.22 19.31 19.14 19.30 11,020 19.235 -0.20%
2020-01-10 0 19.66 19.64 19.68 19.56 19.66 45,357 891,407 19.653 19.30 19.28 19.31 19.20 19.30 46,214 19.288 -0.10%
2020-01-09 0 19.68 19.66 19.68 19.58 19.68 10,400 204,438 19.658 19.31 19.30 19.31 19.22 19.31 10,597 19.293 0.92%
2020-01-08 0 19.50 19.46 19.70 19.38 19.62 13,309 259,400 19.491 19.14 19.10 19.33 19.02 19.26 13,561 19.129 -1.12%
2020-01-07 0 19.72 19.62 20.00 19.54 19.80 5,040 99,563 19.755 19.35 19.26 19.63 19.18 19.43 5,135 19.388 1.02%
2020-01-06 0 19.52 19.38 19.52 19.36 19.60 36,748 718,636 19.556 19.16 19.02 19.16 19.00 19.24 37,443 19.193 -0.41%
2020-01-03 0 19.60 19.58 19.70 19.60 19.80 11,300 222,836 19.720 19.24 19.22 19.33 19.24 19.43 11,514 19.354 -0.51%
2020-01-02 0 19.70 19.58 19.74 19.58 19.86 14,196 279,811 19.711 19.33 19.22 19.37 19.22 19.49 14,464 19.345 0.51%
2019-12-31 0 19.66 17.80 19.68 19.60 19.70 28,900 568,244 19.662 19.24 17.42 19.26 19.18 19.28 29,536 19.239 -0.51%
2019-12-30 0 19.76 19.70 19.76 19.70 19.82 10,748 212,657 19.786 19.33 19.28 19.33 19.28 19.39 10,985 19.359 0.41%
2019-12-27 0 19.68 19.68 19.70 19.60 19.72 9,117 179,640 19.704 19.26 19.26 19.28 19.18 19.30 9,318 19.279 0.41%
2019-12-24 0 19.60 19.54 19.60 19.54 19.60 5,800 113,674 19.599 19.18 19.12 19.18 19.12 19.18 5,928 19.177 0.31%
2019-12-23 0 19.54 17.80 19.58 19.54 19.60 9,623 188,115 19.548 19.12 17.42 19.16 19.12 19.18 9,835 19.127 0.21%
2019-12-20 0 19.50 19.46 19.60 19.46 19.60 4,107 80,241 19.538 19.08 19.04 19.18 19.04 19.18 4,197 19.117 0.10%
2019-12-19 0 19.48 19.48 20.00 19.46 19.54 6,200 120,978 19.513 19.06 19.06 19.57 19.04 19.12 6,337 19.092 0.00%
2019-12-18 0 19.48 19.00 20.00 19.48 19.52 16,300 317,870 19.501 19.06 18.59 19.57 19.06 19.10 16,659 19.081 -0.41%
2019-12-17 0 19.56 19.54 20.00 19.52 19.66 148,400 2,902,654 19.560 19.14 19.12 19.57 19.10 19.24 151,668 19.138 0.41%
2019-12-16 0 19.48 19.48 19.54 19.44 19.58 10,707 208,795 19.501 19.06 19.06 19.12 19.02 19.16 10,943 19.081 -0.41%
2019-12-13 0 19.56 19.00 20.00 19.34 19.66 59,410 1,158,795 19.505 19.14 18.59 19.57 18.92 19.24 60,718 19.085 2.09%
2019-12-12 0 19.16 19.10 19.16 19.12 19.18 2,800 53,636 19.156 18.75 18.69 18.75 18.71 18.77 2,862 18.743 0.42%
2019-12-11 0 19.08 19.04 19.48 19.06 19.10 18,400 351,356 19.095 18.67 18.63 19.06 18.65 18.69 18,805 18.684 -0.10%
2019-12-10 0 19.10 19.06 19.48 19.06 19.20 6,611 126,312 19.106 18.69 18.65 19.06 18.65 18.79 6,757 18.695 -0.52%
2019-12-09 0 19.20 19.10 19.50 19.10 19.24 5,894 112,712 19.123 18.79 18.69 19.08 18.69 18.83 6,024 18.711 0.73%
2019-12-06 0 19.06 17.80 19.10 18.98 19.08 4,407 83,737 19.001 18.65 17.42 18.69 18.57 18.67 4,504 18.591 0.53%
2019-12-05 0 18.96 17.80 18.98 18.94 19.02 8,154 154,834 18.989 18.55 17.42 18.57 18.53 18.61 8,334 18.580 0.96%
2019-12-04 0 18.78 18.70 19.00 18.74 18.92 11,227 210,988 18.793 18.38 18.30 18.59 18.34 18.51 11,474 18.388 -0.84%
2019-12-03 0 18.94 18.88 19.50 18.84 18.96 15,300 289,188 18.901 18.53 18.47 19.08 18.43 18.55 15,637 18.494 -0.73%
2019-12-02 0 19.08 19.08 19.50 19.08 19.14 16,711 319,420 19.114 18.67 18.67 19.08 18.67 18.73 17,079 18.702 0.00%
2019-11-29 0 19.08 19.00 19.16 19.06 19.14 12,400 236,704 19.089 18.67 18.59 18.75 18.65 18.73 12,673 18.678 -0.42%
2019-11-28 0 19.16 19.08 19.50 19.14 19.16 8,224 157,451 19.145 18.75 18.67 19.08 18.73 18.75 8,405 18.733 0.00%
2019-11-27 0 19.16 19.10 19.50 19.04 19.16 10,607 202,562 19.097 18.75 18.69 19.08 18.63 18.75 10,841 18.685 0.52%
2019-11-26 0 19.06 17.12 19.10 18.92 19.10 58,139 1,106,060 19.024 18.65 16.75 18.69 18.51 18.69 59,419 18.614 0.32%
2019-11-25 0 19.00 17.12 19.00 19.00 19.16 2,215 42,194 19.049 18.59 16.75 18.59 18.59 18.75 2,264 18.639 0.21%
2019-11-22 0 18.96 18.90 19.00 18.90 18.98 3,400 64,490 18.968 18.55 18.49 18.59 18.49 18.57 3,475 18.559 0.21%
2019-11-21 0 18.92 18.90 18.96 18.88 18.94 75,534 1,426,380 18.884 18.51 18.49 18.55 18.47 18.53 77,198 18.477 -0.53%
2019-11-20 0 19.02 18.88 19.50 18.98 19.08 11,570 219,869 19.003 18.61 18.47 19.08 18.57 18.67 11,825 18.594 -0.11%
2019-11-19 0 19.04 18.90 19.50 19.04 19.14 35,000 667,028 19.058 18.63 18.49 19.08 18.63 18.73 35,771 18.647 -0.10%
2019-11-18 0 19.06 18.88 19.50 19.00 19.06 5,280 100,406 19.016 18.65 18.47 19.08 18.59 18.65 5,396 18.607 0.11%
2019-11-15 0 19.04 19.00 19.10 18.96 19.06 3,100 58,866 18.989 18.63 18.59 18.69 18.55 18.65 3,168 18.580 0.42%
2019-11-14 0 18.96 18.90 19.04 18.92 19.04 62,522 1,183,525 18.930 18.55 18.49 18.63 18.51 18.63 63,899 18.522 -0.21%
2019-11-13 0 19.00 18.94 19.04 18.94 19.00 3,561 67,601 18.984 18.59 18.53 18.63 18.53 18.59 3,639 18.575 -0.11%
2019-11-12 0 19.02 18.94 19.50 19.02 19.02 80,500 1,531,110 19.020 18.61 18.53 19.08 18.61 18.61 82,273 18.610 0.11%
2019-11-11 0 19.00 18.88 19.50 18.96 19.02 29,528 561,205 19.006 18.59 18.47 19.08 18.55 18.61 30,178 18.596 -0.11%
2019-11-08 0 19.02 19.00 19.50 18.98 19.06 1,300 24,712 19.009 18.61 18.59 19.08 18.57 18.65 1,329 18.600 -0.21%
2019-11-07 0 19.06 19.00 19.50 18.96 19.08 17,838 339,221 19.017 18.65 18.59 19.08 18.55 18.67 18,231 18.607 0.00%
2019-11-06 0 19.06 19.00 19.16 18.96 19.12 6,706 127,503 19.013 18.65 18.59 18.75 18.55 18.71 6,854 18.604 -0.42%
2019-11-05 0 19.14 19.06 19.50 19.06 19.14 9,331 178,215 19.099 18.73 18.65 19.08 18.65 18.73 9,537 18.688 0.42%
2019-11-04 0 19.06 18.92 19.50 18.98 19.08 107,368 2,042,411 19.023 18.65 18.51 19.08 18.57 18.67 109,733 18.613 0.74%
2019-11-01 0 18.92 18.90 18.92 18.90 18.94 7,201 136,234 18.919 18.51 18.49 18.51 18.49 18.53 7,360 18.511 0.00%
2019-10-31 0 18.92 18.90 19.00 18.90 19.00 74,500 1,410,434 18.932 18.51 18.49 18.59 18.49 18.59 76,141 18.524 0.11%
2019-10-30 0 18.90 18.86 19.00 18.84 18.90 9,016 170,050 18.861 18.49 18.45 18.59 18.43 18.49 9,215 18.454 0.85%
2019-10-29 0 18.74 18.74 19.00 18.68 18.94 7,095 133,370 18.798 18.34 18.34 18.59 18.28 18.53 7,251 18.393 -0.11%
2019-10-28 0 18.76 17.12 18.78 18.74 18.82 20,274 380,977 18.791 18.36 16.75 18.38 18.34 18.41 20,721 18.386 -0.11%
2019-10-25 0 18.78 18.74 18.80 18.72 18.82 7,858 147,311 18.747 18.38 18.34 18.39 18.32 18.41 8,031 18.343 -0.11%
2019-10-24 0 18.80 18.80 18.82 18.78 18.80 10,523 197,826 18.799 18.39 18.39 18.41 18.38 18.39 10,755 18.394 0.75%
2019-10-23 0 18.66 18.62 18.70 18.60 18.68 5,910 110,135 18.635 18.26 18.22 18.30 18.20 18.28 6,040 18.234 -0.11%
2019-10-22 0 18.68 18.40 18.80 18.56 19.00 21,693 404,977 18.669 18.28 18.00 18.39 18.16 18.59 22,171 18.266 0.11%
2019-10-21 0 18.66 18.58 19.00 18.56 18.68 30,506 567,628 18.607 18.26 18.18 18.59 18.16 18.28 31,178 18.206 0.32%
2019-10-18 0 18.60 18.54 19.00 18.54 18.60 10,953 203,363 18.567 18.20 18.14 18.59 18.14 18.20 11,194 18.167 0.54%
2019-10-17 0 18.50 18.40 19.00 18.48 18.50 6,045 111,795 18.494 18.10 18.00 18.59 18.08 18.10 6,178 18.095 0.11%
2019-10-16 0 18.48 18.40 19.00 18.42 18.56 13,462 248,921 18.491 18.08 18.00 18.59 18.02 18.16 13,758 18.092 0.43%
2019-10-15 0 18.40 18.28 19.00 18.28 18.40 13,363 244,592 18.304 18.00 17.89 18.59 17.89 18.00 13,657 17.909 0.66%
2019-10-14 0 18.28 17.70 19.00 18.06 18.40 30,731 562,751 18.312 17.89 17.32 18.59 17.67 18.00 31,408 17.918 1.22%
2019-10-11 0 18.06 18.04 18.08 18.00 18.06 2,100 37,866 18.031 17.67 17.65 17.69 17.61 17.67 2,146 17.643 1.35%
2019-10-10 0 17.82 17.70 18.00 17.78 17.90 13,504 240,474 17.808 17.44 17.32 17.61 17.40 17.51 13,801 17.424 0.45%
2019-10-09 0 17.74 17.70 18.00 17.68 17.76 2,201 39,023 17.730 17.36 17.32 17.61 17.30 17.38 2,249 17.348 -0.89%
2019-10-08 0 17.90 17.76 18.00 17.88 17.96 6,075 108,828 17.914 17.51 17.38 17.61 17.49 17.57 6,209 17.528 0.90%
2019-10-04 0 17.74 17.60 18.22 17.64 17.76 6,947 122,932 17.696 17.36 17.22 17.83 17.26 17.38 7,100 17.314 -0.45%
2019-10-03 0 17.82 17.62 18.12 17.56 17.82 13,411 236,918 17.666 17.44 17.24 17.73 17.18 17.44 13,706 17.285 0.34%
2019-10-02 0 17.76 17.12 18.12 17.74 18.30 8,942 161,409 18.051 17.38 16.75 17.73 17.36 17.91 9,139 17.662 -2.47%
2019-09-30 0 18.32 18.28 18.32 18.28 18.36 83,296 1,522,677 18.280 17.82 17.78 17.82 17.78 17.86 85,645 17.779 0.00%
2019-09-27 0 18.32 18.24 18.32 18.22 18.32 12,859 234,650 18.248 17.82 17.74 17.82 17.72 17.82 13,222 17.747 0.55%
2019-09-26 0 18.22 18.16 18.34 18.16 18.22 3,938 71,624 18.188 17.72 17.66 17.84 17.66 17.72 4,049 17.689 0.33%
2019-09-25 0 18.16 18.00 18.34 18.16 18.34 13,965 255,676 18.308 17.66 17.51 17.84 17.66 17.84 14,359 17.806 -0.98%
2019-09-24 0 18.34 18.34 18.38 18.34 18.42 14,865 273,621 18.407 17.84 17.84 17.88 17.84 17.91 15,284 17.902 0.00%
2019-09-23 0 18.34 18.00 18.50 18.38 18.96 76,208 1,402,572 18.405 17.84 17.51 17.99 17.88 18.44 78,357 17.900 -0.86%
2019-09-20 0 18.50 18.48 19.00 18.48 18.52 11,224 207,515 18.489 17.99 17.97 18.48 17.97 18.01 11,540 17.981 0.43%
2019-09-19 0 18.42 17.90 18.46 18.40 18.42 5,800 106,728 18.401 17.91 17.41 17.95 17.90 17.91 5,964 17.897 0.44%
2019-09-18 0 18.34 17.90 18.40 18.30 18.46 14,881 272,791 18.331 17.84 17.41 17.90 17.80 17.95 15,301 17.829 -0.33%
2019-09-17 0 18.40 18.30 18.40 18.26 18.46 2,509 45,877 18.285 17.90 17.80 17.90 17.76 17.95 2,580 17.784 0.11%
2019-09-16 0 18.38 18.34 18.50 18.24 18.50 15,000 275,490 18.366 17.88 17.84 17.99 17.74 17.99 15,423 17.862 -0.33%
2019-09-13 0 18.44 18.44 18.50 18.36 18.42 12,024 221,176 18.395 17.93 17.93 17.99 17.86 17.91 12,363 17.890 0.22%
2019-09-12 0 18.40 18.32 18.40 18.32 18.44 181,678 3,328,591 18.321 17.90 17.82 17.90 17.82 17.93 186,801 17.819 0.33%
2019-09-11 0 18.34 18.28 18.50 18.24 18.34 3,317 60,534 18.250 17.84 17.78 17.99 17.74 17.84 3,411 17.749 0.11%
2019-09-10 0 18.32 18.14 18.32 18.04 18.32 1,531 27,858 18.196 17.82 17.64 17.82 17.55 17.82 1,574 17.697 -0.22%
2019-09-09 0 18.36 17.90 18.38 18.28 18.40 6,129 112,165 18.301 17.86 17.41 17.88 17.78 17.90 6,302 17.799 0.33%
2019-09-06 0 18.30 18.24 18.30 18.10 18.30 1,300 23,700 18.231 17.80 17.74 17.80 17.60 17.80 1,337 17.731 -0.22%
2019-09-05 0 18.34 18.18 18.34 17.80 18.38 9,700 176,626 18.209 17.84 17.68 17.84 17.31 17.88 9,974 17.710 2.00%
2019-09-04 0 17.98 17.76 - 17.68 17.88 86,843 1,540,835 17.743 17.49 17.27 - 17.20 17.39 89,292 17.256 1.24%
2019-09-03 0 17.76 17.12 17.82 17.76 17.82 13,192 235,056 17.818 17.27 16.65 17.33 17.27 17.33 13,564 17.329 -0.34%
2019-09-02 0 17.82 17.12 - 17.78 17.80 59,261 1,054,720 17.798 17.33 16.65 - 17.29 17.31 60,932 17.310 0.00%
2019-08-30 0 17.82 17.70 - 17.74 17.86 15,668 278,835 17.796 17.33 17.21 - 17.25 17.37 16,110 17.308 0.68%
2019-08-29 0 17.70 17.50 - 17.60 17.70 10,666 188,399 17.664 17.21 17.02 - 17.12 17.21 10,967 17.179 0.11%
2019-08-28 0 17.68 17.66 17.70 17.66 17.70 15,549 275,152 17.696 17.20 17.18 17.21 17.18 17.21 15,987 17.211 0.11%
2019-08-27 0 17.66 17.56 17.70 17.62 17.68 7,000 123,522 17.646 17.18 17.08 17.21 17.14 17.20 7,197 17.162 0.46%
2019-08-26 0 17.58 17.40 17.74 17.48 17.74 42,700 749,020 17.541 17.10 16.92 17.25 17.00 17.25 43,904 17.060 -0.90%
2019-08-23 0 17.74 17.74 - 17.74 17.78 3,500 62,122 17.749 17.25 17.25 - 17.25 17.29 3,599 17.262 -0.34%
2019-08-22 0 17.80 17.70 18.00 17.76 17.80 7,241 128,770 17.783 17.31 17.21 17.51 17.27 17.31 7,445 17.296 0.79%
2019-08-21 0 17.66 17.60 17.80 17.64 17.68 29,050 512,521 17.643 17.18 17.12 17.31 17.16 17.20 29,869 17.159 -0.23%
2019-08-20 0 17.70 17.50 17.72 17.20 17.72 33,228 584,652 17.595 17.21 17.02 17.23 16.73 17.23 34,165 17.113 0.45%
2019-08-19 0 17.62 17.52 17.70 17.44 17.62 7,304 128,104 17.539 17.14 17.04 17.21 16.96 17.14 7,510 17.058 1.15%
2019-08-16 0 17.42 17.38 17.44 17.34 17.50 15,400 268,264 17.420 16.94 16.90 16.96 16.86 17.02 15,834 16.942 -0.46%
2019-08-15 0 17.50 17.42 17.94 17.42 17.50 17,689 309,319 17.487 17.02 16.94 17.45 16.94 17.02 18,188 17.007 -1.80%
2019-08-14 0 17.82 17.12 - 17.72 17.92 6,410 114,222 17.819 17.33 16.65 - 17.23 17.43 6,591 17.331 0.68%
2019-08-13 0 17.70 17.62 17.90 17.70 17.90 7,047 124,930 17.728 17.21 17.14 17.41 17.21 17.41 7,246 17.242 -1.34%
2019-08-12 0 17.94 17.12 18.16 17.68 17.94 36,720 654,459 17.823 17.45 16.65 17.66 17.20 17.45 37,755 17.334 0.79%
2019-08-09 0 17.80 17.74 17.84 17.78 17.88 8,000 142,562 17.820 17.31 17.25 17.35 17.29 17.39 8,226 17.332 0.11%
2019-08-08 0 17.78 17.74 17.78 17.72 18.34 2,314 41,584 17.971 17.29 17.25 17.29 17.23 17.84 2,379 17.478 0.79%
2019-08-07 0 17.64 17.60 17.64 17.52 17.80 13,241 233,701 17.650 17.16 17.12 17.16 17.04 17.31 13,614 17.166 0.57%
2019-08-06 0 17.54 17.54 17.80 17.44 17.58 36,659 643,389 17.551 17.06 17.06 17.31 16.96 17.10 37,693 17.069 -1.13%
2019-08-05 0 17.74 17.74 17.80 17.68 17.88 16,154 287,502 17.798 17.25 17.25 17.31 17.20 17.39 16,610 17.309 -1.11%
2019-08-02 0 17.94 17.94 18.00 17.94 18.24 24,340 438,494 18.015 17.45 17.45 17.51 17.45 17.74 25,026 17.521 -1.21%
2019-08-01 0 18.16 18.08 18.40 18.14 18.34 34,234 623,228 18.205 17.66 17.58 17.90 17.64 17.84 35,199 17.706 -1.30%
2019-07-31 0 18.40 18.32 18.42 18.32 18.40 4,300 79,112 18.398 17.90 17.82 17.91 17.82 17.90 4,421 17.894 -0.54%
2019-07-30 0 18.50 18.44 18.50 18.48 18.52 10,342 191,284 18.496 17.99 17.93 17.99 17.97 18.01 10,634 17.989 -0.11%
2019-07-29 0 18.52 18.50 18.52 18.46 18.52 6,755 124,895 18.489 18.01 17.99 18.01 17.95 18.01 6,945 17.982 0.00%
2019-07-26 0 18.52 18.46 18.60 18.42 18.56 1,554 28,775 18.517 18.01 17.95 18.09 17.91 18.05 1,598 18.009 -0.43%
2019-07-25 0 18.60 18.08 19.70 18.54 18.66 5,100 94,910 18.610 18.09 17.58 19.16 18.03 18.15 5,244 18.099 0.22%
2019-07-24 0 18.56 18.32 19.70 18.32 18.58 73,601 1,357,412 18.443 18.05 17.82 19.16 17.82 18.07 75,676 17.937 0.54%
2019-07-23 0 18.46 18.08 19.70 18.46 18.72 25,849 479,860 18.564 17.95 17.58 19.16 17.95 18.21 26,578 18.055 -0.22%
2019-07-22 0 18.50 18.08 18.60 18.34 18.52 31,645 584,739 18.478 17.99 17.58 18.09 17.84 18.01 32,537 17.971 0.00%
2019-07-19 0 18.50 18.50 18.54 18.48 18.54 14,119 261,321 18.508 17.99 17.99 18.03 17.97 18.03 14,517 18.001 0.76%
2019-07-18 0 18.36 18.30 18.46 18.30 18.44 11,952 219,649 18.378 17.86 17.80 17.95 17.80 17.93 12,289 17.874 -0.33%
2019-07-17 0 18.42 18.08 18.50 18.40 18.54 20,489 378,064 18.452 17.91 17.58 17.99 17.90 18.03 21,067 17.946 -0.65%
2019-07-16 0 18.54 18.50 18.56 18.50 18.62 23,743 439,792 18.523 18.03 17.99 18.05 17.99 18.11 24,412 18.015 0.00%
2019-07-15 0 18.54 18.50 18.54 18.40 18.62 22,317 413,208 18.515 18.03 17.99 18.03 17.90 18.11 22,946 18.008 -0.54%
2019-07-12 0 18.64 17.86 19.70 18.38 18.64 16,601 307,296 18.511 18.13 17.37 19.16 17.88 18.13 17,069 18.003 0.22%
2019-07-11 0 18.60 18.60 18.66 18.52 18.60 16,400 304,038 18.539 18.09 18.09 18.15 18.01 18.09 16,862 18.030 1.20%
2019-07-10 0 18.38 18.00 18.68 18.38 18.52 15,700 289,174 18.419 17.88 17.51 18.17 17.88 18.01 16,143 17.914 -0.86%
2019-07-09 0 18.54 18.46 18.70 18.46 18.60 3,976 73,418 18.465 18.03 17.95 18.19 17.95 18.09 4,088 17.959 -0.32%
2019-07-08 0 18.60 18.26 18.62 18.46 18.70 13,569 252,770 18.628 18.09 17.76 18.11 17.95 18.19 13,952 18.118 -0.53%
2019-07-05 0 18.70 18.40 18.80 18.70 18.80 5,164 96,750 18.735 18.19 17.90 18.28 18.19 18.28 5,310 18.222 -0.53%
2019-07-04 0 18.80 17.86 19.00 18.64 18.80 21,414 400,859 18.719 18.28 17.37 18.48 18.13 18.28 22,018 18.206 0.86%
2019-07-03 0 18.64 18.60 18.74 18.56 18.64 7,746 144,030 18.594 18.13 18.09 18.23 18.05 18.13 7,964 18.084 0.43%
2019-07-02 0 18.56 18.56 18.60 18.56 18.74 25,188 469,374 18.635 18.05 18.05 18.09 18.05 18.23 25,898 18.124 0.65%
2019-06-28 0 18.76 18.70 18.78 18.76 18.80 8,014 150,417 18.769 17.93 17.88 17.95 17.93 17.97 8,383 17.943 -0.11%
2019-06-27 0 18.78 17.86 18.78 18.76 18.80 2,207 41,456 18.784 17.95 17.07 17.95 17.93 17.97 2,309 17.957 0.00%
2019-06-26 0 18.78 17.50 18.78 18.64 18.78 5,382 100,899 18.747 17.95 16.73 17.95 17.82 17.95 5,630 17.922 0.00%
2019-06-25 0 18.78 17.50 18.90 18.72 18.94 10,995 207,566 18.878 17.95 16.73 18.07 17.90 18.11 11,501 18.047 -0.95%
2019-06-24 0 18.96 18.84 19.70 18.70 19.20 25,892 490,166 18.931 18.13 18.01 18.83 17.88 18.35 27,084 18.098 1.83%
2019-06-21 0 18.62 17.50 18.80 18.62 18.82 19,983 373,153 18.674 17.80 16.73 17.97 17.80 17.99 20,903 17.852 -1.17%
2019-06-20 0 18.84 18.30 18.86 18.60 18.84 14,110 263,926 18.705 18.01 17.49 18.03 17.78 18.01 14,760 17.882 1.73%
2019-06-19 0 18.52 18.30 18.58 18.52 18.64 12,481 231,693 18.564 17.70 17.49 17.76 17.70 17.82 13,056 17.747 1.20%
2019-06-18 0 18.30 18.30 18.40 18.30 18.84 1,962 36,412 18.559 17.49 17.49 17.59 17.49 18.01 2,052 17.742 -0.54%
2019-06-17 0 18.40 17.50 18.40 18.30 18.40 9,665 177,135 18.327 17.59 16.73 17.59 17.49 17.59 10,110 17.521 -0.22%
2019-06-14 0 18.44 18.40 18.46 18.42 18.54 24,978 461,544 18.478 17.63 17.59 17.65 17.61 17.72 26,128 17.665 -0.11%
2019-06-13 0 18.46 18.18 18.60 18.26 18.46 1,314 24,202 18.419 17.65 17.38 17.78 17.46 17.65 1,374 17.608 -0.75%
2019-06-12 0 18.60 18.40 18.60 18.60 18.64 4,586 85,401 18.622 17.78 17.59 17.78 17.78 17.82 4,797 17.802 -0.21%
2019-06-11 0 18.64 18.60 18.64 18.20 18.64 4,386 81,438 18.568 17.82 17.78 17.82 17.40 17.82 4,588 17.750 0.43%
2019-06-10 0 18.56 18.20 18.56 18.20 18.56 10,252 189,306 18.465 17.74 17.40 17.74 17.40 17.74 10,724 17.653 1.98%
2019-06-06 0 18.20 18.18 18.20 18.08 18.20 1,266 23,009 18.175 17.40 17.38 17.40 17.28 17.40 1,324 17.375 0.11%
2019-06-05 0 18.18 18.14 - 18.16 18.24 3,300 59,996 18.181 17.38 17.34 - 17.36 17.44 3,452 17.380 1.22%
2019-06-04 0 17.96 17.86 - 17.72 18.00 7,757 138,982 17.917 17.17 17.07 - 16.94 17.21 8,114 17.128 1.58%
2019-06-03 0 17.68 17.60 17.80 17.60 17.96 12,186 216,167 17.739 16.90 16.83 17.02 16.83 17.17 12,747 16.958 -1.56%
2019-05-31 0 17.96 17.74 18.18 17.86 17.96 5,300 94,820 17.891 17.17 16.96 17.38 17.07 17.17 5,544 17.103 -0.11%
2019-05-30 0 17.98 17.90 18.24 17.90 17.98 1,800 32,290 17.939 17.19 17.11 17.44 17.11 17.19 1,883 17.149 -0.33%
2019-05-29 0 18.04 17.50 18.28 18.04 18.12 5,601 101,197 18.068 17.25 16.73 17.48 17.25 17.32 5,859 17.272 -1.10%
2019-05-28 0 18.24 17.50 18.24 18.18 18.34 4,064 74,267 18.274 17.44 16.73 17.44 17.38 17.53 4,251 17.470 -0.33%
2019-05-27 0 18.30 18.10 18.40 18.10 18.30 4,125 75,111 18.209 17.49 17.30 17.59 17.30 17.49 4,315 17.407 1.10%
2019-05-24 0 18.10 17.50 18.50 18.08 18.12 1,942 35,143 18.096 17.30 16.73 17.69 17.28 17.32 2,031 17.300 -0.11%
2019-05-23 0 18.12 18.06 18.18 18.10 18.28 14,219 258,482 18.179 17.32 17.27 17.38 17.30 17.48 14,874 17.379 -0.77%
2019-05-22 0 18.26 18.26 18.32 18.24 18.50 7,220 132,311 18.326 17.46 17.46 17.51 17.44 17.69 7,552 17.519 -0.11%
2019-05-21 0 18.28 18.10 18.30 18.18 18.30 17,933 326,791 18.223 17.48 17.30 17.49 17.38 17.49 18,759 17.421 -0.44%
2019-05-20 0 18.36 18.10 19.70 18.28 18.38 30,168 552,027 18.298 17.55 17.30 18.83 17.48 17.57 31,557 17.493 -0.11%
2019-05-17 0 18.38 18.18 18.42 18.26 18.42 7,863 144,375 18.361 17.57 17.38 17.61 17.46 17.61 8,225 17.553 1.10%
2019-05-16 0 18.18 18.08 18.18 18.10 18.22 7,418 134,708 18.160 17.38 17.28 17.38 17.30 17.42 7,760 17.360 0.44%
2019-05-15 0 18.10 18.06 18.26 18.10 18.26 8,351 151,732 18.169 17.30 17.27 17.46 17.30 17.46 8,735 17.370 0.22%
2019-05-14 0 18.06 18.06 18.28 18.06 18.60 13,073 236,703 18.106 17.27 17.27 17.48 17.27 17.78 13,675 17.309 -1.31%
2019-05-10 0 18.30 18.22 18.38 18.22 18.42 23,839 436,321 18.303 17.49 17.42 17.57 17.42 17.61 24,937 17.497 0.22%
2019-05-09 0 18.26 18.24 18.30 18.26 18.40 25,381 466,153 18.366 17.46 17.44 17.49 17.46 17.59 26,550 17.558 -0.98%
2019-05-08 0 18.44 18.24 18.70 18.00 18.44 51,006 932,853 18.289 17.63 17.44 17.88 17.21 17.63 53,354 17.484 -1.39%
2019-05-07 0 18.70 18.30 18.70 18.52 18.76 5,400 100,906 18.686 17.88 17.49 17.88 17.70 17.93 5,649 17.864 0.43%
2019-05-06 0 18.62 18.50 19.70 18.50 18.82 14,741 274,290 18.607 17.80 17.69 18.83 17.69 17.99 15,420 17.788 -0.43%
2019-05-03 0 18.70 18.68 18.78 18.70 18.72 2,849 53,319 18.715 17.88 17.86 17.95 17.88 17.90 2,980 17.891 -0.32%
2019-05-02 0 18.76 18.56 19.06 18.72 18.84 35,225 661,895 18.790 17.93 17.74 18.22 17.90 18.01 36,847 17.963 -0.11%
2019-04-30 0 18.78 18.56 18.80 18.74 18.78 38,348 720,016 18.776 17.95 17.74 17.97 17.92 17.95 40,114 17.949 0.00%
2019-04-29 0 18.78 18.56 18.78 18.72 18.78 14,463 271,413 18.766 17.95 17.74 17.95 17.90 17.95 15,129 17.940 0.11%
2019-04-26 0 18.76 18.56 18.80 18.64 18.80 4,800 90,012 18.753 17.93 17.74 17.97 17.82 17.97 5,021 17.927 0.21%
2019-04-25 0 18.72 18.68 18.80 18.68 18.86 88,372 1,653,132 18.707 17.90 17.86 17.97 17.86 18.03 92,441 17.883 -0.74%
2019-04-24 0 18.86 18.80 19.06 18.80 18.92 7,148 134,629 18.834 18.03 17.97 18.22 17.97 18.09 7,477 18.006 0.00%
2019-04-23 0 18.86 18.70 18.96 18.56 18.90 6,918 129,925 18.781 18.03 17.88 18.13 17.74 18.07 7,237 17.954 0.21%
2019-04-18 0 18.82 18.60 18.92 18.82 18.90 11,400 214,678 18.831 17.99 17.78 18.09 17.99 18.07 11,925 18.003 -0.42%
2019-04-17 0 18.90 18.56 18.92 18.84 18.96 11,000 207,852 18.896 18.07 17.74 18.09 18.01 18.13 11,506 18.064 0.21%
2019-04-16 0 18.86 18.82 18.86 18.84 18.90 4,800 90,554 18.865 18.03 17.99 18.03 18.01 18.07 5,021 18.035 0.43%
2019-04-15 0 18.78 18.56 19.20 18.76 18.90 52,783 992,964 18.812 17.95 17.74 18.35 17.93 18.07 55,213 17.984 0.43%
2019-04-12 0 18.70 18.66 18.80 18.68 18.82 15,968 299,391 18.749 17.88 17.84 17.97 17.86 17.99 16,703 17.924 0.21%
2019-04-11 0 18.66 18.60 18.74 18.64 18.72 48,524 906,662 18.685 17.84 17.78 17.92 17.82 17.90 50,758 17.862 0.43%
2019-04-10 0 18.58 18.58 18.64 18.56 18.62 3,433 63,791 18.582 17.76 17.76 17.82 17.74 17.80 3,591 17.764 -0.64%
2019-04-09 0 18.70 18.66 18.70 18.64 18.78 14,905 279,606 18.759 17.88 17.84 17.88 17.82 17.95 15,591 17.934 0.21%
2019-04-08 0 18.66 18.64 18.68 18.66 18.76 6,600 123,344 18.688 17.84 17.82 17.86 17.84 17.93 6,904 17.866 -0.21%
2019-04-04 0 18.70 18.40 18.70 18.70 18.86 21,998 411,910 18.725 17.88 17.59 17.88 17.88 18.03 23,011 17.901 0.11%
2019-04-03 0 18.68 18.64 18.74 18.40 18.76 56,307 1,049,263 18.635 17.86 17.82 17.92 17.59 17.93 58,899 17.814 1.30%
2019-04-02 0 18.44 18.42 18.46 18.40 18.50 19,209 354,423 18.451 17.63 17.61 17.65 17.59 17.69 20,093 17.639 0.22%
2019-04-01 0 18.40 18.38 18.42 18.36 18.40 17,874 328,481 18.378 17.59 17.57 17.61 17.55 17.59 18,697 17.569 0.88%
2019-03-29 0 18.30 18.28 18.30 18.28 18.32 4,703 86,108 18.309 17.44 17.42 17.44 17.42 17.46 4,936 17.446 -0.11%
2019-03-28 0 18.32 18.20 18.34 18.18 18.32 26,515 484,229 18.262 17.46 17.34 17.48 17.32 17.46 27,827 17.401 -0.11%
2019-03-27 0 18.34 18.00 18.48 18.26 18.34 2,500 45,736 18.294 17.48 17.15 17.61 17.40 17.48 2,624 17.432 0.44%
2019-03-26 0 18.26 18.24 18.36 18.24 18.34 10,000 182,850 18.285 17.40 17.38 17.49 17.38 17.48 10,495 17.423 0.55%
2019-03-25 0 18.16 18.16 18.22 18.10 18.48 66,748 1,215,695 18.213 17.30 17.30 17.36 17.25 17.61 70,051 17.354 -2.68%
2019-03-22 0 18.66 17.50 19.00 18.54 18.66 948 17,622 18.589 17.78 16.67 18.10 17.67 17.78 995 17.712 -0.32%
2019-03-21 0 18.72 17.50 19.00 18.68 18.74 13,335 249,529 18.712 17.84 16.67 18.10 17.80 17.86 13,995 17.830 0.43%
2019-03-20 0 18.64 17.50 18.74 18.58 18.70 17,858 332,695 18.630 17.76 16.67 17.86 17.70 17.82 18,742 17.752 0.11%
2019-03-19 0 18.62 18.58 19.00 18.30 18.68 22,319 415,305 18.608 17.74 17.70 18.10 17.44 17.80 23,423 17.730 -0.11%
2019-03-18 0 18.64 18.54 18.66 18.24 18.66 22,700 422,036 18.592 17.76 17.67 17.78 17.38 17.78 23,823 17.715 0.98%
2019-03-15 0 18.46 18.32 18.46 18.36 18.48 13,000 239,340 18.411 17.59 17.46 17.59 17.49 17.61 13,643 17.543 0.76%
2019-03-14 0 18.32 18.00 18.50 18.18 18.36 5,066 92,427 18.245 17.46 17.15 17.63 17.32 17.49 5,317 17.384 1.22%
2019-03-13 0 18.10 18.10 18.12 18.00 18.10 4,552 82,322 18.085 17.25 17.25 17.27 17.15 17.25 4,777 17.232 -0.33%
2019-03-12 0 18.16 18.12 18.26 18.12 18.22 11,262 204,359 18.146 17.30 17.27 17.40 17.27 17.36 11,819 17.290 0.78%
2019-03-11 0 18.02 18.02 18.26 17.90 18.02 11,843 212,763 17.965 17.17 17.17 17.40 17.06 17.17 12,429 17.118 0.56%
2019-03-08 0 17.92 - 18.00 17.92 18.20 14,200 255,422 17.987 17.08 - 17.15 17.08 17.34 14,903 17.139 -1.86%
2019-03-07 0 18.26 18.20 18.50 18.26 18.26 7,530 137,497 18.260 17.40 17.34 17.63 17.40 17.40 7,903 17.399 0.33%
2019-03-06 0 18.20 18.20 18.40 18.10 18.34 25,222 459,983 18.237 17.34 17.34 17.53 17.25 17.48 26,470 17.378 -0.55%
2019-03-05 0 18.30 18.28 19.00 18.24 18.32 5,875 107,451 18.290 17.44 17.42 18.10 17.38 17.46 6,166 17.427 -0.65%
2019-03-04 0 18.42 18.34 19.00 18.32 18.42 36,386 668,750 18.379 17.55 17.48 18.10 17.46 17.55 38,186 17.513 0.66%
2019-03-01 0 18.30 18.30 18.40 18.22 18.30 1,508 27,562 18.277 17.44 17.44 17.53 17.36 17.44 1,583 17.415 0.55%
2019-02-28 0 18.20 18.18 18.40 18.18 18.28 16,900 308,030 18.227 17.34 17.32 17.53 17.32 17.42 17,736 17.367 0.00%
2019-02-27 0 18.20 18.18 18.34 18.18 18.34 20,513 373,437 18.205 17.34 17.32 17.48 17.32 17.48 21,528 17.347 0.66%
2019-02-26 0 18.08 - 18.08 18.02 18.20 10,100 182,882 18.107 17.23 - 17.23 17.17 17.34 10,600 17.253 -0.44%
2019-02-25 0 18.16 18.10 18.20 18.08 18.16 13,336 241,532 18.111 17.30 17.25 17.34 17.23 17.30 13,996 17.257 0.33%
2019-02-22 0 18.10 17.64 18.20 17.98 18.12 5,915 106,958 18.083 17.25 16.81 17.34 17.13 17.27 6,208 17.230 -0.44%
2019-02-21 0 18.18 18.00 18.18 18.06 18.20 5,494 99,280 18.071 17.32 17.15 17.32 17.21 17.34 5,766 17.219 0.78%
2019-02-20 0 18.04 17.96 18.50 17.96 18.08 1,438 25,910 18.018 17.19 17.11 17.63 17.11 17.23 1,509 17.169 0.33%
2019-02-19 0 17.98 17.90 18.50 17.90 18.00 1,201 21,605 17.989 17.13 17.06 17.63 17.06 17.15 1,260 17.141 0.67%
2019-02-18 0 17.86 17.64 18.50 17.86 18.02 16,372 293,300 17.915 17.02 16.81 17.63 17.02 17.17 17,182 17.070 1.25%
2019-02-15 0 17.64 17.62 17.72 17.58 17.64 6,346 111,802 17.618 16.81 16.79 16.88 16.75 16.81 6,660 16.787 -0.45%
2019-02-14 0 17.72 17.72 18.00 17.60 17.74 21,583 380,242 17.618 16.88 16.88 17.15 16.77 16.90 22,651 16.787 0.00%
2019-02-13 0 17.72 17.72 17.74 17.56 17.72 4,200 74,302 17.691 16.88 16.88 16.90 16.73 16.88 4,408 16.857 0.80%
2019-02-12 0 17.58 17.56 18.00 17.52 17.58 24,998 439,286 17.573 16.75 16.73 17.15 16.69 16.75 26,235 16.744 0.46%
2019-02-11 0 17.50 17.46 17.56 17.50 17.62 5,400 94,614 17.521 16.67 16.64 16.73 16.67 16.79 5,667 16.695 -0.23%
2019-02-08 0 17.54 17.52 17.72 17.54 17.70 18,053 317,506 17.587 16.71 16.69 16.88 16.71 16.87 18,946 16.758 -1.02%
2019-02-04 0 17.72 17.70 17.80 17.72 17.78 18,100 321,504 17.763 16.88 16.87 16.96 16.88 16.94 18,996 16.925 0.11%
2019-02-01 0 17.70 17.66 20.00 17.66 17.70 3,513 62,078 17.671 16.87 16.83 19.06 16.83 16.87 3,687 16.838 0.00%
2019-01-31 0 17.70 17.44 17.70 17.46 17.76 1,243 21,986 17.688 16.87 16.62 16.87 16.64 16.92 1,305 16.854 1.26%
2019-01-30 0 17.48 17.46 17.52 17.48 17.56 5,513 96,438 17.493 16.66 16.64 16.69 16.66 16.73 5,786 16.668 0.23%
2019-01-29 0 17.44 17.40 17.50 17.36 17.44 23,642 410,588 17.367 16.62 16.58 16.67 16.54 16.62 24,812 16.548 -0.11%
2019-01-28 0 17.46 17.44 20.00 17.40 17.52 11,146 194,880 17.484 16.64 16.62 19.06 16.58 16.69 11,698 16.660 0.11%
2019-01-25 0 17.44 17.38 20.00 17.30 17.44 21,900 379,500 17.329 16.62 16.56 19.06 16.48 16.62 22,984 16.512 0.81%
2019-01-24 0 17.30 17.26 17.30 17.32 17.38 4,700 81,572 17.356 16.48 16.45 16.48 16.50 16.56 4,933 16.537 0.12%
2019-01-23 0 17.28 17.24 17.30 17.28 17.30 3,745 64,735 17.286 16.47 16.43 16.48 16.47 16.48 3,930 16.471 0.00%
2019-01-22 0 17.28 16.00 17.50 17.28 17.40 12,600 218,478 17.340 16.47 15.25 16.67 16.47 16.58 13,223 16.522 -0.35%
2019-01-21 0 17.34 17.28 17.44 17.34 17.46 38,063 660,714 17.358 16.52 16.47 16.62 16.52 16.64 39,946 16.540 0.35%
2019-01-18 0 17.28 17.24 17.30 17.14 17.34 18,900 327,428 17.324 16.47 16.43 16.48 16.33 16.52 19,835 16.507 1.29%
2019-01-17 0 17.06 16.00 17.14 17.00 17.12 6,400 109,324 17.082 16.26 15.25 16.33 16.20 16.31 6,717 16.276 -0.70%
2019-01-16 0 17.18 16.00 17.40 17.06 17.30 10,420 178,932 17.172 16.37 15.25 16.58 16.26 16.48 10,936 16.362 -0.35%
2019-01-15 0 17.24 16.00 17.40 17.10 17.28 17,209 296,890 17.252 16.43 15.25 16.58 16.29 16.47 18,061 16.439 1.17%
2019-01-14 0 17.04 17.04 17.14 17.04 17.18 15,274 260,954 17.085 16.24 16.24 16.33 16.24 16.37 16,030 16.279 -1.05%
2019-01-11 0 17.22 17.10 17.22 17.20 17.30 13,042 224,669 17.227 16.41 16.29 16.41 16.39 16.48 13,687 16.414 0.58%
2019-01-10 0 17.12 17.08 17.12 17.10 17.16 16,230 278,176 17.140 16.31 16.27 16.31 16.29 16.35 17,033 16.332 0.35%
2019-01-09 0 17.06 16.60 17.06 16.90 17.20 7,906 135,234 17.105 16.26 15.82 16.26 16.10 16.39 8,297 16.299 1.43%
2019-01-08 0 16.82 16.60 16.82 16.70 16.90 10,553 177,548 16.824 16.03 15.82 16.03 15.91 16.10 11,075 16.031 -0.12%
2019-01-07 0 16.84 16.80 16.84 16.84 16.92 27,981 471,327 16.845 16.05 16.01 16.05 16.05 16.12 29,366 16.050 1.94%
2019-01-04 0 16.52 16.34 16.80 16.26 16.52 8,100 133,130 16.436 15.74 15.57 16.01 15.49 15.74 8,501 15.661 1.98%
2019-01-03 0 16.20 16.00 16.26 16.20 16.42 94,004 1,531,414 16.291 15.44 15.25 15.49 15.44 15.65 98,655 15.523 -1.34%
2019-01-02 0 16.42 16.42 16.90 16.36 16.66 17,079 282,370 16.533 15.65 15.65 16.10 15.59 15.87 17,924 15.754 -1.08%
2018-12-31 0 16.66 16.56 16.66 16.48 16.66 9,300 154,694 16.634 15.82 15.72 15.82 15.65 15.82 9,795 15.792 1.59%
2018-12-28 0 16.40 16.34 16.96 16.40 16.54 12,546 206,588 16.466 15.57 15.51 16.10 15.57 15.70 13,214 15.634 -1.20%
2018-12-27 0 16.60 16.52 16.70 16.46 16.64 56,025 924,820 16.507 15.76 15.68 15.86 15.63 15.80 59,010 15.672 0.85%
2018-12-24 0 16.46 16.42 16.46 16.38 16.56 9,800 161,060 16.435 15.63 15.59 15.63 15.55 15.72 10,322 15.603 -0.96%
2018-12-21 0 16.62 16.54 16.70 16.48 16.76 12,295 203,626 16.562 15.78 15.70 15.86 15.65 15.91 12,950 15.724 0.00%
2018-12-20 0 16.62 16.62 16.90 16.50 16.72 24,835 412,773 16.621 15.78 15.78 16.05 15.67 15.87 26,158 15.780 -0.72%
2018-12-19 0 16.74 16.72 16.90 16.66 16.76 6,507 108,579 16.686 15.89 15.87 16.05 15.82 15.91 6,854 15.842 -0.24%
2018-12-18 0 16.78 16.64 17.00 16.64 16.90 27,144 454,657 16.750 15.93 15.80 16.14 15.80 16.05 28,590 15.903 -0.83%
2018-12-17 0 16.92 16.90 16.92 16.84 16.94 35,003 592,416 16.925 16.06 16.05 16.06 15.99 16.08 36,868 16.069 0.12%
2018-12-14 0 16.90 16.84 17.20 16.88 17.26 65,512 1,120,082 17.097 16.05 15.99 16.33 16.03 16.39 69,002 16.233 -1.74%
2018-12-13 0 17.20 17.16 21.05 17.10 17.28 7,740 133,452 17.242 16.33 16.29 19.99 16.24 16.41 8,152 16.370 0.70%
2018-12-12 0 17.08 17.08 17.16 16.84 17.34 21,570 366,392 16.986 16.22 16.22 16.29 15.99 16.46 22,719 16.127 1.30%
2018-12-11 0 16.86 16.86 17.34 16.76 16.90 62,763 1,055,422 16.816 16.01 16.01 16.46 15.91 16.05 66,107 15.965 0.00%
2018-12-10 0 16.86 16.86 17.34 16.80 16.90 30,869 519,651 16.834 16.01 16.01 16.46 15.95 16.05 32,514 15.983 -0.71%
2018-12-07 0 16.98 16.98 17.34 16.98 17.04 43,863 745,532 16.997 16.12 16.12 16.46 16.12 16.18 46,200 16.137 -0.93%
2018-12-06 0 17.14 17.00 17.20 17.00 17.38 26,795 458,223 17.101 16.27 16.14 16.33 16.14 16.50 28,222 16.236 -0.70%
2018-12-05 0 17.26 17.24 21.05 17.20 17.56 97,726 1,692,074 17.314 16.39 16.37 19.99 16.33 16.67 102,932 16.439 -1.60%
2018-12-04 0 17.54 17.54 17.80 17.48 17.68 26,322 462,534 17.572 16.65 16.65 16.90 16.60 16.79 27,724 16.683 -1.13%
2018-12-03 0 17.74 17.74 17.76 17.54 17.80 19,479 345,249 17.724 16.84 16.84 16.86 16.65 16.90 20,517 16.828 0.80%
2018-11-30 0 17.60 17.50 17.70 17.56 17.62 16,134 284,032 17.605 16.71 16.61 16.80 16.67 16.73 16,994 16.714 0.57%
2018-11-29 0 17.50 17.30 17.60 17.50 17.58 2,072 36,334 17.536 16.61 16.42 16.71 16.61 16.69 2,182 16.649 0.23%
2018-11-28 0 17.46 17.40 17.58 17.38 17.52 2,800 48,892 17.461 16.58 16.52 16.69 16.50 16.63 2,949 16.578 0.23%
2018-11-27 0 17.42 17.38 17.60 17.38 17.42 35,565 619,155 17.409 16.54 16.50 16.71 16.50 16.54 37,460 16.529 0.46%
2018-11-26 0 17.34 17.34 17.60 17.22 17.34 11,906 205,410 17.253 16.46 16.46 16.71 16.35 16.46 12,540 16.380 0.00%
2018-11-23 0 17.34 17.26 17.38 17.28 17.36 11,645 201,945 17.342 16.46 16.39 16.50 16.41 16.48 12,265 16.465 -0.34%
2018-11-22 0 17.40 17.40 17.60 17.28 17.36 653 11,288 17.286 16.52 16.52 16.71 16.41 16.48 688 16.412 1.16%
2018-11-21 0 17.20 17.16 17.50 17.00 17.40 18,712 321,620 17.188 16.33 16.29 16.61 16.14 16.52 19,709 16.319 -1.49%
2018-11-20 0 17.46 17.42 17.74 17.42 17.56 32,263 564,923 17.510 16.58 16.54 16.84 16.54 16.67 33,982 16.624 -0.91%
2018-11-19 0 17.62 17.62 17.80 17.60 17.62 1,767 31,115 17.609 16.73 16.73 16.90 16.71 16.73 1,861 16.718 0.11%
2018-11-16 0 17.60 17.52 17.80 17.58 17.64 7,441 130,926 17.595 16.71 16.63 16.90 16.69 16.75 7,837 16.705 -0.34%
2018-11-15 0 17.66 17.52 17.80 17.60 17.66 477 8,393 17.595 16.77 16.63 16.90 16.71 16.77 502 16.705 0.46%
2018-11-14 0 17.58 17.52 17.62 17.52 17.58 571 10,002 17.517 16.69 16.63 16.73 16.63 16.69 601 16.631 0.00%
2018-11-13 0 17.58 17.58 17.60 17.50 17.66 13,291 232,701 17.508 16.69 16.69 16.71 16.61 16.77 13,999 16.623 -1.57%
2018-11-12 0 17.86 17.66 18.00 17.76 18.00 5,216 93,336 17.894 16.96 16.77 17.09 16.86 17.09 5,494 16.989 0.22%
2018-11-09 0 17.82 17.76 17.98 17.78 18.18 56,443 1,004,581 17.798 16.92 16.86 17.07 16.88 17.26 59,450 16.898 -1.22%
2018-11-08 0 18.04 17.98 18.16 18.02 18.16 62,300 1,128,460 18.113 17.13 17.07 17.24 17.11 17.24 65,619 17.197 0.45%
2018-11-07 0 17.96 17.92 17.96 17.84 18.06 23,257 417,723 17.961 17.05 17.01 17.05 16.94 17.15 24,496 17.053 0.22%
2018-11-06 0 17.92 17.90 17.92 17.88 17.92 1,612 28,849 17.896 17.01 16.99 17.01 16.98 17.01 1,698 16.991 0.45%
2018-11-05 0 17.84 17.84 18.00 17.76 17.98 12,416 220,844 17.787 16.94 16.94 17.09 16.86 17.07 13,077 16.887 -0.78%
2018-11-02 0 17.98 17.98 18.00 17.76 17.98 12,036 215,300 17.888 17.07 17.07 17.09 16.86 17.07 12,677 16.983 1.81%
2018-11-01 0 17.66 17.66 20.00 17.64 17.74 27,440 486,089 17.715 16.77 16.77 18.99 16.75 16.84 28,902 16.819 0.68%
2018-10-31 0 17.54 17.44 20.00 17.40 17.80 9,806 172,267 17.568 16.65 16.56 18.99 16.52 16.90 10,328 16.679 0.57%
2018-10-30 0 17.44 17.38 17.46 17.32 17.44 3,139 54,654 17.411 16.56 16.50 16.58 16.44 16.56 3,306 16.531 0.69%
2018-10-29 0 17.32 17.30 17.50 17.16 17.50 10,228 177,054 17.311 16.44 16.42 16.61 16.29 16.61 10,773 16.435 0.81%
2018-10-26 0 17.18 17.18 17.26 17.16 17.28 26,276 451,939 17.200 16.31 16.31 16.39 16.29 16.41 27,676 16.330 -0.35%
2018-10-25 0 17.24 17.24 17.30 17.22 17.50 23,581 407,741 17.291 16.37 16.37 16.42 16.35 16.61 24,837 16.416 -2.05%
2018-10-24 0 17.60 17.52 17.64 17.56 17.68 28,900 509,100 17.616 16.71 16.63 16.75 16.67 16.79 30,440 16.725 -0.23%
2018-10-23 0 17.64 17.54 17.70 17.56 18.00 28,000 495,106 17.682 16.75 16.65 16.80 16.67 17.09 29,492 16.788 -2.22%
2018-10-22 0 18.04 17.96 18.20 17.92 18.04 1,974 35,508 17.988 17.13 17.05 17.28 17.01 17.13 2,079 17.078 1.01%
2018-10-19 0 17.86 17.82 18.30 17.80 17.96 23,571 422,360 17.919 16.96 16.92 17.37 16.90 17.05 24,827 17.012 -1.33%
2018-10-18 0 18.10 18.00 18.12 18.02 18.12 5,400 97,504 18.056 17.18 17.09 17.20 17.11 17.20 5,688 17.143 0.22%
2018-10-16 0 18.06 17.92 18.08 17.96 18.06 11,820 212,502 17.978 17.15 17.01 17.17 17.05 17.15 12,450 17.069 0.89%
2018-10-15 0 17.90 17.80 18.00 17.88 18.00 21,581 386,541 17.911 16.99 16.90 17.09 16.98 17.09 22,731 17.005 -0.89%
2018-10-12 0 18.06 18.04 18.16 17.80 18.22 38,417 694,519 18.078 17.15 17.13 17.24 16.90 17.30 40,464 17.164 0.11%
2018-10-11 0 18.04 18.02 18.08 17.98 18.20 39,089 705,047 18.037 17.13 17.11 17.17 17.07 17.28 41,171 17.125 -2.06%
2018-10-10 0 18.42 18.30 18.42 18.40 18.54 29,142 538,574 18.481 17.49 17.37 17.49 17.47 17.60 30,695 17.546 0.44%
2018-10-09 0 18.34 18.30 18.40 18.34 18.50 25,177 463,401 18.406 17.41 17.37 17.47 17.41 17.56 26,518 17.475 -0.97%
2018-10-08 0 18.52 18.50 18.54 18.52 18.68 17,785 330,662 18.592 17.58 17.56 17.60 17.58 17.74 18,732 17.652 -0.96%
2018-10-05 0 18.70 18.68 18.78 18.70 18.82 63,450 1,190,980 18.770 17.75 17.74 17.83 17.75 17.87 66,830 17.821 -0.53%
2018-10-04 0 18.80 18.50 19.06 18.80 19.08 11,775 222,502 18.896 17.85 17.56 18.10 17.85 18.11 12,402 17.940 -1.47%
2018-10-03 0 19.08 19.04 19.08 19.02 19.08 3,097 58,987 19.046 18.11 18.08 18.11 18.06 18.11 3,262 18.083 0.42%
2018-10-02 0 19.00 18.96 19.30 18.82 19.42 11,144 213,063 19.119 18.04 18.00 18.32 17.87 18.44 11,738 18.152 -1.20%
2018-09-28 0 19.30 18.82 19.34 19.28 19.36 3,832 73,958 19.300 18.26 17.80 18.30 18.24 18.31 4,051 18.257 0.31%
2018-09-27 0 19.24 18.82 19.34 19.20 19.36 28,100 542,904 19.320 18.20 17.80 18.30 18.16 18.31 29,705 18.277 -0.62%
2018-09-26 0 19.36 18.82 19.38 19.28 19.42 48,376 934,876 19.325 18.31 17.80 18.33 18.24 18.37 51,139 18.281 0.31%
2018-09-24 0 19.30 18.40 19.44 19.20 19.38 92,386 1,780,014 19.267 18.26 17.41 18.39 18.16 18.33 97,662 18.226 -0.62%
2018-09-21 0 19.42 19.36 19.42 19.02 19.46 12,941 250,500 19.357 18.37 18.31 18.37 17.99 18.41 13,680 18.311 1.57%
2018-09-20 0 19.12 18.82 20.50 19.04 19.12 21,045 402,057 19.105 18.09 17.80 19.39 18.01 18.09 22,247 18.073 0.21%
2018-09-19 0 19.08 18.82 19.10 18.98 19.10 2,068 39,349 19.028 18.05 17.80 18.07 17.95 18.07 2,186 18.000 0.42%
2018-09-18 0 19.00 18.88 19.02 18.88 19.04 5,798 109,660 18.913 17.97 17.86 17.99 17.86 18.01 6,129 17.892 0.74%
2018-09-17 0 18.86 18.40 21.50 18.82 18.96 9,743 183,610 18.845 17.84 17.41 20.34 17.80 17.94 10,299 17.827 -0.63%
2018-09-14 0 18.98 18.96 21.50 18.88 18.98 3,071 58,162 18.939 17.95 17.94 20.34 17.86 17.95 3,246 17.916 0.53%
2018-09-13 0 18.88 18.80 18.90 18.76 18.88 3,448 64,931 18.831 17.86 17.78 17.88 17.75 17.86 3,645 17.814 0.75%
2018-09-12 0 18.74 18.50 18.90 18.70 18.76 23,000 430,342 18.711 17.73 17.50 17.88 17.69 17.75 24,313 17.700 -0.21%
2018-09-11 0 18.78 18.60 18.78 18.68 18.80 9,058 169,397 18.701 17.77 17.60 17.77 17.67 17.78 9,575 17.691 1.19%
2018-09-10 0 18.56 18.56 18.60 18.56 18.62 18,196 338,068 18.579 17.56 17.56 17.60 17.56 17.61 19,235 17.576 -0.75%
2018-09-07 0 18.70 18.70 18.74 18.50 18.72 5,960 110,923 18.611 17.69 17.69 17.73 17.50 17.71 6,300 17.606 -0.21%
2018-09-06 0 18.74 18.74 18.82 18.72 18.82 8,346 156,778 18.785 17.73 17.73 17.80 17.71 17.80 8,823 17.770 -0.32%
2018-09-05 0 18.80 18.72 18.92 18.84 18.98 11,955 226,175 18.919 17.78 17.71 17.90 17.82 17.95 12,638 17.897 -1.36%
2018-09-04 0 19.06 19.02 19.10 19.04 19.08 30,714 584,959 19.045 18.03 17.99 18.07 18.01 18.05 32,468 18.016 -0.10%
2018-09-03 0 19.08 19.00 19.10 19.00 19.08 12,112 231,204 19.089 18.05 17.97 18.07 17.97 18.05 12,804 18.058 -0.63%
2018-08-31 0 19.20 19.22 19.60 19.20 19.36 22,466 433,112 19.279 18.16 18.18 18.54 18.16 18.31 23,749 18.237 -0.93%
2018-08-30 0 19.38 19.32 19.60 19.38 19.54 37,033 719,694 19.434 18.33 18.28 18.54 18.33 18.48 39,148 18.384 0.21%
2018-08-29 0 19.34 19.32 19.40 19.32 19.46 5,495 106,713 19.420 18.30 18.28 18.35 18.28 18.41 5,809 18.371 -0.31%
2018-08-28 0 19.40 19.22 19.60 19.14 19.46 8,416 163,000 19.368 18.35 18.18 18.54 18.11 18.41 8,897 18.322 0.94%
2018-08-27 0 19.22 19.18 19.60 19.14 19.24 23,266 446,418 19.188 18.18 18.14 18.54 18.11 18.20 24,595 18.151 0.42%
2018-08-24 0 19.14 19.00 19.20 19.06 19.14 9,418 180,134 19.127 18.11 17.97 18.16 18.03 18.11 9,956 18.093 0.10%
2018-08-23 0 19.12 19.00 19.20 19.04 19.12 42,241 805,818 19.077 18.09 17.97 18.16 18.01 18.09 44,653 18.046 0.00%
2018-08-22 0 19.12 18.90 19.20 19.04 19.12 10,519 200,593 19.070 18.09 17.88 18.16 18.01 18.09 11,120 18.039 0.63%
2018-08-21 0 19.00 18.50 19.10 18.90 19.00 33,400 633,576 18.969 17.97 17.50 18.07 17.88 17.97 35,307 17.945 1.06%
2018-08-20 0 18.80 18.78 18.96 18.70 18.80 15,542 291,807 18.775 17.78 17.77 17.94 17.69 17.78 16,430 17.761 0.53%
2018-08-17 0 18.70 18.60 18.96 18.64 18.96 5,149 96,410 18.724 17.69 17.60 17.94 17.63 17.94 5,443 17.712 0.54%
2018-08-16 0 18.60 18.60 18.96 18.60 18.80 19,649 365,904 18.622 17.60 17.60 17.94 17.60 17.78 20,771 17.616 -1.27%
2018-08-15 0 18.84 18.80 18.84 18.76 18.90 5,018 94,519 18.836 17.82 17.78 17.82 17.75 17.88 5,305 17.818 -0.63%
2018-08-14 0 18.96 18.90 19.40 18.86 19.08 30,614 581,305 18.988 17.94 17.88 18.35 17.84 18.05 32,362 17.962 0.74%
2018-08-13 0 18.82 18.76 19.44 18.80 19.00 43,663 823,114 18.852 17.80 17.75 18.39 17.78 17.97 46,157 17.833 -1.47%
2018-08-10 0 19.10 19.00 19.16 19.10 19.36 12,959 249,079 19.221 18.07 17.97 18.12 18.07 18.31 13,699 18.182 -1.34%
2018-08-09 0 19.36 19.36 19.50 19.36 19.44 87,447 1,693,739 19.369 18.31 18.31 18.45 18.31 18.39 92,441 18.322 -0.41%
2018-08-08 0 19.44 19.40 19.48 19.42 19.46 13,790 268,230 19.451 18.39 18.35 18.43 18.37 18.41 14,578 18.400 0.21%
2018-08-07 0 19.40 19.34 19.50 19.28 19.40 18,386 355,177 19.318 18.35 18.30 18.45 18.24 18.35 19,436 18.274 0.52%
2018-08-06 0 19.30 19.30 19.52 19.24 19.40 41,855 809,621 19.343 18.26 18.26 18.47 18.20 18.35 44,245 18.298 0.31%
2018-08-03 0 19.24 19.22 21.35 19.24 19.32 9,436 181,970 19.285 18.20 18.18 20.20 18.20 18.28 9,975 18.243 0.10%
2018-08-02 0 19.22 19.20 19.56 19.22 19.58 43,052 836,357 19.427 18.18 18.16 18.50 18.18 18.52 45,511 18.377 -1.74%
2018-08-01 0 19.56 19.56 19.66 19.56 19.66 32,908 644,920 19.598 18.50 18.50 18.60 18.50 18.60 34,787 18.539 -0.20%
2018-07-31 0 19.60 19.60 19.80 19.60 19.60 19,800 388,074 19.600 18.54 18.54 18.73 18.54 18.54 20,931 18.541 0.00%
2018-07-30 0 19.60 19.38 19.60 19.38 19.60 27,724 540,352 19.490 18.54 18.33 18.54 18.33 18.54 29,307 18.437 0.10%
2018-07-27 0 19.58 19.50 19.80 19.42 19.60 16,891 330,417 19.562 18.52 18.45 18.73 18.37 18.54 17,856 18.505 0.20%
2018-07-26 0 19.54 19.32 19.60 19.52 19.60 9,000 175,920 19.547 18.48 18.28 18.54 18.47 18.54 9,514 18.491 0.21%
2018-07-25 0 19.50 19.40 19.60 19.38 19.50 2,149 41,750 19.428 18.45 18.35 18.54 18.33 18.45 2,272 18.378 0.62%
2018-07-24 0 19.38 19.00 19.40 19.32 19.50 4,700 91,072 19.377 18.33 17.97 18.35 18.28 18.45 4,968 18.330 0.21%
2018-07-23 0 19.34 19.30 19.34 19.30 19.42 11,480 221,959 19.334 18.30 18.26 18.30 18.26 18.37 12,136 18.290 0.21%
2018-07-20 0 19.30 19.22 19.30 19.16 19.34 3,363 64,715 19.243 18.26 18.18 18.26 18.12 18.30 3,555 18.204 0.10%
2018-07-19 0 19.28 19.08 19.34 19.28 19.40 22,288 431,291 19.351 18.24 18.05 18.30 18.24 18.35 23,561 18.305 -0.10%
2018-07-18 0 19.30 19.24 19.38 19.24 19.42 115,108 2,226,311 19.341 18.26 18.20 18.33 18.20 18.37 121,682 18.296 0.00%
2018-07-17 0 19.30 19.08 19.42 19.22 19.32 26,036 502,924 19.316 18.26 18.05 18.37 18.18 18.28 27,523 18.273 0.21%
2018-07-16 0 19.26 19.20 19.30 19.24 19.36 8,784 169,533 19.300 18.22 18.16 18.26 18.20 18.31 9,286 18.258 0.00%
2018-07-13 0 19.26 19.08 19.38 19.20 19.26 22,614 434,575 19.217 18.22 18.05 18.33 18.16 18.22 23,905 18.179 0.94%
2018-07-12 0 19.08 19.00 19.28 19.08 19.16 14,597 278,984 19.112 18.05 17.97 18.24 18.05 18.12 15,431 18.080 -0.73%
2018-07-11 0 19.22 19.14 19.32 19.20 19.32 8,136 156,574 19.245 18.18 18.11 18.28 18.16 18.28 8,601 18.205 -1.03%
2018-07-10 0 19.42 19.30 19.46 19.36 19.46 7,447 144,365 19.386 18.37 18.26 18.41 18.31 18.41 7,872 18.338 0.31%
2018-07-09 0 19.36 19.32 19.48 19.26 19.36 23,147 447,027 19.313 18.31 18.28 18.43 18.22 18.31 24,469 18.269 0.83%
2018-07-06 0 19.20 19.18 19.22 19.08 19.22 22,844 437,592 19.156 18.16 18.14 18.18 18.05 18.18 24,149 18.121 0.73%
2018-07-05 0 19.06 18.96 19.20 18.96 19.20 3,951 75,119 19.013 18.03 17.94 18.16 17.94 18.16 4,177 17.986 0.53%
2018-07-04 0 18.96 18.80 19.00 18.96 19.04 23,023 437,491 19.002 17.94 17.78 17.97 17.94 18.01 24,338 17.976 0.11%
2018-07-03 0 18.94 18.88 19.30 18.88 19.04 45,639 863,627 18.923 17.92 17.86 18.26 17.86 18.01 48,245 17.901 -0.16%
2018-06-29 0 19.30 19.24 19.36 19.10 19.36 12,257 235,772 19.236 17.95 17.89 18.00 17.76 18.00 13,182 17.885 0.73%
2018-06-28 0 19.16 19.00 19.16 19.10 19.18 6,242 119,482 19.142 17.82 17.67 17.82 17.76 17.83 6,713 17.798 0.31%
2018-06-27 0 19.10 19.10 19.30 19.08 19.24 35,623 683,150 19.177 17.76 17.76 17.95 17.74 17.89 38,312 17.831 -1.14%
2018-06-26 0 19.32 19.20 19.40 19.28 19.36 42,933 828,286 19.293 17.96 17.85 18.04 17.93 18.00 46,174 17.938 -0.41%
2018-06-25 0 19.40 19.40 19.50 19.30 19.56 45,487 882,180 19.394 18.04 18.04 18.13 17.95 18.19 48,921 18.033 -0.31%
2018-06-22 0 19.46 19.30 19.94 19.34 19.46 4,227 81,994 19.398 18.09 17.95 18.54 17.98 18.09 4,546 18.036 0.10%
2018-06-21 0 19.44 19.30 19.44 19.42 19.50 15,648 305,037 19.494 18.08 17.95 18.08 18.06 18.13 16,829 18.125 -0.31%
2018-06-20 0 19.50 19.44 19.50 19.40 19.50 11,764 228,990 19.465 18.13 18.08 18.13 18.04 18.13 12,652 18.099 0.72%
2018-06-19 0 19.36 19.36 19.38 19.32 19.82 18,902 369,514 19.549 18.00 18.00 18.02 17.96 18.43 20,329 18.177 -2.32%
2018-06-15 0 19.82 19.80 19.96 19.82 19.94 10,551 209,652 19.870 18.43 18.41 18.56 18.43 18.54 11,348 18.475 -0.70%
2018-06-14 0 19.96 19.92 19.96 19.96 20.00 4,578 91,410 19.967 18.56 18.52 18.56 18.56 18.60 4,924 18.566 0.10%
2018-06-13 0 19.94 19.94 20.05 19.92 20.00 10,482 209,356 19.973 18.54 18.54 18.64 18.52 18.60 11,273 18.571 -0.55%
2018-06-12 0 20.05 19.94 20.10 19.90 20.05 9,542 190,989 20.016 18.64 18.54 18.69 18.50 18.64 10,262 18.611 0.35%
2018-06-11 0 19.98 19.88 21.35 19.76 21.30 35,798 711,326 19.871 18.58 18.48 19.85 18.37 19.80 38,501 18.476 1.22%
2018-06-08 0 19.74 19.70 21.35 19.74 19.84 7,204 142,692 19.807 18.35 18.32 19.85 18.35 18.45 7,748 18.417 -1.30%
2018-06-07 0 20.00 19.92 20.05 19.92 20.00 22,214 443,747 19.976 18.60 18.52 18.64 18.52 18.60 23,891 18.574 1.01%
2018-06-06 0 19.80 19.78 19.80 19.78 19.80 24,115 477,253 19.791 18.41 18.39 18.41 18.39 18.41 25,936 18.401 0.20%
2018-06-05 0 19.76 19.76 20.00 19.70 19.80 76,469 1,507,324 19.712 18.37 18.37 18.60 18.32 18.41 82,242 18.328 -0.30%
2018-06-04 0 19.82 19.78 20.00 19.66 19.82 10,273 203,456 19.805 18.43 18.39 18.60 18.28 18.43 11,049 18.415 1.02%
2018-06-01 0 19.62 19.52 19.68 19.52 19.62 15,659 306,559 19.577 18.24 18.15 18.30 18.15 18.24 16,841 18.203 -0.30%
2018-05-31 0 19.68 19.68 20.15 19.54 19.76 24,205 476,261 19.676 18.30 18.30 18.74 18.17 18.37 26,032 18.295 1.23%
2018-05-30 0 19.44 19.40 20.20 19.26 19.46 16,760 323,685 19.313 18.08 18.04 18.78 17.91 18.09 18,025 17.957 0.00%
2018-05-29 0 19.44 19.20 19.46 19.42 19.82 54,268 1,069,205 19.702 18.08 17.85 18.09 18.06 18.43 58,365 18.319 -3.28%
2018-05-28 0 20.10 19.94 20.30 19.90 20.20 35,022 699,830 19.983 18.69 18.54 18.87 18.50 18.78 37,666 18.580 0.50%
2018-05-25 0 20.00 19.90 20.40 20.00 20.05 22,982 459,733 20.004 18.60 18.50 18.97 18.60 18.64 24,717 18.600 -0.99%
2018-05-24 0 20.20 19.96 20.35 19.92 20.20 18,171 363,855 20.024 18.78 18.56 18.92 18.52 18.78 19,543 18.618 0.00%
2018-05-23 0 20.20 20.10 20.40 20.20 20.35 11,007 222,655 20.228 18.78 18.69 18.97 18.78 18.92 11,838 18.808 -0.25%
2018-05-21 0 20.25 20.20 20.40 20.25 20.30 9,852 199,582 20.258 18.83 18.78 18.97 18.83 18.87 10,596 18.836 -0.49%
2018-05-18 0 20.35 20.20 20.40 20.20 20.35 34,168 694,371 20.322 18.92 18.78 18.97 18.78 18.92 36,748 18.896 0.25%
2018-05-17 0 20.30 20.15 20.30 20.20 20.30 135,000 2,727,020 20.200 18.87 18.74 18.87 18.78 18.87 145,192 18.782 0.50%
2018-05-16 0 20.20 20.10 20.25 20.15 20.30 32,598 659,785 20.240 18.78 18.69 18.83 18.74 18.87 35,059 18.819 -0.49%
2018-05-15 0 20.30 20.30 20.50 20.30 20.35 8,978 182,257 20.300 18.87 18.87 19.06 18.87 18.92 9,656 18.875 -0.49%
2018-05-14 0 20.40 20.30 20.50 20.35 20.50 38,155 777,893 20.388 18.97 18.87 19.06 18.92 19.06 41,036 18.957 0.25%
2018-05-11 0 20.35 20.25 20.50 20.20 20.35 17,439 354,833 20.347 18.92 18.83 19.06 18.78 18.92 18,756 18.919 0.49%
2018-05-10 0 20.25 20.15 20.50 20.20 20.30 25,400 514,675 20.263 18.83 18.74 19.06 18.78 18.87 27,318 18.840 0.75%
2018-05-09 0 20.10 20.00 20.50 20.00 20.30 258,347 5,177,088 20.039 18.69 18.60 19.06 18.60 18.87 277,852 18.633 0.25%
2018-05-08 0 20.05 20.05 20.30 20.05 20.30 11,846 238,629 20.144 18.64 18.64 18.87 18.64 18.87 12,740 18.730 0.00%
2018-05-07 0 20.05 20.05 20.30 20.05 20.25 4,822 97,046 20.126 18.64 18.64 18.87 18.64 18.83 5,186 18.713 0.00%
2018-05-04 0 20.05 20.00 20.30 20.00 20.15 7,600 152,770 20.101 18.64 18.60 18.87 18.60 18.74 8,174 18.690 0.00%
2018-05-03 0 20.05 20.00 20.25 20.00 20.05 33,731 675,783 20.034 18.64 18.60 18.83 18.60 18.64 36,278 18.628 -0.25%
2018-05-02 0 20.10 20.00 20.20 20.00 20.05 3,805 76,164 20.017 18.69 18.60 18.78 18.60 18.64 4,092 18.612 0.00%
2018-04-30 0 20.10 19.86 20.35 19.86 20.25 37,181 750,856 20.195 18.69 18.47 18.92 18.47 18.83 39,988 18.777 -0.25%
2018-04-27 0 20.15 20.05 20.30 20.05 20.20 19,413 390,203 20.100 18.74 18.64 18.87 18.64 18.78 20,879 18.689 0.75%
2018-04-26 0 20.00 20.00 20.25 20.00 20.15 40,308 807,933 20.044 18.60 18.60 18.83 18.60 18.74 43,351 18.637 -0.74%
2018-04-25 0 20.15 19.98 20.40 20.00 20.20 61,999 1,243,085 20.050 18.74 18.58 18.97 18.60 18.78 66,680 18.643 -0.25%
2018-04-24 0 20.20 20.15 20.30 20.20 20.30 1,600 32,380 20.238 18.78 18.74 18.87 18.78 18.87 1,721 18.817 0.25%
2018-04-23 0 20.15 20.15 20.25 20.15 20.35 42,218 853,635 20.220 18.74 18.74 18.83 18.74 18.92 45,405 18.800 -0.98%
2018-04-20 0 20.35 20.30 20.40 20.35 20.40 10,470 213,555 20.397 18.92 18.87 18.97 18.92 18.97 11,260 18.965 -0.73%
2018-04-19 0 20.50 20.40 20.50 20.40 20.50 9,406 192,801 20.498 19.06 18.97 19.06 18.97 19.06 10,116 19.059 0.49%
2018-04-18 0 20.40 20.30 20.40 20.30 20.50 8,755 179,123 20.460 18.97 18.87 18.97 18.87 19.06 9,416 19.023 0.49%
2018-04-17 0 20.30 20.00 20.30 20.20 20.35 16,281 330,755 20.315 18.87 18.60 18.87 18.78 18.92 17,510 18.889 0.50%
2018-04-16 0 20.20 20.00 20.25 20.20 20.35 78,967 1,595,585 20.206 18.78 18.60 18.83 18.78 18.92 84,929 18.787 0.00%
2018-04-13 0 20.20 20.15 20.20 20.10 20.20 6,767 136,590 20.185 18.78 18.74 18.78 18.69 18.78 7,278 18.768 0.75%
2018-04-12 0 20.05 19.98 20.15 20.05 20.20 30,241 608,785 20.131 18.64 18.58 18.74 18.64 18.78 32,524 18.718 -0.50%
2018-04-11 0 20.15 20.10 20.20 20.10 20.15 9,600 193,100 20.115 18.74 18.69 18.78 18.69 18.74 10,325 18.703 0.50%
2018-04-10 0 20.05 20.00 20.15 19.96 20.20 9,897 198,864 20.093 18.64 18.60 18.74 18.56 18.78 10,644 18.683 0.75%
2018-04-09 0 19.90 19.90 20.20 19.80 19.92 73,441 1,455,355 19.817 18.50 18.50 18.78 18.41 18.52 78,986 18.426 0.71%
2018-04-06 0 19.76 19.60 19.80 19.64 19.80 22,990 452,822 19.696 18.37 18.22 18.41 18.26 18.41 24,726 18.314 1.44%
2018-04-04 0 19.48 19.40 19.48 19.48 19.58 8,880 173,227 19.508 18.11 18.04 18.11 18.11 18.21 9,550 18.138 -0.20%
2018-04-03 0 19.52 19.52 19.60 19.46 19.74 54,694 1,070,649 19.575 18.15 18.15 18.22 18.09 18.35 58,823 18.201 -0.66%
2018-03-29 0 19.68 19.28 19.68 19.62 19.70 17,834 350,780 19.669 18.27 17.90 18.27 18.21 18.29 19,210 18.261 -0.91%
2018-03-28 0 19.86 19.86 20.20 19.40 19.86 38,623 757,960 19.625 18.44 18.44 18.75 18.01 18.44 41,602 18.219 0.00%
2018-03-27 0 19.86 19.70 20.20 19.56 20.10 79,744 1,582,219 19.841 18.44 18.29 18.75 18.16 18.66 85,895 18.420 1.53%
2018-03-26 0 19.56 19.54 20.00 19.54 19.76 106,430 2,083,369 19.575 18.16 18.14 18.57 18.14 18.34 114,640 18.173 0.10%
2018-03-23 0 19.54 19.40 19.70 19.30 19.56 31,784 617,247 19.420 18.14 18.01 18.29 17.92 18.16 34,236 18.029 -1.51%
2018-03-22 0 19.84 19.50 20.10 19.84 19.92 54,948 1,093,456 19.900 18.42 18.10 18.66 18.42 18.49 59,187 18.475 -0.60%
2018-03-21 0 19.96 19.86 20.20 19.90 19.96 43,007 857,054 19.928 18.53 18.44 18.75 18.47 18.53 46,325 18.501 -0.10%
2018-03-20 0 19.98 19.92 20.20 19.86 19.98 8,847 176,359 19.934 18.55 18.49 18.75 18.44 18.55 9,529 18.507 0.40%
2018-03-19 0 19.90 19.90 19.94 19.90 19.98 43,385 866,396 19.970 18.47 18.47 18.51 18.47 18.55 46,732 18.540 -0.40%
2018-03-16 0 19.98 19.96 20.00 19.98 20.05 24,499 490,875 20.037 18.55 18.53 18.57 18.55 18.61 26,389 18.602 0.10%
2018-03-15 0 19.96 19.96 20.20 19.96 20.10 29,749 597,526 20.086 18.53 18.53 18.75 18.53 18.66 32,044 18.647 -0.70%
2018-03-14 0 20.10 19.96 20.20 19.84 20.20 70,300 1,415,602 20.137 18.66 18.53 18.75 18.42 18.75 75,723 18.694 -0.25%
2018-03-13 0 20.15 20.05 20.20 20.05 20.20 1,577 31,684 20.091 18.71 18.61 18.75 18.61 18.75 1,699 18.652 -0.25%
2018-03-12 0 20.20 20.10 20.50 20.05 20.20 44,009 886,364 20.141 18.75 18.66 19.03 18.61 18.75 47,404 18.698 1.30%
2018-03-09 0 19.94 19.84 20.40 19.88 19.96 6,282 125,187 19.928 18.51 18.42 18.94 18.46 18.53 6,767 18.501 0.40%
2018-03-08 0 19.86 19.84 20.40 19.80 19.90 58,729 1,166,709 19.866 18.44 18.42 18.94 18.38 18.47 63,259 18.443 0.51%
2018-03-07 0 19.76 19.50 20.40 19.64 19.84 60,921 1,201,346 19.720 18.34 18.10 18.94 18.23 18.42 65,620 18.307 0.10%
2018-03-06 0 19.74 19.60 19.80 19.40 19.74 13,977 275,049 19.679 18.33 18.20 18.38 18.01 18.33 15,055 18.269 2.60%
2018-03-05 0 19.24 19.20 19.54 19.24 19.56 125,438 2,420,558 19.297 17.86 17.82 18.14 17.86 18.16 135,114 17.915 -1.84%
2018-03-02 0 19.60 19.60 20.40 19.56 19.80 36,600 719,400 19.656 18.20 18.20 18.94 18.16 18.38 39,423 18.248 -0.91%
2018-03-01 0 19.78 19.78 19.80 19.74 19.80 12,859 254,167 19.766 18.36 18.36 18.38 18.33 18.38 13,851 18.350 -1.35%
2018-02-28 0 20.05 20.00 20.35 20.00 20.35 46,715 941,367 20.151 18.61 18.57 18.89 18.57 18.89 50,319 18.708 -2.20%
2018-02-27 0 20.50 20.50 20.70 20.30 20.50 61,623 1,257,607 20.408 19.03 19.03 19.22 18.85 19.03 66,377 18.947 1.23%
2018-02-26 0 20.25 20.25 20.30 20.15 20.35 25,696 520,989 20.275 18.80 18.80 18.85 18.71 18.89 27,678 18.823 0.50%
2018-02-23 0 20.15 20.05 20.15 20.00 20.15 13,100 263,020 20.078 18.71 18.61 18.71 18.57 18.71 14,111 18.640 1.36%
2018-02-22 0 19.88 19.88 19.96 19.84 20.00 27,770 552,936 19.911 18.46 18.46 18.53 18.42 18.57 29,912 18.485 -1.58%
2018-02-21 0 20.20 20.20 20.40 20.05 20.20 20,248 407,507 20.126 18.75 18.75 18.94 18.61 18.75 21,810 18.684 -0.98%
2018-02-20 0 20.40 19.60 21.10 20.00 20.70 69,551 1,402,299 20.162 18.94 18.20 19.59 18.57 19.22 74,916 18.718 0.99%
2018-02-15 0 20.20 20.00 20.70 20.15 20.20 10,701 216,089 20.193 18.75 18.57 19.22 18.71 18.75 11,526 18.747 2.12%
2018-02-14 0 19.78 19.70 - 19.70 19.78 5,400 106,684 19.756 18.36 18.29 - 18.29 18.36 5,817 18.341 0.51%
2018-02-13 0 19.68 19.60 19.74 19.68 19.78 47,363 934,734 19.736 18.27 18.20 18.33 18.27 18.36 51,017 18.322 0.51%
2018-02-12 0 19.58 19.52 19.58 19.36 19.66 35,062 686,795 19.588 18.18 18.12 18.18 17.97 18.25 37,767 18.185 0.31%
2018-02-09 0 19.52 19.52 19.62 19.46 19.68 183,360 3,578,324 19.515 18.12 18.12 18.21 18.07 18.27 197,504 18.118 -1.61%
2018-02-08 0 19.84 19.80 19.98 19.70 20.15 75,706 1,504,405 19.872 18.42 18.38 18.55 18.29 18.71 81,546 18.449 -0.30%
2018-02-07 0 19.90 19.78 19.92 19.78 20.15 106,493 2,132,923 20.029 18.47 18.36 18.49 18.36 18.71 114,708 18.594 1.63%
2018-02-06 0 19.58 19.54 19.58 18.90 20.05 269,665 5,209,562 19.319 18.18 18.14 18.18 17.55 18.61 290,467 17.935 -4.02%
2018-02-05 0 20.40 20.40 20.50 20.05 20.60 43,059 877,405 20.377 18.94 18.94 19.03 18.61 19.12 46,381 18.918 -2.39%
2018-02-02 0 20.90 20.90 21.00 20.85 21.00 14,029 293,070 20.890 19.40 19.40 19.50 19.36 19.50 15,111 19.394 -0.95%
2018-02-01 0 21.10 20.90 21.80 21.00 21.10 49,904 1,052,803 21.097 19.59 19.40 20.24 19.50 19.59 53,754 19.586 0.00%
2018-01-31 0 21.10 21.00 21.10 20.90 21.15 23,150 488,740 21.112 19.59 19.50 19.59 19.40 19.64 24,936 19.600 0.96%
2018-01-30 0 20.90 20.90 21.00 20.90 21.30 60,674 1,274,005 20.998 19.40 19.40 19.50 19.40 19.77 65,354 19.494 -1.88%
2018-01-29 0 21.30 21.20 22.40 21.25 21.40 61,700 1,315,365 21.319 19.77 19.68 20.80 19.73 19.87 66,460 19.792 0.00%
2018-01-26 0 21.30 21.15 21.40 21.15 21.30 65,015 1,382,343 21.262 19.77 19.64 19.87 19.64 19.77 70,030 19.739 0.71%
2018-01-25 0 21.15 21.15 - 21.15 21.30 140,949 2,999,111 21.278 19.64 19.64 - 19.64 19.77 151,822 19.754 0.00%
2018-01-24 0 21.15 21.10 - 21.10 21.20 51,500 1,089,890 21.163 19.64 19.59 - 19.59 19.68 55,473 19.647 0.24%
2018-01-23 0 21.10 21.00 21.15 21.00 21.15 74,851 1,575,528 21.049 19.59 19.50 19.64 19.50 19.64 80,625 19.541 0.72%
2018-01-22 0 20.95 20.90 21.00 20.85 21.30 69,227 1,451,512 20.967 19.45 19.40 19.50 19.36 19.77 74,567 19.466 0.48%
2018-01-19 0 20.85 20.85 21.20 20.70 20.90 55,982 1,164,889 20.808 19.36 19.36 19.68 19.22 19.40 60,300 19.318 0.24%
2018-01-18 0 20.80 20.70 20.80 20.70 20.80 31,795 660,712 20.780 19.31 19.22 19.31 19.22 19.31 34,248 19.292 0.48%
2018-01-17 0 20.70 20.65 21.30 20.70 20.85 20,563 428,376 20.832 19.22 19.17 19.77 19.22 19.36 22,149 19.340 -0.96%
2018-01-16 0 20.90 20.85 21.00 20.70 20.95 31,256 653,221 20.899 19.40 19.36 19.50 19.22 19.45 33,667 19.402 0.48%
2018-01-15 0 20.80 20.65 20.80 20.60 20.90 13,397 278,733 20.806 19.31 19.17 19.31 19.12 19.40 14,430 19.316 1.22%
2018-01-12 0 20.55 20.45 21.00 20.45 20.60 35,809 734,092 20.500 19.08 18.99 19.50 18.99 19.12 38,571 19.032 0.98%
2018-01-11 0 20.35 20.30 20.50 20.30 20.45 35,242 719,129 20.405 18.89 18.85 19.03 18.85 18.99 37,961 18.944 -0.25%
2018-01-10 0 20.40 20.30 20.45 20.30 20.45 16,464 335,641 20.386 18.94 18.85 18.99 18.85 18.99 17,734 18.926 0.00%
2018-01-09 0 20.40 20.30 20.45 20.35 20.40 20,504 417,625 20.368 18.94 18.85 18.99 18.89 18.94 22,086 18.909 0.00%
2018-01-08 0 20.40 20.35 20.50 20.30 20.45 106,159 2,164,125 20.386 18.94 18.89 19.03 18.85 18.99 114,348 18.926 0.74%
2018-01-05 0 20.25 20.10 20.50 20.15 20.30 458,529 9,268,144 20.213 18.80 18.66 19.03 18.71 18.85 493,900 18.765 1.00%
2018-01-04 0 20.05 20.00 20.05 19.98 20.05 16,547 331,741 20.048 18.61 18.57 18.61 18.55 18.61 17,823 18.613 0.35%
2018-01-03 0 19.98 19.96 19.98 19.92 20.00 27,100 541,142 19.968 18.55 18.53 18.55 18.49 18.57 29,190 18.538 0.00%
2018-01-02 0 19.98 19.90 19.98 19.94 19.98 20,543 410,075 19.962 18.55 18.47 18.55 18.51 18.55 22,128 18.532 0.45%
2017-12-29 0 19.94 19.94 19.98 19.94 19.98 77,374 1,545,586 19.976 18.47 18.47 18.50 18.47 18.50 83,552 18.498 -0.20%
2017-12-28 0 19.98 19.86 20.00 19.84 19.98 13,875 276,611 19.936 18.50 18.39 18.52 18.37 18.50 14,983 18.462 0.60%
2017-12-27 0 19.86 19.84 19.88 19.84 20.10 30,948 617,675 19.958 18.39 18.37 18.41 18.37 18.61 33,419 18.483 0.10%
2017-12-22 0 19.84 19.80 20.50 19.80 19.86 6,909 137,143 19.850 18.37 18.34 18.98 18.34 18.39 7,461 18.382 0.61%
2017-12-21 0 19.72 19.70 19.76 19.72 19.84 68,075 1,345,573 19.766 18.26 18.24 18.30 18.26 18.37 73,511 18.304 -0.90%
2017-12-20 0 19.90 19.86 19.92 19.90 20.00 16,545 329,571 19.920 18.43 18.39 18.45 18.43 18.52 17,866 18.447 0.00%
2017-12-19 0 19.90 19.78 19.90 19.82 19.92 28,000 555,830 19.851 18.43 18.32 18.43 18.35 18.45 30,236 18.383 0.91%
2017-12-18 0 19.72 19.66 19.76 19.62 19.74 53,919 1,061,368 19.684 18.26 18.21 18.30 18.17 18.28 58,224 18.229 0.31%
2017-12-15 0 19.66 19.62 20.10 19.60 19.66 36,878 724,276 19.640 18.21 18.17 18.61 18.15 18.21 39,823 18.188 -0.41%
2017-12-14 0 19.74 19.74 19.78 19.74 19.80 23,789 469,681 19.744 18.28 18.28 18.32 18.28 18.34 25,688 18.284 0.30%
2017-12-13 0 19.68 19.66 19.68 19.66 19.74 5,844 115,055 19.688 18.22 18.21 18.22 18.21 18.28 6,311 18.232 -0.10%
2017-12-12 0 19.70 19.62 19.70 19.62 19.72 5,373 105,682 19.669 18.24 18.17 18.24 18.17 18.26 5,802 18.215 -0.10%
2017-12-11 0 19.72 19.60 19.72 19.70 19.74 29,335 578,334 19.715 18.26 18.15 18.26 18.24 18.28 31,677 18.257 0.51%
2017-12-08 0 19.62 19.52 19.86 19.50 19.62 8,808 172,259 19.557 18.17 18.08 18.39 18.06 18.17 9,511 18.111 0.41%
2017-12-07 0 19.54 19.52 19.56 19.50 19.60 36,699 717,146 19.541 18.10 18.08 18.11 18.06 18.15 39,629 18.096 0.41%
2017-12-06 0 19.46 19.40 19.54 19.46 19.66 16,600 324,406 19.543 18.02 17.97 18.10 18.02 18.21 17,925 18.097 -1.02%
2017-12-05 0 19.66 19.58 19.66 19.62 19.72 22,078 434,659 19.687 18.21 18.13 18.21 18.17 18.26 23,841 18.232 0.00%
2017-12-04 0 19.66 19.58 19.66 19.66 19.76 20,600 406,294 19.723 18.21 18.13 18.21 18.21 18.30 22,245 18.265 -0.81%
2017-12-01 0 19.82 19.70 19.86 19.68 19.82 27,814 548,384 19.716 18.35 18.24 18.39 18.22 18.35 30,035 18.258 0.71%
2017-11-30 0 19.68 19.58 19.70 19.68 19.74 18,803 370,284 19.693 18.22 18.13 18.24 18.22 18.28 20,304 18.237 -0.40%
2017-11-29 0 19.76 19.74 19.76 19.66 19.80 39,609 783,782 19.788 18.30 18.28 18.30 18.21 18.34 42,772 18.325 0.51%
2017-11-28 0 19.66 19.66 20.10 19.58 19.66 5,043 99,051 19.641 18.21 18.21 18.61 18.13 18.21 5,446 18.189 0.10%
2017-11-27 0 19.64 19.58 20.10 19.62 19.74 15,401 302,825 19.663 18.19 18.13 18.61 18.17 18.28 16,631 18.209 0.00%
2017-11-24 0 19.64 19.64 19.78 19.52 19.88 16,526 325,437 19.692 18.19 18.19 18.32 18.08 18.41 17,846 18.236 0.61%
2017-11-23 0 19.52 19.30 19.56 19.46 19.60 36,175 707,493 19.558 18.08 17.87 18.11 18.02 18.15 39,063 18.111 -0.10%
2017-11-22 0 19.54 19.52 19.68 19.46 19.54 19,777 385,861 19.511 18.10 18.08 18.22 18.02 18.10 21,356 18.068 0.62%
2017-11-21 0 19.42 19.36 19.42 19.34 19.46 10,942 212,305 19.403 17.98 17.93 17.98 17.91 18.02 11,816 17.968 0.31%
2017-11-20 0 19.36 19.32 19.52 19.30 19.50 21,580 418,026 19.371 17.93 17.89 18.08 17.87 18.06 23,303 17.939 -0.62%
2017-11-17 0 19.48 19.40 20.20 19.38 19.48 3,396 66,070 19.455 18.04 17.97 18.71 17.95 18.04 3,667 18.017 0.83%
2017-11-16 0 19.32 19.32 19.50 19.30 19.34 16,553 320,094 19.338 17.89 17.89 18.06 17.87 17.91 17,875 17.908 -0.31%
2017-11-15 0 19.38 19.30 19.46 19.30 19.38 25,800 499,496 19.360 17.95 17.87 18.02 17.87 17.95 27,860 17.929 -0.10%
2017-11-14 0 19.40 19.30 19.40 19.32 19.40 13,020 252,316 19.379 17.97 17.87 17.97 17.89 17.97 14,060 17.946 -0.10%
2017-11-13 0 19.42 19.38 19.44 19.34 19.60 54,814 1,067,069 19.467 17.98 17.95 18.00 17.91 18.15 59,191 18.028 -0.21%
2017-11-10 0 19.46 19.44 19.60 19.44 19.54 73,821 1,436,892 19.465 18.02 18.00 18.15 18.00 18.10 79,715 18.025 -0.41%
2017-11-09 0 19.54 19.50 19.54 19.50 19.56 12,562 245,582 19.550 18.10 18.06 18.10 18.06 18.11 13,565 18.104 0.10%
2017-11-08 0 19.52 19.50 19.68 19.50 19.54 23,947 467,497 19.522 18.08 18.06 18.22 18.06 18.10 25,859 18.079 -0.91%
2017-11-07 0 19.70 19.68 19.70 19.62 19.72 7,530 148,167 19.677 18.24 18.22 18.24 18.17 18.26 8,131 18.222 0.61%
2017-11-06 0 19.58 19.52 20.20 19.52 19.66 29,423 575,795 19.570 18.13 18.08 18.71 18.08 18.21 31,772 18.123 -0.41%
2017-11-03 0 19.66 19.62 19.68 19.62 19.68 38,905 765,355 19.672 18.21 18.17 18.22 18.17 18.22 42,011 18.218 0.00%
2017-11-02 0 19.66 19.64 20.20 19.64 19.66 20,860 410,080 19.659 18.21 18.19 18.71 18.19 18.21 22,526 18.205 -0.20%
2017-11-01 0 19.70 19.62 20.20 19.56 19.70 33,763 664,026 19.667 18.24 18.17 18.71 18.11 18.24 36,459 18.213 0.82%
2017-10-31 0 19.54 19.52 19.56 19.50 19.54 6,333 123,708 19.534 18.10 18.08 18.11 18.06 18.10 6,839 18.089 0.51%
2017-10-30 0 19.44 19.40 19.60 19.42 19.50 19,721 383,599 19.451 18.00 17.97 18.15 17.98 18.06 21,296 18.013 -0.31%
2017-10-27 0 19.50 19.50 19.58 19.44 19.52 38,584 752,094 19.492 18.06 18.06 18.13 18.00 18.08 41,665 18.051 0.00%
2017-10-26 0 19.50 19.46 19.50 19.50 19.60 57,100 1,116,958 19.561 18.06 18.02 18.06 18.06 18.15 61,659 18.115 -0.20%
2017-10-25 0 19.54 19.54 19.66 19.44 19.60 22,151 432,938 19.545 18.10 18.10 18.21 18.00 18.15 23,920 18.100 -0.61%
2017-10-24 0 19.66 19.62 19.70 19.62 19.66 4,500 88,354 19.634 18.21 18.17 18.24 18.17 18.21 4,859 18.182 0.00%
2017-10-23 0 19.66 19.62 19.66 19.62 19.68 11,175 219,410 19.634 18.21 18.17 18.21 18.17 18.22 12,067 18.182 -0.20%
2017-10-20 0 19.70 19.60 19.80 19.60 19.70 230,500 4,534,514 19.673 18.24 18.15 18.34 18.15 18.24 248,905 18.218 0.41%
2017-10-19 0 19.62 18.52 19.76 19.64 19.72 22,122 435,270 19.676 18.17 17.15 18.30 18.19 18.26 23,888 18.221 -0.30%
2017-10-18 0 19.68 19.64 19.68 19.60 19.68 15,218 298,751 19.631 18.22 18.19 18.22 18.15 18.22 16,433 18.180 0.20%
2017-10-17 0 19.64 18.52 19.68 19.60 19.68 45,409 890,621 19.613 18.19 17.15 18.22 18.15 18.22 49,035 18.163 -0.30%
2017-10-16 0 19.70 19.64 19.80 19.70 19.78 47,199 930,580 19.716 18.24 18.19 18.34 18.24 18.32 50,968 18.258 -0.20%
2017-10-13 0 19.74 19.74 19.78 19.74 19.78 2,600 51,382 19.762 18.28 18.28 18.32 18.28 18.32 2,808 18.301 0.20%
2017-10-12 0 19.70 19.66 19.76 19.68 19.76 27,901 550,265 19.722 18.24 18.21 18.30 18.22 18.30 30,129 18.264 0.20%
2017-10-11 0 19.66 19.58 19.70 19.62 19.70 54,773 1,077,358 19.670 18.21 18.13 18.24 18.17 18.24 59,147 18.215 0.41%
2017-10-10 0 19.58 19.58 19.80 19.58 19.58 2,399 46,972 19.580 18.13 18.13 18.34 18.13 18.13 2,591 18.132 0.10%
2017-10-09 0 19.56 19.50 19.60 19.40 19.56 18,097 352,501 19.478 18.11 18.06 18.15 17.97 18.11 19,542 18.038 0.51%
2017-10-06 0 19.46 19.40 19.56 19.46 19.62 39,241 766,015 19.521 18.02 17.97 18.11 18.02 18.17 42,374 18.077 -0.82%
2017-10-04 0 19.62 19.42 19.62 19.62 19.68 14,975 294,073 19.638 18.17 17.98 18.17 18.17 18.22 16,171 18.186 0.20%
2017-10-03 0 19.58 19.52 19.74 19.54 19.62 30,798 602,949 19.578 18.13 18.08 18.28 18.10 18.17 33,257 18.130 0.36%
2017-09-29 0 19.60 19.50 20.20 19.40 19.60 18,001 351,603 19.532 18.07 17.98 18.62 17.88 18.07 19,528 18.005 1.14%
2017-09-28 0 19.38 19.36 19.42 19.36 19.46 6,703 130,273 19.435 17.86 17.85 17.90 17.85 17.94 7,272 17.915 -0.10%
2017-09-27 0 19.40 19.38 19.46 19.34 19.54 98,500 1,914,076 19.432 17.88 17.86 17.94 17.83 18.01 106,856 17.913 -0.31%
2017-09-26 0 19.46 19.44 19.50 19.44 19.54 56,400 1,098,646 19.480 17.94 17.92 17.98 17.92 18.01 61,184 17.956 -0.82%
2017-09-25 0 19.62 19.54 19.62 19.54 19.66 54,100 1,061,234 19.616 18.09 18.01 18.09 18.01 18.12 58,689 18.082 0.20%
2017-09-22 0 19.58 19.52 20.20 19.52 19.58 20,000 391,100 19.555 18.05 17.99 18.62 17.99 18.05 21,697 18.026 0.00%
2017-09-21 0 19.58 19.58 19.76 19.48 19.74 97,800 1,925,038 19.683 18.05 18.05 18.21 17.96 18.20 106,096 18.144 0.00%
2017-09-20 0 19.58 19.58 19.62 19.54 19.58 16,524 323,094 19.553 18.05 18.05 18.09 18.01 18.05 17,926 18.024 0.10%
2017-09-19 0 19.56 19.48 19.70 19.50 19.56 24,100 470,956 19.542 18.03 17.96 18.16 17.98 18.03 26,144 18.014 0.10%
2017-09-18 0 19.54 19.48 19.56 19.46 19.56 7,700 150,162 19.502 18.01 17.96 18.03 17.94 18.03 8,353 17.977 0.62%
2017-09-15 0 19.42 19.42 19.46 19.36 19.46 28,500 552,960 19.402 17.90 17.90 17.94 17.85 17.94 30,918 17.885 0.31%
2017-09-14 0 19.36 19.36 19.40 19.30 19.42 31,000 600,960 19.386 17.85 17.85 17.88 17.79 17.90 33,630 17.870 -0.72%
2017-09-13 0 19.50 19.08 19.50 19.50 19.54 44,608 870,401 19.512 17.98 17.59 17.98 17.98 18.01 48,392 17.986 0.00%
2017-09-12 0 19.50 19.14 19.50 19.40 19.52 70,311 1,366,886 19.441 17.98 17.64 17.98 17.88 17.99 76,275 17.920 0.52%
2017-09-11 0 19.40 19.34 19.50 19.28 19.40 19,700 381,168 19.349 17.88 17.83 17.98 17.77 17.88 21,371 17.836 0.62%
2017-09-08 0 19.28 19.20 19.50 19.10 19.30 29,900 574,688 19.220 17.77 17.70 17.98 17.61 17.79 32,436 17.717 0.94%
2017-09-07 0 19.10 19.08 19.12 19.04 19.12 12,202 232,938 19.090 17.61 17.59 17.62 17.55 17.62 13,237 17.597 0.53%
2017-09-06 0 19.00 18.98 19.00 18.98 19.04 23,100 438,770 18.994 17.51 17.50 17.51 17.50 17.55 25,060 17.509 -0.21%
2017-09-05 0 19.04 19.02 19.06 19.00 19.06 8,300 158,042 19.041 17.55 17.53 17.57 17.51 17.57 9,004 17.552 0.32%
2017-09-04 0 18.98 18.80 19.06 18.96 19.10 48,772 926,906 19.005 17.50 17.33 17.57 17.48 17.61 52,909 17.519 -0.32%
2017-09-01 0 19.04 19.04 19.10 19.00 19.10 18,200 347,282 19.081 17.55 17.55 17.61 17.51 17.61 19,744 17.589 0.42%
2017-08-31 0 18.96 18.62 19.10 18.88 19.00 15,000 283,942 18.929 17.48 17.16 17.61 17.40 17.51 16,272 17.449 -0.11%
2017-08-30 0 18.98 18.92 18.98 18.92 19.18 40,560 769,018 18.960 17.50 17.44 17.50 17.44 17.68 44,001 17.477 0.11%
2017-08-29 0 18.96 18.96 19.20 18.88 19.00 17,805 337,570 18.959 17.48 17.48 17.70 17.40 17.51 19,315 17.477 -0.21%
2017-08-28 0 19.00 18.96 19.02 18.96 19.04 11,300 214,676 18.998 17.51 17.48 17.53 17.48 17.55 12,259 17.512 0.21%
2017-08-25 0 18.96 18.92 19.00 18.90 18.96 14,700 278,094 18.918 17.48 17.44 17.51 17.42 17.48 15,947 17.439 0.00%
2017-08-24 0 18.96 18.92 19.20 18.90 18.98 22,703 430,330 18.955 17.48 17.44 17.70 17.42 17.50 24,629 17.473 -0.21%
2017-08-22 0 19.00 18.86 19.20 18.86 19.00 27,460 518,987 18.900 17.51 17.39 17.70 17.39 17.51 29,789 17.422 0.96%
2017-08-21 0 18.82 18.62 18.90 18.76 18.82 53,800 1,011,946 18.809 17.35 17.16 17.42 17.29 17.35 58,364 17.339 0.11%
2017-08-18 0 18.80 18.78 18.98 18.80 19.00 25,610 481,821 18.814 17.33 17.31 17.50 17.33 17.51 27,782 17.343 -1.05%
2017-08-17 0 19.00 18.80 19.00 18.98 19.10 23,300 442,766 19.003 17.51 17.33 17.51 17.50 17.61 25,277 17.517 -0.11%
2017-08-16 0 19.02 18.80 19.10 18.90 19.04 109,621 2,080,389 18.978 17.53 17.33 17.61 17.42 17.55 118,920 17.494 0.53%
2017-08-15 0 18.92 18.52 19.00 18.92 19.08 28,960 550,524 19.010 17.44 17.07 17.51 17.44 17.59 31,417 17.523 -0.21%
2017-08-14 0 18.96 18.80 19.50 18.80 18.96 134,915 2,555,931 18.945 17.48 17.33 17.98 17.33 17.48 146,360 17.463 0.85%
2017-08-11 0 18.80 18.80 18.90 18.78 19.02 234,700 4,424,574 18.852 17.33 17.33 17.42 17.31 17.53 254,609 17.378 -1.16%
2017-08-10 0 19.02 18.88 19.08 19.02 19.14 32,704 623,915 19.078 17.53 17.40 17.59 17.53 17.64 35,478 17.586 -0.83%
2017-08-09 0 19.18 19.14 19.18 19.12 19.20 58,253 1,115,442 19.148 17.68 17.64 17.68 17.62 17.70 63,195 17.651 -0.83%
2017-08-08 0 19.34 19.30 19.38 19.28 19.38 10,956 211,735 19.326 17.83 17.79 17.86 17.77 17.86 11,885 17.815 -0.31%
2017-08-07 0 19.40 19.34 19.50 19.30 19.40 60,501 1,171,509 19.363 17.88 17.83 17.98 17.79 17.88 65,633 17.849 0.52%
2017-08-04 0 19.30 19.20 19.32 19.18 19.30 2,309 44,540 19.290 17.79 17.70 17.81 17.68 17.79 2,505 17.781 0.63%
2017-08-03 0 19.18 19.12 19.50 19.18 19.26 48,800 938,172 19.225 17.68 17.62 17.98 17.68 17.75 52,940 17.722 -0.42%
2017-08-02 0 19.26 19.24 19.50 19.20 19.30 43,100 829,056 19.236 17.75 17.74 17.98 17.70 17.79 46,756 17.731 0.52%
2017-08-01 0 19.16 19.06 19.18 19.04 19.20 57,210 1,095,492 19.149 17.66 17.57 17.68 17.55 17.70 62,063 17.651 0.63%
2017-07-31 0 19.04 19.00 19.04 19.00 19.08 74,747 1,421,336 19.015 17.55 17.51 17.55 17.51 17.59 81,088 17.528 0.53%
2017-07-28 0 18.94 18.60 19.02 18.94 19.10 20,735 393,410 18.973 17.46 17.15 17.53 17.46 17.61 22,494 17.490 -1.25%
2017-07-27 0 19.18 19.00 19.38 19.04 19.28 56,600 1,084,882 19.168 17.68 17.51 17.86 17.55 17.77 61,401 17.669 0.74%
2017-07-26 0 19.04 18.90 19.08 18.94 19.08 16,723 317,697 18.998 17.55 17.42 17.59 17.46 17.59 18,142 17.512 0.53%
2017-07-25 0 18.94 18.90 19.06 18.92 19.06 28,907 549,089 18.995 17.46 17.42 17.57 17.44 17.57 31,359 17.510 0.00%
2017-07-24 0 18.94 18.90 19.08 18.96 19.30 296,307 5,635,872 19.020 17.46 17.42 17.59 17.48 17.79 321,442 17.533 -1.15%
2017-07-21 0 19.16 19.14 19.16 19.14 19.18 22,826 437,463 19.165 17.66 17.64 17.66 17.64 17.68 24,762 17.666 0.10%
2017-07-20 0 19.14 19.10 19.14 19.08 19.14 54,517 1,042,283 19.118 17.64 17.61 17.64 17.59 17.64 59,142 17.624 0.31%
2017-07-19 0 19.08 19.00 19.20 18.92 19.08 21,004 399,111 19.002 17.59 17.51 17.70 17.44 17.59 22,786 17.516 0.21%
2017-07-18 0 19.04 18.98 19.06 18.98 19.04 86,908 1,652,229 19.011 17.55 17.50 17.57 17.50 17.55 94,280 17.525 0.32%
2017-07-17 0 18.98 18.96 19.00 18.92 19.00 9,863 187,205 18.981 17.50 17.48 17.51 17.44 17.51 10,700 17.496 0.53%
2017-07-14 0 18.88 18.88 19.00 18.88 18.94 6,100 115,428 18.923 17.40 17.40 17.51 17.40 17.46 6,617 17.443 0.00%
2017-07-13 0 18.88 18.80 19.30 18.76 18.90 9,700 182,680 18.833 17.40 17.33 17.79 17.29 17.42 10,523 17.360 1.18%
2017-07-12 0 18.66 18.56 18.68 18.60 18.66 7,906 147,447 18.650 17.20 17.11 17.22 17.15 17.20 8,577 17.192 0.32%
2017-07-11 0 18.60 18.52 19.30 18.54 18.68 5,491 101,869 18.552 17.15 17.07 17.79 17.09 17.22 5,957 17.101 -0.32%
2017-07-10 0 18.66 18.62 19.30 18.54 18.68 13,380 249,048 18.613 17.20 17.16 17.79 17.09 17.22 14,515 17.158 0.76%
2017-07-07 0 18.52 18.52 18.58 18.50 18.56 4,378 81,109 18.526 17.07 17.07 17.13 17.05 17.11 4,749 17.078 -0.32%
2017-07-06 0 18.58 18.58 19.30 18.56 18.60 4,600 85,424 18.570 17.13 17.13 17.79 17.11 17.15 4,990 17.118 -0.11%
2017-07-05 0 18.60 18.02 18.60 18.50 18.62 20,113 373,797 18.585 17.15 16.61 17.15 17.05 17.16 21,819 17.132 0.11%
2017-07-04 0 18.58 18.56 18.58 18.56 18.76 70,853 1,321,026 18.645 17.13 17.11 17.13 17.11 17.29 76,863 17.187 -0.54%
2017-07-03 0 18.68 18.60 19.20 18.56 19.20 44,600 838,734 18.806 17.22 17.15 17.70 17.11 17.70 48,383 17.335 0.27%
2017-06-30 0 18.92 18.86 19.12 18.88 18.96 25,200 476,712 18.917 17.17 17.12 17.35 17.14 17.21 27,763 17.171 -1.46%
2017-06-29 0 19.20 19.00 19.20 18.94 19.26 24,200 463,902 19.170 17.43 17.25 17.43 17.19 17.48 26,662 17.400 1.80%
2017-06-28 0 18.86 18.78 19.00 18.82 19.00 890,911 16,704,220 18.750 17.12 17.05 17.25 17.08 17.25 981,531 17.019 0.21%
2017-06-27 0 18.82 18.82 18.86 18.82 18.94 25,400 480,112 18.902 17.08 17.08 17.12 17.08 17.19 27,984 17.157 -0.53%
2017-06-26 0 18.92 18.92 19.30 18.86 19.00 9,864 186,148 18.871 17.17 17.17 17.52 17.12 17.25 10,867 17.129 0.53%
2017-06-23 0 18.82 18.82 19.30 18.74 18.82 7,529 141,416 18.783 17.08 17.08 17.52 17.01 17.08 8,295 17.049 0.21%
2017-06-22 0 18.78 18.76 19.30 18.72 18.82 35,449 664,977 18.759 17.05 17.03 17.52 16.99 17.08 39,055 17.027 0.54%
2017-06-21 0 18.68 18.70 18.72 18.68 18.82 32,600 611,318 18.752 16.96 16.97 16.99 16.96 17.08 35,916 17.021 -1.79%
2017-06-20 0 19.02 18.92 19.06 18.98 19.04 18,700 355,770 19.025 17.26 17.17 17.30 17.23 17.28 20,602 17.269 0.00%
2017-06-19 0 19.02 18.90 19.30 18.88 19.06 16,918 321,306 18.992 17.26 17.16 17.52 17.14 17.30 18,639 17.239 1.60%
2017-06-16 0 18.72 18.60 - 18.68 18.76 19,700 368,990 18.730 16.99 16.88 - 16.96 17.03 21,704 17.001 -0.11%
2017-06-15 0 18.74 18.20 18.84 18.82 18.88 8,300 156,348 18.837 17.01 16.52 17.10 17.08 17.14 9,144 17.098 -1.26%
2017-06-14 0 18.98 18.80 18.98 18.88 18.98 29,100 552,010 18.969 17.23 17.06 17.23 17.14 17.23 32,060 17.218 0.53%
2017-06-13 0 18.88 18.82 - 18.72 18.88 5,700 107,364 18.836 17.14 17.08 - 16.99 17.14 6,280 17.097 0.32%
2017-06-12 0 18.82 18.68 19.30 18.82 19.04 31,785 602,617 18.959 17.08 16.96 17.52 17.08 17.28 35,018 17.209 -0.42%
2017-06-09 0 18.90 18.80 19.30 18.82 19.02 20,273 383,072 18.896 17.16 17.06 17.52 17.08 17.26 22,335 17.151 -0.63%
2017-06-08 0 19.02 19.02 19.30 19.02 19.06 19,233 365,884 19.024 17.26 17.26 17.52 17.26 17.30 21,189 17.267 0.11%
2017-06-07 0 19.00 18.98 19.00 18.98 19.04 22,957 436,189 19.000 17.25 17.23 17.25 17.23 17.28 25,292 17.246 -0.21%
2017-06-06 0 19.04 19.04 19.06 19.04 19.16 32,553 621,566 19.094 17.28 17.28 17.30 17.28 17.39 35,864 17.331 -0.42%
2017-06-05 0 19.12 18.80 19.24 19.08 19.16 58,605 1,119,839 19.108 17.35 17.06 17.46 17.32 17.39 64,566 17.344 0.21%
2017-06-02 0 19.08 19.08 19.12 19.06 19.20 93,200 1,781,900 19.119 17.32 17.32 17.35 17.30 17.43 102,680 17.354 0.42%
2017-06-01 0 19.00 18.90 19.02 19.00 19.04 26,975 512,737 19.008 17.25 17.16 17.26 17.25 17.28 29,719 17.253 0.64%
2017-05-31 0 18.88 18.86 19.30 18.88 18.94 89,066 1,684,822 18.917 17.14 17.12 17.52 17.14 17.19 98,125 17.170 -0.32%
2017-05-29 0 18.94 18.92 20.20 18.92 19.02 23,400 443,254 18.942 17.19 17.17 18.34 17.17 17.26 25,780 17.194 0.00%
2017-05-26 0 18.94 18.90 19.10 18.90 19.46 95,099 1,809,683 19.029 17.19 17.16 17.34 17.16 17.66 104,772 17.273 -0.53%
2017-05-25 0 19.04 19.00 19.08 18.70 19.20 116,600 2,196,820 18.841 17.28 17.25 17.32 16.97 17.43 128,460 17.101 0.32%
2017-05-24 0 18.98 18.84 19.70 18.96 19.50 137,641 2,618,546 19.024 17.23 17.10 17.88 17.21 17.70 151,641 17.268 -0.42%
2017-05-23 0 19.06 18.90 19.10 18.90 19.06 49,086 932,417 18.996 17.30 17.16 17.34 17.16 17.30 54,079 17.242 0.74%
2017-05-22 0 18.92 18.90 18.96 18.90 19.00 29,200 554,118 18.977 17.17 17.16 17.21 17.16 17.25 32,170 17.225 0.85%
2017-05-19 0 18.76 18.76 19.00 18.62 18.76 30,513 569,216 18.655 17.03 17.03 17.25 16.90 17.03 33,617 16.933 0.21%
2017-05-18 0 18.72 18.68 18.90 18.70 18.90 13,518 253,972 18.788 16.99 16.96 17.16 16.97 17.16 14,893 17.053 -1.16%
2017-05-17 0 18.94 18.88 18.98 18.76 18.98 39,827 752,863 18.903 17.19 17.14 17.23 17.03 17.23 43,878 17.158 0.96%
2017-05-16 0 18.76 18.76 18.80 18.72 18.76 29,958 561,870 18.755 17.03 17.03 17.06 16.99 17.03 33,005 17.024 0.21%
2017-05-15 0 18.72 18.68 18.74 18.62 18.72 32,400 605,048 18.674 16.99 16.96 17.01 16.90 16.99 35,696 16.950 1.08%
2017-05-12 0 18.52 18.42 18.74 18.52 18.52 6,600 122,232 18.520 16.81 16.72 17.01 16.81 16.81 7,271 16.810 0.00%
2017-05-11 0 18.52 18.52 18.74 18.52 18.58 4,921 91,298 18.553 16.81 16.81 17.01 16.81 16.86 5,422 16.840 0.00%
2017-05-10 0 18.52 18.52 18.68 18.44 18.52 6,200 114,642 18.491 16.81 16.81 16.96 16.74 16.81 6,831 16.783 0.22%
2017-05-09 0 18.48 18.48 18.50 18.40 18.58 51,300 947,322 18.466 16.77 16.77 16.79 16.70 16.86 56,518 16.761 -0.86%
2017-05-08 0 18.64 18.56 18.64 18.50 18.70 50,224 935,757 18.632 16.92 16.85 16.92 16.79 16.97 55,333 16.912 1.19%
2017-05-05 0 18.42 18.42 18.50 18.28 18.50 56,460 1,037,117 18.369 16.72 16.72 16.79 16.59 16.79 62,203 16.673 0.99%
2017-05-04 0 18.24 18.24 18.30 18.16 18.28 11,400 207,368 18.190 16.56 16.56 16.61 16.48 16.59 12,560 16.511 0.33%
2017-05-02 0 18.18 18.00 18.50 18.02 18.18 89,399 1,620,811 18.130 16.50 16.34 16.79 16.36 16.50 98,492 16.456 0.44%
2017-04-28 0 18.10 18.02 18.50 18.02 18.10 5,506 99,539 18.078 16.43 16.36 16.79 16.36 16.43 6,066 16.409 0.11%
2017-04-27 0 18.08 18.02 18.14 18.00 18.14 8,001 144,743 18.091 16.41 16.36 16.47 16.34 16.47 8,815 16.420 0.44%
2017-04-26 0 18.00 16.80 18.10 18.00 18.10 6,700 121,076 18.071 16.34 15.25 16.43 16.34 16.43 7,381 16.403 -0.22%
2017-04-25 0 18.04 17.92 18.04 17.92 18.30 79,400 1,450,722 18.271 16.37 16.27 16.37 16.27 16.61 87,476 16.584 0.78%
2017-04-24 0 17.90 17.90 18.06 17.54 18.04 27,205 483,307 17.765 16.25 16.25 16.39 15.92 16.37 29,972 16.125 2.99%
2017-04-21 0 17.38 17.38 17.44 17.26 17.40 8,153 141,565 17.364 15.78 15.78 15.83 15.67 15.79 8,982 15.760 0.12%
2017-04-20 0 17.36 17.36 17.68 17.18 17.38 15,600 268,586 17.217 15.76 15.76 16.05 15.59 15.78 17,187 15.627 0.35%
2017-04-19 0 17.30 17.18 17.40 17.22 17.36 21,958 379,413 17.279 15.70 15.59 15.79 15.63 15.76 24,191 15.684 -0.23%
2017-04-18 0 17.34 17.22 17.42 17.34 17.44 9,200 160,020 17.393 15.74 15.63 15.81 15.74 15.83 10,136 15.788 -0.34%
2017-04-13 0 17.40 17.36 17.68 17.38 17.50 40,709 710,053 17.442 15.79 15.76 16.05 15.78 15.88 44,850 15.832 -0.46%
2017-04-12 0 17.48 17.42 17.68 17.40 17.48 3,400 59,400 17.471 15.87 15.81 16.05 15.79 15.87 3,746 15.858 1.04%
2017-04-11 0 17.30 17.22 17.30 17.22 17.32 28,111 486,222 17.297 15.70 15.63 15.70 15.63 15.72 30,970 15.700 0.00%
2017-04-10 0 17.30 17.28 17.30 17.30 17.34 42,624 738,166 17.318 15.70 15.68 15.70 15.70 15.74 46,960 15.719 0.12%
2017-04-07 0 17.28 17.20 17.28 17.28 17.32 1,200 20,744 17.287 15.68 15.61 15.68 15.68 15.72 1,322 15.691 0.58%
2017-04-06 0 17.18 17.12 17.18 17.18 17.36 159,956 2,759,340 17.251 15.59 15.54 15.59 15.59 15.76 176,226 15.658 -1.15%
2017-04-05 0 17.38 17.30 17.38 17.38 17.46 66,000 1,148,432 17.400 15.78 15.70 15.78 15.78 15.85 72,713 15.794 -0.46%
2017-04-03 0 17.46 17.44 17.80 17.30 17.52 21,937 383,027 17.460 15.85 15.83 16.16 15.70 15.90 24,168 15.848 0.40%
2017-03-31 0 17.48 17.44 17.48 17.42 17.56 89,800 1,566,608 17.446 15.78 15.75 15.78 15.73 15.86 99,446 15.753 -0.23%
2017-03-30 0 17.52 17.42 18.00 17.38 17.54 27,000 473,090 17.522 15.82 15.73 16.25 15.69 15.84 29,900 15.822 0.11%
2017-03-29 0 17.50 17.50 18.00 17.44 17.68 61,426 1,076,043 17.518 15.80 15.80 16.25 15.75 15.97 68,024 15.819 -0.46%
2017-03-28 0 17.58 17.54 17.56 17.42 17.58 12,975 227,186 17.510 15.87 15.84 15.86 15.73 15.87 14,369 15.811 0.92%
2017-03-27 0 17.42 17.36 17.48 17.36 17.44 30,500 530,504 17.394 15.73 15.68 15.78 15.68 15.75 33,776 15.706 -0.11%
2017-03-24 0 17.44 17.28 17.48 17.34 17.44 5,300 92,320 17.419 15.75 15.60 15.78 15.66 15.75 5,869 15.729 0.46%
2017-03-23 0 17.36 17.30 17.36 17.20 17.40 17,900 310,748 17.360 15.68 15.62 15.68 15.53 15.71 19,823 15.676 0.23%
2017-03-22 0 17.32 17.22 17.32 17.24 17.36 8,800 152,248 17.301 15.64 15.55 15.64 15.57 15.68 9,745 15.623 -1.48%
2017-03-21 0 17.58 17.48 17.60 17.28 17.58 150,442 2,618,434 17.405 15.87 15.78 15.89 15.60 15.87 166,602 15.717 1.15%
2017-03-20 0 17.38 17.32 17.42 17.28 17.40 43,700 759,778 17.386 15.69 15.64 15.73 15.60 15.71 48,394 15.700 0.35%
2017-03-17 0 17.32 17.30 17.32 17.30 17.32 49,707 859,993 17.301 15.64 15.62 15.64 15.62 15.64 55,046 15.623 -0.12%
2017-03-16 0 17.34 17.22 17.50 17.16 17.34 32,016 554,195 17.310 15.66 15.55 15.80 15.50 15.66 35,455 15.631 2.00%
2017-03-15 0 17.00 17.00 17.50 16.86 17.00 2,250 38,223 16.988 15.35 15.35 15.80 15.22 15.35 2,492 15.340 -0.35%
2017-03-14 0 17.06 17.04 17.06 17.00 17.06 10,900 185,706 17.037 15.41 15.39 15.41 15.35 15.41 12,071 15.385 0.12%
2017-03-13 0 17.04 16.80 17.04 16.92 17.06 7,442 126,369 16.981 15.39 15.17 15.39 15.28 15.41 8,241 15.333 0.83%
2017-03-10 0 16.90 16.84 16.90 16.84 16.90 15,404 259,870 16.870 15.26 15.21 15.26 15.21 15.26 17,059 15.234 0.60%
2017-03-09 0 16.80 16.70 16.80 16.72 16.80 32,818 549,656 16.749 15.17 15.08 15.17 15.10 15.17 36,343 15.124 0.12%
2017-03-08 0 16.78 16.76 16.78 16.78 16.86 9,020 151,516 16.798 15.15 15.13 15.15 15.15 15.22 9,989 15.168 -0.47%
2017-03-07 0 16.86 16.78 16.88 16.84 16.90 7,015 118,305 16.865 15.22 15.15 15.24 15.21 15.26 7,769 15.229 -0.12%
2017-03-06 0 16.88 16.86 16.90 16.88 16.90 10,600 179,092 16.895 15.24 15.22 15.26 15.24 15.26 11,739 15.257 0.24%
2017-03-03 0 16.84 16.76 17.00 16.76 16.86 7,300 123,030 16.853 15.21 15.13 15.35 15.13 15.22 8,084 15.219 -0.12%
2017-03-02 0 16.86 16.82 16.84 16.80 16.86 9,100 152,990 16.812 15.22 15.19 15.21 15.17 15.22 10,078 15.181 0.96%
2017-03-01 0 16.70 16.60 16.72 16.64 16.76 9,700 161,902 16.691 15.08 14.99 15.10 15.03 15.13 10,742 15.072 0.12%
2017-02-28 0 16.68 16.66 16.72 16.68 16.72 12,800 213,816 16.704 15.06 15.04 15.10 15.06 15.10 14,175 15.084 -0.12%
2017-02-27 0 16.70 16.60 16.72 16.66 16.74 18,400 307,418 16.708 15.08 14.99 15.10 15.04 15.12 20,376 15.087 -0.48%
2017-02-24 0 16.78 16.68 16.80 16.72 16.78 18,413 308,017 16.728 15.15 15.06 15.17 15.10 15.15 20,391 15.106 0.00%
2017-02-23 0 16.78 16.68 16.78 16.78 16.78 300 5,036 16.787 15.15 15.06 15.15 15.15 15.15 332 15.158 0.12%
2017-02-22 0 16.76 16.68 16.80 16.74 16.78 19,900 333,254 16.746 15.13 15.06 15.17 15.12 15.15 22,038 15.122 0.12%
2017-02-21 0 16.74 16.70 16.74 16.70 16.78 17,300 289,964 16.761 15.12 15.08 15.12 15.08 15.15 19,158 15.135 -0.36%
2017-02-20 0 16.80 16.78 16.90 16.76 16.80 3,400 57,022 16.771 15.17 15.15 15.26 15.13 15.17 3,765 15.144 0.24%
2017-02-17 0 16.76 16.62 16.84 16.76 16.86 80,825 1,357,297 16.793 15.13 15.01 15.21 15.13 15.22 89,507 15.164 0.00%
2017-02-16 0 16.76 16.62 16.76 16.70 16.76 74,970 1,253,843 16.725 15.13 15.01 15.13 15.08 15.13 83,023 15.102 0.36%
2017-02-15 0 16.70 16.62 16.70 16.68 16.70 14,900 248,590 16.684 15.08 15.01 15.08 15.06 15.08 16,501 15.066 0.00%
2017-02-14 0 16.70 16.66 16.80 16.66 16.80 36,612 613,784 16.765 15.08 15.04 15.17 15.04 15.17 40,545 15.138 0.36%
2017-02-13 0 16.64 16.50 16.68 16.62 16.68 2,700 44,938 16.644 15.03 14.90 15.06 15.01 15.06 2,990 15.029 -0.12%
2017-02-10 0 16.66 16.64 16.72 16.66 16.78 14,800 247,622 16.731 15.04 15.03 15.10 15.04 15.15 16,390 15.108 0.36%
2017-02-09 0 16.60 16.58 16.60 16.54 16.60 3,700 61,212 16.544 14.99 14.97 14.99 14.94 14.99 4,097 14.939 0.00%
2017-02-08 0 16.60 16.58 16.70 16.60 16.66 2,100 34,908 16.623 14.99 14.97 15.08 14.99 15.04 2,326 15.010 0.12%
2017-02-07 0 16.58 16.52 16.80 16.56 16.78 13,217 219,664 16.620 14.97 14.92 15.17 14.95 15.15 14,637 15.008 -1.07%
2017-02-06 0 16.76 16.70 16.80 16.66 16.78 26,900 449,170 16.698 15.13 15.08 15.17 15.04 15.15 29,790 15.078 0.48%
2017-02-03 0 16.68 16.68 17.00 16.66 16.68 1,800 30,008 16.671 15.06 15.06 15.35 15.04 15.06 1,993 15.054 -0.24%
2017-02-02 0 16.72 16.68 17.00 16.68 16.72 11,700 195,164 16.681 15.10 15.06 15.35 15.06 15.10 12,957 15.063 0.24%
2017-02-01 0 16.68 16.60 16.74 16.50 16.72 46,793 777,711 16.620 15.06 14.99 15.12 14.90 15.10 51,819 15.008 -0.48%
2017-01-27 0 16.76 16.60 16.78 16.76 16.80 8,500 142,780 16.798 15.13 14.99 15.15 15.13 15.17 9,413 15.168 -0.71%
2017-01-26 0 16.88 16.80 16.88 16.70 16.94 10,900 183,444 16.830 15.24 15.17 15.24 15.08 15.30 12,071 15.197 1.08%
2017-01-25 0 16.70 16.62 16.70 16.54 16.70 22,249 370,732 16.663 15.08 15.01 15.08 14.94 15.08 24,639 15.047 0.97%
2017-01-24 0 16.54 16.40 16.56 16.48 16.54 15,000 247,612 16.507 14.94 14.81 14.95 14.88 14.94 16,611 14.906 0.24%
2017-01-23 0 16.50 16.00 16.50 15.94 16.56 135,100 2,214,040 16.388 14.90 14.45 14.90 14.39 14.95 149,612 14.799 -0.84%
2017-01-20 0 16.64 16.44 16.70 16.46 16.64 37,600 623,380 16.579 15.03 14.85 15.08 14.86 15.03 41,639 14.971 0.97%
2017-01-19 0 16.48 16.44 16.50 16.44 16.48 1,800 29,608 16.449 14.88 14.85 14.90 14.85 14.88 1,993 14.853 -0.12%
2017-01-18 0 16.50 16.50 16.52 16.48 16.52 15,500 255,752 16.500 14.90 14.90 14.92 14.88 14.92 17,165 14.900 0.12%
2017-01-17 0 16.48 16.46 16.48 16.36 16.48 13,413 220,531 16.442 14.88 14.86 14.88 14.77 14.88 14,854 14.847 0.00%
2017-01-16 0 16.48 16.44 16.50 16.46 16.52 5,500 90,646 16.481 14.88 14.85 14.90 14.86 14.92 6,091 14.882 0.24%
2017-01-13 0 16.44 16.30 16.48 16.36 16.46 38,805 637,046 16.417 14.85 14.72 14.88 14.77 14.86 42,973 14.824 -0.24%
2017-01-12 0 16.48 16.00 16.48 16.46 16.54 14,000 231,092 16.507 14.88 14.45 14.88 14.86 14.94 15,504 14.905 0.24%
2017-01-11 0 16.44 16.30 16.52 16.36 16.48 16,838 276,755 16.436 14.85 14.72 14.92 14.77 14.88 18,647 14.842 -0.12%
2017-01-10 0 16.46 15.40 16.90 16.40 16.50 12,000 197,484 16.457 14.86 13.91 15.26 14.81 14.90 13,289 14.861 -0.24%
2017-01-09 0 16.50 16.42 16.70 16.34 16.52 28,518 468,871 16.441 14.90 14.83 15.08 14.76 14.92 31,581 14.846 -0.12%
2017-01-06 0 16.52 16.44 16.80 16.48 16.52 3,700 61,038 16.497 14.92 14.85 15.17 14.88 14.92 4,097 14.897 0.12%
2017-01-05 0 16.50 16.14 16.80 16.30 16.50 6,300 103,404 16.413 14.90 14.57 15.17 14.72 14.90 6,977 14.821 1.10%
2017-01-04 0 16.32 16.30 16.60 16.28 16.60 71,600 1,174,330 16.401 14.74 14.72 14.99 14.70 14.99 79,291 14.810 -0.12%
2017-01-03 0 16.34 16.36 16.80 16.16 16.48 57,254 932,631 16.289 14.76 14.77 15.17 14.59 14.88 63,404 14.709 1.43%
2016-12-30 0 16.16 16.00 16.20 16.16 16.18 1,400 22,626 16.161 14.55 14.40 14.58 14.55 14.57 1,555 14.549 1.00%
2016-12-29 0 16.00 15.40 16.20 16.00 16.28 10,300 165,536 16.071 14.40 13.86 14.58 14.40 14.66 11,442 14.468 -1.72%
2016-12-28 0 16.28 16.14 16.30 16.16 16.28 14,300 231,912 16.218 14.66 14.53 14.67 14.55 14.66 15,885 14.599 0.87%
2016-12-23 0 16.14 16.10 16.16 15.96 16.16 5,200 83,422 16.043 14.53 14.49 14.55 14.37 14.55 5,776 14.442 0.75%
2016-12-22 0 16.02 15.96 16.10 16.00 16.06 11,159 179,125 16.052 14.42 14.37 14.49 14.40 14.46 12,396 14.450 0.13%
2016-12-21 0 16.00 15.96 16.08 15.96 16.16 5,800 93,066 16.046 14.40 14.37 14.48 14.37 14.55 6,443 14.445 0.25%
2016-12-20 0 15.96 15.96 16.50 15.96 16.10 11,400 182,624 16.020 14.37 14.37 14.85 14.37 14.49 12,664 14.421 -0.62%
2016-12-19 0 16.06 16.04 16.50 16.02 16.18 21,300 342,716 16.090 14.46 14.44 14.85 14.42 14.57 23,661 14.484 0.88%
2016-12-16 0 15.92 15.92 16.00 15.92 15.96 500 7,964 15.928 14.33 14.33 14.40 14.33 14.37 555 14.339 -0.13%
2016-12-15 0 15.94 15.90 15.94 15.90 15.98 9,800 156,122 15.931 14.35 14.31 14.35 14.31 14.39 10,886 14.341 -1.24%
2016-12-14 0 16.14 16.12 16.30 16.12 16.14 5,500 88,760 16.138 14.53 14.51 14.67 14.51 14.53 6,110 14.528 1.00%
2016-12-13 0 15.98 15.96 16.04 15.94 16.26 64,000 1,025,648 16.026 14.39 14.37 14.44 14.35 14.64 71,095 14.427 -0.13%
2016-12-12 0 16.00 16.00 16.08 15.98 16.08 37,300 597,520 16.019 14.40 14.40 14.48 14.39 14.48 41,435 14.421 0.38%
2016-12-09 0 15.94 15.90 16.00 15.94 16.00 334,769 5,345,086 15.966 14.35 14.31 14.40 14.35 14.40 371,880 14.373 -0.25%
2016-12-08 0 15.98 15.98 16.06 15.94 16.04 103,400 1,652,760 15.984 14.39 14.39 14.46 14.35 14.44 114,862 14.389 1.01%
2016-12-07 0 15.82 15.76 15.88 15.64 16.02 99,824 1,574,382 15.772 14.24 14.19 14.30 14.08 14.42 110,890 14.198 1.41%
2016-12-06 0 15.60 15.28 15.72 15.30 15.70 47,100 728,006 15.457 14.04 13.76 14.15 13.77 14.13 52,321 13.914 2.09%
2016-12-05 0 15.28 15.18 15.30 15.18 15.28 28,400 433,172 15.253 13.76 13.67 13.77 13.67 13.76 31,548 13.730 -0.39%
2016-12-02 0 15.34 15.32 15.36 15.34 15.36 19,500 299,514 15.360 13.81 13.79 13.83 13.81 13.83 21,662 13.827 -0.65%
2016-12-01 0 15.44 15.36 15.48 15.36 15.44 62,000 952,866 15.369 13.90 13.83 13.94 13.83 13.90 68,873 13.835 0.26%
2016-11-30 0 15.40 15.36 15.64 15.28 15.46 63,300 969,616 15.318 13.86 13.83 14.08 13.76 13.92 70,317 13.789 0.79%
2016-11-29 0 15.28 15.28 15.90 15.26 15.30 5,700 87,154 15.290 13.76 13.76 14.31 13.74 13.77 6,332 13.764 -1.29%
2016-11-28 0 15.48 15.42 15.90 15.44 15.52 13,900 214,966 15.465 13.94 13.88 14.31 13.90 13.97 15,441 13.922 0.65%
2016-11-25 0 15.38 15.34 15.40 15.34 15.40 26,400 406,258 15.389 13.85 13.81 13.86 13.81 13.86 29,327 13.853 0.52%
2016-11-24 0 15.30 15.30 15.56 15.30 15.32 12,700 194,312 15.300 13.77 13.77 14.01 13.77 13.79 14,108 13.773 -0.78%
2016-11-23 0 15.42 15.22 15.68 15.42 15.42 1,000 15,420 15.420 13.88 13.70 14.12 13.88 13.88 1,111 13.881 -0.13%
2016-11-22 0 15.44 15.22 15.46 15.40 15.44 14,200 219,032 15.425 13.90 13.70 13.92 13.86 13.90 15,774 13.886 0.65%
2016-11-21 0 15.34 15.28 15.38 15.30 15.36 13,000 199,170 15.321 13.81 13.76 13.85 13.77 13.83 14,441 13.792 -0.26%
2016-11-18 0 15.38 15.38 15.68 - - 0 0 - 13.85 13.85 14.12 - - 0 - 0.00%
2016-11-17 0 15.38 15.38 15.70 15.38 15.42 8,500 130,944 15.405 13.85 13.85 14.13 13.85 13.88 9,442 13.868 -0.26%
2016-11-16 0 15.42 15.20 15.78 - - 0 0 - 13.88 13.68 14.21 - - 0 - 0.00%
2016-11-15 0 15.42 15.42 15.54 15.42 15.52 49,300 763,520 15.487 13.88 13.88 13.99 13.88 13.97 54,765 13.942 -1.28%
2016-11-14 0 15.62 15.60 15.72 15.56 15.76 22,300 349,248 15.661 14.06 14.04 14.15 14.01 14.19 24,772 14.098 -1.01%
2016-11-11 0 15.78 15.64 15.78 15.68 15.84 5,000 78,856 15.771 14.21 14.08 14.21 14.12 14.26 5,554 14.197 -0.38%
2016-11-10 0 15.84 15.82 15.90 15.30 15.84 83,400 1,317,150 15.793 14.26 14.24 14.31 13.77 14.26 92,645 14.217 2.99%
2016-11-09 0 15.38 15.28 15.68 15.24 15.78 269,700 4,207,124 15.599 13.85 13.76 14.12 13.72 14.21 299,598 14.043 -2.04%
2016-11-08 0 15.70 15.68 15.90 15.70 15.84 39,500 621,966 15.746 14.13 14.12 14.31 14.13 14.26 43,879 14.175 0.13%
2016-11-07 0 15.68 15.58 15.90 15.48 15.68 145,626 2,268,599 15.578 14.12 14.03 14.31 13.94 14.12 161,769 14.024 0.64%
2016-11-04 0 15.58 15.50 15.90 15.56 15.64 14,300 223,284 15.614 14.03 13.95 14.31 14.01 14.08 15,885 14.056 -0.38%
2016-11-03 0 15.64 15.64 15.90 15.64 15.72 19,900 311,560 15.656 14.08 14.08 14.31 14.08 14.15 22,106 14.094 -0.51%
2016-11-02 0 15.72 15.70 15.90 15.68 15.76 23,500 369,574 15.727 14.15 14.13 14.31 14.12 14.19 26,105 14.157 -0.76%
2016-11-01 0 15.84 15.80 15.90 15.76 15.84 15,700 248,330 15.817 14.26 14.22 14.31 14.19 14.26 17,440 14.239 0.00%
2016-10-31 0 15.84 15.82 15.84 15.76 15.84 19,200 303,452 15.805 14.26 14.24 14.26 14.19 14.26 21,328 14.228 0.51%
2016-10-28 0 15.76 15.60 15.84 15.72 15.80 6,200 97,752 15.766 14.19 14.04 14.26 14.15 14.22 6,887 14.193 -0.25%
2016-10-27 0 15.80 15.76 15.84 15.76 15.84 23,700 374,322 15.794 14.22 14.19 14.26 14.19 14.26 26,327 14.218 -0.38%
2016-10-26 0 15.86 15.86 18.00 15.86 16.10 15,800 251,496 15.917 14.28 14.28 16.20 14.28 14.49 17,552 14.329 -0.50%
2016-10-25 0 15.94 15.90 18.00 15.94 15.94 8,300 132,302 15.940 14.35 14.31 16.20 14.35 14.35 9,220 14.349 -0.38%
2016-10-24 0 16.00 16.00 18.00 15.88 15.94 11,700 186,060 15.903 14.40 14.40 16.20 14.30 14.35 12,997 14.316 0.38%
2016-10-20 0 15.94 15.70 16.04 15.94 16.02 11,641 186,158 15.992 14.35 14.13 14.44 14.35 14.42 12,931 14.396 0.00%
2016-10-19 0 15.94 15.80 16.00 15.94 16.00 7,400 118,226 15.976 14.35 14.22 14.40 14.35 14.40 8,220 14.382 0.50%
2016-10-18 0 15.86 15.84 16.50 15.84 15.86 22,400 354,946 15.846 14.28 14.26 14.85 14.26 14.28 24,883 14.265 0.63%
2016-10-17 0 15.76 15.70 26.60 15.76 15.88 53,800 851,414 15.826 14.19 14.13 23.95 14.19 14.30 59,764 14.246 -0.13%
2016-10-14 0 15.78 15.76 26.60 15.76 15.90 27,200 429,354 15.785 14.21 14.19 23.95 14.19 14.31 30,215 14.210 0.77%
2016-10-13 0 15.66 15.56 16.20 15.66 15.90 74,600 1,183,904 15.870 14.10 14.01 14.58 14.10 14.31 82,870 14.286 -1.51%
2016-10-12 0 15.90 15.50 16.08 15.90 16.06 32,100 513,928 16.010 14.31 13.95 14.48 14.31 14.46 35,658 14.413 -1.00%
2016-10-11 0 16.06 16.02 16.20 16.06 16.18 18,000 290,004 16.111 14.46 14.42 14.58 14.46 14.57 19,995 14.504 -0.12%
2016-10-07 0 16.08 16.00 17.00 16.06 16.22 70,820 1,143,701 16.149 14.48 14.40 15.30 14.46 14.60 78,671 14.538 -1.35%
2016-10-06 0 16.30 16.22 16.50 16.26 16.30 13,600 221,566 16.292 14.67 14.60 14.85 14.64 14.67 15,108 14.666 0.49%
2016-10-05 0 16.22 16.22 16.66 16.22 16.38 49,700 808,880 16.275 14.60 14.60 15.00 14.60 14.75 55,209 14.651 -0.86%
2016-10-04 0 16.36 16.00 16.50 16.24 16.50 22,200 364,314 16.411 14.73 14.40 14.85 14.62 14.85 24,661 14.773 0.25%
2016-10-03 0 16.32 16.00 16.50 16.20 17.58 111,200 1,815,348 16.325 14.69 14.40 14.85 14.58 15.83 123,527 14.696 2.71%
2016-09-30 0 15.96 15.90 16.50 15.92 16.30 131,400 2,117,398 16.114 14.30 14.25 14.79 14.27 14.61 146,609 14.442 -3.16%
2016-09-29 0 16.48 16.26 16.50 16.34 16.48 32,600 534,180 16.386 14.77 14.57 14.79 14.64 14.77 36,373 14.686 1.23%
2016-09-28 0 16.28 16.16 16.50 16.14 16.28 11,200 182,868 16.328 14.59 14.48 14.79 14.47 14.59 12,496 14.634 -0.25%
2016-09-27 0 16.32 16.00 16.50 16.20 16.32 25,600 416,142 16.256 14.63 14.34 14.79 14.52 14.63 28,563 14.569 0.87%
2016-09-26 0 16.18 15.92 16.50 16.18 16.40 1,800 29,392 16.329 14.50 14.27 14.79 14.50 14.70 2,008 14.635 -1.82%
2016-09-23 0 16.48 15.00 16.54 16.40 16.56 72,700 1,198,480 16.485 14.77 13.44 14.82 14.70 14.84 81,115 14.775 0.37%
2016-09-22 0 16.42 16.20 17.00 16.24 16.42 20,100 327,190 16.278 14.72 14.52 15.24 14.56 14.72 22,427 14.589 0.74%
2016-09-21 0 16.30 15.92 16.30 16.08 16.30 43,500 703,350 16.169 14.61 14.27 14.61 14.41 14.61 48,535 14.492 0.74%
2016-09-20 0 16.18 16.08 16.30 16.10 16.18 3,600 58,064 16.129 14.50 14.41 14.61 14.43 14.50 4,017 14.456 0.50%
2016-09-19 0 16.10 15.92 16.30 15.92 16.12 56,700 908,492 16.023 14.43 14.27 14.61 14.27 14.45 63,263 14.361 0.25%
2016-09-15 0 16.06 15.60 16.34 16.04 16.12 15,800 254,506 16.108 14.39 13.98 14.64 14.38 14.45 17,629 14.437 -0.86%
2016-09-14 0 16.20 16.12 17.50 16.12 16.30 49,600 802,760 16.185 14.52 14.45 15.68 14.45 14.61 55,341 14.506 -0.61%
2016-09-13 0 16.30 16.30 16.40 16.28 16.46 68,800 1,124,646 16.347 14.61 14.61 14.70 14.59 14.75 76,763 14.651 0.62%
2016-09-12 0 16.20 15.90 16.60 15.02 16.44 142,000 2,298,224 16.185 14.52 14.25 14.88 13.46 14.73 158,436 14.506 -2.64%
2016-09-09 0 16.64 16.00 16.70 16.62 16.70 19,600 326,424 16.654 14.91 14.34 14.97 14.90 14.97 21,869 14.927 -0.36%
2016-09-08 0 16.70 16.00 17.50 16.66 16.70 35,200 587,458 16.689 14.97 14.34 15.68 14.93 14.97 39,274 14.958 0.24%
2016-09-07 0 16.66 16.00 17.50 16.62 16.68 12,817 213,629 16.668 14.93 14.34 15.68 14.90 14.95 14,301 14.939 0.12%
2016-09-06 0 16.64 16.00 17.50 16.58 17.00 30,700 511,136 16.649 14.91 14.34 15.68 14.86 15.24 34,253 14.922 0.12%
2016-09-05 0 16.62 16.00 17.50 16.52 16.62 19,300 319,720 16.566 14.90 14.34 15.68 14.81 14.90 21,534 14.847 1.96%
2016-09-02 0 16.30 15.00 16.60 16.30 16.34 8,200 133,866 16.325 14.61 13.44 14.88 14.61 14.64 9,149 14.632 0.12%
2016-09-01 0 16.28 16.26 17.50 16.20 16.28 28,600 464,348 16.236 14.59 14.57 15.68 14.52 14.59 31,910 14.552 -0.12%
2016-08-31 0 16.30 15.00 16.30 16.26 16.32 11,900 193,828 16.288 14.61 13.44 14.61 14.57 14.63 13,277 14.598 0.25%
2016-08-30 0 16.26 16.20 17.50 16.24 16.26 8,200 133,242 16.249 14.57 14.52 15.68 14.56 14.57 9,149 14.563 0.37%
2016-08-29 0 16.20 15.00 17.50 16.20 16.32 19,450 316,666 16.281 14.52 13.44 15.68 14.52 14.63 21,701 14.592 -0.86%
2016-08-26 0 16.34 15.54 17.50 16.34 16.40 36,900 603,738 16.361 14.64 13.93 15.68 14.64 14.70 41,171 14.664 -0.49%
2016-08-25 0 16.42 15.00 17.50 16.42 16.48 7,000 115,098 16.443 14.72 13.44 15.68 14.72 14.77 7,810 14.737 0.12%
2016-08-24 0 16.40 16.40 17.50 16.40 16.42 15,000 246,088 16.406 14.70 14.70 15.68 14.70 14.72 16,736 14.704 -0.12%
2016-08-23 0 16.42 16.42 17.50 16.32 16.50 20,300 331,886 16.349 14.72 14.72 15.68 14.63 14.79 22,650 14.653 1.11%
2016-08-22 0 16.24 15.00 17.50 16.24 16.38 33,100 539,260 16.292 14.56 13.44 15.68 14.56 14.68 36,931 14.602 -0.98%
2016-08-19 0 16.40 15.00 16.48 16.40 16.56 31,300 515,696 16.476 14.70 13.44 14.77 14.70 14.84 34,923 14.767 -0.24%
2016-08-18 0 16.44 15.00 16.48 16.36 16.46 25,200 413,300 16.401 14.73 13.44 14.77 14.66 14.75 28,117 14.699 0.49%
2016-08-17 0 16.36 15.00 16.42 16.36 16.40 11,800 193,214 16.374 14.66 13.44 14.72 14.66 14.70 13,166 14.675 -0.73%
2016-08-16 0 16.48 15.84 16.48 16.34 16.50 20,200 331,432 16.408 14.77 14.20 14.77 14.64 14.79 22,538 14.705 0.24%
2016-08-15 0 16.44 16.20 16.50 16.28 16.44 29,100 476,584 16.377 14.73 14.52 14.79 14.59 14.73 32,468 14.678 0.37%
2016-08-12 0 16.38 16.28 16.40 16.28 16.40 36,600 598,836 16.362 14.68 14.59 14.70 14.59 14.70 40,836 14.664 0.74%
2016-08-11 0 16.26 15.98 16.40 16.16 16.40 32,300 523,516 16.208 14.57 14.32 14.70 14.48 14.70 36,039 14.527 0.49%
2016-08-10 0 16.18 15.80 16.18 16.14 16.20 42,000 679,130 16.170 14.50 14.16 14.50 14.47 14.52 46,861 14.492 1.13%
2016-08-09 0 16.00 15.80 16.40 15.88 16.00 40,500 646,502 15.963 14.34 14.16 14.70 14.23 14.34 45,188 14.307 0.13%
2016-08-08 0 15.98 15.94 16.50 15.98 16.34 28,522 460,040 16.129 14.32 14.29 14.79 14.32 14.64 31,823 14.456 -0.37%
2016-08-05 0 16.04 15.92 16.36 15.92 16.04 24,300 388,134 15.973 14.38 14.27 14.66 14.27 14.38 27,113 14.316 1.26%
2016-08-04 0 15.84 15.70 16.26 15.84 15.90 11,800 186,984 15.846 14.20 14.07 14.57 14.20 14.25 13,166 14.202 -0.13%
2016-08-03 0 15.86 15.00 15.86 15.86 16.28 14,300 227,986 15.943 14.21 13.44 14.21 14.21 14.59 15,955 14.289 -2.46%
2016-08-01 0 16.26 16.18 16.36 16.18 16.28 24,900 404,298 16.237 14.57 14.50 14.66 14.50 14.59 27,782 14.552 1.50%
2016-07-29 0 16.02 16.00 16.50 15.92 16.06 45,700 731,144 15.999 14.36 14.34 14.79 14.27 14.39 50,990 14.339 -0.50%
2016-07-28 0 16.10 14.86 16.50 16.02 16.10 28,600 459,088 16.052 14.43 13.32 14.79 14.36 14.43 31,910 14.387 0.63%
2016-07-27 0 16.00 16.00 16.04 15.92 16.00 16,000 255,234 15.952 14.34 14.34 14.38 14.27 14.34 17,852 14.297 0.76%
2016-07-26 0 15.88 15.58 16.10 - - 0 0 - 14.23 13.96 14.43 - - 0 - 0.00%
2016-07-25 0 15.88 15.58 16.10 15.88 15.92 7,700 122,492 15.908 14.23 13.96 14.43 14.23 14.27 8,591 14.258 0.00%
2016-07-22 0 15.88 15.84 15.90 15.88 15.92 34,300 545,136 15.893 14.23 14.20 14.25 14.23 14.27 38,270 14.244 -0.50%
2016-07-21 0 15.96 15.50 16.50 15.80 16.02 58,600 934,350 15.945 14.30 13.89 14.79 14.16 14.36 65,383 14.290 1.14%
2016-07-20 0 15.78 15.60 15.78 15.70 15.78 26,700 420,446 15.747 14.14 13.98 14.14 14.07 14.14 29,790 14.113 0.00%
2016-07-19 0 15.78 15.76 15.90 15.78 15.84 42,900 678,210 15.809 14.14 14.13 14.25 14.14 14.20 47,866 14.169 -0.88%
2016-07-18 0 15.92 15.60 16.50 15.78 15.92 32,100 510,384 15.900 14.27 13.98 14.79 14.14 14.27 35,816 14.250 -0.13%
2016-07-15 0 15.94 15.60 15.96 15.78 16.00 28,500 452,384 15.873 14.29 13.98 14.30 14.14 14.34 31,799 14.226 0.13%
2016-07-14 0 15.92 15.78 16.50 15.84 16.00 77,300 1,230,946 15.924 14.27 14.14 14.79 14.20 14.34 86,247 14.272 0.89%
2016-07-13 0 15.78 15.78 16.00 15.78 15.80 10,000 157,830 15.783 14.14 14.14 14.34 14.14 14.16 11,157 14.146 0.38%
2016-07-12 0 15.72 15.70 15.80 15.62 15.72 60,800 954,352 15.697 14.09 14.07 14.16 14.00 14.09 67,838 14.068 1.55%
2016-07-11 0 15.48 15.36 15.48 15.36 15.50 48,200 745,032 15.457 13.87 13.77 13.87 13.77 13.89 53,779 13.854 1.84%
2016-07-08 0 15.20 15.20 15.28 15.18 15.30 14,828 225,466 15.205 13.62 13.62 13.69 13.61 13.71 16,544 13.628 -0.39%
2016-07-07 0 15.26 15.26 15.40 15.10 15.26 14,300 217,040 15.178 13.68 13.68 13.80 13.53 13.68 15,955 13.603 0.79%
2016-07-06 0 15.14 15.08 15.22 15.10 15.22 112,200 1,700,998 15.160 13.57 13.52 13.64 13.53 13.64 125,187 13.588 -1.69%
2016-07-05 0 15.40 15.40 15.46 15.40 15.86 119,900 1,863,548 15.543 13.80 13.80 13.86 13.80 14.21 133,778 13.930 -2.90%
2016-07-04 0 15.86 15.80 15.92 15.70 15.94 90,700 1,440,202 15.879 14.21 14.16 14.27 14.07 14.29 101,198 14.231 2.79%
2016-06-30 0 15.68 15.60 15.68 15.52 15.68 29,800 465,536 15.622 13.83 13.76 13.83 13.69 13.83 33,788 13.778 1.42%
2016-06-29 0 15.46 15.44 15.50 15.32 15.50 76,900 1,186,104 15.424 13.64 13.62 13.67 13.51 13.67 87,191 13.603 1.44%
2016-06-28 0 15.24 15.08 15.28 14.96 15.24 56,300 851,428 15.123 13.44 13.30 13.48 13.19 13.44 63,834 13.338 0.26%
2016-06-27 0 15.20 15.20 15.28 15.14 16.00 81,000 1,239,884 15.307 13.41 13.41 13.48 13.35 14.11 91,840 13.500 -0.39%
2016-06-24 0 15.26 15.26 15.50 14.80 16.48 297,700 4,628,662 15.548 13.46 13.46 13.67 13.05 14.53 337,540 13.713 -8.84%
2016-06-23 0 16.74 16.60 16.76 16.64 16.80 83,700 1,398,448 16.708 14.76 14.64 14.78 14.68 14.82 94,901 14.736 0.60%
2016-06-22 0 16.64 16.54 16.64 16.54 16.66 41,100 680,948 16.568 14.68 14.59 14.68 14.59 14.69 46,600 14.613 0.85%
2016-06-21 0 16.50 15.96 16.54 16.46 16.58 21,300 351,322 16.494 14.55 14.08 14.59 14.52 14.62 24,150 14.547 -0.12%
2016-06-20 0 16.52 16.30 16.64 15.96 16.68 105,800 1,751,212 16.552 14.57 14.38 14.68 14.08 14.71 119,959 14.598 3.64%
2016-06-17 0 15.94 15.92 16.04 15.76 15.94 85,300 1,353,616 15.869 14.06 14.04 14.15 13.90 14.06 96,715 13.996 1.53%
2016-06-16 0 15.70 15.60 17.00 15.60 15.80 64,400 1,010,578 15.692 13.85 13.76 14.99 13.76 13.94 73,018 13.840 -0.25%
2016-06-15 0 15.74 15.70 15.78 15.60 15.74 39,700 620,080 15.619 13.88 13.85 13.92 13.76 13.88 45,013 13.776 -0.13%
2016-06-14 0 15.76 15.72 15.82 15.68 16.00 69,200 1,095,214 15.827 13.90 13.86 13.95 13.83 14.11 78,461 13.959 -1.50%
2016-06-13 0 16.00 16.00 16.08 15.98 16.90 76,000 1,246,858 16.406 14.11 14.11 14.18 14.09 14.91 86,171 14.470 -4.88%
2016-06-10 0 16.82 16.72 17.00 16.70 16.82 106,300 1,775,916 16.707 14.83 14.75 14.99 14.73 14.83 120,526 14.735 -0.12%
2016-06-08 0 16.84 16.84 16.94 16.82 16.94 14,200 240,030 16.904 14.85 14.85 14.94 14.83 14.94 16,100 14.908 -0.47%
2016-06-07 0 16.92 16.92 17.00 16.74 16.92 7,516 126,119 16.780 14.92 14.92 14.99 14.76 14.92 8,522 14.800 1.44%
2016-06-06 0 16.68 16.68 16.78 16.64 16.74 10,700 178,260 16.660 14.71 14.71 14.80 14.68 14.76 12,132 14.693 0.00%
2016-06-03 0 16.68 16.64 16.76 16.64 16.68 13,500 224,724 16.646 14.71 14.68 14.78 14.68 14.71 15,307 14.681 0.00%
2016-06-02 0 16.68 16.58 16.68 16.62 16.72 17,600 293,352 16.668 14.71 14.62 14.71 14.66 14.75 19,955 14.700 0.36%
2016-06-01 0 16.62 16.62 16.72 16.60 16.68 7,900 131,454 16.640 14.66 14.66 14.75 14.64 14.71 8,957 14.676 -1.19%
2016-05-31 0 16.82 16.80 16.86 16.80 16.84 19,800 332,866 16.811 14.83 14.82 14.87 14.82 14.85 22,450 14.827 0.12%
2016-05-30 0 16.80 16.78 16.84 16.74 16.82 36,700 616,364 16.795 14.82 14.80 14.85 14.76 14.83 41,611 14.812 -0.12%
2016-05-27 0 16.82 16.76 16.82 16.74 16.84 94,900 1,592,352 16.779 14.83 14.78 14.83 14.76 14.85 107,600 14.799 0.60%
2016-05-26 0 16.72 16.68 16.74 16.68 16.72 23,200 387,600 16.707 14.75 14.71 14.76 14.71 14.75 26,305 14.735 0.24%
2016-05-25 0 16.68 16.64 16.68 16.58 16.68 56,500 939,950 16.636 14.71 14.68 14.71 14.62 14.71 64,061 14.673 2.71%
2016-05-24 0 16.24 16.22 16.30 16.20 16.30 75,800 1,231,200 16.243 14.32 14.31 14.38 14.29 14.38 85,944 14.326 -0.25%
2016-05-23 0 16.28 16.20 16.28 16.10 16.34 41,100 668,420 16.263 14.36 14.29 14.36 14.20 14.41 46,600 14.344 0.00%
2016-05-20 0 16.28 16.28 16.38 16.14 16.26 37,400 605,292 16.184 14.36 14.36 14.45 14.23 14.34 42,405 14.274 0.99%
2016-05-19 0 16.12 16.12 16.18 16.10 16.24 27,100 438,704 16.188 14.22 14.22 14.27 14.20 14.32 30,727 14.278 -0.25%
2016-05-18 0 16.16 16.10 16.18 16.10 16.22 32,900 531,398 16.152 14.25 14.20 14.27 14.20 14.31 37,303 14.245 -1.94%
2016-05-17 0 16.48 16.48 16.60 16.22 16.38 49,700 811,052 16.319 14.53 14.53 14.64 14.31 14.45 56,351 14.393 2.36%
2016-05-16 0 16.10 16.06 16.16 16.08 16.14 41,100 661,642 16.098 14.20 14.16 14.25 14.18 14.23 46,600 14.198 0.12%
2016-05-13 0 16.08 16.08 16.16 15.96 16.38 63,000 1,015,378 16.117 14.18 14.18 14.25 14.08 14.45 71,431 14.215 -1.71%
2016-05-12 0 16.36 16.36 16.44 16.30 16.44 48,200 789,910 16.388 14.43 14.43 14.50 14.38 14.50 54,650 14.454 -0.12%
2016-05-11 0 16.38 16.30 16.38 16.42 16.46 11,700 192,490 16.452 14.45 14.38 14.45 14.48 14.52 13,266 14.510 -0.49%
2016-05-10 0 16.46 16.46 16.54 16.20 16.40 24,200 394,918 16.319 14.52 14.52 14.59 14.29 14.46 27,439 14.393 0.98%
2016-05-09 0 16.30 16.30 16.38 16.26 16.36 20,300 331,162 16.313 14.38 14.38 14.45 14.34 14.43 23,017 14.388 0.74%
2016-05-06 0 16.18 16.18 16.28 16.16 16.38 27,700 451,606 16.303 14.27 14.27 14.36 14.25 14.45 31,407 14.379 -0.74%
2016-05-05 0 16.30 16.30 16.38 16.30 16.44 13,900 227,058 16.335 14.38 14.38 14.45 14.38 14.50 15,760 14.407 -1.21%
2016-05-04 0 16.50 16.50 16.54 16.42 16.58 21,400 352,536 16.474 14.55 14.55 14.59 14.48 14.62 24,264 14.529 -1.79%
2016-05-03 0 16.80 16.76 16.80 16.80 16.92 25,000 421,864 16.875 14.82 14.78 14.82 14.82 14.92 28,346 14.883 0.24%
2016-04-29 0 16.76 16.66 16.76 16.80 16.86 23,500 395,740 16.840 14.78 14.69 14.78 14.82 14.87 26,645 14.852 -0.12%
2016-04-28 0 16.78 16.70 16.78 16.78 16.90 18,000 302,668 16.815 14.80 14.73 14.80 14.80 14.91 20,409 14.830 0.12%
2016-04-27 0 16.76 16.76 16.80 16.70 16.76 5,600 93,604 16.715 14.78 14.78 14.82 14.73 14.78 6,349 14.742 -0.24%
2016-04-26 0 16.80 16.76 16.80 16.66 16.80 16,200 270,696 16.710 14.82 14.78 14.82 14.69 14.82 18,368 14.737 0.84%
2016-04-25 0 16.66 16.62 16.66 16.66 16.80 9,500 159,180 16.756 14.69 14.66 14.69 14.69 14.82 10,771 14.778 -0.60%
2016-04-22 0 16.76 16.72 16.80 16.76 16.84 33,300 558,848 16.782 14.78 14.75 14.82 14.78 14.85 37,756 14.801 -1.18%
2016-04-21 0 16.96 16.92 16.96 16.92 16.96 19,300 327,094 16.948 14.96 14.92 14.96 14.92 14.96 21,883 14.948 0.59%
2016-04-20 0 16.86 16.82 16.90 16.82 16.90 15,900 268,360 16.878 14.87 14.83 14.91 14.83 14.91 18,028 14.886 0.84%
2016-04-19 0 16.72 16.72 16.78 16.58 16.76 24,000 400,290 16.679 14.75 14.75 14.80 14.62 14.78 27,212 14.710 1.83%
2016-04-18 0 16.42 16.32 16.44 16.34 16.54 33,500 551,326 16.457 14.48 14.39 14.50 14.41 14.59 37,983 14.515 -0.61%
2016-04-15 0 16.52 16.46 16.52 16.40 16.52 13,500 222,302 16.467 14.57 14.52 14.57 14.46 14.57 15,307 14.523 0.36%
2016-04-14 0 16.46 16.46 16.52 16.44 16.52 24,100 397,682 16.501 14.52 14.52 14.57 14.50 14.57 27,325 14.554 0.12%
2016-04-13 0 16.44 16.44 16.46 16.24 16.44 10,600 173,020 16.323 14.50 14.50 14.52 14.32 14.50 12,019 14.396 1.73%
2016-04-12 0 16.16 16.14 16.22 16.14 16.20 23,300 376,742 16.169 14.25 14.23 14.31 14.23 14.29 26,418 14.261 0.12%
2016-04-11 0 16.14 16.14 16.24 16.00 16.14 21,100 339,516 16.091 14.23 14.23 14.32 14.11 14.23 23,924 14.192 1.00%
2016-04-08 0 15.98 15.98 16.06 15.82 15.96 11,000 174,312 15.847 14.09 14.09 14.16 13.95 14.08 12,472 13.976 -0.50%
2016-04-07 0 16.06 16.04 16.16 15.94 16.08 30,500 488,976 16.032 14.16 14.15 14.25 14.06 14.18 34,582 14.140 0.88%
2016-04-06 0 15.92 15.92 16.00 15.76 15.92 47,300 750,944 15.876 14.04 14.04 14.11 13.90 14.04 53,630 14.002 0.38%
2016-04-05 0 15.86 15.82 15.90 15.86 16.10 32,800 524,908 16.003 13.99 13.95 14.02 13.99 14.20 37,189 14.114 -1.37%
2016-04-01 0 16.08 16.00 16.08 16.08 16.30 35,200 571,052 16.223 14.18 14.11 14.18 14.18 14.38 39,911 14.308 -1.11%
2016-03-31 0 16.30 16.20 16.30 16.32 16.38 8,000 130,912 16.364 14.34 14.25 14.34 14.36 14.41 9,093 14.397 -0.73%
2016-03-30 0 16.42 16.36 16.50 16.10 16.42 14,800 240,340 16.239 14.45 14.39 14.52 14.16 14.45 16,822 14.287 2.11%
2016-03-29 0 16.08 16.08 16.18 16.02 16.08 7,300 117,180 16.052 14.15 14.15 14.24 14.09 14.15 8,297 14.123 0.25%
2016-03-24 0 16.04 15.96 16.02 16.04 16.10 19,800 318,044 16.063 14.11 14.04 14.09 14.11 14.16 22,505 14.132 -1.23%
2016-03-23 0 16.24 16.14 16.28 16.10 16.24 36,500 590,162 16.169 14.29 14.20 14.32 14.16 14.29 41,486 14.225 0.37%
2016-03-22 0 16.18 16.12 16.22 16.18 16.28 16,100 261,366 16.234 14.24 14.18 14.27 14.24 14.32 18,300 14.283 -0.61%
2016-03-21 0 16.28 16.16 16.26 16.20 16.36 22,700 369,320 16.270 14.32 14.22 14.31 14.25 14.39 25,801 14.314 -0.49%
2016-03-18 0 16.36 16.36 16.40 16.28 16.36 21,100 344,498 16.327 14.39 14.39 14.43 14.32 14.39 23,983 14.365 0.25%
2016-03-17 0 16.32 16.30 16.40 16.28 16.34 8,300 135,384 16.311 14.36 14.34 14.43 14.32 14.38 9,434 14.351 1.62%
2016-03-16 0 16.06 16.04 16.08 16.00 16.14 20,800 334,458 16.080 14.13 14.11 14.15 14.08 14.20 23,642 14.147 -0.50%
2016-03-15 0 16.14 16.06 16.16 16.14 16.22 11,700 189,460 16.193 14.20 14.13 14.22 14.20 14.27 13,298 14.247 -0.62%
2016-03-14 0 16.24 16.18 16.26 16.20 16.30 28,700 466,384 16.250 14.29 14.24 14.31 14.25 14.34 32,621 14.297 1.63%
2016-03-11 0 15.98 15.94 15.98 15.86 16.04 57,400 914,872 15.939 14.06 14.02 14.06 13.95 14.11 65,242 14.023 0.76%
2016-03-10 0 15.86 15.82 15.96 15.82 15.92 29,100 461,866 15.872 13.95 13.92 14.04 13.92 14.01 33,076 13.964 0.38%
2016-03-09 0 15.80 15.78 15.84 15.76 15.92 56,600 897,920 15.864 13.90 13.88 13.94 13.87 14.01 64,332 13.958 -0.63%
2016-03-08 0 15.90 15.88 15.92 15.90 15.90 6,500 103,350 15.900 13.99 13.97 14.01 13.99 13.99 7,388 13.989 0.00%
2016-03-07 0 15.90 15.90 15.92 15.90 15.96 22,500 358,068 15.914 13.99 13.99 14.01 13.99 14.04 25,574 14.001 0.00%
2016-03-04 0 15.90 15.90 15.96 15.80 15.90 29,500 467,912 15.861 13.99 13.99 14.04 13.90 13.99 33,530 13.955 0.63%
2016-03-03 0 15.80 15.50 15.90 15.74 15.82 29,000 457,656 15.781 13.90 13.64 13.99 13.85 13.92 32,962 13.884 0.13%
2016-03-02 0 15.78 15.72 15.74 15.50 15.78 45,900 721,504 15.719 13.88 13.83 13.85 13.64 13.88 52,171 13.830 2.73%
2016-03-01 0 15.36 15.34 15.50 15.30 15.36 20,800 318,868 15.330 13.51 13.50 13.64 13.46 13.51 23,642 13.488 0.13%
2016-02-29 0 15.34 15.22 15.34 15.26 15.40 39,100 598,588 15.309 13.50 13.39 13.50 13.43 13.55 44,442 13.469 -0.65%
2016-02-26 0 15.44 15.44 15.50 15.30 15.44 13,000 199,246 15.327 13.58 13.58 13.64 13.46 13.58 14,776 13.484 1.98%
2016-02-25 0 15.14 15.02 15.14 15.02 15.20 35,800 541,436 15.124 13.32 13.21 13.32 13.21 13.37 40,691 13.306 -0.79%
2016-02-24 0 15.26 15.20 15.26 15.22 15.28 28,000 426,980 15.249 13.43 13.37 13.43 13.39 13.44 31,825 13.416 -1.29%
2016-02-23 0 15.46 15.38 17.76 15.40 15.56 20,800 321,636 15.463 13.60 13.53 15.63 13.55 13.69 23,642 13.605 -0.26%
2016-02-22 0 15.50 15.36 15.50 15.32 15.52 34,800 536,676 15.422 13.64 13.51 13.64 13.48 13.65 39,554 13.568 0.00%
2016-02-19 0 15.50 15.46 15.58 15.46 15.52 20,500 317,706 15.498 13.64 13.60 13.71 13.60 13.65 23,301 13.635 -0.64%
2016-02-18 0 15.60 15.58 15.68 15.44 15.62 29,800 463,076 15.539 13.72 13.71 13.80 13.58 13.74 33,871 13.672 2.63%
2016-02-17 0 15.20 15.22 15.28 15.20 15.30 30,400 463,330 15.241 13.37 13.39 13.44 13.37 13.46 34,553 13.409 -0.65%
2016-02-16 0 15.30 15.24 15.40 15.28 15.44 6,400 98,380 15.372 13.46 13.41 13.55 13.44 13.58 7,274 13.524 0.13%
2016-02-15 0 15.28 15.22 15.30 14.96 15.22 24,500 369,522 15.083 13.44 13.39 13.46 13.16 13.39 27,847 13.270 1.33%
2016-02-12 0 15.08 15.08 15.14 14.74 15.16 38,100 569,466 14.947 13.27 13.27 13.32 12.97 13.34 43,305 13.150 -0.53%
2016-02-11 0 15.16 15.10 15.16 15.12 15.50 36,500 556,298 15.241 13.34 13.29 13.34 13.30 13.64 41,486 13.409 -2.70%
2016-02-05 0 15.58 15.56 15.60 15.54 15.60 15,300 238,562 15.592 13.71 13.69 13.72 13.67 13.72 17,390 13.718 -0.26%
2016-02-04 0 15.62 15.56 15.66 15.56 15.66 39,000 608,608 15.605 13.74 13.69 13.78 13.69 13.78 44,328 13.730 1.30%
2016-02-03 0 15.42 15.34 15.42 15.34 15.46 42,700 657,336 15.394 13.57 13.50 13.57 13.50 13.60 48,533 13.544 -1.66%
2016-02-02 0 15.68 15.60 15.70 15.64 15.72 16,100 252,600 15.689 13.80 13.72 13.81 13.76 13.83 18,300 13.804 -0.51%
2016-02-01 0 15.76 15.72 15.84 15.64 15.80 26,000 408,108 15.696 13.87 13.83 13.94 13.76 13.90 29,552 13.810 0.51%
2016-01-29 0 15.68 15.54 15.68 15.50 15.68 40,000 623,788 15.595 13.80 13.67 13.80 13.64 13.80 45,465 13.720 0.51%
2016-01-28 0 15.60 15.48 15.60 15.48 15.62 30,900 481,356 15.578 13.72 13.62 13.72 13.62 13.74 35,121 13.705 -0.13%
2016-01-27 0 15.62 15.58 15.68 15.52 15.62 22,400 348,868 15.574 13.74 13.71 13.80 13.65 13.74 25,460 13.702 2.49%
2016-01-26 0 15.24 15.16 15.26 15.24 15.54 49,000 751,704 15.341 13.41 13.34 13.43 13.41 13.67 55,694 13.497 -1.55%
2016-01-25 0 15.48 15.42 15.52 15.12 15.54 15,000 232,206 15.480 13.62 13.57 13.65 13.30 13.67 17,049 13.620 1.18%
2016-01-22 0 15.30 15.30 15.36 15.14 15.30 65,400 995,782 15.226 13.46 13.46 13.51 13.32 13.46 74,335 13.396 2.00%
2016-01-21 0 15.00 15.00 15.04 15.00 15.20 52,800 796,650 15.088 13.20 13.20 13.23 13.20 13.37 60,013 13.275 -1.45%
2016-01-20 0 15.22 15.14 15.28 15.18 15.50 49,500 754,286 15.238 13.39 13.32 13.44 13.36 13.64 56,262 13.407 -1.30%
2016-01-19 0 15.42 15.42 15.44 15.10 15.42 61,300 934,504 15.245 13.57 13.57 13.58 13.29 13.57 69,675 13.412 1.05%
2016-01-18 0 15.26 15.24 15.30 15.24 15.70 26,400 407,976 15.454 13.43 13.41 13.46 13.41 13.81 30,007 13.596 -2.80%
2016-01-15 0 15.70 15.66 15.72 15.50 15.72 16,500 258,490 15.666 13.81 13.78 13.83 13.64 13.83 18,754 13.783 0.38%
2016-01-14 0 15.64 15.60 15.62 15.50 15.76 34,100 532,202 15.607 13.76 13.72 13.74 13.64 13.87 38,759 13.731 -1.14%
2016-01-13 0 15.82 15.82 15.86 15.62 15.82 20,900 328,188 15.703 13.92 13.92 13.95 13.74 13.92 23,755 13.815 1.02%
2016-01-12 0 15.66 15.66 15.72 15.56 15.70 13,300 207,582 15.608 13.78 13.78 13.83 13.69 13.81 15,117 13.732 -0.13%
2016-01-11 0 15.68 15.60 15.70 15.62 15.92 39,400 617,542 15.674 13.80 13.72 13.81 13.74 14.01 44,783 13.790 -1.51%
2016-01-08 0 15.92 15.84 15.96 15.78 15.94 45,700 723,892 15.840 14.01 13.94 14.04 13.88 14.02 51,943 13.936 -0.13%
2016-01-07 0 15.94 15.86 15.94 15.84 16.20 75,000 1,194,792 15.931 14.02 13.95 14.02 13.94 14.25 85,246 14.016 -1.60%
2016-01-06 0 16.20 16.20 16.30 16.16 16.44 76,200 1,235,678 16.216 14.25 14.25 14.34 14.22 14.46 86,610 14.267 -1.70%
2016-01-05 0 16.48 16.48 17.80 16.26 16.80 18,100 295,950 16.351 14.50 14.50 15.66 14.31 14.78 20,573 14.386 -1.44%
2016-01-04 0 16.72 16.72 16.80 16.68 16.86 5,100 85,622 16.789 14.71 14.71 14.78 14.68 14.83 5,797 14.771 -0.54%
2015-12-31 0 16.86 16.80 17.80 16.86 16.90 19,100 322,670 16.894 14.79 14.74 15.61 14.79 14.82 21,774 14.819 -0.59%
2015-12-30 0 16.96 16.96 17.02 16.92 16.96 3,000 50,808 16.936 14.88 14.88 14.93 14.84 14.88 3,420 14.856 0.36%
2015-12-29 0 16.90 16.86 16.90 16.84 16.90 8,200 138,288 16.864 14.82 14.79 14.82 14.77 14.82 9,348 14.793 0.12%
2015-12-28 0 16.88 16.82 16.88 16.82 16.90 19,800 333,444 16.841 14.81 14.75 14.81 14.75 14.82 22,572 14.773 0.12%
2015-12-24 0 16.86 16.64 16.94 16.82 16.90 8,400 141,402 16.834 14.79 14.60 14.86 14.75 14.82 9,576 14.766 1.57%
2015-12-23 0 16.60 16.56 16.62 16.42 16.62 43,100 712,648 16.535 14.56 14.53 14.58 14.40 14.58 49,134 14.504 0.36%
2015-12-22 0 16.54 16.50 16.56 16.38 16.54 25,700 423,564 16.481 14.51 14.47 14.53 14.37 14.51 29,298 14.457 0.00%
2015-12-21 0 16.54 16.46 16.54 16.46 16.54 20,000 330,054 16.503 14.51 14.44 14.51 14.44 14.51 22,800 14.476 -0.60%
2015-12-18 0 16.64 16.64 16.70 16.64 16.82 45,300 757,896 16.731 14.60 14.60 14.65 14.60 14.75 51,642 14.676 -0.83%
2015-12-17 0 16.78 16.68 16.80 16.48 16.78 92,800 1,547,534 16.676 14.72 14.63 14.74 14.46 14.72 105,792 14.628 1.21%
2015-12-16 0 16.58 16.52 16.58 16.50 16.58 19,100 316,044 16.547 14.54 14.49 14.54 14.47 14.54 21,774 14.515 0.85%
2015-12-15 0 16.44 16.40 16.48 16.18 16.44 30,900 505,638 16.364 14.42 14.39 14.46 14.19 14.42 35,226 14.354 -0.36%
2015-12-14 0 16.50 16.48 16.70 16.42 16.70 21,400 352,854 16.489 14.47 14.46 14.65 14.40 14.65 24,396 14.464 -1.43%
2015-12-11 0 16.74 16.74 16.76 16.68 16.76 10,200 170,462 16.712 14.68 14.68 14.70 14.63 14.70 11,628 14.660 -0.36%
2015-12-10 0 16.80 16.78 16.82 16.78 16.90 10,600 178,198 16.811 14.74 14.72 14.75 14.72 14.82 12,084 14.747 -0.47%
2015-12-09 0 16.88 16.84 16.92 16.80 16.94 45,900 773,270 16.847 14.81 14.77 14.84 14.74 14.86 52,326 14.778 -0.82%
2015-12-08 0 17.02 17.02 17.08 17.02 17.06 6,800 115,818 17.032 14.93 14.93 14.98 14.93 14.96 7,752 14.940 -0.35%
2015-12-07 0 17.08 17.00 17.10 16.98 17.10 16,200 276,474 17.066 14.98 14.91 15.00 14.89 15.00 18,468 14.970 0.47%
2015-12-04 0 17.00 16.98 17.00 16.98 17.06 23,200 394,838 17.019 14.91 14.89 14.91 14.89 14.96 26,448 14.929 -0.58%
2015-12-03 0 17.10 17.10 17.14 17.08 17.18 5,400 92,374 17.106 15.00 15.00 15.04 14.98 15.07 6,156 15.006 -0.81%
2015-12-02 0 17.24 17.20 17.24 17.20 17.24 5,600 96,400 17.214 15.12 15.09 15.12 15.09 15.12 6,384 15.100 -0.12%
2015-12-01 0 17.26 17.16 17.28 17.18 17.26 12,800 220,348 17.215 15.14 15.05 15.16 15.07 15.14 14,592 15.101 0.94%
2015-11-30 0 17.10 17.08 17.12 17.10 17.12 8,600 147,192 17.115 15.00 14.98 15.02 15.00 15.02 9,804 15.014 -0.58%
2015-11-27 0 17.20 17.14 17.20 17.14 17.20 4,200 72,024 17.149 15.09 15.04 15.09 15.04 15.09 4,788 15.043 0.82%
2015-11-26 0 17.06 17.06 17.08 17.04 17.10 9,800 167,252 17.067 14.96 14.96 14.98 14.95 15.00 11,172 14.971 0.59%
2015-11-25 0 16.96 16.94 16.98 16.86 17.00 20,800 352,150 16.930 14.88 14.86 14.89 14.79 14.91 23,712 14.851 -0.47%
2015-11-24 0 17.04 17.00 17.06 17.02 17.06 6,700 114,106 17.031 14.95 14.91 14.96 14.93 14.96 7,638 14.939 -0.12%
2015-11-23 0 17.06 17.04 17.14 17.06 17.20 14,400 246,674 17.130 14.96 14.95 15.04 14.96 15.09 16,416 15.026 -1.04%
2015-11-20 0 17.24 17.14 17.24 17.14 17.26 36,900 634,818 17.204 15.12 15.04 15.12 15.04 15.14 42,066 15.091 0.94%
2015-11-19 0 17.08 17.02 17.10 17.08 17.08 1,000 17,080 17.080 14.98 14.93 15.00 14.98 14.98 1,140 14.983 0.47%
2015-11-18 0 17.00 16.98 17.16 17.00 17.10 700 11,914 17.020 14.91 14.89 15.05 14.91 15.00 798 14.930 1.19%
2015-11-17 0 16.80 16.74 16.82 16.72 17.10 54,300 917,324 16.894 14.74 14.68 14.75 14.67 15.00 61,902 14.819 1.08%
2015-11-16 0 16.62 16.58 16.88 16.60 16.72 61,200 1,020,086 16.668 14.58 14.54 14.81 14.56 14.67 69,768 14.621 -1.42%
2015-11-13 0 16.86 16.80 16.98 16.84 16.96 52,700 890,266 16.893 14.79 14.74 14.89 14.77 14.88 60,078 14.819 -1.40%
2015-11-12 0 17.10 17.08 17.16 17.08 17.18 30,300 519,344 17.140 15.00 14.98 15.05 14.98 15.07 34,542 15.035 0.00%
2015-11-11 0 17.10 17.08 17.12 17.02 17.12 30,000 512,406 17.080 15.00 14.98 15.02 14.93 15.02 34,200 14.983 0.00%
2015-11-10 0 17.10 17.08 17.38 17.08 17.22 13,300 227,874 17.133 15.00 14.98 15.25 14.98 15.11 15,162 15.029 -1.16%
2015-11-09 0 17.30 17.30 17.36 17.30 17.36 16,400 284,242 17.332 15.18 15.18 15.23 15.18 15.23 18,696 15.203 -0.35%
2015-11-06 0 17.36 17.36 17.38 17.36 17.36 4,700 81,592 17.360 15.23 15.23 15.25 15.23 15.23 5,358 15.228 -0.46%
2015-11-05 0 17.44 17.40 17.44 17.40 17.48 31,100 542,400 17.441 15.30 15.26 15.30 15.26 15.33 35,454 15.299 -0.80%
2015-11-04 0 17.58 17.52 17.70 17.44 17.58 37,600 658,694 17.518 15.42 15.37 15.53 15.30 15.42 42,864 15.367 0.34%
2015-11-03 0 17.52 17.52 17.60 17.50 17.54 8,000 140,132 17.517 15.37 15.37 15.44 15.35 15.39 9,120 15.365 0.92%
2015-11-02 0 17.36 17.34 17.40 17.36 17.48 29,600 515,088 17.402 15.23 15.21 15.26 15.23 15.33 33,744 15.265 -0.46%
2015-10-30 0 17.44 17.40 17.48 17.40 17.48 7,800 136,198 17.461 15.30 15.26 15.33 15.26 15.33 8,892 15.317 0.00%
2015-10-29 0 17.44 17.40 18.50 17.38 17.46 20,700 360,990 17.439 15.30 15.26 16.23 15.25 15.32 23,598 15.298 0.46%
2015-10-28 0 17.36 17.36 17.40 17.34 17.42 8,600 149,518 17.386 15.23 15.23 15.26 15.21 15.28 9,804 15.251 -0.34%
2015-10-27 0 17.42 17.42 17.52 17.42 17.52 7,000 122,394 17.485 15.28 15.28 15.37 15.28 15.37 7,980 15.338 -0.68%
2015-10-26 0 17.54 17.48 17.80 17.46 17.70 19,500 342,370 17.557 15.39 15.33 15.61 15.32 15.53 22,230 15.401 0.00%
2015-10-23 0 17.54 17.48 17.88 17.40 17.54 33,900 591,806 17.457 15.39 15.33 15.68 15.26 15.39 38,646 15.314 1.27%
2015-10-22 0 17.32 17.22 17.34 17.26 17.34 13,000 225,156 17.320 15.19 15.11 15.21 15.14 15.21 14,820 15.193 -0.57%
2015-10-20 0 17.42 17.34 17.46 17.38 17.44 19,700 343,172 17.420 15.28 15.21 15.32 15.25 15.30 22,458 15.281 -0.34%
2015-10-19 0 17.48 17.48 17.58 17.32 17.48 21,600 375,016 17.362 15.33 15.33 15.42 15.19 15.33 24,624 15.230 0.34%
2015-10-16 0 17.42 17.42 17.46 17.40 17.44 29,600 515,628 17.420 15.28 15.28 15.32 15.26 15.30 33,744 15.281 0.69%
2015-10-15 0 17.30 17.30 17.40 17.26 17.34 17,200 297,656 17.306 15.18 15.18 15.26 15.14 15.21 19,608 15.180 1.29%
2015-10-14 0 17.08 17.04 17.12 17.08 17.30 73,100 1,250,990 17.113 14.98 14.95 15.02 14.98 15.18 83,334 15.012 -1.27%
2015-10-13 0 17.30 17.24 17.30 17.28 17.44 17,600 305,016 17.330 15.18 15.12 15.18 15.16 15.30 20,064 15.202 -0.57%
2015-10-12 0 17.40 17.38 17.52 17.32 17.40 17,600 305,390 17.352 15.26 15.25 15.37 15.19 15.26 20,064 15.221 0.35%
2015-10-09 0 17.34 17.34 17.70 17.24 17.68 36,900 639,250 17.324 15.21 15.21 15.53 15.12 15.51 42,066 15.196 1.17%
2015-10-08 0 17.14 17.10 17.20 17.10 17.20 39,700 680,118 17.131 15.04 15.00 15.09 15.00 15.09 45,258 15.028 -0.35%
2015-10-07 0 17.20 17.14 17.26 17.02 17.20 34,500 589,132 17.076 15.09 15.04 15.14 14.93 15.09 39,330 14.979 1.78%
2015-10-06 0 16.90 16.78 16.90 16.88 16.96 41,300 699,056 16.926 14.82 14.72 14.82 14.81 14.88 47,082 14.848 0.36%
2015-10-05 0 16.84 16.80 16.92 16.58 16.84 75,300 1,262,848 16.771 14.77 14.74 14.84 14.54 14.77 85,842 14.711 2.31%
2015-10-02 0 16.46 16.44 16.52 16.40 16.54 18,200 299,432 16.452 14.44 14.42 14.49 14.39 14.51 20,748 14.432 1.11%
2015-09-30 0 16.36 16.34 16.50 16.06 16.36 61,200 991,390 16.199 14.28 14.26 14.40 14.02 14.28 70,111 14.140 1.87%
2015-09-29 0 16.06 16.04 16.12 16.00 16.34 108,000 1,740,878 16.119 14.02 14.00 14.07 13.97 14.26 123,725 14.071 -2.43%
2015-09-25 0 16.46 16.42 16.50 16.20 16.50 121,200 1,986,576 16.391 14.37 14.33 14.40 14.14 14.40 138,846 14.308 0.24%
2015-09-24 0 16.42 16.38 16.44 16.34 16.42 27,800 455,832 16.397 14.33 14.30 14.35 14.26 14.33 31,848 14.313 0.37%
2015-09-23 0 16.36 16.36 16.40 16.30 16.50 68,800 1,125,818 16.364 14.28 14.28 14.32 14.23 14.40 78,817 14.284 -2.62%
2015-09-22 0 16.80 16.72 16.86 16.84 17.00 50,000 847,054 16.941 14.66 14.59 14.72 14.70 14.84 57,280 14.788 -1.18%
2015-09-21 0 17.00 17.00 17.02 16.94 17.06 52,700 895,648 16.995 14.84 14.84 14.86 14.79 14.89 60,373 14.835 -1.73%
2015-09-18 0 17.30 17.22 17.36 17.28 17.40 17,500 304,332 17.390 15.10 15.03 15.15 15.08 15.19 20,048 15.180 -0.35%
2015-09-17 0 17.36 17.32 17.46 17.32 17.42 27,600 480,054 17.393 15.15 15.12 15.24 15.12 15.21 31,619 15.183 1.05%
2015-09-16 0 17.18 17.14 17.30 17.02 17.20 35,600 607,094 17.053 15.00 14.96 15.10 14.86 15.01 40,783 14.886 1.30%
2015-09-15 0 16.96 16.96 16.98 16.94 17.00 6,100 103,594 16.983 14.80 14.80 14.82 14.79 14.84 6,988 14.824 -1.62%
2015-09-14 0 17.24 17.14 17.26 17.10 17.30 56,500 971,394 17.193 15.05 14.96 15.07 14.93 15.10 64,726 15.008 0.58%
2015-09-11 0 17.14 17.06 17.24 17.14 17.24 57,800 993,082 17.181 14.96 14.89 15.05 14.96 15.05 66,216 14.998 0.00%
2015-09-10 0 17.14 17.04 17.18 17.00 17.18 64,700 1,105,326 17.084 14.96 14.87 15.00 14.84 15.00 74,120 14.913 -1.49%
2015-09-09 0 17.40 17.26 17.30 17.08 17.40 52,700 910,690 17.281 15.19 15.07 15.10 14.91 15.19 60,373 15.084 2.35%
2015-09-08 0 17.00 16.96 17.10 16.82 16.90 21,400 360,960 16.867 14.84 14.80 14.93 14.68 14.75 24,516 14.724 1.19%
2015-09-07 0 16.80 16.80 16.92 16.64 16.78 48,300 808,080 16.730 14.66 14.66 14.77 14.53 14.65 55,332 14.604 -0.36%
2015-09-04 0 16.86 16.78 16.90 16.86 17.18 62,300 1,057,446 16.973 14.72 14.65 14.75 14.72 15.00 71,371 14.816 -0.47%
2015-09-02 0 16.94 16.86 16.96 16.84 16.96 23,900 403,532 16.884 14.79 14.72 14.80 14.70 14.80 27,380 14.738 -0.12%
2015-09-01 0 16.96 16.90 16.92 16.98 17.36 86,900 1,497,172 17.229 14.80 14.75 14.77 14.82 15.15 99,552 15.039 -2.30%
2015-08-31 0 17.36 17.36 17.38 17.22 17.50 36,700 635,086 17.305 15.15 15.15 15.17 15.03 15.28 42,043 15.105 -1.03%
2015-08-28 0 17.54 17.54 17.60 17.22 17.66 32,800 570,736 17.400 15.31 15.31 15.36 15.03 15.42 37,576 15.189 1.04%
2015-08-27 0 17.36 17.32 17.40 17.14 17.36 70,700 1,221,352 17.275 15.15 15.12 15.19 14.96 15.15 80,994 15.080 1.76%
2015-08-26 0 17.06 16.92 17.06 16.90 17.26 88,400 1,506,022 17.036 14.89 14.77 14.89 14.75 15.07 101,271 14.871 -0.70%
2015-08-25 0 17.18 17.16 17.36 16.76 17.20 74,300 1,259,662 16.954 15.00 14.98 15.15 14.63 15.01 85,118 14.799 1.66%
2015-08-24 0 16.90 16.90 17.08 16.80 17.58 67,600 1,160,054 17.161 14.75 14.75 14.91 14.66 15.35 77,442 14.980 -3.87%
2015-08-21 0 17.58 17.58 17.66 17.46 17.98 134,900 2,366,766 17.545 15.35 15.35 15.42 15.24 15.69 154,541 15.315 -2.33%
2015-08-20 0 18.00 18.00 18.06 18.00 18.26 72,200 1,306,974 18.102 15.71 15.71 15.76 15.71 15.94 82,712 15.801 -0.66%
2015-08-19 0 18.12 18.08 18.18 18.12 18.26 24,400 442,678 18.143 15.82 15.78 15.87 15.82 15.94 27,953 15.837 -0.22%
2015-08-18 0 18.16 18.16 18.26 18.16 18.26 18,200 331,050 18.190 15.85 15.85 15.94 15.85 15.94 20,850 15.878 -0.55%
2015-08-17 0 18.26 18.24 18.38 18.26 18.38 10,600 193,934 18.296 15.94 15.92 16.04 15.94 16.04 12,143 15.970 -0.54%
2015-08-14 0 18.36 18.36 18.50 18.22 18.36 16,800 307,554 18.307 16.03 16.03 16.15 15.90 16.03 19,246 15.980 -0.54%
2015-08-13 0 18.46 18.42 18.54 18.28 18.50 24,200 445,226 18.398 16.11 16.08 16.18 15.96 16.15 27,723 16.060 1.32%
2015-08-12 0 18.22 18.18 18.26 18.20 18.48 38,600 708,636 18.358 15.90 15.87 15.94 15.89 16.13 44,220 16.025 -2.04%
2015-08-11 0 18.60 18.54 18.60 18.54 18.68 16,600 308,648 18.593 16.24 16.18 16.24 16.18 16.31 19,017 16.230 0.54%
2015-08-10 0 18.50 18.48 18.50 18.44 18.62 24,100 447,154 18.554 16.15 16.13 16.15 16.10 16.25 27,609 16.196 -0.22%
2015-08-07 0 18.54 18.50 18.56 18.46 18.62 14,400 266,552 18.511 16.18 16.15 16.20 16.11 16.25 16,497 16.158 0.00%
2015-08-06 0 18.54 18.44 18.56 18.52 18.54 21,200 392,822 18.529 16.18 16.10 16.20 16.17 16.18 24,287 16.174 0.00%
2015-08-05 0 18.54 18.50 18.62 18.36 18.54 19,900 366,040 18.394 16.18 16.15 16.25 16.03 16.18 22,797 16.056 0.43%
2015-08-04 0 18.46 18.42 18.50 18.38 18.52 111,100 2,056,948 18.514 16.11 16.08 16.15 16.04 16.17 127,276 16.161 -0.22%
2015-08-03 0 18.50 18.46 18.58 18.38 19.32 21,000 388,842 18.516 16.15 16.11 16.22 16.04 16.86 24,058 16.163 0.54%
2015-07-31 0 18.40 18.30 18.40 18.26 18.42 37,100 680,402 18.340 16.06 15.97 16.06 15.94 16.08 42,502 16.009 0.11%
2015-07-30 0 18.38 18.32 18.44 18.26 18.42 33,700 616,092 18.282 16.04 15.99 16.10 15.94 16.08 38,607 15.958 0.00%
2015-07-29 0 18.38 18.32 18.40 18.20 18.38 91,400 1,674,638 18.322 16.04 15.99 16.06 15.89 16.04 104,708 15.993 1.21%
2015-07-28 0 18.16 18.08 18.16 18.06 18.28 18,700 338,666 18.110 15.85 15.78 15.85 15.76 15.96 21,423 15.809 0.00%
2015-07-27 0 18.16 18.10 18.28 18.16 18.40 49,500 902,292 18.228 15.85 15.80 15.96 15.85 16.06 56,707 15.911 -1.52%
2015-07-24 0 18.44 18.40 18.46 18.42 18.54 21,600 398,414 18.445 16.10 16.06 16.11 16.08 16.18 24,745 16.101 -0.86%
2015-07-23 0 18.60 18.54 18.60 18.54 18.60 30,400 564,474 18.568 16.24 16.18 16.24 16.18 16.24 34,826 16.208 0.00%
2015-07-22 0 18.60 18.48 18.62 18.58 18.64 17,400 323,848 18.612 16.24 16.13 16.25 16.22 16.27 19,933 16.246 -0.43%
2015-07-21 0 18.68 18.56 18.68 18.66 18.90 19,200 358,746 18.685 16.31 16.20 16.31 16.29 16.50 21,995 16.310 -0.11%
2015-07-20 0 18.70 18.64 18.72 18.58 18.76 38,900 727,078 18.691 16.32 16.27 16.34 16.22 16.38 44,564 16.315 -0.32%
2015-07-17 0 18.76 18.76 18.90 18.66 18.90 37,900 710,628 18.750 16.38 16.38 16.50 16.29 16.50 43,418 16.367 0.32%
2015-07-16 0 18.70 18.68 18.88 18.60 18.70 21,100 392,536 18.604 16.32 16.31 16.48 16.24 16.32 24,172 16.239 0.32%
2015-07-15 0 18.64 18.60 18.62 18.62 19.00 26,600 497,662 18.709 16.27 16.24 16.25 16.25 16.59 30,473 16.331 0.11%
2015-07-14 0 18.62 18.60 18.72 18.60 18.64 160,900 2,993,114 18.602 16.25 16.24 16.34 16.24 16.27 184,327 16.238 0.11%
2015-07-13 0 18.60 18.54 18.74 18.24 18.72 88,700 1,646,866 18.567 16.24 16.18 16.36 15.92 16.34 101,615 16.207 1.31%
2015-07-10 0 18.36 18.22 18.36 17.84 18.38 122,800 2,224,518 18.115 16.03 15.90 16.03 15.57 16.04 140,679 15.813 4.44%
2015-07-09 0 17.58 17.50 17.58 17.32 17.60 43,200 754,828 17.473 15.35 15.28 15.35 15.12 15.36 49,490 15.252 1.50%
2015-07-08 0 17.32 17.26 17.40 17.20 17.60 69,100 1,202,562 17.403 15.12 15.07 15.19 15.01 15.36 79,161 15.191 -1.81%
2015-07-07 0 17.64 17.56 17.64 17.58 17.66 68,500 1,205,986 17.606 15.40 15.33 15.40 15.35 15.42 78,473 15.368 -0.23%
2015-07-06 0 17.68 17.52 17.72 17.52 17.92 190,900 3,380,760 17.710 15.43 15.29 15.47 15.29 15.64 218,695 15.459 -2.10%
2015-07-03 0 18.06 18.06 18.26 18.04 18.16 61,200 1,105,852 18.069 15.76 15.76 15.94 15.75 15.85 70,111 15.773 -0.44%
2015-07-02 0 18.14 18.12 18.24 18.12 18.30 41,100 747,112 18.178 15.83 15.82 15.92 15.82 15.97 47,084 15.868 0.50%
2015-06-30 0 18.30 18.30 18.42 18.20 18.42 59,000 1,081,092 18.324 15.76 15.76 15.86 15.67 15.86 68,526 15.776 -0.11%
2015-06-29 0 18.32 18.12 18.32 17.98 18.80 205,000 3,761,314 18.348 15.77 15.60 15.77 15.48 16.19 238,100 15.797 -3.07%
2015-06-26 0 18.90 18.90 18.92 18.90 18.96 56,500 1,068,238 18.907 16.27 16.27 16.29 16.27 16.32 65,623 16.278 -0.32%
2015-06-25 0 18.96 18.96 19.08 18.94 19.06 122,100 2,320,014 19.001 16.32 16.32 16.43 16.31 16.41 141,815 16.359 -0.94%
2015-06-24 0 19.14 19.08 19.26 19.04 19.14 22,600 431,530 19.094 16.48 16.43 16.58 16.39 16.48 26,249 16.440 -0.21%
2015-06-23 0 19.18 19.02 19.18 19.02 19.24 28,100 536,858 19.105 16.51 16.38 16.51 16.38 16.57 32,637 16.449 0.00%
2015-06-22 0 19.18 19.12 19.20 18.74 19.20 54,100 1,029,278 19.025 16.51 16.46 16.53 16.13 16.53 62,835 16.381 2.46%
2015-06-19 0 18.72 18.72 18.86 18.62 18.88 43,100 806,736 18.718 16.12 16.12 16.24 16.03 16.26 50,059 16.116 0.11%
2015-06-18 0 18.70 18.56 18.74 18.60 18.70 9,800 182,904 18.664 16.10 15.98 16.13 16.01 16.10 11,382 16.069 0.21%
2015-06-17 0 18.66 18.56 18.68 18.52 18.66 3,800 70,516 18.557 16.07 15.98 16.08 15.95 16.07 4,414 15.977 0.76%
2015-06-16 0 18.52 18.32 18.52 18.34 18.60 58,500 1,082,172 18.499 15.95 15.77 15.95 15.79 16.01 67,946 15.927 -0.32%
2015-06-15 0 18.58 18.52 18.64 18.54 18.90 65,200 1,215,116 18.637 16.00 15.95 16.05 15.96 16.27 75,728 16.046 -1.48%
2015-06-12 0 18.86 18.84 18.86 18.84 18.90 6,400 120,698 18.859 16.24 16.22 16.24 16.22 16.27 7,433 16.237 -0.32%
2015-06-11 0 18.92 18.90 18.92 18.76 18.92 13,400 252,538 18.846 16.29 16.27 16.29 16.15 16.29 15,564 16.226 1.61%
2015-06-10 0 18.62 18.60 19.00 18.50 18.62 30,800 571,724 18.562 16.03 16.01 16.36 15.93 16.03 35,773 15.982 0.43%
2015-06-09 0 18.54 18.54 18.68 18.54 18.72 32,500 605,684 18.636 15.96 15.96 16.08 15.96 16.12 37,748 16.046 -0.32%
2015-06-08 0 18.60 18.58 19.00 18.54 18.72 74,400 1,386,922 18.641 16.01 16.00 16.36 15.96 16.12 86,413 16.050 -0.85%
2015-06-05 0 18.76 18.72 19.20 18.76 18.88 33,000 619,950 18.786 16.15 16.12 16.53 16.15 16.26 38,328 16.175 -0.64%
2015-06-04 0 18.88 18.88 19.22 18.88 19.10 27,800 528,102 18.996 16.26 16.26 16.55 16.26 16.44 32,289 16.356 -0.11%
2015-06-03 0 18.90 18.90 18.98 18.88 18.98 19,300 365,242 18.924 16.27 16.27 16.34 16.26 16.34 22,416 16.294 0.64%
2015-06-02 0 18.78 18.72 19.22 18.78 18.90 23,600 444,248 18.824 16.17 16.12 16.55 16.17 16.27 27,411 16.207 -0.11%
2015-06-01 0 18.80 18.78 18.88 18.76 19.00 17,300 325,844 18.835 16.19 16.17 16.26 16.15 16.36 20,093 16.217 -1.26%
2015-05-29 0 19.04 18.98 19.06 18.98 19.06 17,500 332,844 19.020 16.39 16.34 16.41 16.34 16.41 20,326 16.376 0.42%
2015-05-28 0 18.96 18.90 19.00 18.96 19.14 43,600 830,736 19.054 16.32 16.27 16.36 16.32 16.48 50,640 16.405 0.53%
2015-05-27 0 18.86 18.80 19.00 18.78 18.94 2,700 50,946 18.869 16.24 16.19 16.36 16.17 16.31 3,136 16.246 0.00%
2015-05-26 0 18.86 18.78 19.08 18.86 19.34 87,600 1,668,886 19.051 16.24 16.17 16.43 16.24 16.65 101,744 16.403 -2.48%
2015-05-22 0 19.34 19.28 19.34 19.32 19.40 22,000 425,888 19.359 16.65 16.60 16.65 16.63 16.70 25,552 16.667 0.94%
2015-05-21 0 19.16 19.16 19.28 19.16 19.24 25,900 497,326 19.202 16.50 16.50 16.60 16.50 16.57 30,082 16.532 0.10%
2015-05-20 0 19.14 19.10 19.14 19.10 19.16 80,700 1,543,804 19.130 16.48 16.44 16.48 16.44 16.50 93,730 16.471 -0.31%
2015-05-19 0 19.20 19.08 19.20 19.08 19.30 87,600 1,680,102 19.179 16.53 16.43 16.53 16.43 16.62 101,744 16.513 -0.52%
2015-05-18 0 19.30 19.30 19.36 19.26 19.40 14,800 285,780 19.309 16.62 16.62 16.67 16.58 16.70 17,190 16.625 -0.52%
2015-05-15 0 19.40 19.40 19.50 19.16 19.40 49,500 956,860 19.331 16.70 16.70 16.79 16.50 16.70 57,493 16.643 1.57%
2015-05-14 0 19.10 19.02 19.16 19.04 19.20 57,100 1,090,392 19.096 16.44 16.38 16.50 16.39 16.53 66,320 16.441 0.10%
2015-05-13 0 19.08 19.08 19.10 18.94 19.02 6,000 113,810 18.968 16.43 16.43 16.44 16.31 16.38 6,969 16.331 0.74%
2015-05-12 0 18.94 18.94 18.98 18.94 19.10 23,400 444,514 18.996 16.31 16.31 16.34 16.31 16.44 27,178 16.355 -0.63%
2015-05-11 0 19.06 19.00 19.06 18.94 19.06 45,000 853,714 18.971 16.41 16.36 16.41 16.31 16.41 52,266 16.334 0.95%
2015-05-08 0 18.88 18.80 18.88 18.72 18.90 25,900 486,026 18.765 16.26 16.19 16.26 16.12 16.27 30,082 16.157 1.40%
2015-05-07 0 18.62 18.60 18.70 18.62 18.74 28,100 525,594 18.704 16.03 16.01 16.10 16.03 16.13 32,637 16.104 -0.43%
2015-05-06 0 18.70 18.66 18.70 18.64 18.78 26,200 489,842 18.696 16.10 16.07 16.10 16.05 16.17 30,430 16.097 -0.53%
2015-05-05 0 18.80 18.80 18.92 18.80 18.90 27,700 522,502 18.863 16.19 16.19 16.29 16.19 16.27 32,173 16.241 -0.21%
2015-05-04 0 18.84 18.70 18.92 18.84 18.94 9,400 177,454 18.878 16.22 16.10 16.29 16.22 16.31 10,918 16.254 0.86%
2015-04-30 0 18.68 18.62 18.86 18.60 18.86 118,700 2,227,106 18.762 16.08 16.03 16.24 16.01 16.24 137,866 16.154 -1.16%
2015-04-29 0 18.90 18.82 18.94 18.82 19.00 49,600 937,726 18.906 16.27 16.20 16.31 16.20 16.36 57,609 16.278 0.00%
2015-04-28 0 18.90 18.90 19.04 18.86 19.04 48,000 909,804 18.954 16.27 16.27 16.39 16.24 16.39 55,750 16.319 0.43%
2015-04-27 0 18.82 18.70 18.82 18.84 18.92 53,500 1,008,836 18.857 16.20 16.10 16.20 16.22 16.29 62,138 16.235 -0.53%
2015-04-24 0 18.92 18.80 18.92 18.58 18.94 28,800 539,378 18.728 16.29 16.19 16.29 16.00 16.31 33,450 16.125 1.83%
2015-04-23 0 18.58 18.54 18.60 18.60 18.66 82,900 1,546,024 18.649 16.00 15.96 16.01 16.01 16.07 96,285 16.057 -0.32%
2015-04-22 0 18.64 18.62 18.74 18.56 18.70 25,600 477,044 18.635 16.05 16.03 16.13 15.98 16.10 29,734 16.044 0.43%
2015-04-21 0 18.56 18.54 18.62 18.50 18.56 70,700 1,310,128 18.531 15.98 15.96 16.03 15.93 15.98 82,116 15.955 0.32%
2015-04-20 0 18.50 18.50 18.58 18.42 18.60 60,100 1,110,034 18.470 15.93 15.93 16.00 15.86 16.01 69,804 15.902 -1.18%
2015-04-17 0 18.72 18.66 18.72 18.64 18.72 56,000 1,045,468 18.669 16.12 16.07 16.12 16.05 16.12 65,042 16.074 0.54%
2015-04-16 0 18.62 18.52 18.62 18.62 18.80 86,700 1,624,170 18.733 16.03 15.95 16.03 16.03 16.19 100,699 16.129 0.32%
2015-04-15 0 18.56 18.52 18.58 18.56 18.70 95,900 1,780,762 18.569 15.98 15.95 16.00 15.98 16.10 111,384 15.988 0.32%
2015-04-14 0 18.50 18.50 18.52 18.48 18.60 55,600 1,029,520 18.517 15.93 15.93 15.95 15.91 16.01 64,577 15.942 -0.11%
2015-04-13 0 18.52 18.50 18.52 18.50 18.62 115,400 2,142,176 18.563 15.95 15.93 15.95 15.93 16.03 134,033 15.982 0.11%
2015-04-10 0 18.50 18.50 18.52 18.46 18.58 158,000 2,923,562 18.504 15.93 15.93 15.95 15.89 16.00 183,511 15.931 0.22%
2015-04-09 0 18.46 18.42 18.46 18.40 18.62 45,700 844,036 18.469 15.89 15.86 15.89 15.84 16.03 53,079 15.902 -0.86%
2015-04-08 0 18.62 18.60 18.70 18.48 18.72 97,800 1,817,760 18.587 16.03 16.01 16.10 15.91 16.12 113,591 16.003 1.86%
2015-04-02 0 18.28 18.28 18.32 18.10 18.30 50,200 913,396 18.195 15.74 15.74 15.77 15.58 15.76 58,306 15.666 0.99%
2015-04-01 0 18.10 18.20 18.22 18.08 18.20 72,000 1,303,200 18.100 15.58 15.67 15.69 15.57 15.67 83,625 15.584 -1.31%
2015-03-31 0 18.38 18.38 18.40 18.36 18.56 78,500 1,448,288 18.450 15.79 15.79 15.81 15.77 15.95 91,374 15.850 -0.22%
2015-03-30 0 18.42 18.40 18.48 18.36 18.48 67,200 1,236,042 18.393 15.82 15.81 15.88 15.77 15.88 78,221 15.802 0.66%
2015-03-27 0 18.30 18.30 18.38 18.30 18.40 92,300 1,691,558 18.327 15.72 15.72 15.79 15.72 15.81 107,437 15.745 -1.29%
2015-03-26 0 18.54 18.50 18.56 18.50 18.60 61,600 1,142,368 18.545 15.93 15.89 15.95 15.89 15.98 71,702 15.932 -0.54%
2015-03-25 0 18.64 18.64 18.66 18.62 18.66 54,600 1,018,388 18.652 16.01 16.01 16.03 16.00 16.03 63,554 16.024 0.11%
2015-03-24 0 18.62 18.62 18.70 18.62 18.66 87,500 1,630,054 18.629 16.00 16.00 16.07 16.00 16.03 101,850 16.004 0.43%
2015-03-23 0 18.54 18.52 18.56 18.46 18.60 57,700 1,071,054 18.562 15.93 15.91 15.95 15.86 15.98 67,163 15.947 1.76%
2015-03-20 0 18.22 18.18 18.22 18.20 18.22 22,300 406,080 18.210 15.65 15.62 15.65 15.64 15.65 25,957 15.644 0.22%
2015-03-19 0 18.18 18.14 18.24 18.12 18.34 76,500 1,398,268 18.278 15.62 15.58 15.67 15.57 15.76 89,046 15.703 1.34%
2015-03-18 0 17.94 17.92 18.00 17.94 17.98 47,200 848,074 17.968 15.41 15.40 15.46 15.41 15.45 54,941 15.436 -0.99%
2015-03-17 0 18.12 18.10 18.12 17.72 18.14 83,300 1,503,028 18.044 15.57 15.55 15.57 15.22 15.58 96,961 15.501 2.26%
2015-03-16 0 17.72 17.70 17.72 17.70 17.90 106,900 1,899,618 17.770 15.22 15.21 15.22 15.21 15.38 124,431 15.266 -0.56%
2015-03-13 0 17.82 17.80 17.88 17.72 17.86 36,200 645,528 17.832 15.31 15.29 15.36 15.22 15.34 42,137 15.320 0.00%
2015-03-12 0 17.82 17.82 17.84 17.70 17.94 98,600 1,750,898 17.758 15.31 15.31 15.33 15.21 15.41 114,770 15.256 0.56%
2015-03-11 0 17.72 17.72 17.76 17.70 18.00 99,700 1,770,156 17.755 15.22 15.22 15.26 15.21 15.46 116,051 15.253 -2.21%
2015-03-10 0 18.12 18.08 18.12 18.02 18.20 66,800 1,209,956 18.113 15.57 15.53 15.57 15.48 15.64 77,755 15.561 -0.11%
2015-03-09 0 18.14 18.14 18.18 18.08 18.34 31,705 575,906 18.165 15.58 15.58 15.62 15.53 15.76 36,905 15.605 -1.52%
2015-03-06 0 18.42 18.40 18.44 18.40 18.60 113,700 2,096,194 18.436 15.82 15.81 15.84 15.81 15.98 132,347 15.839 0.88%
2015-03-05 0 18.26 18.22 18.26 18.22 18.28 32,500 593,474 18.261 15.69 15.65 15.69 15.65 15.70 37,830 15.688 -0.11%
2015-03-04 0 18.28 18.22 18.28 18.20 18.48 73,800 1,348,072 18.267 15.70 15.65 15.70 15.64 15.88 85,903 15.693 -1.30%
2015-03-03 0 18.52 18.46 18.54 18.48 18.60 52,400 972,310 18.556 15.91 15.86 15.93 15.88 15.98 60,994 15.941 -0.43%
2015-03-02 0 18.60 18.56 18.60 18.56 18.64 89,700 1,668,890 18.605 15.98 15.95 15.98 15.95 16.01 104,411 15.984 -0.11%
2015-02-27 0 18.62 18.56 18.64 18.60 18.74 99,000 1,848,344 18.670 16.00 15.95 16.01 15.98 16.10 115,236 16.040 0.11%
2015-02-26 0 18.60 18.56 18.60 18.60 18.70 27,200 506,968 18.639 15.98 15.95 15.98 15.98 16.07 31,661 16.013 -0.32%
2015-02-25 0 18.66 18.66 18.70 18.56 18.70 19,100 356,388 18.659 16.03 16.03 16.07 15.95 16.07 22,232 16.030 0.86%
2015-02-24 0 18.50 18.50 18.58 18.46 18.58 16,100 298,002 18.509 15.89 15.89 15.96 15.86 15.96 18,740 15.902 0.22%
2015-02-23 0 18.46 18.44 18.46 18.24 18.64 84,600 1,562,120 18.465 15.86 15.84 15.86 15.67 16.01 98,474 15.863 1.21%
2015-02-18 0 18.24 18.22 18.24 18.22 18.24 1,400 25,530 18.236 15.67 15.65 15.67 15.65 15.67 1,630 15.666 0.55%
2015-02-17 0 18.14 18.10 18.18 17.92 18.24 5,500 99,882 18.160 15.58 15.55 15.62 15.40 15.67 6,402 15.602 -0.11%
2015-02-16 0 18.16 18.10 18.18 18.00 18.18 14,900 269,902 18.114 15.60 15.55 15.62 15.46 15.62 17,344 15.562 0.33%
2015-02-13 0 18.10 18.10 18.22 18.02 18.12 21,400 386,908 18.080 15.55 15.55 15.65 15.48 15.57 24,910 15.533 1.46%
2015-02-12 0 17.84 17.62 17.92 17.76 17.84 5,200 92,640 17.815 15.33 15.14 15.40 15.26 15.33 6,053 15.305 -0.11%
2015-02-11 0 17.86 17.74 17.90 17.58 17.90 5,900 105,126 17.818 15.34 15.24 15.38 15.10 15.38 6,868 15.308 0.45%
2015-02-10 0 17.78 17.76 17.90 17.78 17.80 2,800 49,786 17.781 15.27 15.26 15.38 15.27 15.29 3,259 15.276 -0.22%
2015-02-09 0 17.82 17.82 18.02 17.52 18.02 24,300 434,416 17.877 15.31 15.31 15.48 15.05 15.48 28,285 15.358 -1.22%
2015-02-06 0 18.04 18.02 18.10 17.80 18.04 56,600 1,020,064 18.022 15.50 15.48 15.55 15.29 15.50 65,882 15.483 1.01%
2015-02-05 0 17.86 17.68 18.02 17.62 17.88 24,100 428,790 17.792 15.34 15.19 15.48 15.14 15.36 28,052 15.285 0.11%
2015-02-04 0 17.84 17.66 17.84 17.68 17.88 35,200 624,412 17.739 15.33 15.17 15.33 15.19 15.36 40,973 15.240 2.53%
2015-02-03 0 17.40 17.36 17.60 17.04 17.54 143,200 2,489,314 17.383 14.95 14.91 15.12 14.64 15.07 166,685 14.934 -0.46%
2015-02-02 0 17.48 17.36 17.60 17.36 17.62 4,700 82,174 17.484 15.02 14.91 15.12 14.91 15.14 5,471 15.020 -0.11%
2015-01-30 0 17.50 17.48 17.70 17.50 17.72 3,600 63,256 17.571 15.03 15.02 15.21 15.03 15.22 4,190 15.095 -0.34%
2015-01-29 0 17.56 17.58 17.68 17.38 17.70 17,400 305,382 17.551 15.09 15.10 15.19 14.93 15.21 20,254 15.078 -1.13%
2015-01-28 0 17.76 17.72 17.76 17.70 17.80 6,700 118,936 17.752 15.26 15.22 15.26 15.21 15.29 7,799 15.251 0.00%
2015-01-27 0 17.76 17.74 17.76 17.74 17.80 51,900 922,420 17.773 15.26 15.24 15.26 15.24 15.29 60,412 15.269 0.79%
2015-01-26 0 17.62 17.60 17.66 17.58 17.78 38,800 684,502 17.642 15.14 15.12 15.17 15.10 15.27 45,163 15.156 -0.68%
2015-01-23 0 17.74 17.74 17.78 17.66 17.80 169,200 3,001,990 17.742 15.24 15.24 15.27 15.17 15.29 196,948 15.243 0.80%
2015-01-22 0 17.60 17.58 17.60 17.60 17.74 122,500 2,160,774 17.639 15.12 15.10 15.12 15.12 15.24 142,590 15.154 0.57%
2015-01-21 0 17.50 17.42 17.56 17.42 17.52 47,900 837,376 17.482 15.03 14.97 15.09 14.97 15.05 55,756 15.019 0.92%
2015-01-20 0 17.34 17.34 17.36 17.30 17.36 17,200 298,224 17.339 14.90 14.90 14.91 14.86 14.91 20,021 14.896 1.29%
2015-01-19 0 17.12 17.10 17.14 17.12 17.22 45,000 772,998 17.178 14.71 14.69 14.73 14.71 14.79 52,380 14.758 0.12%
2015-01-16 0 17.10 17.04 17.14 17.08 17.14 24,000 410,612 17.109 14.69 14.64 14.73 14.67 14.73 27,936 14.698 0.47%
2015-01-15 0 17.02 17.02 17.08 16.98 17.10 36,200 616,500 17.030 14.62 14.62 14.67 14.59 14.69 42,137 14.631 0.12%
2015-01-14 0 17.00 16.98 17.12 17.00 17.12 11,500 195,988 17.042 14.60 14.59 14.71 14.60 14.71 13,386 14.641 0.47%
2015-01-13 0 16.92 16.80 17.06 16.90 17.02 1,500 25,398 16.932 14.54 14.43 14.66 14.52 14.62 1,746 14.546 -0.12%
2015-01-12 0 16.94 16.94 16.98 16.84 17.12 52,400 894,492 17.070 14.55 14.55 14.59 14.47 14.71 60,994 14.665 -0.35%
2015-01-09 0 17.00 17.00 17.12 17.00 17.14 9,500 161,748 17.026 14.60 14.60 14.71 14.60 14.73 11,058 14.627 1.07%
2015-01-08 0 16.82 16.76 16.92 16.82 16.82 5,100 85,782 16.820 14.45 14.40 14.54 14.45 14.45 5,936 14.450 0.12%
2015-01-07 0 16.80 16.68 16.94 16.60 16.90 15,200 255,030 16.778 14.43 14.33 14.55 14.26 14.52 17,693 14.414 -0.36%
2015-01-06 0 16.86 16.84 17.04 16.76 17.30 37,500 639,656 17.057 14.48 14.47 14.64 14.40 14.86 43,650 14.654 -2.32%
2015-01-05 0 17.26 - 17.62 17.26 17.60 125,500 2,203,790 17.560 14.83 - 15.14 14.83 15.12 146,082 15.086 -1.37%
2015-01-02 0 17.50 17.42 17.50 17.40 17.50 14,300 249,764 17.466 15.03 14.97 15.03 14.95 15.03 16,645 15.005 0.63%
2014-12-31 0 17.46 17.46 17.50 17.46 17.50 6,300 110,142 17.483 14.94 14.94 14.97 14.94 14.97 7,363 14.959 -0.23%
2014-12-30 0 17.50 17.50 17.66 17.50 17.58 2,900 50,838 17.530 14.97 14.97 15.11 14.97 15.04 3,389 15.000 -0.57%
2014-12-29 0 17.60 17.46 17.62 17.50 17.68 8,800 155,238 17.641 15.06 14.94 15.08 14.97 15.13 10,284 15.094 0.46%
2014-12-24 0 17.52 17.44 17.66 17.52 17.52 15,400 269,808 17.520 14.99 14.92 15.11 14.99 14.99 17,998 14.991 0.11%
2014-12-23 0 17.50 17.42 17.64 17.48 17.76 12,700 222,804 17.544 14.97 14.91 15.09 14.96 15.20 14,842 15.011 -0.11%
2014-12-22 0 17.52 17.48 17.70 17.52 17.66 8,700 153,184 17.607 14.99 14.96 15.15 14.99 15.11 10,168 15.066 -0.90%
2014-12-19 0 17.68 17.58 17.68 17.66 17.70 40,400 714,300 17.681 15.13 15.04 15.13 15.11 15.15 47,215 15.129 2.31%
2014-12-18 0 17.28 17.18 18.30 17.20 17.30 59,700 1,028,490 17.228 14.79 14.70 15.66 14.72 14.80 69,770 14.741 0.00%
2014-12-17 0 17.28 17.18 17.42 17.10 17.42 27,500 474,698 17.262 14.79 14.70 14.91 14.63 14.91 32,139 14.770 1.17%
2014-12-16 0 17.08 17.00 17.38 17.08 17.42 12,500 213,870 17.110 14.61 14.55 14.87 14.61 14.91 14,609 14.640 -1.95%
2014-12-15 0 17.42 17.30 17.96 17.40 17.80 33,800 592,750 17.537 14.91 14.80 15.37 14.89 15.23 39,502 15.006 -1.58%
2014-12-12 0 17.70 17.68 17.74 17.68 17.82 23,000 407,694 17.726 15.15 15.13 15.18 15.13 15.25 26,880 15.167 -0.67%
2014-12-11 0 17.82 17.82 17.90 17.76 17.84 16,200 288,374 17.801 15.25 15.25 15.32 15.20 15.27 18,933 15.232 -0.56%
2014-12-10 0 17.92 17.90 18.00 17.12 17.96 13,500 241,434 17.884 15.33 15.32 15.40 14.65 15.37 15,777 15.303 -0.55%
2014-12-09 0 18.02 18.00 18.34 18.02 18.10 22,100 399,594 18.081 15.42 15.40 15.69 15.42 15.49 25,828 15.471 -0.88%
2014-12-08 0 18.18 18.12 18.32 18.18 18.28 45,200 823,514 18.219 15.56 15.50 15.68 15.56 15.64 52,824 15.590 0.33%
2014-12-05 0 18.12 18.10 18.24 18.10 18.26 34,300 622,280 18.142 15.50 15.49 15.61 15.49 15.62 40,086 15.524 -0.55%
2014-12-04 0 18.22 18.20 18.26 18.22 18.24 23,600 430,372 18.236 15.59 15.57 15.62 15.59 15.61 27,581 15.604 0.00%
2014-12-03 0 18.22 18.18 18.24 18.22 18.26 23,600 430,848 18.256 15.59 15.56 15.61 15.59 15.62 27,581 15.621 -0.22%
2014-12-02 0 18.26 18.18 18.30 18.26 18.26 5,000 91,300 18.260 15.62 15.56 15.66 15.62 15.62 5,843 15.624 0.33%
2014-12-01 0 18.20 18.18 18.20 18.20 18.28 23,000 419,964 18.259 15.57 15.56 15.57 15.57 15.64 26,880 15.624 -0.11%
2014-11-28 0 18.22 18.14 18.24 18.22 18.38 160,100 2,921,414 18.247 15.59 15.52 15.61 15.59 15.73 187,106 15.614 -0.87%
2014-11-27 0 18.38 18.26 18.42 18.26 18.40 62,200 1,141,250 18.348 15.73 15.62 15.76 15.62 15.74 72,692 15.700 0.22%
2014-11-26 0 18.34 18.26 18.34 18.30 18.34 43,200 791,812 18.329 15.69 15.62 15.69 15.66 15.69 50,487 15.683 0.88%
2014-11-25 0 18.18 18.14 18.26 18.18 18.30 71,700 1,306,442 18.221 15.56 15.52 15.62 15.56 15.66 83,795 15.591 -0.11%
2014-11-24 0 18.20 18.18 18.22 18.18 18.22 8,500 154,668 18.196 15.57 15.56 15.59 15.56 15.59 9,934 15.570 0.89%
2014-11-21 0 18.04 18.04 18.06 18.04 18.06 6,800 122,768 18.054 15.44 15.44 15.45 15.44 15.45 7,947 15.448 0.45%
2014-11-20 0 17.96 17.96 18.10 17.96 18.06 15,700 282,496 17.993 15.37 15.37 15.49 15.37 15.45 18,348 15.396 -0.55%
2014-11-19 0 18.06 18.00 18.10 18.06 18.08 44,400 801,900 18.061 15.45 15.40 15.49 15.45 15.47 51,890 15.454 0.89%
2014-11-18 0 17.90 17.80 17.90 17.80 17.90 3,000 53,460 17.820 15.32 15.23 15.32 15.23 15.32 3,506 15.248 1.13%
2014-11-17 0 17.70 17.68 17.80 17.70 17.80 159,500 2,824,294 17.707 15.15 15.13 15.23 15.15 15.23 186,405 15.151 -0.11%
2014-11-14 0 17.72 17.58 17.74 17.72 17.72 5,600 99,232 17.720 15.16 15.04 15.18 15.16 15.16 6,545 15.162 -0.11%
2014-11-13 0 17.74 17.66 17.74 17.72 17.74 9,200 163,196 17.739 15.18 15.11 15.18 15.16 15.18 10,752 15.178 -0.56%
2014-11-12 0 17.84 17.84 17.94 17.82 17.82 200 3,564 17.820 15.27 15.27 15.35 15.25 15.25 234 15.248 0.34%
2014-11-11 0 17.78 17.66 17.78 17.80 17.82 3,800 67,646 17.802 15.21 15.11 15.21 15.23 15.25 4,441 15.232 0.45%
2014-11-10 0 17.70 17.68 17.80 17.68 17.74 11,200 198,392 17.714 15.15 15.13 15.23 15.13 15.18 13,089 15.157 0.23%
2014-11-07 0 17.66 17.58 17.76 17.56 17.76 40,500 713,342 17.613 15.11 15.04 15.20 15.03 15.20 47,332 15.071 -0.56%
2014-11-06 0 17.76 17.70 17.86 17.76 17.80 6,200 110,144 17.765 15.20 15.15 15.28 15.20 15.23 7,246 15.201 0.45%
2014-11-05 0 17.68 17.64 17.76 17.60 17.70 1,600 28,190 17.619 15.13 15.09 15.20 15.06 15.15 1,870 15.076 -0.56%
2014-11-04 0 17.78 17.60 18.08 17.80 18.00 166,000 2,958,260 17.821 15.21 15.06 15.47 15.23 15.40 194,001 15.249 -0.78%
2014-11-03 0 17.92 17.90 18.04 17.86 18.00 107,400 1,923,274 17.908 15.33 15.32 15.44 15.28 15.40 125,517 15.323 0.22%
2014-10-31 0 17.88 17.70 17.88 17.66 18.00 139,500 2,477,698 17.761 15.30 15.15 15.30 15.11 15.40 163,031 15.198 1.71%
2014-10-30 0 17.58 17.56 17.64 17.58 17.68 21,900 386,550 17.651 15.04 15.03 15.09 15.04 15.13 25,594 15.103 -1.24%
2014-10-29 0 17.80 17.72 17.80 17.68 17.80 10,800 191,772 17.757 15.23 15.16 15.23 15.13 15.23 12,622 15.194 1.37%
2014-10-28 0 17.56 17.50 17.58 17.56 17.58 25,500 447,790 17.560 15.03 14.97 15.04 15.03 15.04 29,801 15.026 -0.45%
2014-10-27 0 17.64 17.62 17.64 17.64 17.64 253,100 4,464,684 17.640 15.09 15.08 15.09 15.09 15.09 295,794 15.094 0.46%
2014-10-24 0 17.56 17.46 17.62 17.50 17.56 78,200 1,372,396 17.550 15.03 14.94 15.08 14.97 15.03 91,391 15.017 1.27%
2014-10-23 0 17.34 17.32 17.46 17.30 17.44 38,100 661,390 17.359 14.84 14.82 14.94 14.80 14.92 44,527 14.854 -0.69%
2014-10-22 0 17.46 17.48 17.52 17.40 17.50 211,400 3,694,644 17.477 14.94 14.96 14.99 14.89 14.97 247,060 14.954 0.81%
2014-10-21 0 17.32 17.30 17.34 17.30 17.34 89,300 1,545,286 17.304 14.82 14.80 14.84 14.80 14.84 104,363 14.807 0.12%
2014-10-20 0 17.30 17.28 17.34 17.28 17.38 17,500 303,314 17.332 14.80 14.79 14.84 14.79 14.87 20,452 14.831 0.93%
2014-10-17 0 17.14 17.10 17.16 16.94 17.14 35,600 604,772 16.988 14.67 14.63 14.68 14.49 14.67 41,605 14.536 0.94%
2014-10-16 0 16.98 16.96 17.04 16.96 17.14 59,300 1,008,874 17.013 14.53 14.51 14.58 14.51 14.67 69,303 14.557 -1.74%
2014-10-15 0 17.28 17.24 17.28 17.28 17.40 30,200 523,346 17.329 14.79 14.75 14.79 14.79 14.89 35,294 14.828 -1.03%
2014-10-14 0 17.46 17.38 17.44 17.40 17.50 60,300 1,052,238 17.450 14.94 14.87 14.92 14.89 14.97 70,472 14.931 0.81%
2014-10-13 0 17.32 17.26 17.32 17.24 17.44 56,300 976,178 17.339 14.82 14.77 14.82 14.75 14.92 65,797 14.836 -1.03%
2014-10-10 0 17.50 17.50 17.56 17.50 17.76 175,600 3,092,094 17.609 14.97 14.97 15.03 14.97 15.20 205,221 15.067 -2.89%
2014-10-09 0 18.02 18.00 18.10 17.80 18.02 159,100 2,843,656 17.873 15.42 15.40 15.49 15.23 15.42 185,938 15.294 1.92%
2014-10-08 0 17.68 17.68 17.76 17.66 17.90 31,800 564,720 17.758 15.13 15.13 15.20 15.11 15.32 37,164 15.195 -1.67%
2014-10-07 0 17.98 17.96 17.98 17.96 18.08 134,700 2,426,772 18.016 15.38 15.37 15.38 15.37 15.47 157,422 15.416 0.11%
2014-10-06 0 17.96 17.94 18.12 17.86 17.96 154,200 2,754,638 17.864 15.37 15.35 15.50 15.28 15.37 180,211 15.286 0.00%
2014-10-03 0 17.96 17.92 17.98 17.92 17.98 30,900 555,156 17.966 15.37 15.33 15.38 15.33 15.38 36,112 15.373 -2.60%
2014-09-30 0 18.50 18.50 18.56 18.44 18.50 4,000 73,772 18.443 15.78 15.78 15.83 15.73 15.78 4,690 15.730 0.00%
2014-09-29 0 18.50 18.36 18.54 18.50 18.58 25,800 478,144 18.533 15.78 15.66 15.81 15.78 15.85 30,250 15.806 -0.22%
2014-09-26 0 18.54 18.54 18.58 18.54 18.58 7,600 140,912 18.541 15.81 15.81 15.85 15.81 15.85 8,911 15.813 -0.96%
2014-09-25 0 18.72 18.70 18.78 18.72 18.76 5,400 101,184 18.738 15.97 15.95 16.02 15.97 16.00 6,331 15.981 -0.11%
2014-09-24 0 18.74 18.72 18.74 18.72 18.82 10,200 191,660 18.790 15.98 15.97 15.98 15.97 16.05 11,959 16.026 -0.85%
2014-09-23 0 18.90 18.72 18.90 18.88 19.06 21,300 403,390 18.938 16.12 15.97 16.12 16.10 16.26 24,974 16.152 -0.53%
2014-09-22 0 19.00 18.96 19.02 18.94 19.14 23,100 440,234 19.058 16.20 16.17 16.22 16.15 16.32 27,084 16.254 -1.55%
2014-09-19 0 19.30 19.20 19.30 19.18 19.32 17,000 327,016 19.236 16.46 16.38 16.46 16.36 16.48 19,932 16.406 1.90%
2014-09-18 0 18.94 18.94 19.02 18.94 18.96 22,200 420,668 18.949 16.15 16.15 16.22 16.15 16.17 26,029 16.161 -0.11%
2014-09-17 0 18.96 18.88 19.06 18.94 18.98 5,700 108,098 18.965 16.17 16.10 16.26 16.15 16.19 6,683 16.175 0.42%
2014-09-16 0 18.88 18.80 18.88 18.88 18.94 7,400 139,884 18.903 16.10 16.03 16.10 16.10 16.15 8,676 16.122 -0.11%
2014-09-15 0 18.90 18.90 18.92 18.90 18.92 10,000 189,198 18.920 16.12 16.12 16.14 16.12 16.14 11,725 16.136 -0.42%
2014-09-12 0 18.98 18.98 19.00 18.96 19.00 2,800 53,176 18.991 16.19 16.19 16.20 16.17 16.20 3,283 16.198 -0.11%
2014-09-11 0 19.00 18.98 19.08 19.00 19.04 7,300 138,766 19.009 16.20 16.19 16.27 16.20 16.24 8,559 16.213 0.42%
2014-09-10 0 18.92 18.88 19.04 18.92 19.04 15,500 294,600 19.006 16.14 16.10 16.24 16.14 16.24 18,174 16.210 -0.73%
2014-09-08 0 19.06 19.04 19.12 19.06 19.16 43,100 824,798 19.137 16.26 16.24 16.31 16.26 16.34 50,534 16.322 -0.73%
2014-09-05 0 19.20 19.18 19.20 19.16 19.50 71,900 1,387,220 19.294 16.38 16.36 16.38 16.34 16.63 84,302 16.455 -0.41%
2014-09-04 0 19.28 19.28 19.30 19.26 19.32 59,100 1,140,638 19.300 16.44 16.44 16.46 16.43 16.48 69,294 16.461 0.42%
2014-09-03 0 19.20 19.14 19.20 19.14 19.20 6,100 116,942 19.171 16.38 16.32 16.38 16.32 16.38 7,152 16.351 0.31%
2014-09-02 0 19.14 19.10 19.16 19.12 19.16 151,500 2,902,712 19.160 16.32 16.29 16.34 16.31 16.34 177,632 16.341 0.10%
2014-09-01 0 19.12 19.00 19.18 19.10 19.16 9,800 187,636 19.147 16.31 16.20 16.36 16.29 16.34 11,490 16.330 -0.10%
2014-08-29 0 19.14 19.12 19.22 19.14 19.16 10,800 206,916 19.159 16.32 16.31 16.39 16.32 16.34 12,663 16.340 -0.52%
2014-08-28 0 19.24 19.20 19.24 19.24 19.28 14,200 273,468 19.258 16.41 16.38 16.41 16.41 16.44 16,649 16.425 0.10%
2014-08-27 0 19.22 19.18 19.26 19.18 19.26 2,600 49,968 19.218 16.39 16.36 16.43 16.36 16.43 3,048 16.391 0.42%
2014-08-26 0 19.14 19.08 19.14 19.14 19.18 94,500 1,810,772 19.162 16.32 16.27 16.32 16.32 16.36 110,800 16.343 0.31%
2014-08-25 0 19.08 19.00 19.08 18.92 19.12 296,500 5,638,728 19.018 16.27 16.20 16.27 16.14 16.31 347,642 16.220 0.21%
2014-08-22 0 19.04 19.00 19.10 19.04 19.12 6,000 114,672 19.112 16.24 16.20 16.29 16.24 16.31 7,035 16.300 0.63%
2014-08-21 0 18.92 18.88 19.04 18.76 18.94 8,300 156,886 18.902 16.14 16.10 16.24 16.00 16.15 9,732 16.121 -0.32%
2014-08-20 0 18.98 18.96 19.00 18.96 19.00 11,500 218,200 18.974 16.19 16.17 16.20 16.17 16.20 13,484 16.183 0.11%
2014-08-19 0 18.96 18.96 19.06 18.94 18.96 4,200 79,628 18.959 16.17 16.17 16.26 16.15 16.17 4,924 16.170 0.00%
2014-08-18 0 18.96 18.84 19.00 18.84 19.08 214,700 4,064,140 18.929 16.17 16.07 16.20 16.07 16.27 251,733 16.145 0.53%
2014-08-15 0 18.86 18.86 18.96 18.74 18.88 69,300 1,304,216 18.820 16.09 16.09 16.17 15.98 16.10 81,253 16.051 0.64%
2014-08-14 0 18.74 18.70 18.74 18.72 18.76 16,100 301,896 18.751 15.98 15.95 15.98 15.97 16.00 18,877 15.993 0.11%
2014-08-13 0 18.72 18.72 18.80 18.68 18.74 9,100 170,352 18.720 15.97 15.97 16.03 15.93 15.98 10,670 15.966 0.21%
2014-08-12 0 18.68 18.68 18.74 18.68 18.78 23,300 436,106 18.717 15.93 15.93 15.98 15.93 16.02 27,319 15.964 0.00%
2014-08-11 0 18.68 18.68 18.78 18.50 18.68 173,200 3,207,172 18.517 15.93 15.93 16.02 15.78 15.93 203,075 15.793 1.85%
2014-08-08 0 18.34 18.32 18.34 18.34 18.60 31,700 584,328 18.433 15.64 15.62 15.64 15.64 15.86 37,168 15.721 -1.50%
2014-08-07 0 18.62 18.60 18.66 18.62 18.70 10,800 201,792 18.684 15.88 15.86 15.91 15.88 15.95 12,663 15.936 -0.64%
2014-08-06 0 18.74 18.70 18.74 18.70 18.86 21,300 399,888 18.774 15.98 15.95 15.98 15.95 16.09 24,974 16.012 -0.64%
2014-08-05 0 18.86 18.80 18.94 18.86 18.86 11,800 222,548 18.860 16.09 16.03 16.15 16.09 16.09 13,835 16.085 0.11%
2014-08-04 0 18.84 18.84 18.92 18.84 18.98 52,100 987,930 18.962 16.07 16.07 16.14 16.07 16.19 61,087 16.173 -0.53%
2014-08-01 0 18.94 18.94 18.96 18.94 19.12 38,700 736,760 19.038 16.15 16.15 16.17 16.15 16.31 45,375 16.237 -1.46%
2014-07-31 0 19.22 19.20 19.24 19.22 19.34 36,600 707,740 19.337 16.39 16.38 16.41 16.39 16.49 42,913 16.492 -0.93%
2014-07-30 0 19.40 19.38 19.40 19.40 19.46 14,000 272,008 19.429 16.55 16.53 16.55 16.55 16.60 16,415 16.571 -0.21%
2014-07-29 0 19.44 19.44 19.46 19.44 19.46 13,400 260,498 19.440 16.58 16.58 16.60 16.58 16.60 15,711 16.580 0.21%
2014-07-28 0 19.40 19.38 19.40 19.40 19.48 39,300 763,712 19.433 16.55 16.53 16.55 16.55 16.61 46,079 16.574 -1.02%
2014-07-25 0 19.60 19.60 19.62 19.56 19.68 30,100 591,244 19.643 16.72 16.72 16.73 16.68 16.78 35,292 16.753 0.31%
2014-07-24 0 19.54 19.52 19.56 19.54 19.58 68,900 1,347,680 19.560 16.67 16.65 16.68 16.67 16.70 80,784 16.682 0.10%
2014-07-23 0 19.52 19.50 19.58 19.44 19.56 37,500 731,630 19.510 16.65 16.63 16.70 16.58 16.68 43,968 16.640 0.41%
2014-07-22 0 19.44 19.44 19.48 19.38 19.44 36,600 709,448 19.384 16.58 16.58 16.61 16.53 16.58 42,913 16.532 0.31%
2014-07-21 0 19.38 19.32 19.40 19.44 19.50 1,700 33,110 19.476 16.53 16.48 16.55 16.58 16.63 1,993 16.611 -0.10%
2014-07-18 0 19.40 19.32 19.44 19.34 19.48 13,700 265,686 19.393 16.55 16.48 16.58 16.49 16.61 16,063 16.540 -1.12%
2014-07-17 0 19.62 19.58 19.64 19.58 19.68 8,300 162,934 19.631 16.73 16.70 16.75 16.70 16.78 9,732 16.743 0.93%
2014-07-16 0 19.44 19.44 19.56 19.40 19.50 5,000 97,270 19.454 16.58 16.58 16.68 16.55 16.63 5,862 16.592 -0.82%
2014-07-15 0 19.60 19.48 19.62 19.56 19.62 11,900 233,076 19.586 16.72 16.61 16.73 16.68 16.73 13,953 16.705 0.51%
2014-07-14 0 19.50 19.44 19.58 19.42 19.50 17,700 343,752 19.421 16.63 16.58 16.70 16.56 16.63 20,753 16.564 0.52%
2014-07-11 0 19.40 19.40 19.46 19.38 19.40 26,100 506,284 19.398 16.55 16.55 16.60 16.53 16.55 30,602 16.544 -1.12%
2014-07-10 0 19.62 19.56 19.62 19.58 19.66 76,600 1,505,788 19.658 16.73 16.68 16.73 16.70 16.77 89,812 16.766 0.20%
2014-07-09 0 19.58 19.56 19.58 19.58 19.62 39,700 778,178 19.601 16.70 16.68 16.70 16.70 16.73 46,548 16.718 -1.21%
2014-07-08 0 19.82 19.78 19.82 19.80 19.88 20,000 396,644 19.832 16.90 16.87 16.90 16.89 16.96 23,450 16.915 -0.80%
2014-07-07 0 19.98 19.90 19.98 19.96 20.00 14,400 287,716 19.980 17.04 16.97 17.04 17.02 17.06 16,884 17.041 -0.35%
2014-07-04 0 20.05 20.05 20.10 20.05 20.15 46,500 936,130 20.132 17.10 17.10 17.14 17.10 17.19 54,521 17.170 0.25%
2014-07-03 0 20.00 19.94 20.05 19.98 19.98 10,100 201,798 19.980 17.06 17.01 17.10 17.04 17.04 11,842 17.041 0.00%
2014-07-02 0 20.00 19.94 20.00 19.96 20.00 13,100 261,742 19.980 17.06 17.01 17.06 17.02 17.06 15,360 17.041 0.91%
2014-06-30 0 19.82 19.72 19.82 19.76 19.82 7,400 146,432 19.788 16.90 16.82 16.90 16.85 16.90 8,676 16.877 0.51%
2014-06-27 0 19.72 19.72 19.76 19.66 19.72 23,000 453,148 19.702 16.82 16.82 16.85 16.77 16.82 26,967 16.804 -0.20%
2014-06-26 0 19.76 19.76 19.78 19.74 19.76 8,600 169,854 19.750 16.85 16.85 16.87 16.84 16.85 10,083 16.845 -0.10%
2014-06-25 0 19.78 19.66 19.80 19.78 19.92 37,800 749,406 19.826 16.87 16.77 16.89 16.87 16.99 44,320 16.909 -0.80%
2014-06-24 0 19.94 19.94 19.96 19.92 19.94 7,800 155,496 19.935 17.01 17.01 17.02 16.99 17.01 9,145 17.003 0.10%
2014-06-23 0 19.92 19.92 19.94 19.80 20.05 75,800 1,511,613 19.942 16.99 16.99 17.01 16.89 17.10 88,874 17.008 -0.65%
2014-06-20 0 20.05 20.00 20.10 19.96 20.10 59,000 1,183,878 20.066 17.10 17.06 17.14 17.02 17.14 69,177 17.114 0.25%
2014-06-19 0 20.00 19.96 20.10 19.92 20.00 29,000 577,840 19.926 17.06 17.02 17.14 16.99 17.06 34,002 16.994 0.81%
2014-06-18 0 19.84 19.84 19.88 19.84 19.86 15,400 305,822 19.859 16.92 16.92 16.96 16.92 16.94 18,056 16.937 -0.10%
2014-06-17 0 19.86 19.86 19.88 19.82 19.84 19,900 394,522 19.825 16.94 16.94 16.96 16.90 16.92 23,332 16.909 0.20%
2014-06-16 0 19.82 19.78 19.82 19.78 19.88 176,800 3,514,296 19.877 16.90 16.87 16.90 16.87 16.96 207,296 16.953 -0.40%
2014-06-13 0 19.90 19.76 19.90 19.90 19.98 32,100 641,106 19.972 16.97 16.85 16.97 16.97 17.04 37,637 17.034

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top