Global X CSI 300 ETF: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 03127 | 2014-09-26 | 2022-10-12 | 2023-03-22 |
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2023-03-21 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2023-03-20 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2023-03-17 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2023-03-16 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2023-03-15 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2023-03-14 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2023-03-13 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2023-03-10 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2023-03-09 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2023-03-08 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2023-03-07 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2023-03-06 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2023-03-03 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2023-03-02 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2023-03-01 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2023-02-28 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2023-02-27 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2023-02-24 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2023-02-23 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2023-02-22 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2023-02-21 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2023-02-20 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2023-02-17 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2023-02-16 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2023-02-15 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2023-02-14 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2023-02-13 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2023-02-10 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2023-02-09 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2023-02-08 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2023-02-07 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2023-02-06 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2023-02-03 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2023-02-02 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2023-02-01 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2023-01-31 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2023-01-30 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2023-01-27 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2023-01-26 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2023-01-20 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2023-01-19 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2023-01-18 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2023-01-17 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2023-01-16 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2023-01-13 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2023-01-12 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2023-01-11 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2023-01-10 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2023-01-09 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2023-01-06 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2023-01-05 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2023-01-04 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2023-01-03 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-30 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-29 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-28 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-23 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-22 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-21 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-20 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-19 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-16 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-15 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-14 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-13 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-12 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-09 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-08 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-07 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-06 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-05 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-02 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-01 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-11-30 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-11-29 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-11-28 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-11-25 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-11-24 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-11-23 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-11-22 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-11-21 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-11-18 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-11-17 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-11-16 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-11-15 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-11-14 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-11-11 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-11-10 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-11-09 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-11-08 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-11-07 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-11-04 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-11-03 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-11-02 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-11-01 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-10-31 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-10-28 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-10-27 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-10-26 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-10-25 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-10-24 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-10-21 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-10-20 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-10-19 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-10-18 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-10-17 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-10-14 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-10-13 | 1 | - | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-10-12 | 0 | 14.32 | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2022-10-11 | 0 | 14.32 | - | 14.32 | - | - | 0 | 0 | - | 0.379 | - | 0.379 | - | - | 0 | - | -0.42% |
| 2022-10-10 | 0 | 14.38 | - | - | - | - | 0 | 0 | - | 0.381 | - | - | - | - | 0 | - | 0.00% |
| 2022-10-07 | 0 | 14.38 | - | - | 14.38 | 14.39 | 28,000 | 402,780 | 14.385 | 0.381 | - | - | 0.381 | 0.381 | 1,057,670 | 0.3808 | -2.04% |
| 2022-10-06 | 0 | 14.68 | - | - | - | - | 0 | 0 | - | 0.389 | - | - | - | - | 0 | - | 0.00% |
| 2022-10-05 | 0 | 14.68 | - | - | - | - | 0 | 0 | - | 0.389 | - | - | - | - | 0 | - | 6.30% |
| 2022-10-03 | 0 | 13.81 | - | - | - | - | 0 | 0 | - | 0.366 | - | - | - | - | 0 | - | -1.15% |
| 2022-09-30 | 0 | 13.97 | 13.50 | - | - | - | 0 | 0 | - | 0.370 | 0.357 | - | - | - | 0 | - | 0.87% |
| 2022-09-29 | 0 | 13.85 | - | - | - | - | 0 | 0 | - | 0.367 | - | - | - | - | 0 | - | 0.00% |
| 2022-09-28 | 0 | 13.85 | - | - | - | - | 0 | 0 | - | 0.367 | - | - | - | - | 0 | - | -2.33% |
| 2022-09-27 | 0 | 14.18 | - | - | - | - | 0 | 0 | - | 0.375 | - | - | - | - | 0 | - | 0.64% |
| 2022-09-26 | 0 | 14.09 | - | - | 13.99 | 14.11 | 56,000 | 785,680 | 14.030 | 0.373 | - | - | 0.370 | 0.374 | 2,115,340 | 0.3714 | -0.21% |
| 2022-09-23 | 0 | 14.12 | - | - | - | - | 0 | 0 | - | 0.374 | - | - | - | - | 0 | - | -0.77% |
| 2022-09-22 | 0 | 14.23 | - | 14.53 | 14.23 | 14.23 | 14,000 | 199,220 | 14.230 | 0.377 | - | 0.385 | 0.377 | 0.377 | 528,835 | 0.3767 | -0.56% |
| 2022-09-21 | 0 | 14.31 | 14.30 | - | 14.30 | 14.30 | 14,000 | 200,200 | 14.300 | 0.379 | 0.379 | - | 0.379 | 0.379 | 528,835 | 0.3786 | -1.72% |
| 2022-09-20 | 0 | 14.56 | - | - | - | - | 0 | 0 | - | 0.385 | - | - | - | - | 0 | - | 0.00% |
| 2022-09-19 | 0 | 14.56 | - | - | - | - | 0 | 0 | - | 0.385 | - | - | - | - | 0 | - | -0.07% |
| 2022-09-16 | 0 | 14.57 | - | - | - | - | 0 | 0 | - | 0.386 | - | - | - | - | 0 | - | -3.06% |
| 2022-09-15 | 0 | 15.03 | - | - | 14.99 | 15.22 | 127,900 | 1,937,791 | 15.151 | 0.398 | - | - | 0.397 | 0.403 | 4,831,285 | 0.4011 | -0.92% |
| 2022-09-14 | 0 | 15.17 | 15.17 | - | 15.15 | 15.32 | 99,600 | 1,515,198 | 15.213 | 0.402 | 0.402 | - | 0.401 | 0.406 | 3,762,283 | 0.4027 | -4.59% |
| 2022-09-13 | 0 | 15.90 | - | - | - | - | 0 | 0 | - | 0.421 | - | - | - | - | 0 | - | 0.25% |
| 2022-09-09 | 0 | 15.86 | - | - | - | - | 0 | 0 | - | 0.420 | - | - | - | - | 0 | - | 1.54% |
| 2022-09-08 | 0 | 15.62 | - | 15.96 | 15.57 | 15.71 | 28,000 | 437,920 | 15.640 | 0.414 | - | 0.423 | 0.412 | 0.416 | 1,057,670 | 0.4140 | -0.32% |
| 2022-09-07 | 0 | 15.67 | 15.48 | 15.90 | 15.48 | 15.67 | 28,000 | 436,100 | 15.575 | 0.415 | 0.410 | 0.421 | 0.410 | 0.415 | 1,057,670 | 0.4123 | -0.19% |
| 2022-09-06 | 0 | 15.70 | 15.64 | 15.85 | 15.47 | 15.70 | 28,000 | 436,380 | 15.585 | 0.416 | 0.414 | 0.420 | 0.410 | 0.416 | 1,057,670 | 0.4126 | 0.83% |
| 2022-09-05 | 0 | 15.57 | - | - | - | - | 0 | 0 | - | 0.412 | - | - | - | - | 0 | - | -0.64% |
| 2022-09-02 | 0 | 15.67 | - | - | - | - | 0 | 0 | - | 0.415 | - | - | - | - | 0 | - | -0.76% |
| 2022-09-01 | 0 | 15.79 | - | - | 16.00 | 16.00 | 1,000 | 16,000 | 16.000 | 0.418 | - | - | 0.424 | 0.424 | 37,774 | 0.4236 | -0.57% |
| 2022-08-31 | 0 | 15.88 | - | - | - | - | 0 | 0 | - | 0.420 | - | - | - | - | 0 | - | 0.00% |
| 2022-08-30 | 0 | 15.88 | - | - | 15.62 | 15.88 | 56,000 | 882,560 | 15.760 | 0.420 | - | - | 0.414 | 0.420 | 2,115,340 | 0.4172 | -0.50% |
| 2022-08-29 | 0 | 15.96 | - | - | 16.14 | 16.14 | 600 | 9,684 | 16.140 | 0.423 | - | - | 0.427 | 0.427 | 22,664 | 0.4273 | -1.12% |
| 2022-08-26 | 0 | 16.14 | - | - | - | - | 0 | 0 | - | 0.427 | - | - | - | - | 0 | - | 0.00% |
| 2022-08-25 | 0 | 16.14 | 16.03 | - | - | - | 0 | 0 | - | 0.427 | 0.424 | - | - | - | 0 | - | 0.69% |
| 2022-08-24 | 0 | 16.03 | - | 17.90 | 16.07 | 16.07 | 100 | 1,607 | 16.070 | 0.424 | - | 0.474 | 0.425 | 0.425 | 3,777 | 0.4254 | -1.84% |
| 2022-08-23 | 0 | 16.33 | - | 17.90 | - | - | 0 | 0 | - | 0.432 | - | 0.474 | - | - | 0 | - | 0.00% |
| 2022-08-22 | 0 | 16.33 | - | 17.90 | 16.33 | 16.33 | 200 | 3,266 | 16.330 | 0.432 | - | 0.474 | 0.432 | 0.432 | 7,555 | 0.4323 | -0.67% |
| 2022-08-19 | 0 | 16.44 | - | - | - | - | 0 | 0 | - | 0.435 | - | - | - | - | 0 | - | -0.90% |
| 2022-08-18 | 0 | 16.59 | - | 17.95 | - | - | 0 | 0 | - | 0.439 | - | 0.475 | - | - | 0 | - | -0.24% |
| 2022-08-17 | 0 | 16.63 | - | 17.95 | 16.60 | 16.60 | 100 | 1,660 | 16.600 | 0.440 | - | 0.475 | 0.439 | 0.439 | 3,777 | 0.4395 | 0.18% |
| 2022-08-16 | 0 | 16.60 | - | 17.95 | 16.50 | 16.62 | 21,000 | 347,340 | 16.540 | 0.439 | - | 0.475 | 0.437 | 0.440 | 793,252 | 0.4379 | -0.36% |
| 2022-08-15 | 0 | 16.66 | - | 17.95 | 16.68 | 16.68 | 14,000 | 233,520 | 16.680 | 0.441 | - | 0.475 | 0.442 | 0.442 | 528,835 | 0.4416 | -0.24% |
| 2022-08-12 | 0 | 16.70 | - | 17.95 | 16.70 | 16.70 | 14,000 | 233,800 | 16.700 | 0.442 | - | 0.475 | 0.442 | 0.442 | 528,835 | 0.4421 | 0.06% |
| 2022-08-11 | 0 | 16.69 | - | 17.95 | - | - | 0 | 0 | - | 0.442 | - | 0.475 | - | - | 0 | - | 1.64% |
| 2022-08-10 | 0 | 16.42 | - | 16.58 | 16.57 | 16.57 | 14,000 | 231,980 | 16.570 | 0.435 | - | 0.439 | 0.439 | 0.439 | 528,835 | 0.4387 | -0.06% |
| 2022-08-09 | 0 | 16.43 | - | 16.68 | 16.38 | 16.50 | 28,000 | 460,320 | 16.440 | 0.435 | - | 0.442 | 0.434 | 0.437 | 1,057,670 | 0.4352 | 0.06% |
| 2022-08-08 | 0 | 16.42 | - | 16.48 | 16.39 | 16.52 | 28,000 | 460,740 | 16.455 | 0.435 | - | 0.436 | 0.434 | 0.437 | 1,057,670 | 0.4356 | -0.18% |
| 2022-08-05 | 0 | 16.45 | - | - | 16.30 | 16.58 | 72,800 | 1,194,919 | 16.414 | 0.435 | - | - | 0.432 | 0.439 | 2,749,942 | 0.4345 | 0.80% |
| 2022-08-04 | 0 | 16.32 | - | 16.37 | 16.32 | 16.32 | 14,000 | 228,480 | 16.320 | 0.432 | - | 0.433 | 0.432 | 0.432 | 528,835 | 0.4320 | 0.37% |
| 2022-08-03 | 0 | 16.26 | - | - | - | - | 0 | 0 | - | 0.430 | - | - | - | - | 0 | - | -0.79% |
| 2022-08-02 | 0 | 16.39 | - | 18.85 | - | - | 0 | 0 | - | 0.434 | - | 0.499 | - | - | 0 | - | -2.15% |
| 2022-08-01 | 0 | 16.75 | - | 18.85 | - | - | 0 | 0 | - | 0.443 | - | 0.499 | - | - | 0 | - | -0.12% |
| 2022-07-29 | 0 | 16.77 | - | 16.95 | - | - | 0 | 0 | - | 0.444 | - | 0.449 | - | - | 0 | - | -1.12% |
| 2022-07-28 | 0 | 16.96 | - | 18.85 | 17.04 | 17.04 | 14,000 | 238,560 | 17.040 | 0.449 | - | 0.499 | 0.451 | 0.451 | 528,835 | 0.4511 | 0.71% |
| 2022-07-27 | 0 | 16.84 | - | 16.90 | 16.81 | 16.81 | 100 | 1,681 | 16.810 | 0.446 | - | 0.447 | 0.445 | 0.445 | 3,777 | 0.4450 | -1.23% |
| 2022-07-26 | 0 | 17.05 | - | 17.07 | 16.99 | 17.12 | 22,300 | 380,721 | 17.073 | 0.451 | - | 0.452 | 0.450 | 0.453 | 842,359 | 0.4520 | 0.53% |
| 2022-07-25 | 0 | 16.96 | - | 18.85 | - | - | 0 | 0 | - | 0.449 | - | 0.499 | - | - | 0 | - | -0.06% |
| 2022-07-22 | 0 | 16.97 | - | 18.85 | - | - | 0 | 0 | - | 0.449 | - | 0.499 | - | - | 0 | - | 0.00% |
| 2022-07-21 | 0 | 16.97 | - | 18.85 | 17.02 | 17.02 | 600 | 10,212 | 17.020 | 0.449 | - | 0.499 | 0.451 | 0.451 | 22,664 | 0.4506 | -1.22% |
| 2022-07-20 | 0 | 17.18 | - | 17.25 | 17.24 | 17.24 | 14,000 | 241,360 | 17.240 | 0.455 | - | 0.457 | 0.456 | 0.456 | 528,835 | 0.4564 | 0.23% |
| 2022-07-19 | 0 | 17.14 | - | 17.19 | 17.14 | 17.14 | 14,000 | 239,960 | 17.140 | 0.454 | - | 0.455 | 0.454 | 0.454 | 528,835 | 0.4538 | -0.06% |
| 2022-07-18 | 0 | 17.15 | - | 18.85 | 16.97 | 16.98 | 28,000 | 475,300 | 16.975 | 0.454 | - | 0.499 | 0.449 | 0.450 | 1,057,670 | 0.4494 | 1.12% |
| 2022-07-15 | 0 | 16.96 | - | 18.85 | 17.20 | 17.23 | 28,000 | 482,020 | 17.215 | 0.449 | - | 0.499 | 0.455 | 0.456 | 1,057,670 | 0.4557 | -2.08% |
| 2022-07-14 | 0 | 17.32 | - | 18.85 | - | - | 0 | 0 | - | 0.459 | - | 0.499 | - | - | 0 | - | 0.00% |
| 2022-07-13 | 0 | 17.32 | - | 18.85 | 17.30 | 17.39 | 56,000 | 970,336 | 17.327 | 0.459 | - | 0.499 | 0.458 | 0.460 | 2,115,340 | 0.4587 | -0.17% |
| 2022-07-12 | 0 | 17.35 | - | 18.85 | 17.44 | 17.53 | 28,000 | 489,320 | 17.476 | 0.459 | - | 0.499 | 0.462 | 0.464 | 1,057,670 | 0.4626 | -1.31% |
| 2022-07-11 | 0 | 17.58 | - | 18.85 | - | - | 0 | 0 | - | 0.465 | - | 0.499 | - | - | 0 | - | -1.79% |
| 2022-07-08 | 0 | 17.90 | - | - | - | - | 0 | 0 | - | 0.474 | - | - | - | - | 0 | - | 0.00% |
| 2022-07-07 | 0 | 17.90 | - | 18.85 | - | - | 0 | 0 | - | 0.474 | - | 0.499 | - | - | 0 | - | 0.00% |
| 2022-07-06 | 0 | 17.90 | - | - | - | - | 0 | 0 | - | 0.474 | - | - | - | - | 0 | - | -0.56% |
| 2022-07-05 | 0 | 18.00 | - | 18.85 | 18.00 | 18.19 | 2,600 | 47,028 | 18.088 | 0.477 | - | 0.499 | 0.477 | 0.482 | 98,212 | 0.4788 | -0.83% |
| 2022-07-04 | 0 | 18.15 | - | 18.85 | 18.15 | 18.15 | 100 | 1,815 | 18.150 | 0.480 | - | 0.499 | 0.480 | 0.480 | 3,777 | 0.4805 | 0.78% |
| 2022-06-30 | 0 | 18.01 | - | 18.85 | - | - | 0 | 0 | - | 0.477 | - | 0.499 | - | - | 0 | - | 0.67% |
| 2022-06-29 | 0 | 17.89 | - | - | - | - | 0 | 0 | - | 0.474 | - | - | - | - | 0 | - | -0.83% |
| 2022-06-28 | 0 | 18.04 | - | 18.85 | - | - | 0 | 0 | - | 0.478 | - | 0.499 | - | - | 0 | - | 0.22% |
| 2022-06-27 | 0 | 18.00 | - | 18.85 | 17.86 | 18.00 | 38,000 | 681,040 | 17.922 | 0.477 | - | 0.499 | 0.473 | 0.477 | 1,435,409 | 0.4745 | 1.98% |
| 2022-06-24 | 0 | 17.65 | - | 17.90 | - | - | 0 | 0 | - | 0.467 | - | 0.474 | - | - | 0 | - | 1.55% |
| 2022-06-23 | 0 | 17.38 | - | 17.90 | 17.18 | 17.25 | 1,000 | 17,213 | 17.213 | 0.460 | - | 0.474 | 0.455 | 0.457 | 37,774 | 0.4557 | 1.22% |
| 2022-06-22 | 0 | 17.17 | - | 17.90 | - | - | 0 | 0 | - | 0.455 | - | 0.474 | - | - | 0 | - | -1.83% |
| 2022-06-21 | 0 | 17.49 | - | 17.90 | - | - | 0 | 0 | - | 0.463 | - | 0.474 | - | - | 0 | - | -0.06% |
| 2022-06-20 | 0 | 17.50 | - | 17.90 | 17.43 | 17.50 | 200 | 3,493 | 17.465 | 0.463 | - | 0.474 | 0.461 | 0.463 | 7,555 | 0.4624 | 1.51% |
| 2022-06-17 | 0 | 17.24 | - | 17.90 | 17.24 | 17.24 | 100 | 1,724 | 17.240 | 0.456 | - | 0.474 | 0.456 | 0.456 | 3,777 | 0.4564 | 1.29% |
| 2022-06-16 | 0 | 17.02 | 16.88 | 17.90 | - | - | 0 | 0 | - | 0.451 | 0.447 | 0.474 | - | - | 0 | - | -0.99% |
| 2022-06-15 | 0 | 17.19 | - | 17.90 | 17.29 | 17.29 | 100 | 1,729 | 17.290 | 0.455 | - | 0.474 | 0.458 | 0.458 | 3,777 | 0.4577 | 2.87% |
| 2022-06-14 | 0 | 16.71 | - | 17.90 | - | - | 0 | 0 | - | 0.442 | - | 0.474 | - | - | 0 | - | 0.00% |
| 2022-06-13 | 0 | 16.71 | - | 17.90 | - | - | 0 | 0 | - | 0.442 | - | 0.474 | - | - | 0 | - | -1.94% |
| 2022-06-10 | 0 | 17.04 | 16.60 | 17.90 | 16.61 | 17.06 | 14,800 | 246,176 | 16.634 | 0.451 | 0.439 | 0.474 | 0.440 | 0.452 | 559,054 | 0.4403 | 1.37% |
| 2022-06-09 | 0 | 16.81 | - | 17.90 | 16.81 | 16.83 | 600 | 10,090 | 16.817 | 0.445 | - | 0.474 | 0.445 | 0.446 | 22,664 | 0.4452 | -0.30% |
| 2022-06-08 | 0 | 16.86 | 16.60 | 17.90 | 16.80 | 16.80 | 100 | 1,680 | 16.800 | 0.446 | 0.439 | 0.474 | 0.445 | 0.445 | 3,777 | 0.4448 | 0.42% |
| 2022-06-07 | 0 | 16.79 | - | 17.90 | - | - | 0 | 0 | - | 0.444 | - | 0.474 | - | - | 0 | - | 0.12% |
| 2022-06-06 | 0 | 16.77 | - | 17.90 | 16.74 | 16.74 | 300 | 5,022 | 16.740 | 0.444 | - | 0.474 | 0.443 | 0.443 | 11,332 | 0.4432 | 2.26% |
| 2022-06-02 | 0 | 16.40 | - | 17.90 | - | - | 0 | 0 | - | 0.434 | - | 0.474 | - | - | 0 | - | 0.18% |
| 2022-06-01 | 0 | 16.37 | - | 17.90 | - | - | 0 | 0 | - | 0.433 | - | 0.474 | - | - | 0 | - | 0.00% |
| 2022-05-31 | 0 | 16.37 | - | 16.60 | - | - | 0 | 0 | - | 0.433 | - | 0.439 | - | - | 0 | - | 0.80% |
| 2022-05-30 | 0 | 16.24 | - | 17.90 | 16.24 | 16.24 | 800 | 12,992 | 16.240 | 0.430 | - | 0.474 | 0.430 | 0.430 | 30,219 | 0.4299 | 1.75% |
| 2022-05-27 | 0 | 15.96 | - | 17.90 | 15.96 | 16.05 | 28,600 | 458,431 | 16.029 | 0.423 | - | 0.474 | 0.423 | 0.425 | 1,080,334 | 0.4243 | 0.00% |
| 2022-05-26 | 0 | 15.96 | - | 17.90 | - | - | 0 | 0 | - | 0.423 | - | 0.474 | - | - | 0 | - | -0.31% |
| 2022-05-25 | 0 | 16.01 | - | 17.90 | - | - | 0 | 0 | - | 0.424 | - | 0.474 | - | - | 0 | - | 0.00% |
| 2022-05-24 | 0 | 16.01 | - | 17.90 | 16.20 | 16.20 | 400 | 6,480 | 16.200 | 0.424 | - | 0.474 | 0.429 | 0.429 | 15,110 | 0.4289 | -1.96% |
| 2022-05-23 | 0 | 16.33 | - | 17.80 | - | - | 0 | 0 | - | 0.432 | - | 0.471 | - | - | 0 | - | -0.18% |
| 2022-05-20 | 0 | 16.36 | 16.36 | 17.90 | - | - | 0 | 0 | - | 0.433 | 0.433 | 0.474 | - | - | 0 | - | 3.48% |
| 2022-05-19 | 0 | 15.81 | - | 16.30 | - | - | 0 | 0 | - | 0.419 | - | 0.432 | - | - | 0 | - | 0.00% |
| 2022-05-18 | 0 | 15.81 | 15.79 | 17.90 | 15.81 | 15.81 | 14,000 | 221,340 | 15.810 | 0.419 | 0.418 | 0.474 | 0.419 | 0.419 | 528,835 | 0.4185 | -0.13% |
| 2022-05-17 | 0 | 15.83 | - | 17.90 | - | - | 0 | 0 | - | 0.419 | - | 0.474 | - | - | 0 | - | 1.28% |
| 2022-05-16 | 0 | 15.63 | - | 17.90 | - | - | 0 | 0 | - | 0.414 | - | 0.474 | - | - | 0 | - | -0.38% |
| 2022-05-13 | 0 | 15.69 | - | 17.90 | - | - | 0 | 0 | - | 0.415 | - | 0.474 | - | - | 0 | - | 0.45% |
| 2022-05-12 | 0 | 15.62 | - | 17.90 | 15.63 | 15.63 | 300 | 4,689 | 15.630 | 0.414 | - | 0.474 | 0.414 | 0.414 | 11,332 | 0.4138 | -0.57% |
| 2022-05-11 | 0 | 15.71 | - | 17.90 | - | - | 0 | 0 | - | 0.416 | - | 0.474 | - | - | 0 | - | 0.90% |
| 2022-05-10 | 0 | 15.57 | - | 17.90 | 15.59 | 15.59 | 200 | 3,118 | 15.590 | 0.412 | - | 0.474 | 0.413 | 0.413 | 7,555 | 0.4127 | -0.13% |
| 2022-05-06 | 0 | 15.59 | - | 17.90 | - | - | 0 | 0 | - | 0.413 | - | 0.474 | - | - | 0 | - | -3.94% |
| 2022-05-05 | 0 | 16.23 | - | 17.90 | 16.23 | 16.23 | 600 | 9,738 | 16.230 | 0.430 | - | 0.474 | 0.430 | 0.430 | 22,664 | 0.4297 | 0.93% |
| 2022-05-04 | 0 | 16.08 | - | 17.90 | - | - | 0 | 0 | - | 0.426 | - | 0.474 | - | - | 0 | - | 0.00% |
| 2022-05-03 | 0 | 16.08 | - | 17.90 | 16.03 | 16.08 | 1,400 | 22,477 | 16.055 | 0.426 | - | 0.474 | 0.424 | 0.426 | 52,883 | 0.4250 | -0.99% |
| 2022-04-29 | 0 | 16.24 | - | 17.90 | - | - | 0 | 0 | - | 0.430 | - | 0.474 | - | - | 0 | - | 1.88% |
| 2022-04-28 | 0 | 15.94 | - | 17.90 | 16.03 | 16.03 | 600 | 9,618 | 16.030 | 0.422 | - | 0.474 | 0.424 | 0.424 | 22,664 | 0.4244 | 0.89% |
| 2022-04-27 | 0 | 15.80 | - | - | - | - | 0 | 0 | - | 0.418 | - | - | - | - | 0 | - | 2.07% |
| 2022-04-26 | 0 | 15.48 | - | - | 15.56 | 15.78 | 4,300 | 67,208 | 15.630 | 0.410 | - | - | 0.412 | 0.418 | 162,428 | 0.4138 | -0.19% |
| 2022-04-25 | 0 | 15.51 | - | 17.90 | 15.76 | 15.76 | 700 | 11,032 | 15.760 | 0.411 | - | 0.474 | 0.417 | 0.417 | 26,442 | 0.4172 | -6.79% |
| 2022-04-22 | 0 | 16.64 | - | 17.90 | - | - | 0 | 0 | - | 0.441 | - | 0.474 | - | - | 0 | - | -0.18% |
| 2022-04-21 | 0 | 16.67 | - | - | - | - | 0 | 0 | - | 0.441 | - | - | - | - | 0 | - | -2.11% |
| 2022-04-20 | 0 | 17.03 | - | 19.70 | 17.18 | 17.18 | 300 | 5,154 | 17.180 | 0.451 | - | 0.522 | 0.455 | 0.455 | 11,332 | 0.4548 | -2.07% |
| 2022-04-19 | 0 | 17.39 | - | 19.70 | - | - | 0 | 0 | - | 0.460 | - | 0.522 | - | - | 0 | - | -1.75% |
| 2022-04-14 | 0 | 17.70 | - | 19.70 | - | - | 0 | 0 | - | 0.469 | - | 0.522 | - | - | 0 | - | -0.11% |
| 2022-04-13 | 0 | 17.72 | - | 19.70 | - | - | 0 | 0 | - | 0.469 | - | 0.522 | - | - | 0 | - | -0.62% |
| 2022-04-12 | 0 | 17.83 | - | 19.70 | 17.75 | 17.89 | 100,000 | 1,782,464 | 17.825 | 0.472 | - | 0.522 | 0.470 | 0.474 | 3,777,393 | 0.4719 | 1.83% |
| 2022-04-11 | 0 | 17.51 | - | 19.70 | 17.77 | 17.77 | 14,000 | 248,780 | 17.770 | 0.464 | - | 0.522 | 0.470 | 0.470 | 528,835 | 0.4704 | -2.72% |
| 2022-04-08 | 0 | 18.00 | - | 19.70 | - | - | 0 | 0 | - | 0.477 | - | 0.522 | - | - | 0 | - | 0.39% |
| 2022-04-07 | 0 | 17.93 | - | 19.70 | 18.03 | 18.04 | 28,000 | 505,050 | 18.038 | 0.475 | - | 0.522 | 0.477 | 0.478 | 1,057,670 | 0.4775 | -0.88% |
| 2022-04-06 | 0 | 18.09 | - | 19.70 | - | - | 0 | 0 | - | 0.479 | - | 0.522 | - | - | 0 | - | -0.50% |
| 2022-04-04 | 0 | 18.18 | 18.12 | 19.70 | 18.15 | 18.19 | 28,000 | 508,760 | 18.170 | 0.481 | 0.480 | 0.522 | 0.480 | 0.482 | 1,057,670 | 0.4810 | 0.55% |
| 2022-04-01 | 0 | 18.08 | - | 19.70 | - | - | 0 | 0 | - | 0.479 | - | 0.522 | - | - | 0 | - | 0.44% |
| 2022-03-31 | 0 | 18.00 | - | 19.70 | 18.00 | 18.00 | 2,500 | 45,000 | 18.000 | 0.477 | - | 0.522 | 0.477 | 0.477 | 94,435 | 0.4765 | 0.06% |
| 2022-03-30 | 0 | 17.99 | - | 19.70 | - | - | 0 | 0 | - | 0.476 | - | 0.522 | - | - | 0 | - | 2.74% |
| 2022-03-29 | 0 | 17.51 | - | 19.70 | - | - | 0 | 0 | - | 0.464 | - | 0.522 | - | - | 0 | - | -0.23% |
| 2022-03-28 | 0 | 17.55 | - | 19.70 | - | - | 0 | 0 | - | 0.465 | - | 0.522 | - | - | 0 | - | -0.96% |
| 2022-03-25 | 0 | 17.72 | - | 20.40 | 17.72 | 17.72 | 100 | 1,772 | 17.720 | 0.469 | - | 0.540 | 0.469 | 0.469 | 3,777 | 0.4691 | -1.77% |
| 2022-03-24 | 0 | 18.04 | - | 20.40 | - | - | 0 | 0 | - | 0.478 | - | 0.540 | - | - | 0 | - | 0.00% |
| 2022-03-23 | 0 | 18.04 | - | 20.40 | - | - | 0 | 0 | - | 0.478 | - | 0.540 | - | - | 0 | - | 0.00% |
| 2022-03-22 | 0 | 18.04 | - | 20.40 | - | - | 0 | 0 | - | 0.478 | - | 0.540 | - | - | 0 | - | 0.00% |
| 2022-03-21 | 0 | 18.04 | - | 20.40 | - | - | 0 | 0 | - | 0.478 | - | 0.540 | - | - | 0 | - | 0.00% |
| 2022-03-18 | 0 | 18.04 | - | 20.40 | - | - | 0 | 0 | - | 0.478 | - | 0.540 | - | - | 0 | - | 0.00% |
| 2022-03-17 | 0 | 18.04 | - | - | 17.89 | 18.24 | 32,400 | 588,656 | 18.168 | 0.478 | - | - | 0.474 | 0.483 | 1,223,875 | 0.4810 | 2.15% |
| 2022-03-16 | 0 | 17.66 | 17.61 | - | 16.40 | 17.74 | 243,400 | 4,180,905 | 17.177 | 0.468 | 0.466 | - | 0.434 | 0.470 | 9,194,174 | 0.4547 | 6.58% |
| 2022-03-15 | 0 | 16.57 | - | - | 16.52 | 17.42 | 66,500 | 1,124,745 | 16.913 | 0.439 | - | - | 0.437 | 0.461 | 2,511,966 | 0.4478 | -5.64% |
| 2022-03-14 | 0 | 17.56 | - | 20.40 | - | - | 0 | 0 | - | 0.465 | - | 0.540 | - | - | 0 | - | -3.73% |
| 2022-03-11 | 0 | 18.24 | - | 20.40 | - | - | 0 | 0 | - | 0.483 | - | 0.540 | - | - | 0 | - | 0.22% |
| 2022-03-10 | 0 | 18.20 | - | 20.40 | 18.17 | 18.26 | 55,000 | 1,001,700 | 18.213 | 0.482 | - | 0.540 | 0.481 | 0.483 | 2,077,566 | 0.4822 | 0.83% |
| 2022-03-09 | 0 | 18.05 | - | 20.40 | - | - | 0 | 0 | - | 0.478 | - | 0.540 | - | - | 0 | - | -0.33% |
| 2022-03-08 | 0 | 18.11 | - | 20.40 | - | - | 0 | 0 | - | 0.479 | - | 0.540 | - | - | 0 | - | -2.21% |
| 2022-03-07 | 0 | 18.52 | - | 20.40 | - | - | 0 | 0 | - | 0.490 | - | 0.540 | - | - | 0 | - | -3.54% |
| 2022-03-04 | 0 | 19.20 | - | 20.40 | 19.25 | 19.35 | 10,000 | 193,000 | 19.300 | 0.508 | - | 0.540 | 0.510 | 0.512 | 377,739 | 0.5109 | -1.49% |
| 2022-03-03 | 0 | 19.49 | 19.35 | 20.40 | - | - | 0 | 0 | - | 0.516 | 0.512 | 0.540 | - | - | 0 | - | -0.20% |
| 2022-03-02 | 0 | 19.53 | 19.35 | 20.40 | 19.53 | 19.53 | 22,000 | 429,660 | 19.530 | 0.517 | 0.512 | 0.540 | 0.517 | 0.517 | 831,026 | 0.5170 | -0.61% |
| 2022-03-01 | 0 | 19.65 | 19.35 | - | - | - | 0 | 0 | - | 0.520 | 0.512 | - | - | - | 0 | - | 0.56% |
| 2022-02-28 | 0 | 19.54 | 19.45 | - | 19.45 | 19.45 | 10,000 | 194,500 | 19.450 | 0.517 | 0.515 | - | 0.515 | 0.515 | 377,739 | 0.5149 | -0.05% |
| 2022-02-25 | 0 | 19.55 | - | - | 19.56 | 19.56 | 100 | 1,956 | 19.560 | 0.518 | - | - | 0.518 | 0.518 | 3,777 | 0.5178 | 1.09% |
| 2022-02-24 | 0 | 19.34 | - | - | - | - | 0 | 0 | - | 0.512 | - | - | - | - | 0 | - | -1.53% |
| 2022-02-23 | 0 | 19.64 | - | 19.80 | - | - | 0 | 0 | - | 0.520 | - | 0.524 | - | - | 0 | - | 0.72% |
| 2022-02-22 | 0 | 19.50 | - | - | - | - | 0 | 0 | - | 0.516 | - | - | - | - | 0 | - | -1.22% |
| 2022-02-21 | 0 | 19.74 | - | - | 19.74 | 19.74 | 600 | 11,844 | 19.740 | 0.523 | - | - | 0.523 | 0.523 | 22,664 | 0.5226 | 0.00% |
| 2022-02-18 | 0 | 19.74 | - | - | 19.70 | 19.78 | 1,000 | 19,708 | 19.708 | 0.523 | - | - | 0.522 | 0.524 | 37,774 | 0.5217 | -0.20% |
| 2022-02-17 | 0 | 19.78 | - | - | 19.69 | 19.78 | 22,000 | 434,170 | 19.735 | 0.524 | - | - | 0.521 | 0.524 | 831,026 | 0.5225 | 0.61% |
| 2022-02-16 | 0 | 19.66 | 19.68 | - | 19.58 | 19.58 | 500 | 9,790 | 19.580 | 0.520 | 0.521 | - | 0.518 | 0.518 | 18,887 | 0.5183 | 0.98% |
| 2022-02-15 | 0 | 19.47 | - | - | - | - | 0 | 0 | - | 0.515 | - | - | - | - | 0 | - | 0.72% |
| 2022-02-14 | 0 | 19.33 | - | - | - | - | 0 | 0 | - | 0.512 | - | - | - | - | 0 | - | -1.23% |
| 2022-02-11 | 0 | 19.57 | - | - | 19.48 | 19.57 | 22,000 | 429,550 | 19.525 | 0.518 | - | - | 0.516 | 0.518 | 831,026 | 0.5169 | -0.31% |
| 2022-02-10 | 0 | 19.63 | - | - | - | - | 0 | 0 | - | 0.520 | - | - | - | - | 0 | - | 0.00% |
| 2022-02-09 | 0 | 19.63 | - | - | - | - | 0 | 0 | - | 0.520 | - | - | - | - | 0 | - | 0.51% |
| 2022-02-08 | 0 | 19.53 | - | - | - | - | 0 | 0 | - | 0.517 | - | - | - | - | 0 | - | 0.00% |
| 2022-02-07 | 0 | 19.53 | - | - | - | - | 0 | 0 | - | 0.517 | - | - | - | - | 0 | - | 0.31% |
| 2022-02-04 | 0 | 19.47 | - | - | - | - | 0 | 0 | - | 0.515 | - | - | - | - | 0 | - | 1.04% |
| 2022-01-31 | 0 | 19.27 | - | - | - | - | 0 | 0 | - | 0.510 | - | - | - | - | 0 | - | 0.00% |
| 2022-01-28 | 0 | 19.27 | - | - | 19.39 | 19.61 | 22,300 | 432,683 | 19.403 | 0.510 | - | - | 0.513 | 0.519 | 842,359 | 0.5137 | -2.08% |
| 2022-01-27 | 0 | 19.68 | - | - | - | - | 0 | 0 | - | 0.521 | - | - | - | - | 0 | - | -1.45% |
| 2022-01-26 | 0 | 19.97 | - | - | - | - | 0 | 0 | - | 0.529 | - | - | - | - | 0 | - | 0.00% |
| 2022-01-25 | 0 | 19.97 | - | 20.16 | - | - | 0 | 0 | - | 0.529 | - | 0.534 | - | - | 0 | - | -2.20% |
| 2022-01-24 | 0 | 20.42 | - | - | - | - | 0 | 0 | - | 0.541 | - | - | - | - | 0 | - | 0.00% |
| 2022-01-21 | 0 | 20.42 | - | - | - | - | 0 | 0 | - | 0.541 | - | - | - | - | 0 | - | -0.20% |
| 2022-01-20 | 0 | 20.46 | 20.04 | - | - | - | 0 | 0 | - | 0.542 | 0.531 | - | - | - | 0 | - | 0.59% |
| 2022-01-19 | 0 | 20.34 | 20.04 | - | - | - | 0 | 0 | - | 0.538 | 0.531 | - | - | - | 0 | - | 0.00% |
| 2022-01-18 | 0 | 20.34 | 20.04 | - | - | - | 0 | 0 | - | 0.538 | 0.531 | - | - | - | 0 | - | 0.89% |
| 2022-01-17 | 0 | 20.16 | 20.04 | - | 20.16 | 20.18 | 23,000 | 463,920 | 20.170 | 0.534 | 0.531 | - | 0.534 | 0.534 | 868,800 | 0.5340 | 0.20% |
| 2022-01-14 | 0 | 20.12 | 20.04 | - | 20.10 | 20.10 | 1,600 | 32,160 | 20.100 | 0.533 | 0.531 | - | 0.532 | 0.532 | 60,438 | 0.5321 | -1.28% |
| 2022-01-13 | 0 | 20.38 | 20.04 | - | - | - | 0 | 0 | - | 0.540 | 0.531 | - | - | - | 0 | - | -0.88% |
| 2022-01-12 | 0 | 20.56 | 20.04 | - | - | - | 0 | 0 | - | 0.544 | 0.531 | - | - | - | 0 | - | 0.29% |
| 2022-01-11 | 0 | 20.50 | 20.04 | - | - | - | 0 | 0 | - | 0.543 | 0.531 | - | - | - | 0 | - | -0.39% |
| 2022-01-10 | 0 | 20.58 | 20.04 | - | - | - | 0 | 0 | - | 0.545 | 0.531 | - | - | - | 0 | - | 0.00% |
| 2022-01-07 | 0 | 20.58 | 20.04 | - | 20.60 | 20.60 | 500 | 10,300 | 20.600 | 0.545 | 0.531 | - | 0.545 | 0.545 | 18,887 | 0.5453 | 0.49% |
| 2022-01-06 | 0 | 20.48 | 20.04 | - | 20.44 | 20.44 | 2,500 | 51,100 | 20.440 | 0.542 | 0.531 | - | 0.541 | 0.541 | 94,435 | 0.5411 | -1.63% |
| 2022-01-05 | 0 | 20.82 | 20.74 | - | 20.90 | 20.90 | 100 | 2,090 | 20.900 | 0.551 | 0.549 | - | 0.553 | 0.553 | 3,777 | 0.5533 | -1.05% |
| 2022-01-04 | 0 | 21.04 | 20.04 | - | - | - | 0 | 0 | - | 0.557 | 0.531 | - | - | - | 0 | - | -0.09% |
| 2022-01-03 | 0 | 21.06 | 20.04 | - | - | - | 11,000 | 231,880 | 21.080 | 0.558 | 0.531 | - | - | - | 415,513 | 0.5581 | 0.29% |
| 2021-12-31 | 0 | 21.00 | 20.04 | - | 21.00 | 21.10 | 500 | 10,520 | 21.040 | 0.556 | 0.531 | - | 0.556 | 0.559 | 18,887 | 0.5570 | 0.00% |
| 2021-12-30 | 0 | 21.00 | 21.00 | - | - | - | 0 | 0 | - | 0.556 | 0.556 | - | - | - | 0 | - | 0.38% |
| 2021-12-29 | 0 | 20.92 | 20.04 | - | - | - | 0 | 0 | - | 0.554 | 0.531 | - | - | - | 0 | - | -0.76% |
| 2021-12-28 | 0 | 21.08 | 20.88 | - | - | - | 0 | 0 | - | 0.558 | 0.553 | - | - | - | 0 | - | 0.29% |
| 2021-12-24 | 0 | 21.02 | 21.00 | 21.16 | - | - | 0 | 0 | - | 0.556 | 0.556 | 0.560 | - | - | 0 | - | 0.00% |
| 2021-12-23 | 0 | 21.02 | 20.88 | - | - | - | 0 | 0 | - | 0.556 | 0.553 | - | - | - | 0 | - | 0.48% |
| 2021-12-22 | 0 | 20.92 | 20.88 | - | - | - | 0 | 0 | - | 0.554 | 0.553 | - | - | - | 0 | - | 0.19% |
| 2021-12-21 | 0 | 20.88 | 20.04 | - | - | - | 0 | 0 | - | 0.553 | 0.531 | - | - | - | 0 | - | 0.00% |
| 2021-12-20 | 0 | 20.88 | - | - | - | - | 0 | 0 | - | 0.553 | - | - | - | - | 0 | - | -1.23% |
| 2021-12-17 | 0 | 21.14 | - | - | 21.14 | 21.32 | 2,900 | 61,336 | 21.150 | 0.560 | - | - | 0.560 | 0.564 | 109,544 | 0.5599 | -1.49% |
| 2021-12-16 | 0 | 21.46 | - | - | - | - | 0 | 0 | - | 0.568 | - | - | - | - | 0 | - | 0.00% |
| 2021-12-15 | 0 | 21.46 | - | - | - | - | 0 | 0 | - | 0.568 | - | - | - | - | 0 | - | -1.01% |
| 2021-12-14 | 0 | 21.68 | - | - | - | - | 0 | 0 | - | 0.574 | - | - | - | - | 0 | - | -0.09% |
| 2021-12-13 | 0 | 21.70 | - | - | - | - | 0 | 0 | - | 0.574 | - | - | - | - | 0 | - | 0.00% |
| 2021-12-10 | 0 | 21.70 | - | - | 21.72 | 21.72 | 200 | 4,344 | 21.720 | 0.574 | - | - | 0.575 | 0.575 | 7,555 | 0.5750 | -0.46% |
| 2021-12-09 | 0 | 21.80 | 21.12 | - | 21.80 | 21.80 | 1,100 | 23,980 | 21.800 | 0.577 | 0.559 | - | 0.577 | 0.577 | 41,551 | 0.5771 | 1.49% |
| 2021-12-08 | 0 | 21.48 | 21.00 | - | 21.48 | 21.48 | 100 | 2,148 | 21.480 | 0.569 | 0.556 | - | 0.569 | 0.569 | 3,777 | 0.5686 | 1.80% |
| 2021-12-07 | 0 | 21.10 | 21.08 | - | 21.10 | 21.10 | 100 | 2,110 | 21.100 | 0.559 | 0.558 | - | 0.559 | 0.559 | 3,777 | 0.5586 | 1.34% |
| 2021-12-06 | 0 | 20.82 | - | - | - | - | 0 | 0 | - | 0.551 | - | - | - | - | 0 | - | 0.10% |
| 2021-12-03 | 0 | 20.80 | - | - | 20.62 | 20.62 | 1,000 | 20,620 | 20.620 | 0.551 | - | - | 0.546 | 0.546 | 37,774 | 0.5459 | 0.29% |
| 2021-12-02 | 0 | 20.74 | - | - | 20.78 | 20.78 | 1,000 | 20,780 | 20.780 | 0.549 | - | - | 0.550 | 0.550 | 37,774 | 0.5501 | 0.19% |
| 2021-12-01 | 0 | 20.70 | - | - | 20.70 | 20.72 | 300 | 6,212 | 20.707 | 0.548 | - | - | 0.548 | 0.549 | 11,332 | 0.5482 | 0.29% |
| 2021-11-30 | 0 | 20.64 | - | - | 20.64 | 20.64 | 100 | 2,064 | 20.640 | 0.546 | - | - | 0.546 | 0.546 | 3,777 | 0.5464 | 0.10% |
| 2021-11-29 | 0 | 20.62 | - | 20.62 | - | - | 0 | 0 | - | 0.546 | - | 0.546 | - | - | 0 | - | -0.19% |
| 2021-11-26 | 0 | 20.66 | - | - | 20.66 | 20.66 | 2,500 | 51,650 | 20.660 | 0.547 | - | - | 0.547 | 0.547 | 94,435 | 0.5469 | -1.05% |
| 2021-11-25 | 0 | 20.88 | - | - | - | - | 0 | 0 | - | 0.553 | - | - | - | - | 0 | - | 0.00% |
| 2021-11-24 | 0 | 20.88 | - | - | - | - | 0 | 0 | - | 0.553 | - | - | - | - | 0 | - | 0.00% |
| 2021-11-23 | 0 | 20.88 | - | - | - | - | 0 | 0 | - | 0.553 | - | - | - | - | 0 | - | 0.00% |
| 2021-11-22 | 0 | 20.88 | 20.68 | - | - | - | 0 | 0 | - | 0.553 | 0.547 | - | - | - | 0 | - | 0.48% |
| 2021-11-19 | 0 | 20.78 | 20.68 | - | - | - | 0 | 0 | - | 0.550 | 0.547 | - | - | - | 0 | - | 0.48% |
| 2021-11-18 | 0 | 20.68 | - | - | 20.68 | 20.68 | 2,500 | 51,700 | 20.680 | 0.547 | - | - | 0.547 | 0.547 | 94,435 | 0.5475 | -0.86% |
| 2021-11-17 | 0 | 20.86 | 20.70 | - | 20.86 | 20.86 | 2,500 | 52,150 | 20.860 | 0.552 | 0.548 | - | 0.552 | 0.552 | 94,435 | 0.5522 | -0.19% |
| 2021-11-16 | 0 | 20.90 | 20.80 | - | - | - | 0 | 0 | - | 0.553 | 0.551 | - | - | - | 0 | - | 0.00% |
| 2021-11-15 | 0 | 20.90 | 20.50 | - | - | - | 0 | 0 | - | 0.553 | 0.543 | - | - | - | 0 | - | 0.00% |
| 2021-11-12 | 0 | 20.90 | 20.30 | - | - | - | 0 | 0 | - | 0.553 | 0.537 | - | - | - | 0 | - | 0.00% |
| 2021-11-11 | 0 | 20.90 | 20.18 | - | 20.48 | 20.90 | 22,000 | 455,180 | 20.690 | 0.553 | 0.534 | - | 0.542 | 0.553 | 831,026 | 0.5477 | 1.95% |
| 2021-11-10 | 0 | 20.50 | - | - | 20.30 | 20.30 | 2,500 | 50,750 | 20.300 | 0.543 | - | - | 0.537 | 0.537 | 94,435 | 0.5374 | -0.68% |
| 2021-11-09 | 0 | 20.64 | 20.50 | - | 20.64 | 20.66 | 22,000 | 454,300 | 20.650 | 0.546 | 0.543 | - | 0.546 | 0.547 | 831,026 | 0.5467 | 0.19% |
| 2021-11-08 | 0 | 20.60 | - | - | - | - | 0 | 0 | - | 0.545 | - | - | - | - | 0 | - | 0.00% |
| 2021-11-05 | 0 | 20.60 | 20.50 | - | - | - | 0 | 0 | - | 0.545 | 0.543 | - | - | - | 0 | - | 0.00% |
| 2021-11-04 | 0 | 20.60 | - | - | - | - | 0 | 0 | - | 0.545 | - | - | - | - | 0 | - | 0.10% |
| 2021-11-03 | 0 | 20.58 | - | - | - | - | 0 | 0 | - | 0.545 | - | - | - | - | 0 | - | -0.29% |
| 2021-11-02 | 0 | 20.64 | - | - | - | - | 0 | 0 | - | 0.546 | - | - | - | - | 0 | - | -0.77% |
| 2021-11-01 | 0 | 20.80 | - | - | - | - | 0 | 0 | - | 0.551 | - | - | - | - | 0 | - | 0.00% |
| 2021-10-29 | 0 | 20.80 | - | - | - | - | 0 | 0 | - | 0.551 | - | - | - | - | 0 | - | 0.00% |
| 2021-10-28 | 0 | 20.80 | 20.50 | - | - | - | 0 | 0 | - | 0.551 | 0.543 | - | - | - | 0 | - | -0.76% |
| 2021-10-27 | 0 | 20.96 | - | - | - | - | 0 | 0 | - | 0.555 | - | - | - | - | 0 | - | -0.85% |
| 2021-10-26 | 0 | 21.14 | 20.50 | - | - | - | 0 | 0 | - | 0.560 | 0.543 | - | - | - | 0 | - | 0.00% |
| 2021-10-25 | 0 | 21.14 | 20.50 | - | - | - | 0 | 0 | - | 0.560 | 0.543 | - | - | - | 0 | - | 0.38% |
| 2021-10-22 | 0 | 21.06 | - | - | - | - | 0 | 0 | - | 0.558 | - | - | - | - | 0 | - | 0.48% |
| 2021-10-21 | 0 | 20.96 | - | - | 20.96 | 20.98 | 272,000 | 5,678,840 | 20.878 | 0.555 | - | - | 0.555 | 0.555 | 10,274,508 | 0.5527 | 0.29% |
| 2021-10-20 | 0 | 20.90 | 20.90 | - | 20.88 | 20.90 | 1,300 | 27,164 | 20.895 | 0.553 | 0.553 | - | 0.553 | 0.553 | 49,106 | 0.5532 | 0.29% |
| 2021-10-19 | 0 | 20.84 | - | - | - | - | 0 | 0 | - | 0.552 | - | - | - | - | 0 | - | 0.39% |
| 2021-10-18 | 0 | 20.76 | - | - | - | - | 0 | 0 | - | 0.550 | - | - | - | - | 0 | - | -1.24% |
| 2021-10-15 | 0 | 21.02 | - | - | 20.82 | 21.02 | 22,000 | 460,060 | 20.912 | 0.556 | - | - | 0.551 | 0.556 | 831,026 | 0.5536 | 2.34% |
| 2021-10-12 | 0 | 20.54 | 20.50 | - | 20.50 | 20.66 | 18,200 | 377,240 | 20.727 | 0.544 | 0.543 | - | 0.543 | 0.547 | 687,485 | 0.5487 | -1.63% |
| 2021-10-11 | 0 | 20.88 | 20.50 | 20.88 | - | - | 0 | 0 | - | 0.553 | 0.543 | 0.553 | - | - | 0 | - | 0.00% |
| 2021-10-08 | 0 | 20.88 | - | 20.88 | 20.90 | 20.90 | 100 | 2,090 | 20.900 | 0.553 | - | 0.553 | 0.553 | 0.553 | 3,777 | 0.5533 | 2.55% |
| 2021-10-07 | 0 | 20.36 | 20.36 | - | 20.28 | 20.38 | 64,500 | 1,310,674 | 20.321 | 0.539 | 0.539 | - | 0.537 | 0.540 | 2,436,418 | 0.5380 | 1.19% |
| 2021-10-06 | 0 | 20.12 | 19.70 | - | - | - | 0 | 0 | - | 0.533 | 0.522 | - | - | - | 0 | - | -0.10% |
| 2021-10-05 | 0 | 20.14 | - | - | - | - | 0 | 0 | - | 0.533 | - | - | - | - | 0 | - | -0.59% |
| 2021-10-04 | 0 | 20.26 | - | - | 20.40 | 20.40 | 400 | 8,160 | 20.400 | 0.536 | - | - | 0.540 | 0.540 | 15,110 | 0.5401 | -0.78% |
| 2021-09-30 | 0 | 20.42 | 20.30 | - | - | - | 0 | 0 | - | 0.541 | 0.537 | - | - | - | 0 | - | 0.20% |
| 2021-09-29 | 0 | 20.38 | - | - | - | - | 0 | 0 | - | 0.540 | - | - | - | - | 0 | - | -0.68% |
| 2021-09-28 | 0 | 20.52 | - | - | - | - | 0 | 0 | - | 0.543 | - | - | - | - | 0 | - | 0.00% |
| 2021-09-27 | 0 | 20.52 | 20.52 | - | 20.48 | 20.48 | 500 | 10,240 | 20.480 | 0.543 | 0.543 | - | 0.542 | 0.542 | 18,887 | 0.5422 | 0.20% |
| 2021-09-24 | 0 | 20.48 | 20.40 | - | - | - | 0 | 0 | - | 0.542 | 0.540 | - | - | - | 0 | - | 0.00% |
| 2021-09-23 | 0 | 20.48 | 19.92 | - | 20.48 | 20.48 | 200 | 4,096 | 20.480 | 0.542 | 0.527 | - | 0.542 | 0.542 | 7,555 | 0.5422 | 2.81% |
| 2021-09-21 | 0 | 19.92 | - | - | - | - | 0 | 0 | - | 0.527 | - | - | - | - | 0 | - | 0.66% |
| 2021-09-20 | 0 | 19.79 | - | - | 19.79 | 19.79 | 19,800 | 391,842 | 19.790 | 0.524 | - | - | 0.524 | 0.524 | 747,924 | 0.5239 | -3.37% |
| 2021-09-17 | 0 | 20.48 | - | - | 20.28 | 20.30 | 21,800 | 442,322 | 20.290 | 0.542 | - | - | 0.537 | 0.537 | 823,472 | 0.5371 | 0.29% |
| 2021-09-16 | 0 | 20.42 | - | - | - | - | 0 | 0 | - | 0.541 | - | - | - | - | 0 | - | -1.16% |
| 2021-09-15 | 0 | 20.66 | 20.50 | - | - | - | 0 | 0 | - | 0.547 | 0.543 | - | - | - | 0 | - | -0.77% |
| 2021-09-14 | 0 | 20.82 | - | - | 20.98 | 20.98 | 500 | 10,490 | 20.980 | 0.551 | - | - | 0.555 | 0.555 | 18,887 | 0.5554 | -0.67% |
| 2021-09-13 | 0 | 20.96 | 20.38 | - | 20.96 | 21.08 | 21,800 | 458,236 | 21.020 | 0.555 | 0.540 | - | 0.555 | 0.558 | 823,472 | 0.5565 | -0.76% |
| 2021-09-10 | 0 | 21.12 | 20.50 | - | - | - | 0 | 0 | - | 0.559 | 0.543 | - | - | - | 0 | - | 1.44% |
| 2021-09-09 | 0 | 20.82 | 20.50 | - | 20.82 | 20.82 | 21,800 | 453,876 | 20.820 | 0.551 | 0.543 | - | 0.551 | 0.551 | 823,472 | 0.5512 | -0.57% |
| 2021-09-08 | 0 | 20.94 | 20.40 | - | 20.94 | 20.94 | 21,800 | 456,492 | 20.940 | 0.554 | 0.540 | - | 0.554 | 0.554 | 823,472 | 0.5544 | -0.29% |
| 2021-09-07 | 0 | 21.00 | 20.68 | - | 20.84 | 21.00 | 500 | 10,454 | 20.908 | 0.556 | 0.547 | - | 0.552 | 0.556 | 18,887 | 0.5535 | 1.35% |
| 2021-09-06 | 0 | 20.72 | - | - | 20.44 | 20.86 | 23,400 | 483,306 | 20.654 | 0.549 | - | - | 0.541 | 0.552 | 883,910 | 0.5468 | 1.97% |
| 2021-09-03 | 0 | 20.32 | 20.00 | - | 20.32 | 20.54 | 28,700 | 585,582 | 20.404 | 0.538 | 0.529 | - | 0.538 | 0.544 | 1,084,112 | 0.5401 | -0.88% |
| 2021-09-02 | 0 | 20.50 | 20.20 | 20.54 | 20.50 | 20.54 | 25,300 | 519,522 | 20.534 | 0.543 | 0.535 | 0.544 | 0.543 | 0.544 | 955,680 | 0.5436 | 0.59% |
| 2021-09-01 | 0 | 20.38 | 20.20 | - | - | - | 0 | 0 | - | 0.540 | 0.535 | - | - | - | 0 | - | 0.39% |
| 2021-08-31 | 0 | 20.30 | 20.10 | - | 20.10 | 20.32 | 4,200 | 84,556 | 20.132 | 0.537 | 0.532 | - | 0.532 | 0.538 | 158,650 | 0.5330 | 0.89% |
| 2021-08-30 | 0 | 20.12 | - | 20.28 | 20.12 | 20.28 | 11,900 | 241,188 | 20.268 | 0.533 | - | 0.537 | 0.533 | 0.537 | 449,510 | 0.5366 | -1.18% |
| 2021-08-27 | 0 | 20.36 | - | - | - | - | 0 | 0 | - | 0.539 | - | - | - | - | 0 | - | 0.00% |
| 2021-08-26 | 0 | 20.36 | 20.10 | - | 20.36 | 20.54 | 3,400 | 69,410 | 20.415 | 0.539 | 0.532 | - | 0.539 | 0.544 | 128,431 | 0.5404 | -1.17% |
| 2021-08-25 | 0 | 20.60 | 20.50 | - | - | - | 0 | 0 | - | 0.545 | 0.543 | - | - | - | 0 | - | 0.00% |
| 2021-08-24 | 0 | 20.60 | 20.00 | - | - | - | 0 | 0 | - | 0.545 | 0.529 | - | - | - | 0 | - | 2.08% |
| 2021-08-23 | 0 | 20.18 | - | - | - | - | 0 | 0 | - | 0.534 | - | - | - | - | 0 | - | 0.95% |
| 2021-08-20 | 0 | 19.99 | 19.80 | - | - | - | 0 | 0 | - | 0.529 | 0.524 | - | - | - | 0 | - | -2.30% |
| 2021-08-19 | 0 | 20.46 | - | - | - | - | 0 | 0 | - | 0.542 | - | - | - | - | 0 | - | 0.00% |
| 2021-08-18 | 0 | 20.46 | - | - | - | - | 0 | 0 | - | 0.542 | - | - | - | - | 0 | - | 0.20% |
| 2021-08-17 | 0 | 20.42 | - | - | - | - | 0 | 0 | - | 0.541 | - | - | - | - | 0 | - | -2.20% |
| 2021-08-16 | 0 | 20.88 | - | - | - | - | 0 | 0 | - | 0.553 | - | - | - | - | 0 | - | 0.00% |
| 2021-08-13 | 0 | 20.88 | 20.66 | - | - | - | 0 | 0 | - | 0.553 | 0.547 | - | - | - | 0 | - | -0.29% |
| 2021-08-12 | 0 | 20.94 | - | - | - | - | 0 | 0 | - | 0.554 | - | - | - | - | 0 | - | -0.48% |
| 2021-08-11 | 0 | 21.04 | - | - | - | - | 0 | 0 | - | 0.557 | - | - | - | - | 0 | - | 0.00% |
| 2021-08-10 | 0 | 21.04 | - | - | - | - | 0 | 0 | - | 0.557 | - | - | - | - | 0 | - | 1.15% |
| 2021-08-09 | 0 | 20.80 | - | - | - | - | 0 | 0 | - | 0.551 | - | - | - | - | 0 | - | 0.39% |
| 2021-08-06 | 0 | 20.72 | - | - | - | - | 0 | 0 | - | 0.549 | - | - | - | - | 0 | - | 0.00% |
| 2021-08-05 | 0 | 20.72 | - | - | - | - | 0 | 0 | - | 0.549 | - | - | - | - | 0 | - | 0.00% |
| 2021-08-04 | 0 | 20.72 | - | - | 20.64 | 20.64 | 3,000 | 61,920 | 20.640 | 0.549 | - | - | 0.546 | 0.546 | 113,322 | 0.5464 | 0.39% |
| 2021-08-03 | 0 | 20.64 | - | - | - | - | 0 | 0 | - | 0.546 | - | - | - | - | 0 | - | 0.00% |
| 2021-08-02 | 0 | 20.64 | - | - | - | - | 0 | 0 | - | 0.546 | - | - | - | - | 0 | - | 1.57% |
| 2021-07-30 | 0 | 20.32 | - | - | - | - | 0 | 0 | - | 0.538 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-29 | 0 | 20.32 | - | - | 20.22 | 20.26 | 6,000 | 121,360 | 20.227 | 0.538 | - | - | 0.535 | 0.536 | 226,644 | 0.5355 | 2.57% |
| 2021-07-28 | 0 | 19.81 | - | 19.87 | 19.58 | 19.93 | 168,500 | 3,331,750 | 19.773 | 0.524 | - | 0.526 | 0.518 | 0.528 | 6,364,907 | 0.5235 | 1.07% |
| 2021-07-27 | 0 | 19.60 | - | - | 20.28 | 20.48 | 29,000 | 592,550 | 20.433 | 0.519 | - | - | 0.537 | 0.542 | 1,095,444 | 0.5409 | -5.04% |
| 2021-07-26 | 0 | 20.64 | - | - | 20.64 | 20.66 | 21,800 | 450,170 | 20.650 | 0.546 | - | - | 0.546 | 0.547 | 823,472 | 0.5467 | -3.82% |
| 2021-07-23 | 0 | 21.46 | - | - | - | - | 0 | 0 | - | 0.568 | - | - | - | - | 0 | - | -0.65% |
| 2021-07-22 | 0 | 21.60 | - | - | - | - | 0 | 0 | - | 0.572 | - | - | - | - | 0 | - | 0.37% |
| 2021-07-21 | 0 | 21.52 | - | - | - | - | 0 | 0 | - | 0.570 | - | - | - | - | 0 | - | 0.37% |
| 2021-07-20 | 0 | 21.44 | - | - | - | - | 0 | 0 | - | 0.568 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-19 | 0 | 21.44 | - | - | - | - | 0 | 0 | - | 0.568 | - | - | - | - | 0 | - | -0.28% |
| 2021-07-16 | 0 | 21.50 | - | - | - | - | 0 | 0 | - | 0.569 | - | - | - | - | 0 | - | -0.09% |
| 2021-07-15 | 0 | 21.52 | - | - | - | - | 0 | 0 | - | 0.570 | - | - | - | - | 0 | - | 0.75% |
| 2021-07-14 | 0 | 21.36 | - | - | - | - | 0 | 0 | - | 0.565 | - | - | - | - | 0 | - | -0.56% |
| 2021-07-13 | 0 | 21.48 | - | - | - | - | 0 | 0 | - | 0.569 | - | - | - | - | 0 | - | 0.56% |
| 2021-07-12 | 0 | 21.36 | - | - | - | - | 0 | 0 | - | 0.565 | - | - | - | - | 0 | - | 0.75% |
| 2021-07-09 | 0 | 21.20 | - | - | - | - | 0 | 0 | - | 0.561 | - | - | - | - | 0 | - | -0.56% |
| 2021-07-08 | 0 | 21.32 | - | - | - | - | 0 | 0 | - | 0.564 | - | - | - | - | 0 | - | -0.74% |
| 2021-07-07 | 0 | 21.48 | - | - | 21.32 | 21.40 | 1,000 | 21,360 | 21.360 | 0.569 | - | - | 0.564 | 0.567 | 37,774 | 0.5655 | 1.03% |
| 2021-07-06 | 0 | 21.26 | - | - | 21.10 | 21.14 | 22,700 | 479,842 | 21.138 | 0.563 | - | - | 0.559 | 0.560 | 857,468 | 0.5596 | 0.19% |
| 2021-07-05 | 0 | 21.22 | - | 21.30 | - | - | 0 | 0 | - | 0.562 | - | 0.564 | - | - | 0 | - | 0.00% |
| 2021-07-02 | 0 | 21.22 | - | 21.50 | - | - | 0 | 0 | - | 0.562 | - | 0.569 | - | - | 0 | - | -2.57% |
| 2021-06-30 | 0 | 21.78 | - | 21.90 | 21.84 | 21.84 | 9,900 | 216,216 | 21.840 | 0.577 | - | 0.580 | 0.578 | 0.578 | 373,962 | 0.5782 | -0.09% |
| 2021-06-29 | 0 | 21.80 | - | 22.02 | 21.80 | 21.80 | 100 | 2,180 | 21.800 | 0.577 | - | 0.583 | 0.577 | 0.577 | 3,777 | 0.5771 | -1.00% |
| 2021-06-28 | 0 | 22.02 | - | 22.02 | - | - | 0 | 0 | - | 0.583 | - | 0.583 | - | - | 0 | - | 0.00% |
| 2021-06-25 | 0 | 22.02 | - | - | 21.72 | 22.02 | 1,300 | 28,416 | 21.858 | 0.583 | - | - | 0.575 | 0.583 | 49,106 | 0.5787 | 2.61% |
| 2021-06-24 | 0 | 21.46 | - | - | 21.42 | 21.46 | 5,500 | 117,930 | 21.442 | 0.568 | - | - | 0.567 | 0.568 | 207,757 | 0.5676 | 0.47% |
| 2021-06-23 | 0 | 21.36 | - | 21.56 | 21.36 | 21.36 | 400 | 8,544 | 21.360 | 0.565 | - | 0.571 | 0.565 | 0.565 | 15,110 | 0.5655 | 0.28% |
| 2021-06-22 | 0 | 21.30 | - | 21.70 | - | - | 0 | 0 | - | 0.564 | - | 0.574 | - | - | 0 | - | 0.00% |
| 2021-06-21 | 0 | 21.30 | - | 21.50 | - | - | 0 | 0 | - | 0.564 | - | 0.569 | - | - | 0 | - | -0.47% |
| 2021-06-18 | 0 | 21.40 | - | - | - | - | 0 | 0 | - | 0.567 | - | - | - | - | 0 | - | -0.28% |
| 2021-06-17 | 0 | 21.46 | - | - | - | - | 0 | 0 | - | 0.568 | - | - | - | - | 0 | - | -0.09% |
| 2021-06-16 | 0 | 21.48 | 21.34 | - | 21.66 | 21.66 | 300 | 6,498 | 21.660 | 0.569 | 0.565 | - | 0.573 | 0.573 | 11,332 | 0.5734 | -1.65% |
| 2021-06-15 | 0 | 21.84 | 20.70 | - | - | - | 0 | 0 | - | 0.578 | 0.548 | - | - | - | 0 | - | -1.27% |
| 2021-06-11 | 0 | 22.12 | - | - | 22.12 | 22.12 | 2,000 | 44,240 | 22.120 | 0.586 | - | - | 0.586 | 0.586 | 75,548 | 0.5856 | 0.00% |
| 2021-06-10 | 0 | 22.12 | 20.70 | 22.40 | - | - | 0 | 0 | - | 0.586 | 0.548 | 0.593 | - | - | 0 | - | 0.64% |
| 2021-06-09 | 0 | 21.98 | - | - | - | - | 0 | 0 | - | 0.582 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-08 | 0 | 21.98 | - | - | 21.98 | 21.98 | 300 | 6,594 | 21.980 | 0.582 | - | - | 0.582 | 0.582 | 11,332 | 0.5819 | -0.99% |
| 2021-06-07 | 0 | 22.20 | - | - | - | - | 0 | 0 | - | 0.588 | - | - | - | - | 0 | - | 0.36% |
| 2021-06-04 | 0 | 22.12 | 22.10 | - | 22.10 | 22.10 | 2,100 | 46,410 | 22.100 | 0.586 | 0.585 | - | 0.585 | 0.585 | 79,325 | 0.5851 | -0.18% |
| 2021-06-03 | 0 | 22.16 | 22.04 | - | - | - | 0 | 0 | - | 0.587 | 0.583 | - | - | - | 0 | - | -0.98% |
| 2021-06-02 | 0 | 22.38 | 22.20 | - | - | - | 0 | 0 | - | 0.592 | 0.588 | - | - | - | 0 | - | -0.71% |
| 2021-06-01 | 0 | 22.54 | - | - | - | - | 0 | 0 | - | 0.597 | - | - | - | - | 0 | - | 0.00% |
| 2021-05-31 | 0 | 22.54 | - | - | 22.50 | 22.50 | 600 | 13,500 | 22.500 | 0.597 | - | - | 0.596 | 0.596 | 22,664 | 0.5956 | 0.18% |
| 2021-05-28 | 0 | 22.50 | - | - | - | - | 0 | 0 | - | 0.596 | - | - | - | - | 0 | - | 0.00% |
| 2021-05-27 | 0 | 22.50 | - | - | - | - | 0 | 0 | - | 0.596 | - | - | - | - | 0 | - | 0.36% |
| 2021-05-26 | 0 | 22.42 | 22.42 | - | 22.40 | 22.42 | 500 | 11,204 | 22.408 | 0.594 | 0.594 | - | 0.593 | 0.594 | 18,887 | 0.5932 | -0.09% |
| 2021-05-25 | 0 | 22.44 | - | - | 22.00 | 22.00 | 500 | 11,000 | 22.000 | 0.594 | - | - | 0.582 | 0.582 | 18,887 | 0.5824 | 3.99% |
| 2021-05-24 | 0 | 21.58 | - | - | - | - | 0 | 0 | - | 0.571 | - | - | - | - | 0 | - | 0.00% |
| 2021-05-21 | 0 | 21.58 | - | 22.00 | - | - | 0 | 0 | - | 0.571 | - | 0.582 | - | - | 0 | - | -0.83% |
| 2021-05-20 | 0 | 21.76 | - | 21.78 | 21.76 | 21.76 | 100 | 2,176 | 21.760 | 0.576 | - | 0.577 | 0.576 | 0.576 | 3,777 | 0.5761 | -0.09% |
| 2021-05-18 | 0 | 21.78 | - | 22.00 | - | - | 0 | 0 | - | 0.577 | - | 0.582 | - | - | 0 | - | 1.02% |
| 2021-05-17 | 0 | 21.56 | - | 21.76 | 21.36 | 21.56 | 22,200 | 478,152 | 21.538 | 0.571 | - | 0.576 | 0.565 | 0.571 | 838,581 | 0.5702 | 1.41% |
| 2021-05-14 | 0 | 21.26 | 20.80 | - | - | - | 0 | 0 | - | 0.563 | 0.551 | - | - | - | 0 | - | 2.31% |
| 2021-05-13 | 0 | 20.78 | - | - | 20.82 | 20.82 | 500 | 10,410 | 20.820 | 0.550 | - | - | 0.551 | 0.551 | 18,887 | 0.5512 | -1.14% |
| 2021-05-12 | 0 | 21.02 | - | - | - | - | 0 | 0 | - | 0.556 | - | - | - | - | 0 | - | 0.77% |
| 2021-05-11 | 0 | 20.86 | - | - | - | - | 0 | 0 | - | 0.552 | - | - | - | - | 0 | - | 0.00% |
| 2021-05-10 | 0 | 20.86 | - | - | 20.76 | 20.76 | 1,000 | 20,760 | 20.760 | 0.552 | - | - | 0.550 | 0.550 | 37,774 | 0.5496 | -0.19% |
| 2021-05-07 | 0 | 20.90 | - | 21.20 | - | - | 0 | 0 | - | 0.553 | - | 0.561 | - | - | 0 | - | -0.48% |
| 2021-05-06 | 0 | 21.00 | - | 21.40 | 21.00 | 21.00 | 100 | 2,100 | 21.000 | 0.556 | - | 0.567 | 0.556 | 0.556 | 3,777 | 0.5559 | -0.10% |
| 2021-05-05 | 0 | 21.02 | 20.98 | - | - | - | 0 | 0 | - | 0.556 | 0.555 | - | - | - | 0 | - | 0.00% |
| 2021-05-04 | 0 | 21.02 | 20.92 | - | - | - | 0 | 0 | - | 0.556 | 0.554 | - | - | - | 0 | - | 0.00% |
| 2021-05-03 | 0 | 21.02 | 20.92 | - | - | - | 0 | 0 | - | 0.556 | 0.554 | - | - | - | 0 | - | -1.13% |
| 2021-04-30 | 0 | 21.26 | - | - | 21.26 | 21.38 | 5,100 | 108,566 | 21.287 | 0.563 | - | - | 0.563 | 0.566 | 192,647 | 0.5635 | -1.02% |
| 2021-04-29 | 0 | 21.48 | - | - | - | - | 0 | 0 | - | 0.569 | - | - | - | - | 0 | - | 1.23% |
| 2021-04-28 | 0 | 21.22 | 21.22 | - | 21.00 | 21.00 | 200 | 4,200 | 21.000 | 0.562 | 0.562 | - | 0.556 | 0.556 | 7,555 | 0.5559 | 0.57% |
| 2021-04-27 | 0 | 21.10 | 20.90 | - | - | - | 0 | 0 | - | 0.559 | 0.553 | - | - | - | 0 | - | 0.00% |
| 2021-04-26 | 0 | 21.10 | 20.94 | - | 21.32 | 21.36 | 3,000 | 64,020 | 21.340 | 0.559 | 0.554 | - | 0.564 | 0.565 | 113,322 | 0.5649 | -0.85% |
| 2021-04-23 | 0 | 21.28 | - | - | - | - | 0 | 0 | - | 0.563 | - | - | - | - | 0 | - | 1.04% |
| 2021-04-22 | 0 | 21.06 | - | - | - | - | 0 | 0 | - | 0.558 | - | - | - | - | 0 | - | 0.00% |
| 2021-04-21 | 0 | 21.06 | - | - | - | - | 0 | 0 | - | 0.558 | - | - | - | - | 0 | - | 0.00% |
| 2021-04-20 | 0 | 21.06 | - | - | 21.06 | 21.06 | 200 | 4,212 | 21.060 | 0.558 | - | - | 0.558 | 0.558 | 7,555 | 0.5575 | 0.10% |
| 2021-04-19 | 0 | 21.04 | 20.82 | - | 20.44 | 20.44 | 500 | 10,220 | 20.440 | 0.557 | 0.551 | - | 0.541 | 0.541 | 18,887 | 0.5411 | 2.94% |
| 2021-04-16 | 0 | 20.44 | - | - | - | - | 0 | 0 | - | 0.541 | - | - | - | - | 0 | - | 0.20% |
| 2021-04-15 | 0 | 20.40 | - | - | 20.16 | 20.40 | 7,000 | 141,700 | 20.243 | 0.540 | - | - | 0.534 | 0.540 | 264,417 | 0.5359 | -0.20% |
| 2021-04-14 | 0 | 20.44 | - | - | - | - | 0 | 0 | - | 0.541 | - | - | - | - | 0 | - | 0.99% |
| 2021-04-13 | 0 | 20.24 | - | - | 20.24 | 20.24 | 10,100 | 204,424 | 20.240 | 0.536 | - | - | 0.536 | 0.536 | 381,517 | 0.5358 | -0.39% |
| 2021-04-12 | 0 | 20.32 | 20.30 | - | - | - | 0 | 0 | - | 0.538 | 0.537 | - | - | - | 0 | - | -1.26% |
| 2021-04-09 | 0 | 20.58 | - | - | 20.58 | 21.10 | 22,100 | 455,344 | 20.604 | 0.545 | - | - | 0.545 | 0.559 | 834,804 | 0.5455 | -2.09% |
| 2021-04-08 | 0 | 21.02 | - | - | 21.02 | 21.02 | 1,000 | 21,020 | 21.020 | 0.556 | - | - | 0.556 | 0.556 | 37,774 | 0.5565 | 0.86% |
| 2021-04-07 | 0 | 20.84 | - | - | 20.82 | 20.82 | 1,000 | 20,820 | 20.820 | 0.552 | - | - | 0.551 | 0.551 | 37,774 | 0.5512 | -0.48% |
| 2021-04-01 | 0 | 20.94 | - | - | - | - | 0 | 0 | - | 0.554 | - | - | - | - | 0 | - | 1.85% |
| 2021-03-31 | 0 | 20.56 | - | - | 20.50 | 20.62 | 10,000 | 205,416 | 20.542 | 0.544 | - | - | 0.543 | 0.546 | 377,739 | 0.5438 | -1.06% |
| 2021-03-30 | 0 | 20.78 | 20.78 | - | 20.78 | 20.78 | 2,000 | 41,560 | 20.780 | 0.550 | 0.550 | - | 0.550 | 0.550 | 75,548 | 0.5501 | 0.68% |
| 2021-03-29 | 0 | 20.64 | 20.50 | - | - | - | 0 | 0 | - | 0.546 | 0.543 | - | - | - | 0 | - | 0.29% |
| 2021-03-26 | 0 | 20.58 | 20.38 | - | - | - | 0 | 0 | - | 0.545 | 0.540 | - | - | - | 0 | - | 1.48% |
| 2021-03-25 | 0 | 20.28 | - | - | - | - | 0 | 0 | - | 0.537 | - | - | - | - | 0 | - | -0.29% |
| 2021-03-24 | 0 | 20.34 | - | - | - | - | 0 | 0 | - | 0.538 | - | - | - | - | 0 | - | -1.55% |
| 2021-03-23 | 0 | 20.66 | - | - | 20.66 | 21.20 | 1,300 | 27,356 | 21.043 | 0.547 | - | - | 0.547 | 0.561 | 49,106 | 0.5571 | -1.05% |
| 2021-03-22 | 0 | 20.88 | - | - | 20.88 | 20.88 | 100 | 2,088 | 20.880 | 0.553 | - | - | 0.553 | 0.553 | 3,777 | 0.5528 | 0.48% |
| 2021-03-19 | 0 | 20.78 | - | - | - | - | 0 | 0 | - | 0.550 | - | - | - | - | 0 | - | -1.24% |
| 2021-03-18 | 0 | 21.04 | - | - | - | - | 0 | 0 | - | 0.557 | - | - | - | - | 0 | - | 0.00% |
| 2021-03-17 | 0 | 21.04 | - | - | - | - | 0 | 0 | - | 0.557 | - | - | - | - | 0 | - | 0.57% |
| 2021-03-16 | 0 | 20.92 | - | - | - | - | 0 | 0 | - | 0.554 | - | - | - | - | 0 | - | 0.00% |
| 2021-03-15 | 0 | 20.92 | - | - | - | - | 0 | 0 | - | 0.554 | - | - | - | - | 0 | - | -1.13% |
| 2021-03-12 | 0 | 21.16 | - | - | - | - | 0 | 0 | - | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 2021-03-11 | 0 | 21.16 | - | - | 21.10 | 21.20 | 2,100 | 44,320 | 21.105 | 0.560 | - | - | 0.559 | 0.561 | 79,325 | 0.5587 | 2.22% |
| 2021-03-10 | 0 | 20.70 | - | - | 20.68 | 20.72 | 1,700 | 35,218 | 20.716 | 0.548 | - | - | 0.547 | 0.549 | 64,216 | 0.5484 | 1.27% |
| 2021-03-09 | 0 | 20.44 | - | - | 20.38 | 20.38 | 4,900 | 99,862 | 20.380 | 0.541 | - | - | 0.540 | 0.540 | 185,092 | 0.5395 | -2.29% |
| 2021-03-08 | 0 | 20.92 | - | - | 20.92 | 21.72 | 5,000 | 106,006 | 21.201 | 0.554 | - | - | 0.554 | 0.575 | 188,870 | 0.5613 | -3.68% |
| 2021-03-05 | 0 | 21.72 | - | - | 21.44 | 21.84 | 15,100 | 325,804 | 21.576 | 0.575 | - | - | 0.568 | 0.578 | 570,386 | 0.5712 | -1.45% |
| 2021-03-04 | 0 | 22.04 | - | - | 21.98 | 22.04 | 700 | 15,410 | 22.014 | 0.583 | - | - | 0.582 | 0.583 | 26,442 | 0.5828 | -2.22% |
| 2021-03-03 | 0 | 22.54 | - | - | - | - | 0 | 0 | - | 0.597 | - | - | - | - | 0 | - | 1.53% |
| 2021-03-02 | 0 | 22.20 | - | - | - | - | 0 | 0 | - | 0.588 | - | - | - | - | 0 | - | -1.16% |
| 2021-03-01 | 0 | 22.46 | - | - | 22.46 | 22.46 | 200 | 4,492 | 22.460 | 0.595 | - | - | 0.595 | 0.595 | 7,555 | 0.5946 | 1.54% |
| 2021-02-26 | 0 | 22.12 | - | - | 22.20 | 22.20 | 20,700 | 459,540 | 22.200 | 0.586 | - | - | 0.588 | 0.588 | 781,920 | 0.5877 | -2.04% |
| 2021-02-25 | 0 | 22.58 | - | - | - | - | 0 | 0 | - | 0.598 | - | - | - | - | 0 | - | 0.36% |
| 2021-02-24 | 0 | 22.50 | 22.50 | - | 22.30 | 22.62 | 10,800 | 241,660 | 22.376 | 0.596 | 0.596 | - | 0.590 | 0.599 | 407,958 | 0.5924 | -2.43% |
| 2021-02-23 | 0 | 23.06 | - | - | 23.04 | 23.32 | 23,200 | 539,116 | 23.238 | 0.610 | - | - | 0.610 | 0.617 | 876,355 | 0.6152 | -0.60% |
| 2021-02-22 | 0 | 23.20 | - | - | 23.20 | 23.52 | 25,400 | 592,592 | 23.330 | 0.614 | - | - | 0.614 | 0.623 | 959,458 | 0.6176 | -3.49% |
| 2021-02-19 | 0 | 24.04 | - | - | 23.80 | 23.80 | 400 | 9,520 | 23.800 | 0.636 | - | - | 0.630 | 0.630 | 15,110 | 0.6301 | 0.84% |
| 2021-02-18 | 0 | 23.84 | - | - | 23.82 | 24.56 | 24,900 | 597,386 | 23.991 | 0.631 | - | - | 0.631 | 0.650 | 940,571 | 0.6351 | -3.33% |
| 2021-02-17 | 0 | 24.66 | - | - | - | - | 0 | 0 | - | 0.653 | - | - | - | - | 0 | - | 0.00% |
| 2021-02-16 | 0 | 24.66 | - | - | - | - | 90 | 2,205 | 24.500 | 0.653 | - | - | - | - | 3,400 | 0.6486 | 1.82% |
| 2021-02-11 | 0 | 24.22 | - | - | 24.22 | 24.22 | 500 | 12,110 | 24.220 | 0.641 | - | - | 0.641 | 0.641 | 18,887 | 0.6412 | -0.16% |
| 2021-02-10 | 0 | 24.26 | - | - | 24.20 | 24.20 | 200 | 4,840 | 24.200 | 0.642 | - | - | 0.641 | 0.641 | 7,555 | 0.6407 | 2.71% |
| 2021-02-09 | 0 | 23.62 | - | - | 23.18 | 23.64 | 14,000 | 327,876 | 23.420 | 0.625 | - | - | 0.614 | 0.626 | 528,835 | 0.6200 | 1.90% |
| 2021-02-08 | 0 | 23.18 | - | - | 23.28 | 23.28 | 400 | 9,312 | 23.280 | 0.614 | - | - | 0.616 | 0.616 | 15,110 | 0.6163 | 1.76% |
| 2021-02-05 | 0 | 22.78 | - | - | - | - | 0 | 0 | - | 0.603 | - | - | - | - | 0 | - | 0.00% |
| 2021-02-04 | 0 | 22.78 | - | - | 22.80 | 22.80 | 200 | 4,560 | 22.800 | 0.603 | - | - | 0.604 | 0.604 | 7,555 | 0.6036 | 0.26% |
| 2021-02-03 | 0 | 22.72 | - | - | - | - | 0 | 0 | - | 0.601 | - | - | - | - | 0 | - | 0.00% |
| 2021-02-02 | 0 | 22.72 | - | - | - | - | 0 | 0 | - | 0.601 | - | - | - | - | 0 | - | 1.52% |
| 2021-02-01 | 0 | 22.38 | - | - | - | - | 0 | 0 | - | 0.592 | - | - | - | - | 0 | - | 1.36% |
| 2021-01-29 | 0 | 22.08 | - | - | - | - | 0 | 0 | - | 0.585 | - | - | - | - | 0 | - | 0.00% |
| 2021-01-28 | 0 | 22.08 | - | 22.08 | - | - | 0 | 0 | - | 0.585 | - | 0.585 | - | - | 0 | - | -2.99% |
| 2021-01-27 | 0 | 22.76 | - | - | 22.72 | 22.88 | 15,000 | 341,434 | 22.762 | 0.603 | - | - | 0.601 | 0.606 | 566,609 | 0.6026 | -0.61% |
| 2021-01-26 | 0 | 22.90 | - | - | - | - | 0 | 0 | - | 0.606 | - | - | - | - | 0 | - | -0.43% |
| 2021-01-25 | 0 | 23.00 | 23.00 | - | - | - | 0 | 0 | - | 0.609 | 0.609 | - | - | - | 0 | - | 0.00% |
| 2021-01-22 | 0 | 23.00 | - | - | 23.00 | 23.00 | 300 | 6,900 | 23.000 | 0.609 | - | - | 0.609 | 0.609 | 11,332 | 0.6089 | -0.26% |
| 2021-01-21 | 0 | 23.06 | 22.70 | - | - | - | 0 | 0 | - | 0.610 | 0.601 | - | - | - | 0 | - | 1.59% |
| 2021-01-20 | 0 | 22.70 | - | - | 22.70 | 22.70 | 300 | 6,810 | 22.700 | 0.601 | - | - | 0.601 | 0.601 | 11,332 | 0.6009 | 0.09% |
| 2021-01-19 | 0 | 22.68 | 22.50 | - | 22.68 | 22.68 | 1,000 | 22,680 | 22.680 | 0.600 | 0.596 | - | 0.600 | 0.600 | 37,774 | 0.6004 | -0.61% |
| 2021-01-18 | 0 | 22.82 | - | - | - | - | 0 | 0 | - | 0.604 | - | - | - | - | 0 | - | 0.00% |
| 2021-01-15 | 0 | 22.82 | - | - | - | - | 0 | 0 | - | 0.604 | - | - | - | - | 0 | - | -0.17% |
| 2021-01-14 | 0 | 22.86 | - | - | 22.86 | 22.86 | 200 | 4,572 | 22.860 | 0.605 | - | - | 0.605 | 0.605 | 7,555 | 0.6052 | -2.14% |
| 2021-01-13 | 0 | 23.36 | - | - | 23.36 | 23.50 | 800 | 18,786 | 23.483 | 0.618 | - | - | 0.618 | 0.622 | 30,219 | 0.6217 | -0.60% |
| 2021-01-12 | 0 | 23.50 | 22.60 | - | 23.50 | 23.50 | 1,000 | 23,500 | 23.500 | 0.622 | 0.598 | - | 0.622 | 0.622 | 37,774 | 0.6221 | 4.54% |
| 2021-01-11 | 0 | 22.48 | - | - | 22.46 | 22.46 | 18,000 | 404,280 | 22.460 | 0.595 | - | - | 0.595 | 0.595 | 679,931 | 0.5946 | -1.40% |
| 2021-01-08 | 0 | 22.80 | 22.80 | - | 22.70 | 23.04 | 5,200 | 118,574 | 22.803 | 0.604 | 0.604 | - | 0.601 | 0.610 | 196,424 | 0.6037 | -0.70% |
| 2021-01-07 | 0 | 22.96 | - | - | 22.90 | 22.96 | 300 | 6,876 | 22.920 | 0.608 | - | - | 0.606 | 0.608 | 11,332 | 0.6068 | 1.68% |
| 2021-01-06 | 0 | 22.58 | - | - | - | - | 0 | 0 | - | 0.598 | - | - | - | - | 0 | - | 1.53% |
| 2021-01-05 | 0 | 22.24 | - | - | - | - | 0 | 0 | - | 0.589 | - | - | - | - | 0 | - | 1.09% |
| 2021-01-04 | 0 | 22.00 | - | - | - | - | 0 | 0 | - | 0.582 | - | - | - | - | 0 | - | 3.09% |
| 2020-12-31 | 0 | 21.34 | - | - | - | - | 0 | 0 | - | 0.565 | - | - | - | - | 0 | - | 1.04% |
| 2020-12-30 | 0 | 21.12 | 21.10 | - | - | - | 0 | 0 | - | 0.559 | 0.559 | - | - | - | 0 | - | 1.34% |
| 2020-12-29 | 0 | 20.84 | - | - | - | - | 0 | 0 | - | 0.552 | - | - | - | - | 0 | - | 0.00% |
| 2020-12-28 | 0 | 20.84 | - | - | 20.84 | 20.84 | 3,000 | 62,520 | 20.840 | 0.552 | - | - | 0.552 | 0.552 | 113,322 | 0.5517 | 1.26% |
| 2020-12-24 | 0 | 20.58 | 20.50 | - | - | - | 0 | 0 | - | 0.545 | 0.543 | - | - | - | 0 | - | 0.10% |
| 2020-12-23 | 0 | 20.56 | - | - | - | - | 0 | 0 | - | 0.544 | - | - | - | - | 0 | - | 0.39% |
| 2020-12-22 | 0 | 20.48 | - | - | 20.48 | 20.48 | 15,200 | 311,296 | 20.480 | 0.542 | - | - | 0.542 | 0.542 | 574,164 | 0.5422 | -0.87% |
| 2020-12-21 | 0 | 20.66 | - | - | - | - | 0 | 0 | - | 0.547 | - | - | - | - | 0 | - | 0.58% |
| 2020-12-18 | 0 | 20.54 | - | - | 20.54 | 20.62 | 25,000 | 514,228 | 20.569 | 0.544 | - | - | 0.544 | 0.546 | 944,348 | 0.5445 | -1.06% |
| 2020-12-17 | 0 | 20.76 | 20.72 | - | - | - | 0 | 0 | - | 0.550 | 0.549 | - | - | - | 0 | - | 1.57% |
| 2020-12-16 | 0 | 20.44 | 20.42 | - | - | - | 0 | 0 | - | 0.541 | 0.541 | - | - | - | 0 | - | 0.10% |
| 2020-12-15 | 0 | 20.42 | - | - | - | - | 0 | 0 | - | 0.541 | - | - | - | - | 0 | - | 0.00% |
| 2020-12-14 | 0 | 20.42 | - | - | - | - | 0 | 0 | - | 0.541 | - | - | - | - | 0 | - | 1.19% |
| 2020-12-11 | 0 | 20.18 | - | - | 20.14 | 20.20 | 14,000 | 282,610 | 20.186 | 0.534 | - | - | 0.533 | 0.535 | 528,835 | 0.5344 | -1.37% |
| 2020-12-10 | 0 | 20.46 | 20.26 | 20.60 | - | - | 0 | 0 | - | 0.542 | 0.536 | 0.545 | - | - | 0 | - | -0.87% |
| 2020-12-09 | 0 | 20.64 | 20.26 | 20.84 | - | - | 0 | 0 | - | 0.546 | 0.536 | 0.552 | - | - | 0 | - | -0.19% |
| 2020-12-08 | 0 | 20.68 | 20.26 | 20.84 | 20.66 | 20.98 | 22,600 | 468,762 | 20.742 | 0.547 | 0.536 | 0.552 | 0.547 | 0.555 | 853,691 | 0.5491 | -0.19% |
| 2020-12-07 | 0 | 20.72 | 20.28 | - | 20.42 | 20.78 | 15,200 | 315,168 | 20.735 | 0.549 | 0.537 | - | 0.541 | 0.550 | 574,164 | 0.5489 | -0.86% |
| 2020-12-04 | 0 | 20.90 | 20.26 | - | - | - | 0 | 0 | - | 0.553 | 0.536 | - | - | - | 0 | - | 0.10% |
| 2020-12-03 | 0 | 20.88 | 20.26 | - | - | - | 0 | 0 | - | 0.553 | 0.536 | - | - | - | 0 | - | 0.00% |
| 2020-12-02 | 0 | 20.88 | 20.26 | - | - | - | 0 | 0 | - | 0.553 | 0.536 | - | - | - | 0 | - | 0.38% |
| 2020-12-01 | 0 | 20.80 | 20.80 | - | - | - | 0 | 0 | - | 0.551 | 0.551 | - | - | - | 0 | - | 1.86% |
| 2020-11-30 | 0 | 20.42 | - | 20.80 | - | - | 0 | 0 | - | 0.541 | - | 0.551 | - | - | 0 | - | 0.00% |
| 2020-11-27 | 0 | 20.42 | 20.18 | - | - | - | 0 | 0 | - | 0.541 | 0.534 | - | - | - | 0 | - | 0.99% |
| 2020-11-26 | 0 | 20.22 | 20.20 | - | 20.20 | 20.20 | 100 | 2,020 | 20.200 | 0.535 | 0.535 | - | 0.535 | 0.535 | 3,777 | 0.5348 | -0.30% |
| 2020-11-25 | 0 | 20.28 | - | - | 20.28 | 20.28 | 100 | 2,028 | 20.280 | 0.537 | - | - | 0.537 | 0.537 | 3,777 | 0.5369 | -1.07% |
| 2020-11-24 | 0 | 20.50 | 20.10 | - | - | - | 0 | 0 | - | 0.543 | 0.532 | - | - | - | 0 | - | 0.00% |
| 2020-11-23 | 0 | 20.50 | - | - | - | - | 0 | 0 | - | 0.543 | - | - | - | - | 0 | - | 1.59% |
| 2020-11-20 | 0 | 20.18 | - | - | - | - | 0 | 0 | - | 0.534 | - | - | - | - | 0 | - | 0.00% |
| 2020-11-19 | 0 | 20.18 | - | - | 20.18 | 20.20 | 5,600 | 113,088 | 20.194 | 0.534 | - | - | 0.534 | 0.535 | 211,534 | 0.5346 | -0.49% |
| 2020-11-18 | 0 | 20.28 | - | - | - | - | 250,000 | 5,084,500 | 20.338 | 0.537 | - | - | - | - | 9,443,482 | 0.5384 | 0.60% |
| 2020-11-17 | 0 | 20.16 | - | - | 20.16 | 20.16 | 300 | 6,048 | 20.160 | 0.534 | - | - | 0.534 | 0.534 | 11,332 | 0.5337 | 0.00% |
| 2020-11-16 | 0 | 20.16 | 19.90 | - | - | - | 0 | 0 | - | 0.534 | 0.527 | - | - | - | 0 | - | 1.97% |
| 2020-11-13 | 0 | 19.77 | - | - | 19.72 | 19.78 | 23,100 | 455,771 | 19.730 | 0.523 | - | - | 0.522 | 0.524 | 872,578 | 0.5223 | -1.25% |
| 2020-11-12 | 0 | 20.02 | - | - | 20.02 | 20.02 | 11,600 | 232,232 | 20.020 | 0.530 | - | - | 0.530 | 0.530 | 438,178 | 0.5300 | -0.69% |
| 2020-11-11 | 0 | 20.16 | - | - | 20.46 | 20.46 | 200 | 4,092 | 20.460 | 0.534 | - | - | 0.542 | 0.542 | 7,555 | 0.5416 | -1.47% |
| 2020-11-10 | 0 | 20.46 | - | - | 20.46 | 20.46 | 100 | 2,046 | 20.460 | 0.542 | - | - | 0.542 | 0.542 | 3,777 | 0.5416 | 0.00% |
| 2020-11-09 | 0 | 20.46 | - | - | - | - | 0 | 0 | - | 0.542 | - | - | - | - | 0 | - | 2.51% |
| 2020-11-06 | 0 | 19.96 | 19.89 | - | 19.96 | 19.96 | 11,600 | 231,536 | 19.960 | 0.528 | 0.527 | - | 0.528 | 0.528 | 438,178 | 0.5284 | -0.15% |
| 2020-11-05 | 0 | 19.99 | - | - | - | - | 0 | 0 | - | 0.529 | - | - | - | - | 0 | - | 3.52% |
| 2020-11-04 | 0 | 19.31 | - | - | 19.24 | 19.32 | 3,100 | 59,764 | 19.279 | 0.511 | - | - | 0.509 | 0.511 | 117,099 | 0.5104 | -0.16% |
| 2020-11-03 | 0 | 19.34 | - | - | 19.34 | 19.34 | 500 | 9,670 | 19.340 | 0.512 | - | - | 0.512 | 0.512 | 18,887 | 0.5120 | 1.58% |
| 2020-11-02 | 0 | 19.04 | - | - | - | - | 0 | 0 | - | 0.504 | - | - | - | - | 0 | - | 0.63% |
| 2020-10-30 | 0 | 18.92 | - | - | 19.09 | 19.09 | 100 | 1,909 | 19.090 | 0.501 | - | - | 0.505 | 0.505 | 3,777 | 0.5054 | -0.89% |
| 2020-10-29 | 0 | 19.09 | 19.00 | - | 19.00 | 19.00 | 100 | 1,900 | 19.000 | 0.505 | 0.503 | - | 0.503 | 0.503 | 3,777 | 0.5030 | 0.37% |
| 2020-10-28 | 0 | 19.02 | - | - | - | - | 0 | 0 | - | 0.504 | - | - | - | - | 0 | - | 0.00% |
| 2020-10-27 | 0 | 19.02 | - | - | 18.95 | 19.02 | 500 | 9,496 | 18.992 | 0.504 | - | - | 0.502 | 0.504 | 18,887 | 0.5028 | -1.91% |
| 2020-10-23 | 0 | 19.39 | - | - | 19.26 | 19.26 | 15,000 | 288,900 | 19.260 | 0.513 | - | - | 0.510 | 0.510 | 566,609 | 0.5099 | -0.21% |
| 2020-10-22 | 0 | 19.43 | - | - | - | - | 0 | 0 | - | 0.514 | - | - | - | - | 0 | - | 0.00% |
| 2020-10-21 | 0 | 19.43 | - | - | - | - | 0 | 0 | - | 0.514 | - | - | - | - | 0 | - | 0.62% |
| 2020-10-20 | 0 | 19.31 | - | - | 19.19 | 19.19 | 300 | 5,757 | 19.190 | 0.511 | - | - | 0.508 | 0.508 | 11,332 | 0.5080 | 0.00% |
| 2020-10-19 | 0 | 19.31 | - | - | 19.31 | 19.31 | 100 | 1,931 | 19.310 | 0.511 | - | - | 0.511 | 0.511 | 3,777 | 0.5112 | 0.21% |
| 2020-10-16 | 0 | 19.27 | - | - | - | - | 0 | 0 | - | 0.510 | - | - | - | - | 0 | - | 0.00% |
| 2020-10-15 | 0 | 19.27 | - | - | 19.34 | 19.34 | 1,000 | 19,340 | 19.340 | 0.510 | - | - | 0.512 | 0.512 | 37,774 | 0.5120 | -0.10% |
| 2020-10-14 | 0 | 19.29 | - | 19.75 | 19.34 | 19.34 | 400 | 7,736 | 19.340 | 0.511 | - | 0.523 | 0.512 | 0.512 | 15,110 | 0.5120 | -0.10% |
| 2020-10-12 | 0 | 19.31 | - | - | - | - | 0 | 0 | - | 0.511 | - | - | - | - | 0 | - | 2.66% |
| 2020-10-09 | 0 | 18.81 | - | 19.00 | - | - | 0 | 0 | - | 0.498 | - | 0.503 | - | - | 0 | - | 0.43% |
| 2020-10-08 | 0 | 18.73 | - | - | - | - | 0 | 0 | - | 0.496 | - | - | - | - | 0 | - | 0.00% |
| 2020-10-07 | 0 | 18.73 | 18.38 | - | - | - | 0 | 0 | - | 0.496 | 0.487 | - | - | - | 0 | - | 0.64% |
| 2020-10-06 | 0 | 18.61 | - | - | - | - | 0 | 0 | - | 0.493 | - | - | - | - | 0 | - | 1.64% |
| 2020-10-05 | 0 | 18.31 | - | - | 18.28 | 18.35 | 10,000 | 183,239 | 18.324 | 0.485 | - | - | 0.484 | 0.486 | 377,739 | 0.4851 | 0.94% |
| 2020-09-30 | 0 | 18.14 | - | - | - | - | 0 | 0 | - | 0.480 | - | - | - | - | 0 | - | 0.17% |
| 2020-09-29 | 0 | 18.11 | - | - | - | - | 0 | 0 | - | 0.479 | - | - | - | - | 0 | - | 0.00% |
| 2020-09-28 | 0 | 18.11 | - | - | - | - | 0 | 0 | - | 0.479 | - | - | - | - | 0 | - | 0.00% |
| 2020-09-25 | 0 | 18.11 | - | - | - | - | 0 | 0 | - | 0.479 | - | - | - | - | 0 | - | -0.28% |
| 2020-09-24 | 0 | 18.16 | - | - | - | - | 0 | 0 | - | 0.481 | - | - | - | - | 0 | - | -2.05% |
| 2020-09-23 | 0 | 18.54 | 18.40 | - | - | - | 0 | 0 | - | 0.491 | 0.487 | - | - | - | 0 | - | 0.00% |
| 2020-09-22 | 0 | 18.54 | - | - | 18.62 | 18.62 | 1,300 | 24,206 | 18.620 | 0.491 | - | - | 0.493 | 0.493 | 49,106 | 0.4929 | -1.12% |
| 2020-09-21 | 0 | 18.75 | - | - | - | - | 0 | 0 | - | 0.496 | - | - | - | - | 0 | - | -1.06% |
| 2020-09-18 | 0 | 18.95 | - | - | 18.70 | 19.04 | 13,400 | 253,264 | 18.900 | 0.502 | - | - | 0.495 | 0.504 | 506,171 | 0.5004 | 2.93% |
| 2020-09-17 | 0 | 18.41 | - | - | 18.41 | 18.58 | 27,500 | 507,740 | 18.463 | 0.487 | - | - | 0.487 | 0.492 | 1,038,783 | 0.4888 | -0.75% |
| 2020-09-16 | 0 | 18.55 | - | - | 18.46 | 18.60 | 16,800 | 311,294 | 18.529 | 0.491 | - | - | 0.489 | 0.492 | 634,602 | 0.4905 | -0.27% |
| 2020-09-15 | 0 | 18.60 | - | - | 18.38 | 18.65 | 15,000 | 278,484 | 18.566 | 0.492 | - | - | 0.487 | 0.494 | 566,609 | 0.4915 | 1.53% |
| 2020-09-14 | 0 | 18.32 | - | - | 18.32 | 18.41 | 24,100 | 441,926 | 18.337 | 0.485 | - | - | 0.485 | 0.487 | 910,352 | 0.4854 | 0.27% |
| 2020-09-11 | 0 | 18.27 | - | - | 18.03 | 18.26 | 6,300 | 114,257 | 18.136 | 0.484 | - | - | 0.477 | 0.483 | 237,976 | 0.4801 | 0.72% |
| 2020-09-10 | 0 | 18.14 | - | - | - | - | 0 | 0 | - | 0.480 | - | - | - | - | 0 | - | -0.82% |
| 2020-09-09 | 0 | 18.29 | - | 18.50 | - | - | 0 | 0 | - | 0.484 | - | 0.490 | - | - | 0 | - | -1.51% |
| 2020-09-08 | 0 | 18.57 | - | - | - | - | 0 | 0 | - | 0.492 | - | - | - | - | 0 | - | 0.00% |
| 2020-09-07 | 0 | 18.57 | - | - | - | - | 0 | 0 | - | 0.492 | - | - | - | - | 0 | - | -1.38% |
| 2020-09-04 | 0 | 18.83 | - | 18.83 | 18.69 | 18.93 | 46,000 | 866,429 | 18.835 | 0.498 | - | 0.498 | 0.495 | 0.501 | 1,737,601 | 0.4986 | -1.82% |
| 2020-09-03 | 0 | 19.18 | - | - | - | - | 0 | 0 | - | 0.508 | - | - | - | - | 0 | - | -0.31% |
| 2020-09-02 | 0 | 19.24 | - | 19.25 | 19.21 | 19.24 | 14,700 | 282,699 | 19.231 | 0.509 | - | 0.510 | 0.509 | 0.509 | 555,277 | 0.5091 | 0.37% |
| 2020-09-01 | 0 | 19.17 | - | - | - | - | 0 | 0 | - | 0.507 | - | - | - | - | 0 | - | 0.74% |
| 2020-08-31 | 0 | 19.03 | - | - | 19.25 | 19.25 | 1,100 | 21,175 | 19.250 | 0.504 | - | - | 0.510 | 0.510 | 41,551 | 0.5096 | -0.05% |
| 2020-08-28 | 0 | 19.04 | - | - | 19.08 | 19.08 | 8,600 | 164,088 | 19.080 | 0.504 | - | - | 0.505 | 0.505 | 324,856 | 0.5051 | 2.15% |
| 2020-08-27 | 0 | 18.64 | - | - | - | - | 0 | 0 | - | 0.493 | - | - | - | - | 0 | - | 0.59% |
| 2020-08-26 | 0 | 18.53 | - | - | - | - | 0 | 0 | - | 0.491 | - | - | - | - | 0 | - | -0.91% |
| 2020-08-25 | 0 | 18.70 | - | 18.70 | 18.70 | 18.70 | 100 | 1,870 | 18.700 | 0.495 | - | 0.495 | 0.495 | 0.495 | 3,777 | 0.4951 | 0.38% |
| 2020-08-24 | 0 | 18.63 | - | - | 18.58 | 18.60 | 700 | 13,008 | 18.583 | 0.493 | - | - | 0.492 | 0.492 | 26,442 | 0.4919 | 1.14% |
| 2020-08-21 | 0 | 18.42 | - | - | 18.36 | 18.48 | 20,000 | 369,105 | 18.455 | 0.488 | - | - | 0.486 | 0.489 | 755,479 | 0.4886 | 0.88% |
| 2020-08-20 | 0 | 18.26 | - | 18.54 | 18.26 | 18.32 | 15,100 | 275,848 | 18.268 | 0.483 | - | 0.491 | 0.483 | 0.485 | 570,386 | 0.4836 | -1.67% |
| 2020-08-19 | 0 | 18.57 | - | - | - | - | 0 | 0 | - | 0.492 | - | - | - | - | 0 | - | -1.12% |
| 2020-08-18 | 0 | 18.78 | 18.74 | 18.90 | 18.66 | 18.66 | 100 | 1,866 | 18.660 | 0.497 | 0.496 | 0.500 | 0.494 | 0.494 | 3,777 | 0.4940 | -0.27% |
| 2020-08-17 | 0 | 18.83 | 18.51 | 18.90 | 18.68 | 18.80 | 400 | 7,508 | 18.770 | 0.498 | 0.490 | 0.500 | 0.495 | 0.498 | 15,110 | 0.4969 | 3.12% |
| 2020-08-14 | 0 | 18.26 | 18.19 | - | 18.16 | 18.16 | 100 | 1,816 | 18.160 | 0.483 | 0.482 | - | 0.481 | 0.481 | 3,777 | 0.4808 | 0.44% |
| 2020-08-13 | 0 | 18.18 | - | - | 18.07 | 18.29 | 20,000 | 363,637 | 18.182 | 0.481 | - | - | 0.478 | 0.484 | 755,479 | 0.4813 | 0.44% |
| 2020-08-12 | 0 | 18.10 | - | - | 18.10 | 18.10 | 100 | 1,810 | 18.100 | 0.479 | - | - | 0.479 | 0.479 | 3,777 | 0.4792 | -0.82% |
| 2020-08-11 | 0 | 18.25 | - | - | - | - | 0 | 0 | - | 0.483 | - | - | - | - | 0 | - | 0.00% |
| 2020-08-10 | 0 | 18.25 | - | - | 18.15 | 18.17 | 20,000 | 363,292 | 18.165 | 0.483 | - | - | 0.480 | 0.481 | 755,479 | 0.4809 | 0.05% |
| 2020-08-07 | 0 | 18.24 | 18.01 | - | 18.10 | 18.40 | 2,600 | 47,810 | 18.388 | 0.483 | 0.477 | - | 0.479 | 0.487 | 98,212 | 0.4868 | -1.46% |
| 2020-08-06 | 0 | 18.51 | - | - | 18.26 | 18.26 | 3,600 | 65,736 | 18.260 | 0.490 | - | - | 0.483 | 0.483 | 135,986 | 0.4834 | 0.05% |
| 2020-08-05 | 0 | 18.50 | - | - | 18.35 | 18.61 | 24,900 | 458,702 | 18.422 | 0.490 | - | - | 0.486 | 0.493 | 940,571 | 0.4877 | 0.82% |
| 2020-08-04 | 0 | 18.35 | 18.35 | - | - | - | 0 | 0 | - | 0.486 | 0.486 | - | - | - | 0 | - | 0.16% |
| 2020-08-03 | 0 | 18.32 | 18.27 | - | 18.25 | 18.43 | 46,100 | 845,737 | 18.346 | 0.485 | 0.484 | - | 0.483 | 0.488 | 1,741,378 | 0.4857 | 2.29% |
| 2020-07-31 | 0 | 17.91 | 17.90 | - | 17.88 | 17.98 | 58,100 | 1,042,163 | 17.937 | 0.474 | 0.474 | - | 0.473 | 0.476 | 2,194,665 | 0.4749 | 0.17% |
| 2020-07-30 | 0 | 17.88 | - | - | 17.85 | 18.06 | 24,800 | 444,455 | 17.922 | 0.473 | - | - | 0.473 | 0.478 | 936,793 | 0.4744 | -0.50% |
| 2020-07-29 | 0 | 17.97 | 17.97 | - | 17.82 | 17.82 | 100 | 1,782 | 17.820 | 0.476 | 0.476 | - | 0.472 | 0.472 | 3,777 | 0.4718 | 2.28% |
| 2020-07-28 | 0 | 17.57 | - | - | 17.56 | 17.56 | 100 | 1,756 | 17.560 | 0.465 | - | - | 0.465 | 0.465 | 3,777 | 0.4649 | 1.04% |
| 2020-07-27 | 0 | 17.39 | - | - | 17.39 | 17.45 | 41,600 | 723,561 | 17.393 | 0.460 | - | - | 0.460 | 0.462 | 1,571,395 | 0.4605 | 0.00% |
| 2020-07-24 | 0 | 17.39 | - | - | 17.92 | 17.95 | 300 | 5,380 | 17.933 | 0.460 | - | - | 0.474 | 0.475 | 11,332 | 0.4748 | -3.55% |
| 2020-07-23 | 0 | 18.03 | - | - | 17.87 | 18.13 | 1,700 | 30,743 | 18.084 | 0.477 | - | - | 0.473 | 0.480 | 64,216 | 0.4787 | -0.61% |
| 2020-07-22 | 0 | 18.14 | - | - | 18.14 | 18.71 | 39,300 | 725,032 | 18.449 | 0.480 | - | - | 0.480 | 0.495 | 1,484,515 | 0.4884 | -0.71% |
| 2020-07-21 | 0 | 18.27 | - | - | 18.11 | 18.29 | 55,900 | 1,017,187 | 18.197 | 0.484 | - | - | 0.479 | 0.484 | 2,111,563 | 0.4817 | 2.24% |
| 2020-07-20 | 0 | 17.87 | 17.82 | - | 17.66 | 17.66 | 1,000 | 17,660 | 17.660 | 0.473 | 0.472 | - | 0.468 | 0.468 | 37,774 | 0.4675 | 0.79% |
| 2020-07-17 | 0 | 17.73 | - | - | 17.45 | 17.86 | 21,000 | 369,051 | 17.574 | 0.469 | - | - | 0.462 | 0.473 | 793,252 | 0.4652 | 1.90% |
| 2020-07-16 | 0 | 17.40 | - | - | 17.37 | 18.30 | 43,000 | 767,091 | 17.839 | 0.461 | - | - | 0.460 | 0.484 | 1,624,279 | 0.4723 | -4.92% |
| 2020-07-15 | 0 | 18.30 | - | - | 18.27 | 18.30 | 9,000 | 164,582 | 18.287 | 0.484 | - | - | 0.484 | 0.484 | 339,965 | 0.4841 | -0.49% |
| 2020-07-14 | 0 | 18.39 | - | - | 18.38 | 18.64 | 6,700 | 123,281 | 18.400 | 0.487 | - | - | 0.487 | 0.493 | 253,085 | 0.4871 | -1.50% |
| 2020-07-13 | 0 | 18.67 | 18.46 | - | 18.30 | 18.73 | 1,800 | 33,475 | 18.597 | 0.494 | 0.489 | - | 0.484 | 0.496 | 67,993 | 0.4923 | 2.53% |
| 2020-07-10 | 0 | 18.21 | - | - | 18.18 | 18.55 | 63,800 | 1,174,012 | 18.401 | 0.482 | - | - | 0.481 | 0.491 | 2,409,977 | 0.4871 | -2.31% |
| 2020-07-09 | 0 | 18.64 | 18.35 | - | 18.35 | 18.70 | 33,300 | 616,043 | 18.500 | 0.493 | 0.486 | - | 0.486 | 0.495 | 1,257,872 | 0.4898 | 1.58% |
| 2020-07-08 | 0 | 18.35 | 18.35 | - | 17.90 | 18.37 | 20,900 | 379,253 | 18.146 | 0.486 | 0.486 | - | 0.474 | 0.486 | 789,475 | 0.4804 | 4.86% |
| 2020-07-07 | 0 | 17.50 | - | 17.50 | 17.87 | 18.47 | 56,400 | 1,033,645 | 18.327 | 0.463 | - | 0.463 | 0.473 | 0.489 | 2,130,449 | 0.4852 | -3.10% |
| 2020-07-06 | 0 | 18.06 | - | - | 17.65 | 18.06 | 113,600 | 2,027,802 | 17.850 | 0.478 | - | - | 0.467 | 0.478 | 4,291,118 | 0.4726 | 7.50% |
| 2020-07-03 | 0 | 16.80 | - | - | - | - | 0 | 0 | - | 0.445 | - | - | - | - | 0 | - | 1.94% |
| 2020-07-02 | 0 | 16.48 | - | - | 16.20 | 16.20 | 900 | 14,580 | 16.200 | 0.436 | - | - | 0.429 | 0.429 | 33,997 | 0.4289 | 4.83% |
| 2020-06-30 | 0 | 15.72 | - | - | 15.71 | 15.71 | 1,000 | 15,710 | 15.710 | 0.416 | - | - | 0.416 | 0.416 | 37,774 | 0.4159 | 0.70% |
| 2020-06-29 | 0 | 15.61 | - | - | - | - | 0 | 0 | - | 0.413 | - | - | - | - | 0 | - | 0.00% |
| 2020-06-26 | 0 | 15.61 | - | - | - | - | 0 | 0 | - | 0.413 | - | - | - | - | 0 | - | -0.26% |
| 2020-06-24 | 0 | 15.65 | - | - | - | - | 0 | 0 | - | 0.414 | - | - | - | - | 0 | - | 0.84% |
| 2020-06-23 | 0 | 15.52 | - | - | - | - | 0 | 0 | - | 0.411 | - | - | - | - | 0 | - | 0.71% |
| 2020-06-22 | 0 | 15.41 | 14.90 | - | - | - | 0 | 0 | - | 0.408 | 0.394 | - | - | - | 0 | - | 0.20% |
| 2020-06-19 | 0 | 15.38 | - | - | - | - | 0 | 0 | - | 0.407 | - | - | - | - | 0 | - | 1.05% |
| 2020-06-18 | 0 | 15.22 | - | - | - | - | 0 | 0 | - | 0.403 | - | - | - | - | 0 | - | 0.73% |
| 2020-06-17 | 0 | 15.11 | - | - | - | - | 0 | 0 | - | 0.400 | - | - | - | - | 0 | - | 0.20% |
| 2020-06-16 | 0 | 15.08 | - | - | - | - | 0 | 0 | - | 0.399 | - | - | - | - | 0 | - | 1.82% |
| 2020-06-15 | 0 | 14.81 | - | - | 14.80 | 14.90 | 8,000 | 118,655 | 14.832 | 0.392 | - | - | 0.392 | 0.394 | 302,191 | 0.3926 | -1.86% |
| 2020-06-12 | 0 | 15.09 | - | - | 15.08 | 15.14 | 3,900 | 58,926 | 15.109 | 0.399 | - | - | 0.399 | 0.401 | 147,318 | 0.4000 | 0.20% |
| 2020-06-11 | 0 | 15.06 | - | - | 15.06 | 15.16 | 15,000 | 226,242 | 15.083 | 0.399 | - | - | 0.399 | 0.401 | 566,609 | 0.3993 | -1.12% |
| 2020-06-10 | 0 | 15.23 | - | - | 15.23 | 15.30 | 1,500 | 22,871 | 15.247 | 0.403 | - | - | 0.403 | 0.405 | 56,661 | 0.4036 | -0.13% |
| 2020-06-09 | 0 | 15.25 | - | - | - | - | 0 | 0 | - | 0.404 | - | - | - | - | 0 | - | 0.53% |
| 2020-06-08 | 0 | 15.17 | - | - | 15.12 | 15.20 | 4,000 | 60,633 | 15.158 | 0.402 | - | - | 0.400 | 0.402 | 151,096 | 0.4013 | 0.46% |
| 2020-06-05 | 0 | 15.10 | - | - | - | - | 0 | 0 | - | 0.400 | - | - | - | - | 0 | - | 0.53% |
| 2020-06-04 | 0 | 15.02 | - | - | 15.02 | 15.02 | 13,300 | 199,766 | 15.020 | 0.398 | - | - | 0.398 | 0.398 | 502,393 | 0.3976 | -0.33% |
| 2020-06-03 | 0 | 15.07 | - | - | 15.04 | 15.04 | 19,900 | 299,296 | 15.040 | 0.399 | - | - | 0.398 | 0.398 | 751,701 | 0.3982 | 0.94% |
| 2020-06-02 | 0 | 14.93 | - | - | - | - | 0 | 0 | - | 0.395 | - | - | - | - | 0 | - | 0.34% |
| 2020-06-01 | 0 | 14.88 | - | - | - | - | 0 | 0 | - | 0.394 | - | - | - | - | 0 | - | 3.33% |
| 2020-05-29 | 0 | 14.40 | - | - | - | - | 0 | 0 | - | 0.381 | - | - | - | - | 0 | - | 0.56% |
| 2020-05-28 | 0 | 14.32 | - | - | 14.20 | 14.38 | 8,000 | 114,426 | 14.303 | 0.379 | - | - | 0.376 | 0.381 | 302,191 | 0.3787 | 0.28% |
| 2020-05-27 | 0 | 14.28 | - | - | 14.26 | 14.26 | 400 | 5,704 | 14.260 | 0.378 | - | - | 0.378 | 0.378 | 15,110 | 0.3775 | -1.11% |
| 2020-05-26 | 0 | 14.44 | - | - | - | - | 0 | 0 | - | 0.382 | - | - | - | - | 0 | - | 0.98% |
| 2020-05-25 | 0 | 14.30 | - | - | 14.26 | 14.30 | 5,000 | 71,420 | 14.284 | 0.379 | - | - | 0.378 | 0.379 | 188,870 | 0.3781 | 0.28% |
| 2020-05-22 | 0 | 14.26 | - | - | 14.26 | 14.36 | 10,000 | 142,950 | 14.295 | 0.378 | - | - | 0.378 | 0.380 | 377,739 | 0.3784 | -2.33% |
| 2020-05-21 | 0 | 14.60 | - | - | 14.60 | 14.68 | 3,000 | 43,824 | 14.608 | 0.387 | - | - | 0.387 | 0.389 | 113,322 | 0.3867 | -0.82% |
| 2020-05-20 | 0 | 14.72 | - | - | 14.70 | 14.80 | 10,000 | 147,534 | 14.753 | 0.390 | - | - | 0.389 | 0.392 | 377,739 | 0.3906 | -0.41% |
| 2020-05-19 | 0 | 14.78 | - | - | 14.78 | 14.88 | 12,000 | 177,626 | 14.802 | 0.391 | - | - | 0.391 | 0.394 | 453,287 | 0.3919 | 0.54% |
| 2020-05-18 | 0 | 14.70 | - | - | - | - | 0 | 0 | - | 0.389 | - | - | - | - | 0 | - | 0.00% |
| 2020-05-15 | 0 | 14.70 | - | - | - | - | 0 | 0 | - | 0.389 | - | - | - | - | 0 | - | 0.00% |
| 2020-05-14 | 0 | 14.70 | - | - | 14.68 | 14.90 | 18,100 | 267,328 | 14.770 | 0.389 | - | - | 0.389 | 0.394 | 683,708 | 0.3910 | -1.47% |
| 2020-05-13 | 0 | 14.92 | - | - | 14.86 | 15.00 | 12,000 | 179,024 | 14.919 | 0.395 | - | - | 0.393 | 0.397 | 453,287 | 0.3949 | -0.67% |
| 2020-05-12 | 0 | 15.02 | - | - | - | - | 0 | 0 | - | 0.398 | - | - | - | - | 0 | - | 0.00% |
| 2020-05-11 | 0 | 15.02 | - | - | - | - | 0 | 0 | - | 0.398 | - | - | - | - | 0 | - | 0.00% |
| 2020-05-08 | 0 | 15.02 | - | - | 14.94 | 15.02 | 3,800 | 56,924 | 14.980 | 0.398 | - | - | 0.396 | 0.398 | 143,541 | 0.3966 | 1.21% |
| 2020-05-07 | 0 | 14.84 | - | - | - | - | 0 | 0 | - | 0.393 | - | - | - | - | 0 | - | 0.00% |
| 2020-05-06 | 0 | 14.84 | - | - | 14.46 | 14.58 | 11,500 | 167,166 | 14.536 | 0.393 | - | - | 0.383 | 0.386 | 434,400 | 0.3848 | 4.51% |
| 2020-05-05 | 0 | 14.20 | - | - | - | - | 0 | 0 | - | 0.376 | - | - | - | - | 0 | - | 0.85% |
| 2020-05-04 | 0 | 14.08 | - | - | 14.08 | 14.86 | 52,400 | 762,566 | 14.553 | 0.373 | - | - | 0.373 | 0.393 | 1,979,354 | 0.3853 | -3.56% |
| 2020-04-29 | 0 | 14.60 | - | - | - | - | 0 | 0 | - | 0.387 | - | - | - | - | 0 | - | 0.97% |
| 2020-04-28 | 0 | 14.46 | - | - | - | - | 0 | 0 | - | 0.383 | - | - | - | - | 0 | - | 0.56% |
| 2020-04-27 | 0 | 14.38 | - | - | - | - | 0 | 0 | - | 0.381 | - | - | - | - | 0 | - | 0.42% |
| 2020-04-24 | 0 | 14.32 | - | - | 14.26 | 14.34 | 8,000 | 114,438 | 14.305 | 0.379 | - | - | 0.378 | 0.380 | 302,191 | 0.3787 | -0.56% |
| 2020-04-23 | 0 | 14.40 | - | - | - | - | 0 | 0 | - | 0.381 | - | - | - | - | 0 | - | 0.00% |
| 2020-04-22 | 0 | 14.40 | - | - | 14.20 | 14.40 | 20,000 | 286,292 | 14.315 | 0.381 | - | - | 0.376 | 0.381 | 755,479 | 0.3790 | 1.12% |
| 2020-04-21 | 0 | 14.24 | - | - | 14.16 | 14.32 | 22,000 | 313,642 | 14.256 | 0.377 | - | - | 0.375 | 0.379 | 831,026 | 0.3774 | -1.39% |
| 2020-04-20 | 0 | 14.44 | - | - | 14.36 | 14.42 | 3,800 | 54,682 | 14.390 | 0.382 | - | - | 0.380 | 0.382 | 143,541 | 0.3810 | 0.14% |
| 2020-04-17 | 0 | 14.42 | - | - | - | - | 0 | 0 | - | 0.382 | - | - | - | - | 0 | - | 1.26% |
| 2020-04-16 | 0 | 14.24 | - | - | 14.24 | 14.24 | 4,000 | 56,960 | 14.240 | 0.377 | - | - | 0.377 | 0.377 | 151,096 | 0.3770 | -0.56% |
| 2020-04-15 | 0 | 14.32 | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2020-04-14 | 0 | 14.32 | - | - | 14.28 | 14.32 | 3,800 | 54,344 | 14.301 | 0.379 | - | - | 0.378 | 0.379 | 143,541 | 0.3786 | 0.42% |
| 2020-04-09 | 0 | 14.26 | - | - | 14.04 | 14.26 | 17,700 | 251,726 | 14.222 | 0.378 | - | - | 0.372 | 0.378 | 668,599 | 0.3765 | 0.71% |
| 2020-04-08 | 0 | 14.16 | - | - | 14.16 | 14.18 | 3,000 | 42,500 | 14.167 | 0.375 | - | - | 0.375 | 0.375 | 113,322 | 0.3750 | -0.42% |
| 2020-04-07 | 0 | 14.22 | 13.60 | - | - | - | 0 | 0 | - | 0.376 | 0.360 | - | - | - | 0 | - | 0.28% |
| 2020-04-06 | 0 | 14.18 | - | - | - | - | 0 | 0 | - | 0.375 | - | - | - | - | 0 | - | 1.72% |
| 2020-04-03 | 0 | 13.94 | - | - | - | - | 0 | 0 | - | 0.369 | - | - | - | - | 0 | - | 0.00% |
| 2020-04-02 | 0 | 13.94 | - | - | - | - | 0 | 0 | - | 0.369 | - | - | - | - | 0 | - | 2.20% |
| 2020-04-01 | 0 | 13.64 | - | - | 13.64 | 13.64 | 1,000 | 13,640 | 13.640 | 0.361 | - | - | 0.361 | 0.361 | 37,774 | 0.3611 | -0.73% |
| 2020-03-31 | 0 | 13.74 | - | - | - | - | 0 | 0 | - | 0.364 | - | - | - | - | 0 | - | 0.00% |
| 2020-03-30 | 0 | 13.74 | - | - | 13.60 | 13.78 | 8,000 | 109,580 | 13.698 | 0.364 | - | - | 0.360 | 0.365 | 302,191 | 0.3626 | -0.72% |
| 2020-03-27 | 0 | 13.84 | - | - | - | - | 0 | 0 | - | 0.366 | - | - | - | - | 0 | - | 1.32% |
| 2020-03-26 | 0 | 13.66 | - | - | 13.66 | 13.80 | 5,400 | 73,960 | 13.696 | 0.362 | - | - | 0.362 | 0.365 | 203,979 | 0.3626 | -2.15% |
| 2020-03-25 | 0 | 13.96 | - | - | 13.88 | 13.96 | 2,900 | 40,436 | 13.943 | 0.370 | - | - | 0.367 | 0.370 | 109,544 | 0.3691 | 3.41% |
| 2020-03-24 | 0 | 13.50 | - | - | 13.44 | 13.50 | 10,700 | 144,182 | 13.475 | 0.357 | - | - | 0.356 | 0.357 | 404,181 | 0.3567 | 1.81% |
| 2020-03-23 | 0 | 13.26 | - | - | - | - | 0 | 0 | - | 0.351 | - | - | - | - | 0 | - | -2.93% |
| 2020-03-20 | 0 | 13.66 | 13.66 | - | 13.40 | 13.66 | 4,100 | 55,980 | 13.654 | 0.362 | 0.362 | - | 0.355 | 0.362 | 154,873 | 0.3615 | 1.94% |
| 2020-03-19 | 0 | 13.40 | - | - | 13.40 | 13.50 | 8,000 | 107,600 | 13.450 | 0.355 | - | - | 0.355 | 0.357 | 302,191 | 0.3561 | -0.59% |
| 2020-03-18 | 0 | 13.48 | - | - | 13.46 | 13.94 | 9,300 | 126,714 | 13.625 | 0.357 | - | - | 0.356 | 0.369 | 351,298 | 0.3607 | -3.30% |
| 2020-03-17 | 0 | 13.94 | - | - | 13.88 | 14.04 | 5,000 | 69,818 | 13.964 | 0.369 | - | - | 0.367 | 0.372 | 188,870 | 0.3697 | -0.29% |
| 2020-03-16 | 0 | 13.98 | - | - | 13.98 | 14.50 | 5,100 | 71,474 | 14.015 | 0.370 | - | - | 0.370 | 0.384 | 192,647 | 0.3710 | -6.92% |
| 2020-03-13 | 0 | 15.02 | - | - | - | - | 0 | 0 | - | 0.398 | - | - | - | - | 0 | - | -0.53% |
| 2020-03-12 | 0 | 15.10 | - | - | 14.98 | 15.14 | 7,500 | 112,898 | 15.053 | 0.400 | - | - | 0.397 | 0.401 | 283,304 | 0.3985 | -0.92% |
| 2020-03-11 | 0 | 15.24 | - | - | 15.24 | 15.40 | 8,500 | 130,038 | 15.299 | 0.403 | - | - | 0.403 | 0.408 | 321,078 | 0.4050 | -1.68% |
| 2020-03-10 | 0 | 15.50 | 15.50 | - | 15.50 | 15.72 | 11,000 | 171,316 | 15.574 | 0.410 | 0.410 | - | 0.410 | 0.416 | 415,513 | 0.4123 | 2.92% |
| 2020-03-09 | 0 | 15.06 | - | - | 15.04 | 15.40 | 20,700 | 315,658 | 15.249 | 0.399 | - | - | 0.398 | 0.408 | 781,920 | 0.4037 | -4.80% |
| 2020-03-06 | 0 | 15.82 | - | - | 15.82 | 15.90 | 3,500 | 55,434 | 15.838 | 0.419 | - | - | 0.419 | 0.421 | 132,209 | 0.4193 | -2.10% |
| 2020-03-05 | 0 | 16.16 | - | - | - | - | 0 | 0 | - | 0.428 | - | - | - | - | 0 | - | 2.54% |
| 2020-03-04 | 0 | 15.76 | - | - | 15.74 | 15.76 | 1,000 | 15,758 | 15.758 | 0.417 | - | - | 0.417 | 0.417 | 37,774 | 0.4172 | 1.42% |
| 2020-03-03 | 0 | 15.54 | - | - | 15.54 | 15.82 | 2,000 | 31,286 | 15.643 | 0.411 | - | - | 0.411 | 0.419 | 75,548 | 0.4141 | -0.38% |
| 2020-03-02 | 0 | 15.60 | - | - | 15.40 | 15.60 | 300 | 4,640 | 15.467 | 0.413 | - | - | 0.408 | 0.413 | 11,332 | 0.4095 | 2.90% |
| 2020-02-28 | 0 | 15.16 | - | - | - | - | 0 | 0 | - | 0.401 | - | - | - | - | 0 | - | -2.57% |
| 2020-02-27 | 0 | 15.56 | 14.00 | - | 15.54 | 15.62 | 3,200 | 49,782 | 15.557 | 0.412 | 0.371 | - | 0.411 | 0.414 | 120,877 | 0.4118 | 0.39% |
| 2020-02-26 | 0 | 15.50 | 14.00 | - | 15.50 | 15.50 | 400 | 6,200 | 15.500 | 0.410 | 0.371 | - | 0.410 | 0.410 | 15,110 | 0.4103 | -1.27% |
| 2020-02-25 | 0 | 15.70 | 14.00 | - | 15.66 | 15.72 | 13,200 | 207,452 | 15.716 | 0.416 | 0.371 | - | 0.415 | 0.416 | 498,616 | 0.4161 | 0.13% |
| 2020-02-24 | 0 | 15.68 | 14.90 | - | 14.00 | 15.72 | 9,800 | 153,654 | 15.679 | 0.415 | 0.394 | - | 0.371 | 0.416 | 370,184 | 0.4151 | -0.63% |
| 2020-02-21 | 0 | 15.78 | 15.10 | - | 15.78 | 15.80 | 2,000 | 31,564 | 15.782 | 0.418 | 0.400 | - | 0.418 | 0.418 | 75,548 | 0.4178 | -0.13% |
| 2020-02-20 | 0 | 15.80 | 14.00 | - | - | - | 0 | 0 | - | 0.418 | 0.371 | - | - | - | 0 | - | 2.07% |
| 2020-02-19 | 0 | 15.48 | 14.00 | - | 15.48 | 15.48 | 3,000 | 46,440 | 15.480 | 0.410 | 0.371 | - | 0.410 | 0.410 | 113,322 | 0.4098 | -1.15% |
| 2020-02-18 | 0 | 15.66 | 14.00 | - | - | - | 0 | 0 | - | 0.415 | 0.371 | - | - | - | 0 | - | 0.00% |
| 2020-02-17 | 0 | 15.66 | 14.00 | - | - | - | 0 | 0 | - | 0.415 | 0.371 | - | - | - | 0 | - | 2.22% |
| 2020-02-14 | 0 | 15.32 | 14.00 | - | 15.24 | 15.34 | 2,000 | 30,602 | 15.301 | 0.406 | 0.371 | - | 0.403 | 0.406 | 75,548 | 0.4051 | 0.66% |
| 2020-02-13 | 0 | 15.22 | 15.10 | - | 15.12 | 15.22 | 1,000 | 15,210 | 15.210 | 0.403 | 0.400 | - | 0.400 | 0.403 | 37,774 | 0.4027 | -0.26% |
| 2020-02-12 | 0 | 15.26 | 14.00 | - | - | - | 0 | 0 | - | 0.404 | 0.371 | - | - | - | 0 | - | 0.93% |
| 2020-02-11 | 0 | 15.12 | 14.00 | - | 15.10 | 15.24 | 60,100 | 911,378 | 15.164 | 0.400 | 0.371 | - | 0.400 | 0.403 | 2,270,213 | 0.4015 | 1.07% |
| 2020-02-10 | 0 | 14.96 | 14.00 | - | 14.88 | 15.04 | 8,000 | 119,672 | 14.959 | 0.396 | 0.371 | - | 0.394 | 0.398 | 302,191 | 0.3960 | 0.00% |
| 2020-02-07 | 0 | 14.96 | 14.88 | - | 14.80 | 15.00 | 10,000 | 149,022 | 14.902 | 0.396 | 0.394 | - | 0.392 | 0.397 | 377,739 | 0.3945 | -0.13% |
| 2020-02-06 | 0 | 14.98 | 14.80 | - | 14.72 | 15.04 | 10,600 | 158,046 | 14.910 | 0.397 | 0.392 | - | 0.390 | 0.398 | 400,404 | 0.3947 | 3.17% |
| 2020-02-05 | 0 | 14.52 | 14.40 | - | 14.46 | 14.56 | 1,000 | 14,506 | 14.506 | 0.384 | 0.381 | - | 0.383 | 0.385 | 37,774 | 0.3840 | 0.83% |
| 2020-02-04 | 0 | 14.40 | 13.50 | - | 14.24 | 14.40 | 25,100 | 360,196 | 14.350 | 0.381 | 0.357 | - | 0.377 | 0.381 | 948,126 | 0.3799 | 5.11% |
| 2020-02-03 | 0 | 13.70 | - | - | 13.70 | 14.22 | 26,000 | 365,444 | 14.056 | 0.363 | - | - | 0.363 | 0.376 | 982,122 | 0.3721 | -4.20% |
| 2020-01-31 | 0 | 14.30 | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.42% |
| 2020-01-30 | 0 | 14.24 | - | - | 14.20 | 14.42 | 4,800 | 69,054 | 14.386 | 0.377 | - | - | 0.376 | 0.382 | 181,315 | 0.3809 | -4.81% |
| 2020-01-29 | 0 | 14.96 | - | - | - | - | 0 | 0 | - | 0.396 | - | - | - | - | 0 | - | -4.23% |
| 2020-01-24 | 0 | 15.62 | - | - | 15.62 | 15.62 | 3,800 | 59,356 | 15.620 | 0.414 | - | - | 0.414 | 0.414 | 143,541 | 0.4135 | -0.38% |
| 2020-01-23 | 0 | 15.68 | - | - | - | - | 0 | 0 | - | 0.415 | - | - | - | - | 0 | - | -3.33% |
| 2020-01-22 | 0 | 16.22 | - | - | - | - | 0 | 0 | - | 0.429 | - | - | - | - | 0 | - | 0.00% |
| 2020-01-21 | 0 | 16.22 | - | - | - | - | 0 | 0 | - | 0.429 | - | - | - | - | 0 | - | -1.22% |
| 2020-01-20 | 0 | 16.42 | - | - | - | - | 0 | 0 | - | 0.435 | - | - | - | - | 0 | - | 0.61% |
| 2020-01-17 | 0 | 16.32 | - | - | - | - | 0 | 0 | - | 0.432 | - | - | - | - | 0 | - | 0.12% |
| 2020-01-16 | 0 | 16.30 | - | - | - | - | 0 | 0 | - | 0.432 | - | - | - | - | 0 | - | 0.00% |
| 2020-01-15 | 0 | 16.30 | - | - | 16.30 | 16.30 | 100 | 1,630 | 16.300 | 0.432 | - | - | 0.432 | 0.432 | 3,777 | 0.4315 | -0.12% |
| 2020-01-14 | 0 | 16.32 | - | - | - | - | 0 | 0 | - | 0.432 | - | - | - | - | 0 | - | 0.00% |
| 2020-01-13 | 0 | 16.32 | - | - | - | - | 0 | 0 | - | 0.432 | - | - | - | - | 0 | - | 0.99% |
| 2020-01-10 | 0 | 16.16 | - | - | - | - | 0 | 0 | - | 0.428 | - | - | - | - | 0 | - | 0.25% |
| 2020-01-09 | 0 | 16.12 | - | - | - | - | 0 | 0 | - | 0.427 | - | - | - | - | 0 | - | 0.25% |
| 2020-01-08 | 0 | 16.08 | - | - | - | - | 0 | 0 | - | 0.426 | - | - | - | - | 0 | - | 0.00% |
| 2020-01-07 | 0 | 16.08 | - | - | - | - | 0 | 0 | - | 0.426 | - | - | - | - | 0 | - | 0.00% |
| 2020-01-06 | 0 | 16.08 | - | - | - | - | 0 | 0 | - | 0.426 | - | - | - | - | 0 | - | -0.12% |
| 2020-01-03 | 0 | 16.10 | - | - | 16.10 | 16.10 | 10,000 | 161,000 | 16.100 | 0.426 | - | - | 0.426 | 0.426 | 377,739 | 0.4262 | 0.00% |
| 2020-01-02 | 0 | 16.10 | - | - | 16.10 | 16.16 | 4,900 | 79,006 | 16.124 | 0.426 | - | - | 0.426 | 0.428 | 185,092 | 0.4268 | 2.03% |
| 2019-12-31 | 0 | 15.78 | - | - | - | - | 0 | 0 | - | 0.418 | - | - | - | - | 0 | - | 0.00% |
| 2019-12-30 | 0 | 15.78 | - | - | - | - | 0 | 0 | - | 0.418 | - | - | - | - | 0 | - | 1.68% |
| 2019-12-27 | 0 | 15.52 | - | - | - | - | 0 | 0 | - | 0.411 | - | - | - | - | 0 | - | 0.39% |
| 2019-12-24 | 0 | 15.46 | - | - | - | - | 0 | 0 | - | 0.409 | - | - | - | - | 0 | - | 0.00% |
| 2019-12-23 | 0 | 15.46 | - | - | - | - | 0 | 0 | - | 0.409 | - | - | - | - | 0 | - | -1.15% |
| 2019-12-20 | 0 | 15.64 | - | - | - | - | 0 | 0 | - | 0.414 | - | - | - | - | 0 | - | 0.00% |
| 2019-12-19 | 0 | 15.64 | - | - | - | - | 0 | 0 | - | 0.414 | - | - | - | - | 0 | - | 0.00% |
| 2019-12-18 | 0 | 15.64 | - | - | - | - | 0 | 0 | - | 0.414 | - | - | - | - | 0 | - | 0.00% |
| 2019-12-17 | 0 | 15.64 | - | - | - | - | 0 | 0 | - | 0.414 | - | - | - | - | 0 | - | 1.43% |
| 2019-12-16 | 0 | 15.42 | - | - | - | - | 0 | 0 | - | 0.408 | - | - | - | - | 0 | - | 0.00% |
| 2019-12-13 | 0 | 15.42 | - | - | - | - | 0 | 0 | - | 0.408 | - | - | - | - | 0 | - | 2.39% |
| 2019-12-12 | 0 | 15.06 | - | - | - | - | 0 | 0 | - | 0.399 | - | - | - | - | 0 | - | 0.00% |
| 2019-12-11 | 0 | 15.06 | - | - | - | - | 0 | 0 | - | 0.399 | - | - | - | - | 0 | - | 0.00% |
| 2019-12-10 | 0 | 15.06 | - | - | - | - | 0 | 0 | - | 0.399 | - | - | - | - | 0 | - | 0.00% |
| 2019-12-09 | 0 | 15.06 | - | - | 15.00 | 15.06 | 39,000 | 586,020 | 15.026 | 0.399 | - | - | 0.397 | 0.399 | 1,473,183 | 0.3978 | -0.13% |
| 2019-12-06 | 0 | 15.08 | - | - | - | - | 0 | 0 | - | 0.399 | - | - | - | - | 0 | - | 0.94% |
| 2019-12-05 | 0 | 14.94 | - | - | - | - | 0 | 0 | - | 0.396 | - | - | - | - | 0 | - | 0.81% |
| 2019-12-04 | 0 | 14.82 | - | - | 14.80 | 14.82 | 7,600 | 112,594 | 14.815 | 0.392 | - | - | 0.392 | 0.392 | 287,082 | 0.3922 | -1.07% |
| 2019-12-03 | 0 | 14.98 | - | - | - | - | 0 | 0 | - | 0.397 | - | - | - | - | 0 | - | 0.00% |
| 2019-12-02 | 0 | 14.98 | - | - | - | - | 0 | 0 | - | 0.397 | - | - | - | - | 0 | - | 0.00% |
| 2019-11-29 | 0 | 14.98 | - | - | - | - | 0 | 0 | - | 0.397 | - | - | - | - | 0 | - | -0.79% |
| 2019-11-28 | 0 | 15.10 | - | - | - | - | 0 | 0 | - | 0.400 | - | - | - | - | 0 | - | 0.00% |
| 2019-11-27 | 0 | 15.10 | - | - | - | - | 0 | 0 | - | 0.400 | - | - | - | - | 0 | - | 0.00% |
| 2019-11-26 | 0 | 15.10 | - | - | 15.10 | 15.10 | 3,800 | 57,380 | 15.100 | 0.400 | - | - | 0.400 | 0.400 | 143,541 | 0.3997 | 1.34% |
| 2019-11-25 | 0 | 14.90 | - | - | - | - | 0 | 0 | - | 0.394 | - | - | - | - | 0 | - | 0.81% |
| 2019-11-22 | 0 | 14.78 | - | - | 14.78 | 14.80 | 600 | 8,872 | 14.787 | 0.391 | - | - | 0.391 | 0.392 | 22,664 | 0.3915 | -2.25% |
| 2019-11-21 | 0 | 15.12 | - | - | - | - | 0 | 0 | - | 0.400 | - | - | - | - | 0 | - | -0.66% |
| 2019-11-20 | 0 | 15.22 | - | - | - | - | 0 | 0 | - | 0.403 | - | - | - | - | 0 | - | -0.13% |
| 2019-11-19 | 0 | 15.24 | - | - | - | - | 0 | 0 | - | 0.403 | - | - | - | - | 0 | - | 0.53% |
| 2019-11-18 | 0 | 15.16 | - | - | - | - | 0 | 0 | - | 0.401 | - | - | - | - | 0 | - | 0.00% |
| 2019-11-15 | 0 | 15.16 | - | - | - | - | 0 | 0 | - | 0.401 | - | - | - | - | 0 | - | 0.00% |
| 2019-11-14 | 0 | 15.16 | - | - | - | - | 0 | 0 | - | 0.401 | - | - | - | - | 0 | - | 0.00% |
| 2019-11-13 | 0 | 15.16 | - | - | - | - | 0 | 0 | - | 0.401 | - | - | - | - | 0 | - | 0.00% |
| 2019-11-12 | 0 | 15.16 | - | - | - | - | 0 | 0 | - | 0.401 | - | - | - | - | 0 | - | 0.00% |
| 2019-11-11 | 0 | 15.16 | - | - | 15.16 | 15.18 | 500 | 7,582 | 15.164 | 0.401 | - | - | 0.401 | 0.402 | 18,887 | 0.4014 | -2.07% |
| 2019-11-08 | 0 | 15.48 | - | - | 15.48 | 15.56 | 1,000 | 15,488 | 15.488 | 0.410 | - | - | 0.410 | 0.412 | 37,774 | 0.4100 | -1.02% |
| 2019-11-07 | 0 | 15.64 | - | - | 15.60 | 15.64 | 17,100 | 267,102 | 15.620 | 0.414 | - | - | 0.413 | 0.414 | 645,934 | 0.4135 | 0.77% |
| 2019-11-06 | 0 | 15.52 | - | - | - | - | 0 | 0 | - | 0.411 | - | - | - | - | 0 | - | 0.00% |
| 2019-11-05 | 0 | 15.52 | - | - | 15.52 | 15.52 | 100 | 1,552 | 15.520 | 0.411 | - | - | 0.411 | 0.411 | 3,777 | 0.4109 | 1.31% |
| 2019-11-04 | 0 | 15.32 | - | - | - | - | 0 | 0 | - | 0.406 | - | - | - | - | 0 | - | 0.52% |
| 2019-11-01 | 0 | 15.24 | - | - | 15.24 | 15.24 | 1,500 | 22,860 | 15.240 | 0.403 | - | - | 0.403 | 0.403 | 56,661 | 0.4035 | 1.20% |
| 2019-10-31 | 0 | 15.06 | - | - | - | - | 0 | 0 | - | 0.399 | - | - | - | - | 0 | - | 0.00% |
| 2019-10-30 | 0 | 15.06 | - | - | - | - | 0 | 0 | - | 0.399 | - | - | - | - | 0 | - | 0.00% |
| 2019-10-29 | 0 | 15.06 | - | - | - | - | 0 | 0 | - | 0.399 | - | - | - | - | 0 | - | 0.00% |
| 2019-10-28 | 0 | 15.06 | - | - | - | - | 0 | 0 | - | 0.399 | - | - | - | - | 0 | - | 0.67% |
| 2019-10-25 | 0 | 14.96 | - | - | - | - | 0 | 0 | - | 0.396 | - | - | - | - | 0 | - | 0.54% |
| 2019-10-24 | 0 | 14.88 | - | - | - | - | 0 | 0 | - | 0.394 | - | - | - | - | 0 | - | 0.00% |
| 2019-10-23 | 0 | 14.88 | - | - | - | - | 0 | 0 | - | 0.394 | - | - | - | - | 0 | - | 0.00% |
| 2019-10-22 | 0 | 14.88 | - | - | - | - | 0 | 0 | - | 0.394 | - | - | - | - | 0 | - | 0.27% |
| 2019-10-21 | 0 | 14.84 | - | - | 14.76 | 14.98 | 8,000 | 118,886 | 14.861 | 0.393 | - | - | 0.391 | 0.397 | 302,191 | 0.3934 | 0.41% |
| 2019-10-18 | 0 | 14.78 | - | - | 14.78 | 14.94 | 6,000 | 88,772 | 14.795 | 0.391 | - | - | 0.391 | 0.396 | 226,644 | 0.3917 | -2.76% |
| 2019-10-17 | 0 | 15.20 | - | 15.20 | - | - | 0 | 0 | - | 0.402 | - | 0.402 | - | - | 0 | - | 0.00% |
| 2019-10-16 | 0 | 15.20 | - | - | - | - | 0 | 0 | - | 0.402 | - | - | - | - | 0 | - | 0.00% |
| 2019-10-15 | 0 | 15.20 | - | - | - | - | 0 | 0 | - | 0.402 | - | - | - | - | 0 | - | 0.00% |
| 2019-10-14 | 0 | 15.20 | - | - | - | - | 0 | 0 | - | 0.402 | - | - | - | - | 0 | - | 1.33% |
| 2019-10-11 | 0 | 15.00 | - | - | - | - | 0 | 0 | - | 0.397 | - | - | - | - | 0 | - | 1.35% |
| 2019-10-10 | 0 | 14.80 | - | - | - | - | 0 | 0 | - | 0.392 | - | - | - | - | 0 | - | 0.68% |
| 2019-10-09 | 0 | 14.70 | - | - | - | - | 0 | 0 | - | 0.389 | - | - | - | - | 0 | - | 0.27% |
| 2019-10-08 | 0 | 14.66 | - | - | - | - | 0 | 0 | - | 0.388 | - | - | - | - | 0 | - | 0.55% |
| 2019-10-04 | 0 | 14.58 | - | - | - | - | 0 | 0 | - | 0.386 | - | - | - | - | 0 | - | 0.00% |
| 2019-10-03 | 0 | 14.58 | - | - | - | - | 0 | 0 | - | 0.386 | - | - | - | - | 0 | - | 0.00% |
| 2019-10-02 | 0 | 14.58 | - | - | - | - | 0 | 0 | - | 0.386 | - | - | - | - | 0 | - | 0.00% |
| 2019-09-30 | 0 | 14.58 | - | - | - | - | 0 | 0 | - | 0.386 | - | - | - | - | 0 | - | -1.62% |
| 2019-09-27 | 0 | 14.82 | - | - | - | - | 0 | 0 | - | 0.392 | - | - | - | - | 0 | - | 0.00% |
| 2019-09-26 | 0 | 14.82 | 14.78 | - | - | - | 0 | 0 | - | 0.392 | 0.391 | - | - | - | 0 | - | -1.07% |
| 2019-09-25 | 0 | 14.98 | - | - | - | - | 0 | 0 | - | 0.397 | - | - | - | - | 0 | - | -0.27% |
| 2019-09-24 | 0 | 15.02 | 10.00 | - | - | - | 0 | 0 | - | 0.398 | 0.265 | - | - | - | 0 | - | 0.00% |
| 2019-09-23 | 0 | 15.02 | - | - | - | - | 0 | 0 | - | 0.398 | - | - | - | - | 0 | - | -0.13% |
| 2019-09-20 | 0 | 15.04 | - | - | - | - | 0 | 0 | - | 0.398 | - | - | - | - | 0 | - | 0.00% |
| 2019-09-19 | 0 | 15.04 | - | - | 15.04 | 15.04 | 100 | 1,504 | 15.040 | 0.398 | - | - | 0.398 | 0.398 | 3,777 | 0.3982 | 0.00% |
| 2019-09-18 | 0 | 15.04 | - | - | - | - | 0 | 0 | - | 0.398 | - | - | - | - | 0 | - | 0.00% |
| 2019-09-17 | 0 | 15.04 | - | - | - | - | 0 | 0 | - | 0.398 | - | - | - | - | 0 | - | -1.44% |
| 2019-09-16 | 0 | 15.26 | - | - | - | - | 0 | 0 | - | 0.404 | - | - | - | - | 0 | - | 0.00% |
| 2019-09-13 | 0 | 15.26 | - | - | - | - | 0 | 0 | - | 0.404 | - | - | - | - | 0 | - | 0.00% |
| 2019-09-12 | 0 | 15.26 | - | - | - | - | 0 | 0 | - | 0.404 | - | - | - | - | 0 | - | 0.53% |
| 2019-09-11 | 0 | 15.18 | 15.00 | - | - | - | 0 | 0 | - | 0.402 | 0.397 | - | - | - | 0 | - | 0.00% |
| 2019-09-10 | 0 | 15.18 | - | - | - | - | 0 | 0 | - | 0.402 | - | - | - | - | 0 | - | 0.00% |
| 2019-09-09 | 0 | 15.18 | - | - | - | - | 0 | 0 | - | 0.402 | - | - | - | - | 0 | - | 0.00% |
| 2019-09-06 | 0 | 15.18 | - | - | - | - | 0 | 0 | - | 0.402 | - | - | - | - | 0 | - | 0.00% |
| 2019-09-05 | 0 | 15.18 | - | - | 15.16 | 15.22 | 15,000 | 227,820 | 15.188 | 0.402 | - | - | 0.401 | 0.403 | 566,609 | 0.4021 | 1.74% |
| 2019-09-04 | 0 | 14.92 | - | - | 14.76 | 14.76 | 900 | 13,284 | 14.760 | 0.395 | - | - | 0.391 | 0.391 | 33,997 | 0.3907 | 1.63% |
| 2019-09-03 | 0 | 14.68 | - | - | - | - | 0 | 0 | - | 0.389 | - | - | - | - | 0 | - | 0.14% |
| 2019-09-02 | 0 | 14.66 | - | - | - | - | 0 | 0 | - | 0.388 | - | - | - | - | 0 | - | 0.00% |
| 2019-08-30 | 0 | 14.66 | - | - | - | - | 0 | 0 | - | 0.388 | - | - | - | - | 0 | - | 0.00% |
| 2019-08-29 | 0 | 14.66 | - | - | - | - | 0 | 0 | - | 0.388 | - | - | - | - | 0 | - | 0.00% |
| 2019-08-28 | 0 | 14.66 | - | - | - | - | 0 | 0 | - | 0.388 | - | - | - | - | 0 | - | -0.14% |
| 2019-08-27 | 0 | 14.68 | - | - | 14.68 | 14.68 | 100 | 1,468 | 14.680 | 0.389 | - | - | 0.389 | 0.389 | 3,777 | 0.3886 | 0.82% |
| 2019-08-26 | 0 | 14.56 | - | - | - | - | 0 | 0 | - | 0.385 | - | - | - | - | 0 | - | -0.95% |
| 2019-08-23 | 0 | 14.70 | - | - | 14.66 | 14.70 | 3,000 | 44,060 | 14.687 | 0.389 | - | - | 0.388 | 0.389 | 113,322 | 0.3888 | 0.14% |
| 2019-08-22 | 0 | 14.68 | - | - | - | - | 0 | 0 | - | 0.389 | - | - | - | - | 0 | - | 0.00% |
| 2019-08-21 | 0 | 14.68 | - | - | - | - | 0 | 0 | - | 0.389 | - | - | - | - | 0 | - | 0.00% |
| 2019-08-20 | 0 | 14.68 | - | - | - | - | 0 | 0 | - | 0.389 | - | - | - | - | 0 | - | 0.00% |
| 2019-08-19 | 0 | 14.68 | - | - | - | - | 0 | 0 | - | 0.389 | - | - | - | - | 0 | - | 1.80% |
| 2019-08-16 | 0 | 14.42 | 14.40 | - | - | - | 0 | 0 | - | 0.382 | 0.381 | - | - | - | 0 | - | 0.70% |
| 2019-08-15 | 0 | 14.32 | - | - | 14.32 | 14.32 | 1,500 | 21,480 | 14.320 | 0.379 | - | - | 0.379 | 0.379 | 56,661 | 0.3791 | 0.00% |
| 2019-08-14 | 0 | 14.32 | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.85% |
| 2019-08-13 | 0 | 14.20 | - | - | - | - | 0 | 0 | - | 0.376 | - | - | - | - | 0 | - | 0.00% |
| 2019-08-12 | 0 | 14.20 | - | - | 14.10 | 14.10 | 1,500 | 21,150 | 14.100 | 0.376 | - | - | 0.373 | 0.373 | 56,661 | 0.3733 | 2.60% |
| 2019-08-09 | 0 | 13.84 | - | - | - | - | 0 | 0 | - | 0.366 | - | - | - | - | 0 | - | 0.00% |
| 2019-08-08 | 0 | 13.84 | - | - | - | - | 0 | 0 | - | 0.366 | - | - | - | - | 0 | - | 0.00% |
| 2019-08-07 | 0 | 13.84 | - | - | - | - | 0 | 0 | - | 0.366 | - | - | - | - | 0 | - | 0.00% |
| 2019-08-06 | 0 | 13.84 | - | - | 13.74 | 13.74 | 1,900 | 26,106 | 13.740 | 0.366 | - | - | 0.364 | 0.364 | 71,770 | 0.3637 | -2.26% |
| 2019-08-05 | 0 | 14.16 | - | - | 14.16 | 14.44 | 11,900 | 168,900 | 14.193 | 0.375 | - | - | 0.375 | 0.382 | 449,510 | 0.3757 | -1.94% |
| 2019-08-02 | 0 | 14.44 | - | - | 14.44 | 14.44 | 9,500 | 137,180 | 14.440 | 0.382 | - | - | 0.382 | 0.382 | 358,852 | 0.3823 | -3.35% |
| 2019-08-01 | 0 | 14.94 | - | - | - | - | 0 | 0 | - | 0.396 | - | - | - | - | 0 | - | -0.53% |
| 2019-07-31 | 0 | 15.02 | 14.96 | 15.16 | - | - | 0 | 0 | - | 0.398 | 0.396 | 0.401 | - | - | 0 | - | 0.00% |
| 2019-07-30 | 0 | 15.02 | 14.50 | - | - | - | 0 | 0 | - | 0.398 | 0.384 | - | - | - | 0 | - | 0.27% |
| 2019-07-29 | 0 | 14.98 | 14.50 | - | - | - | 0 | 0 | - | 0.397 | 0.384 | - | - | - | 0 | - | 0.00% |
| 2019-07-26 | 0 | 14.98 | 14.50 | - | - | - | 0 | 0 | - | 0.397 | 0.384 | - | - | - | 0 | - | 0.00% |
| 2019-07-25 | 0 | 14.98 | 14.50 | - | - | - | 0 | 0 | - | 0.397 | 0.384 | - | - | - | 0 | - | 0.27% |
| 2019-07-24 | 0 | 14.94 | - | - | 14.80 | 14.94 | 12,000 | 177,960 | 14.830 | 0.396 | - | - | 0.392 | 0.396 | 453,287 | 0.3926 | 0.95% |
| 2019-07-23 | 0 | 14.80 | - | 14.80 | 14.78 | 14.82 | 2,600 | 38,488 | 14.803 | 0.392 | - | 0.392 | 0.391 | 0.392 | 98,212 | 0.3919 | 0.14% |
| 2019-07-22 | 0 | 14.78 | - | - | 14.78 | 14.80 | 2,400 | 35,480 | 14.783 | 0.391 | - | - | 0.391 | 0.392 | 90,657 | 0.3914 | -0.40% |
| 2019-07-19 | 0 | 14.84 | - | - | - | - | 0 | 0 | - | 0.393 | - | - | - | - | 0 | - | 0.00% |
| 2019-07-18 | 0 | 14.84 | - | - | - | - | 0 | 0 | - | 0.393 | - | - | - | - | 0 | - | -0.27% |
| 2019-07-17 | 0 | 14.88 | - | - | - | - | 0 | 0 | - | 0.394 | - | - | - | - | 0 | - | 0.00% |
| 2019-07-16 | 0 | 14.88 | - | - | - | - | 0 | 0 | - | 0.394 | - | - | - | - | 0 | - | 0.13% |
| 2019-07-15 | 0 | 14.86 | - | - | - | - | 0 | 0 | - | 0.393 | - | - | - | - | 0 | - | 0.41% |
| 2019-07-12 | 0 | 14.80 | - | - | - | - | 0 | 0 | - | 0.392 | - | - | - | - | 0 | - | 0.00% |
| 2019-07-11 | 0 | 14.80 | - | - | - | - | 0 | 0 | - | 0.392 | - | - | - | - | 0 | - | 0.00% |
| 2019-07-10 | 0 | 14.80 | - | - | - | - | 0 | 0 | - | 0.392 | - | - | - | - | 0 | - | -0.13% |
| 2019-07-09 | 0 | 14.82 | - | - | - | - | 0 | 0 | - | 0.392 | - | - | - | - | 0 | - | -0.13% |
| 2019-07-08 | 0 | 14.84 | - | - | - | - | 0 | 0 | - | 0.393 | - | - | - | - | 0 | - | -2.11% |
| 2019-07-05 | 0 | 15.16 | - | - | - | - | 0 | 0 | - | 0.401 | - | - | - | - | 0 | - | 0.00% |
| 2019-07-04 | 0 | 15.16 | - | - | 15.16 | 15.18 | 1,200 | 18,208 | 15.173 | 0.401 | - | - | 0.401 | 0.402 | 45,329 | 0.4017 | 0.13% |
| 2019-07-03 | 0 | 15.14 | - | - | 15.14 | 15.28 | 1,600 | 24,344 | 15.215 | 0.401 | - | - | 0.401 | 0.405 | 60,438 | 0.4028 | -2.95% |
| 2019-07-02 | 0 | 15.60 | - | 15.60 | 15.40 | 15.60 | 1,000 | 15,420 | 15.420 | 0.413 | - | 0.413 | 0.408 | 0.413 | 37,774 | 0.4082 | 4.70% |
| 2019-06-28 | 0 | 14.90 | - | 15.00 | 14.80 | 14.98 | 3,700 | 55,026 | 14.872 | 0.394 | - | 0.397 | 0.392 | 0.397 | 139,764 | 0.3937 | -0.93% |
| 2019-06-27 | 0 | 15.04 | - | - | 14.92 | 14.92 | 900 | 13,428 | 14.920 | 0.398 | - | - | 0.395 | 0.395 | 33,997 | 0.3950 | 2.17% |
| 2019-06-26 | 0 | 14.72 | - | - | 14.72 | 14.72 | 2,700 | 39,744 | 14.720 | 0.390 | - | - | 0.390 | 0.390 | 101,990 | 0.3897 | -0.94% |
| 2019-06-25 | 0 | 14.86 | - | - | 14.72 | 14.86 | 2,900 | 42,856 | 14.778 | 0.393 | - | - | 0.390 | 0.393 | 109,544 | 0.3912 | 0.27% |
| 2019-06-24 | 0 | 14.82 | - | 15.02 | 14.82 | 14.82 | 1,000 | 14,820 | 14.820 | 0.392 | - | 0.398 | 0.392 | 0.392 | 37,774 | 0.3923 | 0.14% |
| 2019-06-21 | 0 | 14.80 | - | - | - | - | 0 | 0 | - | 0.392 | - | - | - | - | 0 | - | 0.00% |
| 2019-06-20 | 0 | 14.80 | - | - | 14.72 | 14.80 | 2,900 | 42,848 | 14.775 | 0.392 | - | - | 0.390 | 0.392 | 109,544 | 0.3911 | 5.11% |
| 2019-06-19 | 0 | 14.08 | - | - | - | - | 0 | 0 | - | 0.373 | - | - | - | - | 0 | - | 0.00% |
| 2019-06-18 | 0 | 14.08 | - | - | - | - | 0 | 0 | - | 0.373 | - | - | - | - | 0 | - | 0.00% |
| 2019-06-17 | 0 | 14.08 | 13.96 | 14.16 | - | - | 0 | 0 | - | 0.373 | 0.370 | 0.375 | - | - | 0 | - | 0.00% |
| 2019-06-14 | 0 | 14.08 | - | - | - | - | 0 | 0 | - | 0.373 | - | - | - | - | 0 | - | 0.00% |
| 2019-06-13 | 0 | 14.08 | - | - | - | - | 0 | 0 | - | 0.373 | - | - | - | - | 0 | - | 0.00% |
| 2019-06-12 | 0 | 14.08 | - | - | 14.08 | 14.08 | 100 | 1,408 | 14.080 | 0.373 | - | - | 0.373 | 0.373 | 3,777 | 0.3727 | 1.88% |
| 2019-06-11 | 0 | 13.82 | - | - | - | - | 0 | 0 | - | 0.366 | - | - | - | - | 0 | - | 0.00% |
| 2019-06-10 | 0 | 13.82 | - | - | - | - | 0 | 0 | - | 0.366 | - | - | - | - | 0 | - | 0.00% |
| 2019-06-06 | 0 | 13.82 | - | - | - | - | 0 | 0 | - | 0.366 | - | - | - | - | 0 | - | 0.00% |
| 2019-06-05 | 0 | 13.82 | - | - | - | - | 0 | 0 | - | 0.366 | - | - | - | - | 0 | - | 0.00% |
| 2019-06-04 | 0 | 13.82 | - | - | - | - | 0 | 0 | - | 0.366 | - | - | - | - | 0 | - | 0.00% |
| 2019-06-03 | 0 | 13.82 | - | - | - | - | 0 | 0 | - | 0.366 | - | - | - | - | 0 | - | 0.00% |
| 2019-05-31 | 0 | 13.82 | - | - | - | - | 0 | 0 | - | 0.366 | - | - | - | - | 0 | - | 0.00% |
| 2019-05-30 | 0 | 13.82 | - | - | - | - | 0 | 0 | - | 0.366 | - | - | - | - | 0 | - | 0.00% |
| 2019-05-29 | 0 | 13.82 | - | - | - | - | 0 | 0 | - | 0.366 | - | - | - | - | 0 | - | 0.00% |
| 2019-05-28 | 0 | 13.82 | - | - | - | - | 0 | 0 | - | 0.366 | - | - | - | - | 0 | - | 0.00% |
| 2019-05-27 | 0 | 13.82 | - | - | 13.82 | 13.82 | 3,000 | 41,460 | 13.820 | 0.366 | - | - | 0.366 | 0.366 | 113,322 | 0.3659 | -1.57% |
| 2019-05-24 | 0 | 14.04 | - | - | - | - | 0 | 0 | - | 0.372 | - | - | - | - | 0 | - | 0.00% |
| 2019-05-23 | 0 | 14.04 | - | - | - | - | 0 | 0 | - | 0.372 | - | - | - | - | 0 | - | 0.00% |
| 2019-05-22 | 0 | 14.04 | - | - | - | - | 0 | 0 | - | 0.372 | - | - | - | - | 0 | - | 0.00% |
| 2019-05-21 | 0 | 14.04 | - | - | - | - | 0 | 0 | - | 0.372 | - | - | - | - | 0 | - | 0.00% |
| 2019-05-20 | 0 | 14.04 | - | - | - | - | 0 | 0 | - | 0.372 | - | - | - | - | 0 | - | 0.00% |
| 2019-05-17 | 0 | 14.04 | - | - | - | - | 0 | 0 | - | 0.372 | - | - | - | - | 0 | - | 0.00% |
| 2019-05-16 | 0 | 14.04 | - | - | - | - | 0 | 0 | - | 0.372 | - | - | - | - | 0 | - | 0.00% |
| 2019-05-15 | 0 | 14.04 | - | - | - | - | 0 | 0 | - | 0.372 | - | - | - | - | 0 | - | 0.00% |
| 2019-05-14 | 0 | 14.04 | - | - | - | - | 0 | 0 | - | 0.372 | - | - | - | - | 0 | - | -2.09% |
| 2019-05-10 | 0 | 14.34 | - | - | 14.34 | 14.34 | 2,000 | 28,680 | 14.340 | 0.380 | - | - | 0.380 | 0.380 | 75,548 | 0.3796 | -1.10% |
| 2019-05-09 | 0 | 14.50 | - | - | - | - | 0 | 0 | - | 0.384 | - | - | - | - | 0 | - | 0.00% |
| 2019-05-08 | 0 | 14.50 | - | - | - | - | 0 | 0 | - | 0.384 | - | - | - | - | 0 | - | 0.00% |
| 2019-05-07 | 0 | 14.50 | 14.44 | - | 14.50 | 14.50 | 100 | 1,450 | 14.500 | 0.384 | 0.382 | - | 0.384 | 0.384 | 3,777 | 0.3839 | -5.48% |
| 2019-05-06 | 0 | 15.34 | 14.30 | - | - | - | 0 | 0 | - | 0.406 | 0.379 | - | - | - | 0 | - | 0.00% |
| 2019-05-03 | 0 | 15.34 | 15.34 | 15.80 | 15.34 | 15.34 | 100 | 1,534 | 15.340 | 0.406 | 0.406 | 0.418 | 0.406 | 0.406 | 3,777 | 0.4061 | -3.28% |
| 2019-05-02 | 0 | 15.86 | - | - | - | - | 0 | 0 | - | 0.420 | - | - | - | - | 0 | - | 0.00% |
| 2019-04-30 | 0 | 15.86 | - | - | - | - | 0 | 0 | - | 0.420 | - | - | - | - | 0 | - | 0.00% |
| 2019-04-29 | 0 | 15.86 | - | - | - | - | 0 | 0 | - | 0.420 | - | - | - | - | 0 | - | 0.00% |
| 2019-04-26 | 0 | 15.86 | - | - | - | - | 0 | 0 | - | 0.420 | - | - | - | - | 0 | - | 0.00% |
| 2019-04-25 | 0 | 15.86 | - | - | - | - | 0 | 0 | - | 0.420 | - | - | - | - | 0 | - | 0.00% |
| 2019-04-24 | 0 | 15.86 | 15.60 | - | 15.86 | 15.86 | 1,500 | 23,790 | 15.860 | 0.420 | 0.413 | - | 0.420 | 0.420 | 56,661 | 0.4199 | -0.13% |
| 2019-04-23 | 0 | 15.88 | - | - | 15.88 | 15.90 | 10,500 | 166,940 | 15.899 | 0.420 | - | - | 0.420 | 0.421 | 396,626 | 0.4209 | -0.50% |
| 2019-04-18 | 0 | 15.96 | - | - | - | - | 0 | 0 | - | 0.423 | - | - | - | - | 0 | - | 0.00% |
| 2019-04-17 | 0 | 15.96 | - | - | - | - | 0 | 0 | - | 0.423 | - | - | - | - | 0 | - | 0.00% |
| 2019-04-16 | 0 | 15.96 | - | - | - | - | 0 | 0 | - | 0.423 | - | - | - | - | 0 | - | 0.00% |
| 2019-04-15 | 0 | 15.96 | - | - | - | - | 0 | 0 | - | 0.423 | - | - | - | - | 0 | - | 0.00% |
| 2019-04-12 | 0 | 15.96 | - | - | - | - | 0 | 0 | - | 0.423 | - | - | - | - | 0 | - | 0.00% |
| 2019-04-11 | 0 | 15.96 | - | - | - | - | 0 | 0 | - | 0.423 | - | - | - | - | 0 | - | 0.00% |
| 2019-04-10 | 0 | 15.96 | 15.96 | - | 15.96 | 16.00 | 1,400 | 22,364 | 15.974 | 0.423 | 0.423 | - | 0.423 | 0.424 | 52,883 | 0.4229 | 1.01% |
| 2019-04-09 | 0 | 15.80 | 15.80 | - | - | - | 0 | 0 | - | 0.418 | 0.418 | - | - | - | 0 | - | 0.38% |
| 2019-04-08 | 0 | 15.74 | - | - | - | - | 0 | 0 | - | 0.417 | - | - | - | - | 0 | - | 0.00% |
| 2019-04-04 | 0 | 15.74 | 15.50 | - | - | - | 0 | 0 | - | 0.417 | 0.410 | - | - | - | 0 | - | 0.00% |
| 2019-04-03 | 0 | 15.74 | - | - | 15.74 | 15.74 | 100 | 1,574 | 15.740 | 0.417 | - | - | 0.417 | 0.417 | 3,777 | 0.4167 | 4.93% |
| 2019-04-02 | 0 | 15.00 | - | - | - | - | 0 | 0 | - | 0.397 | - | - | - | - | 0 | - | 0.00% |
| 2019-04-01 | 0 | 15.00 | - | 15.80 | - | - | 0 | 0 | - | 0.397 | - | 0.418 | - | - | 0 | - | 0.00% |
| 2019-03-29 | 0 | 15.00 | - | - | - | - | 0 | 0 | - | 0.397 | - | - | - | - | 0 | - | 0.00% |
| 2019-03-28 | 0 | 15.00 | - | - | - | - | 0 | 0 | - | 0.397 | - | - | - | - | 0 | - | 0.00% |
| 2019-03-27 | 0 | 15.00 | - | - | - | - | 0 | 0 | - | 0.397 | - | - | - | - | 0 | - | 0.00% |
| 2019-03-26 | 0 | 15.00 | - | - | - | - | 0 | 0 | - | 0.397 | - | - | - | - | 0 | - | 0.00% |
| 2019-03-25 | 0 | 15.00 | - | - | 15.00 | 15.00 | 700 | 10,500 | 15.000 | 0.397 | - | - | 0.397 | 0.397 | 26,442 | 0.3971 | -0.66% |
| 2019-03-22 | 0 | 15.10 | - | - | - | - | 0 | 0 | - | 0.400 | - | - | - | - | 0 | - | 0.00% |
| 2019-03-21 | 0 | 15.10 | - | - | 15.10 | 15.10 | 1,900 | 28,690 | 15.100 | 0.400 | - | - | 0.400 | 0.400 | 71,770 | 0.3997 | 0.00% |
| 2019-03-20 | 0 | 15.10 | - | 15.32 | - | - | 0 | 0 | - | 0.400 | - | 0.406 | - | - | 0 | - | 0.00% |
| 2019-03-19 | 0 | 15.10 | - | - | - | - | 0 | 0 | - | 0.400 | - | - | - | - | 0 | - | 0.00% |
| 2019-03-18 | 0 | 15.10 | 15.10 | - | 14.96 | 15.10 | 3,000 | 45,060 | 15.020 | 0.400 | 0.400 | - | 0.396 | 0.400 | 113,322 | 0.3976 | 0.40% |
| 2019-03-15 | 0 | 15.04 | - | - | - | - | 0 | 0 | - | 0.398 | - | - | - | - | 0 | - | 0.00% |
| 2019-03-14 | 0 | 15.04 | - | - | - | - | 0 | 0 | - | 0.398 | - | - | - | - | 0 | - | 0.00% |
| 2019-03-13 | 0 | 15.04 | - | - | - | - | 0 | 0 | - | 0.398 | - | - | - | - | 0 | - | 0.00% |
| 2019-03-12 | 0 | 15.04 | - | 15.04 | 14.90 | 15.04 | 4,900 | 73,570 | 15.014 | 0.398 | - | 0.398 | 0.394 | 0.398 | 185,092 | 0.3975 | 2.31% |
| 2019-03-11 | 0 | 14.70 | - | - | 14.70 | 14.70 | 900 | 13,230 | 14.700 | 0.389 | - | - | 0.389 | 0.389 | 33,997 | 0.3892 | 0.55% |
| 2019-03-08 | 0 | 14.62 | - | - | 14.62 | 14.80 | 2,700 | 39,708 | 14.707 | 0.387 | - | - | 0.387 | 0.392 | 101,990 | 0.3893 | -3.18% |
| 2019-03-07 | 0 | 15.10 | - | - | 15.10 | 15.18 | 1,800 | 27,252 | 15.140 | 0.400 | - | - | 0.400 | 0.402 | 67,993 | 0.4008 | -0.92% |
| 2019-03-06 | 0 | 15.24 | - | - | 15.20 | 15.24 | 2,100 | 31,968 | 15.223 | 0.403 | - | - | 0.402 | 0.403 | 79,325 | 0.4030 | 0.13% |
| 2019-03-05 | 0 | 15.22 | - | 15.24 | 15.08 | 15.36 | 4,900 | 74,122 | 15.127 | 0.403 | - | 0.403 | 0.399 | 0.407 | 185,092 | 0.4005 | -0.91% |
| 2019-03-04 | 0 | 15.36 | - | - | 15.36 | 15.36 | 1,000 | 15,360 | 15.360 | 0.407 | - | - | 0.407 | 0.407 | 37,774 | 0.4066 | 3.23% |
| 2019-03-01 | 0 | 14.88 | - | 15.08 | - | - | 0 | 0 | - | 0.394 | - | 0.399 | - | - | 0 | - | 0.00% |
| 2019-02-28 | 0 | 14.88 | - | - | - | - | 0 | 0 | - | 0.394 | - | - | - | - | 0 | - | 0.00% |
| 2019-02-27 | 0 | 14.88 | - | - | - | - | 0 | 0 | - | 0.394 | - | - | - | - | 0 | - | 0.00% |
| 2019-02-26 | 0 | 14.88 | - | 15.00 | 14.88 | 15.00 | 6,900 | 102,900 | 14.913 | 0.394 | - | 0.397 | 0.394 | 0.397 | 260,640 | 0.3948 | -1.20% |
| 2019-02-25 | 0 | 15.06 | - | - | 14.76 | 15.06 | 2,100 | 31,026 | 14.774 | 0.399 | - | - | 0.391 | 0.399 | 79,325 | 0.3911 | 6.66% |
| 2019-02-22 | 0 | 14.12 | - | - | 14.12 | 14.12 | 100 | 1,412 | 14.120 | 0.374 | - | - | 0.374 | 0.374 | 3,777 | 0.3738 | 2.92% |
| 2019-02-21 | 0 | 13.72 | - | - | - | - | 0 | 0 | - | 0.363 | - | - | - | - | 0 | - | 0.00% |
| 2019-02-20 | 0 | 13.72 | - | 13.72 | - | - | 0 | 0 | - | 0.363 | - | 0.363 | - | - | 0 | - | -0.29% |
| 2019-02-19 | 0 | 13.76 | - | - | - | - | 0 | 0 | - | 0.364 | - | - | - | - | 0 | - | 0.00% |
| 2019-02-18 | 0 | 13.76 | - | - | 13.76 | 13.76 | 100 | 1,376 | 13.760 | 0.364 | - | - | 0.364 | 0.364 | 3,777 | 0.3643 | 3.46% |
| 2019-02-15 | 0 | 13.30 | - | - | - | - | 0 | 0 | - | 0.352 | - | - | - | - | 0 | - | 0.00% |
| 2019-02-14 | 0 | 13.30 | 12.90 | - | 13.30 | 13.30 | 300 | 3,990 | 13.300 | 0.352 | 0.342 | - | 0.352 | 0.352 | 11,332 | 0.3521 | 0.00% |
| 2019-02-13 | 0 | 13.30 | - | - | 13.30 | 13.30 | 300 | 3,990 | 13.300 | 0.352 | - | - | 0.352 | 0.352 | 11,332 | 0.3521 | 1.22% |
| 2019-02-12 | 0 | 13.14 | - | 13.20 | - | - | 0 | 0 | - | 0.348 | - | 0.349 | - | - | 0 | - | 0.00% |
| 2019-02-11 | 0 | 13.14 | - | - | 13.14 | 13.14 | 100 | 1,314 | 13.140 | 0.348 | - | - | 0.348 | 0.348 | 3,777 | 0.3479 | 1.55% |
| 2019-02-08 | 0 | 12.94 | - | 12.94 | - | - | 0 | 0 | - | 0.343 | - | 0.343 | - | - | 0 | - | 0.00% |
| 2019-02-04 | 0 | 12.94 | - | - | - | - | 0 | 0 | - | 0.343 | - | - | - | - | 0 | - | 0.00% |
| 2019-02-01 | 0 | 12.94 | - | - | 12.94 | 12.94 | 200 | 2,588 | 12.940 | 0.343 | - | - | 0.343 | 0.343 | 7,555 | 0.3426 | 1.73% |
| 2019-01-31 | 0 | 12.72 | - | - | - | - | 0 | 0 | - | 0.337 | - | - | - | - | 0 | - | 0.00% |
| 2019-01-30 | 0 | 12.72 | - | - | - | - | 0 | 0 | - | 0.337 | - | - | - | - | 0 | - | 0.00% |
| 2019-01-29 | 0 | 12.72 | - | - | - | - | 0 | 0 | - | 0.337 | - | - | - | - | 0 | - | 0.00% |
| 2019-01-28 | 0 | 12.72 | - | - | 12.72 | 12.72 | 3,500 | 44,520 | 12.720 | 0.337 | - | - | 0.337 | 0.337 | 132,209 | 0.3367 | 5.65% |
| 2019-01-25 | 0 | 12.04 | - | - | - | - | 0 | 0 | - | 0.319 | - | - | - | - | 0 | - | 0.00% |
| 2019-01-24 | 0 | 12.04 | - | - | - | - | 0 | 0 | - | 0.319 | - | - | - | - | 0 | - | 0.00% |
| 2019-01-23 | 0 | 12.04 | - | - | - | - | 0 | 0 | - | 0.319 | - | - | - | - | 0 | - | 0.00% |
| 2019-01-22 | 0 | 12.04 | - | - | - | - | 0 | 0 | - | 0.319 | - | - | - | - | 0 | - | 0.00% |
| 2019-01-21 | 0 | 12.04 | - | - | - | - | 0 | 0 | - | 0.319 | - | - | - | - | 0 | - | 0.00% |
| 2019-01-18 | 0 | 12.04 | - | - | - | - | 0 | 0 | - | 0.319 | - | - | - | - | 0 | - | 0.00% |
| 2019-01-17 | 0 | 12.04 | - | - | - | - | 0 | 0 | - | 0.319 | - | - | - | - | 0 | - | 0.00% |
| 2019-01-16 | 0 | 12.04 | - | - | - | - | 0 | 0 | - | 0.319 | - | - | - | - | 0 | - | 0.00% |
| 2019-01-15 | 0 | 12.04 | - | - | - | - | 0 | 0 | - | 0.319 | - | - | - | - | 0 | - | 0.00% |
| 2019-01-14 | 0 | 12.04 | - | - | - | - | 0 | 0 | - | 0.319 | - | - | - | - | 0 | - | 0.00% |
| 2019-01-11 | 0 | 12.04 | - | - | - | - | 0 | 0 | - | 0.319 | - | - | - | - | 0 | - | 0.00% |
| 2019-01-10 | 0 | 12.04 | - | - | - | - | 0 | 0 | - | 0.319 | - | - | - | - | 0 | - | 0.00% |
| 2019-01-09 | 0 | 12.04 | - | - | 12.04 | 12.04 | 900 | 10,836 | 12.040 | 0.319 | - | - | 0.319 | 0.319 | 33,997 | 0.3187 | 4.70% |
| 2019-01-08 | 0 | 11.50 | - | - | - | - | 0 | 0 | - | 0.304 | - | - | - | - | 0 | - | 0.00% |
| 2019-01-07 | 0 | 11.50 | - | - | - | - | 0 | 0 | - | 0.304 | - | - | - | - | 0 | - | 0.00% |
| 2019-01-04 | 0 | 11.50 | - | - | - | - | 0 | 0 | - | 0.304 | - | - | - | - | 0 | - | 0.00% |
| 2019-01-03 | 0 | 11.50 | - | - | 11.50 | 11.52 | 1,800 | 20,718 | 11.510 | 0.304 | - | - | 0.304 | 0.305 | 67,993 | 0.3047 | 0.00% |
| 2019-01-02 | 0 | 11.50 | - | - | 11.50 | 11.54 | 4,500 | 51,876 | 11.528 | 0.304 | - | - | 0.304 | 0.306 | 169,983 | 0.3052 | -2.21% |
| 2018-12-31 | 0 | 11.76 | - | - | 11.76 | 11.76 | 900 | 10,584 | 11.760 | 0.311 | - | - | 0.311 | 0.311 | 33,997 | 0.3113 | -0.34% |
| 2018-12-28 | 0 | 11.80 | - | - | - | - | 0 | 0 | - | 0.312 | - | - | - | - | 0 | - | 0.00% |
| 2018-12-27 | 0 | 11.80 | - | - | - | - | 0 | 0 | - | 0.312 | - | - | - | - | 0 | - | 0.00% |
| 2018-12-24 | 0 | 11.80 | - | - | - | - | 0 | 0 | - | 0.312 | - | - | - | - | 0 | - | 0.00% |
| 2018-12-21 | 0 | 11.80 | - | - | - | - | 0 | 0 | - | 0.312 | - | - | - | - | 0 | - | 0.00% |
| 2018-12-20 | 0 | 11.80 | - | - | 11.80 | 11.80 | 100 | 1,180 | 11.800 | 0.312 | - | - | 0.312 | 0.312 | 3,777 | 0.3124 | -1.17% |
| 2018-12-19 | 0 | 11.94 | - | - | 11.94 | 11.94 | 100 | 1,194 | 11.940 | 0.316 | - | - | 0.316 | 0.316 | 3,777 | 0.3161 | -1.16% |
| 2018-12-18 | 0 | 12.08 | - | - | - | - | 0 | 0 | - | 0.320 | - | - | - | - | 0 | - | 0.00% |
| 2018-12-17 | 0 | 12.08 | 12.00 | - | - | - | 0 | 0 | - | 0.320 | 0.318 | - | - | - | 0 | - | 0.00% |
| 2018-12-14 | 0 | 12.08 | 12.00 | - | - | - | 0 | 0 | - | 0.320 | 0.318 | - | - | - | 0 | - | 0.00% |
| 2018-12-13 | 0 | 12.08 | - | - | - | - | 0 | 0 | - | 0.320 | - | - | - | - | 0 | - | 0.00% |
| 2018-12-12 | 0 | 12.08 | - | - | - | - | 0 | 0 | - | 0.320 | - | - | - | - | 0 | - | 0.00% |
| 2018-12-11 | 0 | 12.08 | - | - | - | - | 0 | 0 | - | 0.320 | - | - | - | - | 0 | - | 0.00% |
| 2018-12-10 | 0 | 12.08 | 11.92 | 12.10 | - | - | 0 | 0 | - | 0.320 | 0.316 | 0.320 | - | - | 0 | - | -1.47% |
| 2018-12-07 | 0 | 12.26 | 12.10 | 12.28 | - | - | 0 | 0 | - | 0.325 | 0.320 | 0.325 | - | - | 0 | - | -0.16% |
| 2018-12-06 | 0 | 12.28 | 12.10 | 12.28 | - | - | 0 | 0 | - | 0.325 | 0.320 | 0.325 | - | - | 0 | - | -1.76% |
| 2018-12-05 | 0 | 12.50 | 12.40 | 12.58 | - | - | 0 | 0 | - | 0.331 | 0.328 | 0.333 | - | - | 0 | - | 0.00% |
| 2018-12-04 | 0 | 12.50 | 12.50 | 12.68 | - | - | 0 | 0 | - | 0.331 | 0.331 | 0.336 | - | - | 0 | - | 0.32% |
| 2018-12-03 | 0 | 12.46 | 12.28 | 12.46 | 12.46 | 12.46 | 2,000 | 24,920 | 12.460 | 0.330 | 0.325 | 0.330 | 0.330 | 0.330 | 75,548 | 0.3299 | 3.66% |
| 2018-11-30 | 0 | 12.02 | 11.94 | 12.12 | 12.02 | 12.02 | 100 | 1,202 | 12.020 | 0.318 | 0.316 | 0.321 | 0.318 | 0.318 | 3,777 | 0.3182 | 0.00% |
| 2018-11-29 | 0 | 12.02 | - | - | - | - | 0 | 0 | - | 0.318 | - | - | - | - | 0 | - | 0.00% |
| 2018-11-28 | 0 | 12.02 | 11.92 | - | - | - | 0 | 0 | - | 0.318 | 0.316 | - | - | - | 0 | - | 0.00% |
| 2018-11-27 | 0 | 12.02 | 11.84 | 12.02 | - | - | 0 | 0 | - | 0.318 | 0.313 | 0.318 | - | - | 0 | - | -0.33% |
| 2018-11-26 | 0 | 12.06 | 11.88 | 12.06 | - | - | 0 | 0 | - | 0.319 | 0.315 | 0.319 | - | - | 0 | - | -0.17% |
| 2018-11-23 | 0 | 12.08 | 11.96 | 12.14 | 12.08 | 12.08 | 100 | 1,208 | 12.080 | 0.320 | 0.317 | 0.321 | 0.320 | 0.320 | 3,777 | 0.3198 | -2.27% |
| 2018-11-22 | 0 | 12.36 | 12.30 | 12.36 | - | - | 0 | 0 | - | 0.327 | 0.326 | 0.327 | - | - | 0 | - | 0.00% |
| 2018-11-21 | 0 | 12.36 | 12.20 | 12.38 | - | - | 0 | 0 | - | 0.327 | 0.323 | 0.328 | - | - | 0 | - | 0.00% |
| 2018-11-20 | 0 | 12.36 | 12.20 | 12.38 | - | - | 0 | 0 | - | 0.327 | 0.323 | 0.328 | - | - | 0 | - | -1.59% |
| 2018-11-19 | 0 | 12.56 | 12.46 | 12.64 | 12.56 | 12.56 | 100 | 1,256 | 12.560 | 0.333 | 0.330 | 0.335 | 0.333 | 0.333 | 3,777 | 0.3325 | 2.45% |
| 2018-11-16 | 0 | 12.26 | 12.26 | 12.44 | - | - | 0 | 0 | - | 0.325 | 0.325 | 0.329 | - | - | 0 | - | 0.16% |
| 2018-11-15 | 0 | 12.24 | 12.24 | 12.42 | - | - | 0 | 0 | - | 0.324 | 0.324 | 0.329 | - | - | 0 | - | 0.49% |
| 2018-11-14 | 0 | 12.18 | 12.14 | 12.32 | - | - | 0 | 0 | - | 0.322 | 0.321 | 0.326 | - | - | 0 | - | 0.00% |
| 2018-11-13 | 0 | 12.18 | 12.16 | - | - | - | 0 | 0 | - | 0.322 | 0.322 | - | - | - | 0 | - | 0.16% |
| 2018-11-12 | 0 | 12.16 | 12.06 | 12.24 | - | - | 0 | 0 | - | 0.322 | 0.319 | 0.324 | - | - | 0 | - | 0.00% |
| 2018-11-09 | 0 | 12.16 | 12.00 | 12.18 | 12.30 | 12.30 | 300 | 3,690 | 12.300 | 0.322 | 0.318 | 0.322 | 0.326 | 0.326 | 11,332 | 0.3256 | -1.14% |
| 2018-11-08 | 0 | 12.30 | 12.30 | 12.38 | 12.30 | 12.30 | 1,000 | 12,300 | 12.300 | 0.326 | 0.326 | 0.328 | 0.326 | 0.326 | 37,774 | 0.3256 | -0.65% |
| 2018-11-07 | 0 | 12.38 | 12.22 | 12.40 | - | - | 0 | 0 | - | 0.328 | 0.324 | 0.328 | - | - | 0 | - | -0.80% |
| 2018-11-06 | 0 | 12.48 | 12.30 | 12.48 | - | - | 0 | 0 | - | 0.330 | 0.326 | 0.330 | - | - | 0 | - | -0.16% |
| 2018-11-05 | 0 | 12.50 | 12.40 | - | 12.50 | 12.58 | 4,400 | 55,226 | 12.551 | 0.331 | 0.328 | - | 0.331 | 0.333 | 166,205 | 0.3323 | -0.64% |
| 2018-11-02 | 0 | 12.58 | 12.54 | - | 12.46 | 12.58 | 27,300 | 342,358 | 12.541 | 0.333 | 0.332 | - | 0.330 | 0.333 | 1,031,228 | 0.3320 | 5.18% |
| 2018-11-01 | 0 | 11.96 | 11.96 | 12.12 | - | - | 0 | 0 | - | 0.317 | 0.317 | 0.321 | - | - | 0 | - | 0.84% |
| 2018-10-31 | 0 | 11.86 | 11.84 | 12.00 | - | - | 0 | 0 | - | 0.314 | 0.313 | 0.318 | - | - | 0 | - | 0.00% |
| 2018-10-30 | 0 | 11.86 | 11.70 | 11.88 | - | - | 0 | 0 | - | 0.314 | 0.310 | 0.315 | - | - | 0 | - | 0.00% |
| 2018-10-29 | 0 | 11.86 | 11.72 | 11.90 | 11.98 | 11.98 | 100 | 1,198 | 11.980 | 0.314 | 0.310 | 0.315 | 0.317 | 0.317 | 3,777 | 0.3171 | -2.31% |
| 2018-10-26 | 0 | 12.14 | 12.00 | 12.16 | - | - | 0 | 0 | - | 0.321 | 0.318 | 0.322 | - | - | 0 | - | -0.49% |
| 2018-10-25 | 0 | 12.20 | 12.06 | 12.22 | 12.20 | 12.20 | 100 | 1,220 | 12.200 | 0.323 | 0.319 | 0.324 | 0.323 | 0.323 | 3,777 | 0.3230 | 0.00% |
| 2018-10-24 | 0 | 12.20 | 12.08 | 12.24 | 12.20 | 12.20 | 100 | 1,220 | 12.200 | 0.323 | 0.320 | 0.324 | 0.323 | 0.323 | 3,777 | 0.3230 | 0.00% |
| 2018-10-23 | 0 | 12.20 | 12.06 | 12.22 | - | - | 0 | 0 | - | 0.323 | 0.319 | 0.324 | - | - | 0 | - | -1.45% |
| 2018-10-22 | 0 | 12.38 | 12.22 | 12.38 | 12.62 | 12.62 | 2,000 | 25,240 | 12.620 | 0.328 | 0.324 | 0.328 | 0.334 | 0.334 | 75,548 | 0.3341 | 4.74% |
| 2018-10-19 | 0 | 11.82 | 11.82 | 11.98 | - | - | 0 | 0 | - | 0.313 | 0.313 | 0.317 | - | - | 0 | - | 0.34% |
| 2018-10-18 | 0 | 11.78 | 11.64 | 11.80 | - | - | 0 | 0 | - | 0.312 | 0.308 | 0.312 | - | - | 0 | - | -1.51% |
| 2018-10-16 | 0 | 11.96 | 11.82 | 11.98 | - | - | 0 | 0 | - | 0.317 | 0.313 | 0.317 | - | - | 0 | - | -0.99% |
| 2018-10-15 | 0 | 12.08 | 11.94 | 12.10 | - | - | 0 | 0 | - | 0.320 | 0.316 | 0.320 | - | - | 0 | - | -0.33% |
| 2018-10-12 | 0 | 12.12 | 11.98 | 12.14 | 11.96 | 12.20 | 10,400 | 125,240 | 12.042 | 0.321 | 0.317 | 0.321 | 0.317 | 0.323 | 392,849 | 0.3188 | 1.34% |
| 2018-10-11 | 0 | 11.96 | 11.92 | 12.10 | 11.96 | 12.00 | 4,800 | 57,564 | 11.993 | 0.317 | 0.316 | 0.320 | 0.317 | 0.318 | 181,315 | 0.3175 | -5.23% |
| 2018-10-10 | 0 | 12.62 | 12.50 | 12.66 | - | - | 0 | 0 | - | 0.334 | 0.331 | 0.335 | - | - | 0 | - | 0.00% |
| 2018-10-09 | 0 | 12.62 | 12.48 | 12.64 | 12.62 | 12.64 | 2,000 | 25,268 | 12.634 | 0.334 | 0.330 | 0.335 | 0.334 | 0.335 | 75,548 | 0.3345 | 0.32% |
| 2018-10-08 | 0 | 12.58 | 12.58 | 12.78 | 12.58 | 12.82 | 16,100 | 203,904 | 12.665 | 0.333 | 0.333 | 0.338 | 0.333 | 0.339 | 608,160 | 0.3353 | -2.48% |
| 2018-10-05 | 0 | 12.90 | 12.74 | 12.92 | - | - | 0 | 0 | - | 0.342 | 0.337 | 0.342 | - | - | 0 | - | 0.00% |
| 2018-10-04 | 0 | 12.90 | 12.74 | - | 12.90 | 12.92 | 3,300 | 42,590 | 12.906 | 0.342 | 0.337 | - | 0.342 | 0.342 | 124,654 | 0.3417 | -1.38% |
| 2018-10-03 | 0 | 13.08 | 12.96 | 13.14 | - | - | 0 | 0 | - | 0.346 | 0.343 | 0.348 | - | - | 0 | - | 0.00% |
| 2018-10-02 | 0 | 13.08 | 12.90 | 13.10 | 13.12 | 13.50 | 8,900 | 117,968 | 13.255 | 0.346 | 0.342 | 0.347 | 0.347 | 0.357 | 336,188 | 0.3509 | -0.30% |
| 2018-09-28 | 0 | 13.12 | 13.12 | 13.28 | - | - | 0 | 0 | - | 0.347 | 0.347 | 0.352 | - | - | 0 | - | 0.61% |
| 2018-09-27 | 0 | 13.04 | 12.98 | 13.14 | - | - | 0 | 0 | - | 0.345 | 0.344 | 0.348 | - | - | 0 | - | 0.00% |
| 2018-09-26 | 0 | 13.04 | 13.04 | 13.20 | 13.00 | 13.18 | 2,500 | 32,554 | 13.022 | 0.345 | 0.345 | 0.349 | 0.344 | 0.349 | 94,435 | 0.3447 | -1.06% |
| 2018-09-24 | 0 | 13.18 | 13.02 | 13.20 | 13.18 | 13.18 | 4,000 | 52,720 | 13.180 | 0.349 | 0.345 | 0.349 | 0.349 | 0.349 | 151,096 | 0.3489 | 0.00% |
| 2018-09-21 | 0 | 13.18 | 13.00 | 13.18 | 13.16 | 13.18 | 3,000 | 39,522 | 13.174 | 0.349 | 0.344 | 0.349 | 0.348 | 0.349 | 113,322 | 0.3488 | 2.97% |
| 2018-09-20 | 0 | 12.80 | 12.80 | 12.88 | - | - | 0 | 0 | - | 0.339 | 0.339 | 0.341 | - | - | 0 | - | 0.47% |
| 2018-09-19 | 0 | 12.74 | 12.74 | 12.90 | - | - | 0 | 0 | - | 0.337 | 0.337 | 0.342 | - | - | 0 | - | 2.25% |
| 2018-09-18 | 0 | 12.46 | 12.46 | 12.62 | - | - | 0 | 0 | - | 0.330 | 0.330 | 0.334 | - | - | 0 | - | 0.00% |
| 2018-09-17 | 0 | 12.46 | 12.32 | 12.48 | - | - | 0 | 0 | - | 0.330 | 0.326 | 0.330 | - | - | 0 | - | -0.95% |
| 2018-09-14 | 0 | 12.58 | 12.48 | 12.64 | - | - | 0 | 0 | - | 0.333 | 0.330 | 0.335 | - | - | 0 | - | 0.00% |
| 2018-09-13 | 0 | 12.58 | 12.42 | 12.58 | 12.56 | 12.58 | 6,000 | 75,474 | 12.579 | 0.333 | 0.329 | 0.333 | 0.333 | 0.333 | 226,644 | 0.3330 | 1.29% |
| 2018-09-12 | 0 | 12.42 | 12.28 | 12.44 | - | - | 0 | 0 | - | 0.329 | 0.325 | 0.329 | - | - | 0 | - | -0.64% |
| 2018-09-11 | 0 | 12.50 | 12.36 | 12.52 | - | - | 0 | 0 | - | 0.331 | 0.327 | 0.331 | - | - | 0 | - | -0.79% |
| 2018-09-10 | 0 | 12.60 | 12.46 | 12.62 | - | - | 0 | 0 | - | 0.334 | 0.330 | 0.334 | - | - | 0 | - | -1.25% |
| 2018-09-07 | 0 | 12.76 | 12.62 | 12.78 | - | - | 0 | 0 | - | 0.338 | 0.334 | 0.338 | - | - | 0 | - | 0.00% |
| 2018-09-06 | 0 | 12.76 | 12.62 | 12.78 | - | - | 0 | 0 | - | 0.338 | 0.334 | 0.338 | - | - | 0 | - | -0.93% |
| 2018-09-05 | 0 | 12.88 | 12.74 | 12.90 | - | - | 0 | 0 | - | 0.341 | 0.337 | 0.342 | - | - | 0 | - | -0.46% |
| 2018-09-04 | 0 | 12.94 | 12.88 | 13.06 | - | - | 0 | 0 | - | 0.343 | 0.341 | 0.346 | - | - | 0 | - | 0.00% |
| 2018-09-03 | 0 | 12.94 | 12.82 | 13.00 | - | - | 0 | 0 | - | 0.343 | 0.339 | 0.344 | - | - | 0 | - | 0.00% |
| 2018-08-31 | 0 | 12.94 | 12.78 | 12.96 | - | - | 0 | 0 | - | 0.343 | 0.338 | 0.343 | - | - | 0 | - | -1.07% |
| 2018-08-30 | 0 | 13.08 | 12.92 | 13.08 | - | - | 0 | 0 | - | 0.346 | 0.342 | 0.346 | - | - | 0 | - | -0.76% |
| 2018-08-29 | 0 | 13.18 | 13.08 | 13.24 | - | - | 0 | 0 | - | 0.349 | 0.346 | 0.351 | - | - | 0 | - | 0.00% |
| 2018-08-28 | 0 | 13.18 | 13.16 | 13.34 | - | - | 0 | 0 | - | 0.349 | 0.348 | 0.353 | - | - | 0 | - | 0.76% |
| 2018-08-27 | 0 | 13.08 | 13.08 | 13.24 | - | - | 0 | 0 | - | 0.346 | 0.346 | 0.351 | - | - | 0 | - | 1.55% |
| 2018-08-24 | 0 | 12.88 | 12.74 | 12.90 | - | - | 0 | 0 | - | 0.341 | 0.337 | 0.342 | - | - | 0 | - | 0.00% |
| 2018-08-23 | 0 | 12.88 | 12.72 | 12.88 | - | - | 0 | 0 | - | 0.341 | 0.337 | 0.341 | - | - | 0 | - | -0.16% |
| 2018-08-22 | 0 | 12.90 | 12.76 | 12.92 | - | - | 0 | 0 | - | 0.342 | 0.338 | 0.342 | - | - | 0 | - | 0.00% |
| 2018-08-21 | 0 | 12.90 | 12.90 | 12.92 | - | - | 0 | 0 | - | 0.342 | 0.342 | 0.342 | - | - | 0 | - | 2.71% |
| 2018-08-20 | 0 | 12.56 | 12.52 | 12.70 | - | - | 0 | 0 | - | 0.333 | 0.331 | 0.336 | - | - | 0 | - | 0.00% |
| 2018-08-17 | 0 | 12.56 | 12.42 | 12.60 | - | - | 0 | 0 | - | 0.333 | 0.329 | 0.334 | - | - | 0 | - | -0.16% |
| 2018-08-16 | 0 | 12.58 | 12.52 | 12.70 | 12.58 | 12.60 | 3,000 | 37,760 | 12.587 | 0.333 | 0.331 | 0.336 | 0.333 | 0.334 | 113,322 | 0.3332 | -0.94% |
| 2018-08-15 | 0 | 12.70 | 12.60 | 12.76 | 12.70 | 12.70 | 100 | 1,270 | 12.700 | 0.336 | 0.334 | 0.338 | 0.336 | 0.336 | 3,777 | 0.3362 | -2.91% |
| 2018-08-14 | 0 | 13.08 | 12.92 | 13.08 | - | - | 0 | 0 | - | 0.346 | 0.342 | 0.346 | - | - | 0 | - | -0.15% |
| 2018-08-13 | 0 | 13.10 | 12.94 | 13.10 | - | - | 0 | 0 | - | 0.347 | 0.343 | 0.347 | - | - | 0 | - | -0.30% |
| 2018-08-10 | 0 | 13.14 | 13.04 | 13.22 | - | - | 0 | 0 | - | 0.348 | 0.345 | 0.350 | - | - | 0 | - | 0.00% |
| 2018-08-09 | 0 | 13.14 | 12.98 | 13.14 | 13.02 | 13.16 | 6,900 | 90,598 | 13.130 | 0.348 | 0.344 | 0.348 | 0.345 | 0.348 | 260,640 | 0.3476 | 1.39% |
| 2018-08-08 | 0 | 12.96 | 12.80 | 12.98 | - | - | 0 | 0 | - | 0.343 | 0.339 | 0.344 | - | - | 0 | - | -0.15% |
| 2018-08-07 | 0 | 12.98 | 12.88 | 13.04 | 12.74 | 12.98 | 12,800 | 164,806 | 12.875 | 0.344 | 0.341 | 0.345 | 0.337 | 0.344 | 483,506 | 0.3409 | 1.72% |
| 2018-08-06 | 0 | 12.76 | 12.74 | 12.92 | 12.74 | 12.74 | 1,000 | 12,740 | 12.740 | 0.338 | 0.337 | 0.342 | 0.337 | 0.337 | 37,774 | 0.3373 | -0.78% |
| 2018-08-03 | 0 | 12.86 | 12.70 | 12.88 | 12.74 | 12.96 | 15,000 | 192,492 | 12.833 | 0.340 | 0.336 | 0.341 | 0.337 | 0.343 | 566,609 | 0.3397 | -0.77% |
| 2018-08-02 | 0 | 12.96 | 12.96 | 13.12 | 12.96 | 13.04 | 3,100 | 40,224 | 12.975 | 0.343 | 0.343 | 0.347 | 0.343 | 0.345 | 117,099 | 0.3435 | -3.43% |
| 2018-08-01 | 0 | 13.42 | 13.26 | 13.44 | - | - | 0 | 0 | - | 0.355 | 0.351 | 0.356 | - | - | 0 | - | -0.74% |
| 2018-07-31 | 0 | 13.52 | 13.44 | 13.60 | - | - | 0 | 0 | - | 0.358 | 0.356 | 0.360 | - | - | 0 | - | 0.00% |
| 2018-07-30 | 0 | 13.52 | 13.48 | 13.64 | 13.52 | 13.52 | 100 | 1,352 | 13.520 | 0.358 | 0.357 | 0.361 | 0.358 | 0.358 | 3,777 | 0.3579 | -0.73% |
| 2018-07-27 | 0 | 13.62 | 13.52 | 13.62 | - | - | 0 | 0 | - | 0.361 | 0.358 | 0.361 | - | - | 0 | - | -1.02% |
| 2018-07-26 | 0 | 13.76 | 13.60 | 13.76 | 13.76 | 13.76 | 100 | 1,376 | 13.760 | 0.364 | 0.360 | 0.364 | 0.364 | 0.364 | 3,777 | 0.3643 | 0.00% |
| 2018-07-25 | 0 | 13.76 | 13.76 | 13.92 | - | - | 0 | 0 | - | 0.364 | 0.364 | 0.369 | - | - | 0 | - | 0.58% |
| 2018-07-24 | 0 | 13.68 | 13.68 | 13.84 | - | - | 0 | 0 | - | 0.362 | 0.362 | 0.366 | - | - | 0 | - | 0.88% |
| 2018-07-23 | 0 | 13.56 | 13.56 | - | - | - | 0 | 0 | - | 0.359 | 0.359 | - | - | - | 0 | - | 1.19% |
| 2018-07-20 | 0 | 13.40 | 13.40 | 13.60 | 13.12 | 13.18 | 2,000 | 26,300 | 13.150 | 0.355 | 0.355 | 0.360 | 0.347 | 0.349 | 75,548 | 0.3481 | -0.15% |
| 2018-07-19 | 0 | 13.42 | 13.22 | 13.42 | - | - | 0 | 0 | - | 0.355 | 0.350 | 0.355 | - | - | 0 | - | -1.03% |
| 2018-07-18 | 0 | 13.56 | 13.36 | 13.56 | - | - | 0 | 0 | - | 0.359 | 0.354 | 0.359 | - | - | 0 | - | -0.73% |
| 2018-07-17 | 0 | 13.66 | 13.46 | 13.66 | - | - | 0 | 0 | - | 0.362 | 0.356 | 0.362 | - | - | 0 | - | -0.15% |
| 2018-07-16 | 0 | 13.68 | 13.50 | 13.70 | 13.68 | 13.68 | 5,000 | 68,400 | 13.680 | 0.362 | 0.357 | 0.363 | 0.362 | 0.362 | 188,870 | 0.3622 | -1.30% |
| 2018-07-13 | 0 | 13.86 | 13.70 | 13.88 | 13.90 | 13.90 | 2,000 | 27,800 | 13.900 | 0.367 | 0.363 | 0.367 | 0.368 | 0.368 | 75,548 | 0.3680 | 2.06% |
| 2018-07-12 | 0 | 13.58 | 13.48 | 13.68 | 13.54 | 13.62 | 21,000 | 285,000 | 13.571 | 0.360 | 0.357 | 0.362 | 0.358 | 0.361 | 793,252 | 0.3593 | 1.65% |
| 2018-07-11 | 0 | 13.36 | 13.28 | 13.46 | 13.36 | 13.38 | 3,000 | 40,100 | 13.367 | 0.354 | 0.352 | 0.356 | 0.354 | 0.354 | 113,322 | 0.3539 | -2.05% |
| 2018-07-10 | 0 | 13.64 | 13.62 | 13.80 | - | - | 0 | 0 | - | 0.361 | 0.361 | 0.365 | - | - | 0 | - | 0.00% |
| 2018-07-09 | 0 | 13.64 | 13.48 | 13.66 | 13.64 | 13.64 | 4,000 | 54,560 | 13.640 | 0.361 | 0.357 | 0.362 | 0.361 | 0.361 | 151,096 | 0.3611 | 2.56% |
| 2018-07-06 | 0 | 13.30 | - | - | 13.30 | 13.30 | 300 | 3,990 | 13.300 | 0.352 | - | - | 0.352 | 0.352 | 11,332 | 0.3521 | 0.61% |
| 2018-07-05 | 0 | 13.22 | - | - | 13.22 | 13.22 | 900 | 11,898 | 13.220 | 0.350 | - | - | 0.350 | 0.350 | 33,997 | 0.3500 | -1.93% |
| 2018-07-04 | 0 | 13.48 | 13.32 | - | 13.48 | 13.48 | 100 | 1,348 | 13.480 | 0.357 | 0.353 | - | 0.357 | 0.357 | 3,777 | 0.3569 | -3.30% |
| 2018-07-03 | 0 | 13.94 | - | - | - | - | 0 | 0 | - | 0.369 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-29 | 0 | 13.94 | 13.94 | 14.10 | 13.82 | 13.82 | 2,000 | 27,680 | 13.840 | 0.369 | 0.369 | 0.373 | 0.366 | 0.366 | 75,548 | 0.3664 | -0.29% |
| 2018-06-28 | 0 | 13.98 | - | - | - | - | 0 | 0 | - | 0.370 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-27 | 0 | 13.98 | - | - | 13.98 | 13.98 | 700 | 9,786 | 13.980 | 0.370 | - | - | 0.370 | 0.370 | 26,442 | 0.3701 | -2.92% |
| 2018-06-26 | 0 | 14.40 | - | - | 14.40 | 14.40 | 4,000 | 57,600 | 14.400 | 0.381 | - | - | 0.381 | 0.381 | 151,096 | 0.3812 | -3.61% |
| 2018-06-25 | 0 | 14.94 | - | - | - | - | 1,000 | 14,800 | 14.800 | 0.396 | - | - | - | - | 37,774 | 0.3918 | -0.40% |
| 2018-06-22 | 0 | 15.00 | - | - | - | - | 0 | 0 | - | 0.397 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-21 | 0 | 15.00 | 14.68 | - | 15.00 | 15.00 | 2,000 | 30,000 | 15.000 | 0.397 | 0.389 | - | 0.397 | 0.397 | 75,548 | 0.3971 | -0.40% |
| 2018-06-20 | 0 | 15.06 | 14.96 | - | 14.96 | 15.06 | 2,300 | 34,526 | 15.011 | 0.399 | 0.396 | - | 0.396 | 0.399 | 86,880 | 0.3974 | -4.20% |
| 2018-06-19 | 0 | 15.72 | - | - | - | - | 0 | 0 | - | 0.416 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-15 | 0 | 15.72 | 15.48 | - | - | - | 0 | 0 | - | 0.416 | 0.410 | - | - | - | 0 | - | 0.00% |
| 2018-06-14 | 0 | 15.72 | - | - | 15.72 | 15.72 | 1,000 | 15,720 | 15.720 | 0.416 | - | - | 0.416 | 0.416 | 37,774 | 0.4162 | -0.63% |
| 2018-06-13 | 0 | 15.82 | - | - | - | - | 0 | 0 | - | 0.419 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-12 | 0 | 15.82 | - | - | - | - | 0 | 0 | - | 0.419 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-11 | 0 | 15.82 | 15.66 | 15.98 | 15.88 | 15.88 | 1,000 | 15,880 | 15.880 | 0.419 | 0.415 | 0.423 | 0.420 | 0.420 | 37,774 | 0.4204 | 0.13% |
| 2018-06-08 | 0 | 15.80 | 15.64 | 15.80 | 15.90 | 15.98 | 11,000 | 175,700 | 15.973 | 0.418 | 0.414 | 0.418 | 0.421 | 0.423 | 415,513 | 0.4229 | -0.88% |
| 2018-06-07 | 0 | 15.94 | 15.40 | - | 15.94 | 15.96 | 3,500 | 55,800 | 15.943 | 0.422 | 0.408 | - | 0.422 | 0.423 | 132,209 | 0.4221 | 1.79% |
| 2018-06-06 | 0 | 15.66 | 15.46 | - | 15.64 | 15.66 | 7,100 | 111,066 | 15.643 | 0.415 | 0.409 | - | 0.414 | 0.415 | 268,195 | 0.4141 | -0.89% |
| 2018-06-05 | 0 | 15.80 | 15.80 | 15.98 | - | - | 0 | 0 | - | 0.418 | 0.418 | 0.423 | - | - | 0 | - | 0.00% |
| 2018-06-04 | 0 | 15.80 | 15.62 | 15.80 | - | - | 0 | 0 | - | 0.418 | 0.414 | 0.418 | - | - | 0 | - | 0.00% |
| 2018-06-01 | 0 | 15.80 | 15.20 | - | - | - | 0 | 0 | - | 0.418 | 0.402 | - | - | - | 0 | - | 0.00% |
| 2018-05-31 | 0 | 15.80 | 15.80 | - | - | - | 0 | 0 | - | 0.418 | 0.418 | - | - | - | 0 | - | 0.00% |
| 2018-05-30 | 0 | 15.80 | 15.40 | - | - | - | 0 | 0 | - | 0.418 | 0.408 | - | - | - | 0 | - | 0.00% |
| 2018-05-29 | 0 | 15.80 | 15.62 | 15.80 | 15.80 | 15.80 | 100 | 1,580 | 15.800 | 0.418 | 0.414 | 0.418 | 0.418 | 0.418 | 3,777 | 0.4183 | -1.00% |
| 2018-05-28 | 0 | 15.96 | 15.78 | 15.96 | - | - | 0 | 0 | - | 0.423 | 0.418 | 0.423 | - | - | 0 | - | 0.00% |
| 2018-05-25 | 0 | 15.96 | 15.78 | 15.96 | - | - | 0 | 0 | - | 0.423 | 0.418 | 0.423 | - | - | 0 | - | -0.37% |
| 2018-05-24 | 0 | 16.02 | 15.90 | 16.02 | - | - | 0 | 0 | - | 0.424 | 0.421 | 0.424 | - | - | 0 | - | -0.62% |
| 2018-05-23 | 0 | 16.12 | 15.94 | 16.12 | - | - | 0 | 0 | - | 0.427 | 0.422 | 0.427 | - | - | 0 | - | -0.98% |
| 2018-05-21 | 0 | 16.28 | 16.18 | 16.36 | - | - | 0 | 0 | - | 0.431 | 0.428 | 0.433 | - | - | 0 | - | 0.00% |
| 2018-05-18 | 0 | 16.28 | 16.18 | 16.36 | - | - | 0 | 0 | - | 0.431 | 0.428 | 0.433 | - | - | 0 | - | 0.00% |
| 2018-05-17 | 0 | 16.28 | 16.16 | 16.34 | - | - | 0 | 0 | - | 0.431 | 0.428 | 0.433 | - | - | 0 | - | 0.00% |
| 2018-05-16 | 0 | 16.28 | 16.18 | 16.36 | - | - | 0 | 0 | - | 0.431 | 0.428 | 0.433 | - | - | 0 | - | 0.00% |
| 2018-05-15 | 0 | 16.28 | 16.28 | 16.46 | - | - | 0 | 0 | - | 0.431 | 0.431 | 0.436 | - | - | 0 | - | 0.37% |
| 2018-05-14 | 0 | 16.22 | 16.22 | 16.40 | - | - | 0 | 0 | - | 0.429 | 0.429 | 0.434 | - | - | 0 | - | 0.50% |
| 2018-05-11 | 0 | 16.14 | 16.14 | 16.32 | - | - | 0 | 0 | - | 0.427 | 0.427 | 0.432 | - | - | 0 | - | 0.12% |
| 2018-05-10 | 0 | 16.12 | 16.12 | 16.30 | - | - | 0 | 0 | - | 0.427 | 0.427 | 0.432 | - | - | 0 | - | 0.62% |
| 2018-05-09 | 0 | 16.02 | 16.02 | 16.20 | - | - | 0 | 0 | - | 0.424 | 0.424 | 0.429 | - | - | 0 | - | 0.00% |
| 2018-05-08 | 0 | 16.02 | 16.02 | 16.20 | - | - | 0 | 0 | - | 0.424 | 0.424 | 0.429 | - | - | 0 | - | 1.39% |
| 2018-05-07 | 0 | 15.80 | 15.80 | 15.98 | - | - | 0 | 0 | - | 0.418 | 0.418 | 0.423 | - | - | 0 | - | 0.13% |
| 2018-05-04 | 0 | 15.78 | 15.68 | 15.86 | - | - | 0 | 0 | - | 0.418 | 0.415 | 0.420 | - | - | 0 | - | 0.00% |
| 2018-05-03 | 0 | 15.78 | 15.64 | 15.82 | - | - | 0 | 0 | - | 0.418 | 0.414 | 0.419 | - | - | 0 | - | 0.00% |
| 2018-05-02 | 0 | 15.78 | 15.60 | 15.78 | - | - | 0 | 0 | - | 0.418 | 0.413 | 0.418 | - | - | 0 | - | -0.38% |
| 2018-04-30 | 0 | 15.84 | 15.80 | 16.00 | 15.76 | 15.84 | 18,500 | 292,404 | 15.806 | 0.419 | 0.418 | 0.424 | 0.417 | 0.419 | 698,818 | 0.4184 | 1.80% |
| 2018-04-27 | 0 | 15.56 | 15.56 | 15.74 | 15.46 | 15.48 | 1,200 | 18,554 | 15.462 | 0.412 | 0.412 | 0.417 | 0.409 | 0.410 | 45,329 | 0.4093 | -2.14% |
| 2018-04-26 | 0 | 15.90 | 15.72 | 15.90 | - | - | 0 | 0 | - | 0.421 | 0.416 | 0.421 | - | - | 0 | - | -0.38% |
| 2018-04-25 | 0 | 15.96 | 15.92 | 16.10 | - | - | 0 | 0 | - | 0.423 | 0.421 | 0.426 | - | - | 0 | - | 0.00% |
| 2018-04-24 | 0 | 15.96 | 15.96 | 16.14 | - | - | 0 | 0 | - | 0.423 | 0.423 | 0.427 | - | - | 0 | - | 0.25% |
| 2018-04-23 | 0 | 15.92 | 15.76 | 15.94 | - | - | 0 | 0 | - | 0.421 | 0.417 | 0.422 | - | - | 0 | - | 0.00% |
| 2018-04-20 | 0 | 15.92 | 15.76 | 15.94 | 15.92 | 15.92 | 100 | 1,592 | 15.920 | 0.421 | 0.417 | 0.422 | 0.421 | 0.421 | 3,777 | 0.4215 | -1.24% |
| 2018-04-19 | 0 | 16.12 | 16.02 | 16.16 | 16.04 | 16.18 | 11,300 | 182,016 | 16.108 | 0.427 | 0.424 | 0.428 | 0.425 | 0.428 | 426,845 | 0.4264 | 0.75% |
| 2018-04-18 | 0 | 16.00 | 15.96 | 16.02 | 16.00 | 16.00 | 3,000 | 48,000 | 16.000 | 0.424 | 0.423 | 0.424 | 0.424 | 0.424 | 113,322 | 0.4236 | -1.60% |
| 2018-04-17 | 0 | 16.26 | - | - | 16.26 | 16.30 | 1,000 | 16,268 | 16.268 | 0.430 | - | - | 0.430 | 0.432 | 37,774 | 0.4307 | -0.61% |
| 2018-04-16 | 0 | 16.36 | 16.18 | 16.36 | 16.20 | 16.36 | 1,300 | 21,108 | 16.237 | 0.433 | 0.428 | 0.433 | 0.429 | 0.433 | 49,106 | 0.4298 | -0.12% |
| 2018-04-13 | 0 | 16.38 | 16.20 | 16.38 | - | - | 0 | 0 | - | 0.434 | 0.429 | 0.434 | - | - | 0 | - | -0.49% |
| 2018-04-12 | 0 | 16.46 | 16.34 | 16.52 | - | - | 0 | 0 | - | 0.436 | 0.433 | 0.437 | - | - | 0 | - | 0.00% |
| 2018-04-11 | 0 | 16.46 | 16.46 | 16.64 | - | - | 0 | 0 | - | 0.436 | 0.436 | 0.441 | - | - | 0 | - | 0.98% |
| 2018-04-10 | 0 | 16.30 | 16.30 | 16.48 | 16.10 | 16.10 | 500 | 8,050 | 16.100 | 0.432 | 0.432 | 0.436 | 0.426 | 0.426 | 18,887 | 0.4262 | 1.12% |
| 2018-04-09 | 0 | 16.12 | 16.10 | 16.28 | - | - | 0 | 0 | - | 0.427 | 0.426 | 0.431 | - | - | 0 | - | 0.00% |
| 2018-04-06 | 0 | 16.12 | 16.06 | 16.12 | - | - | 0 | 0 | - | 0.427 | 0.425 | 0.427 | - | - | 0 | - | 0.00% |
| 2018-04-04 | 0 | 16.12 | 16.12 | 16.30 | 16.12 | 16.12 | 1,200 | 19,360 | 16.133 | 0.427 | 0.427 | 0.432 | 0.427 | 0.427 | 45,329 | 0.4271 | -1.23% |
| 2018-04-03 | 0 | 16.32 | 16.22 | 16.40 | 16.32 | 16.32 | 100 | 1,632 | 16.320 | 0.432 | 0.429 | 0.434 | 0.432 | 0.432 | 3,777 | 0.4320 | 0.00% |
| 2018-03-29 | 0 | 16.32 | 16.32 | 16.50 | - | - | 0 | 0 | - | 0.432 | 0.432 | 0.437 | - | - | 0 | - | 1.12% |
| 2018-03-28 | 0 | 16.14 | 16.12 | - | 16.14 | 16.20 | 8,000 | 129,360 | 16.170 | 0.427 | 0.427 | - | 0.427 | 0.429 | 302,191 | 0.4281 | -1.71% |
| 2018-03-27 | 0 | 16.42 | 16.42 | 16.60 | - | - | 0 | 0 | - | 0.435 | 0.435 | 0.439 | - | - | 0 | - | 0.86% |
| 2018-03-26 | 0 | 16.28 | 16.20 | 16.38 | - | - | 0 | 0 | - | 0.431 | 0.429 | 0.434 | - | - | 0 | - | 0.00% |
| 2018-03-23 | 0 | 16.28 | 16.00 | - | 16.28 | 16.38 | 12,200 | 199,200 | 16.328 | 0.431 | 0.424 | - | 0.431 | 0.434 | 460,842 | 0.4323 | -3.67% |
| 2018-03-22 | 0 | 16.90 | 16.82 | 17.00 | 16.90 | 16.90 | 3,200 | 54,080 | 16.900 | 0.447 | 0.445 | 0.450 | 0.447 | 0.447 | 120,877 | 0.4474 | -0.59% |
| 2018-03-21 | 0 | 17.00 | 16.90 | 17.08 | - | - | 0 | 0 | - | 0.450 | 0.447 | 0.452 | - | - | 0 | - | 0.00% |
| 2018-03-20 | 0 | 17.00 | 16.88 | 17.06 | - | - | 0 | 0 | - | 0.450 | 0.447 | 0.452 | - | - | 0 | - | 0.00% |
| 2018-03-19 | 0 | 17.00 | 16.94 | 17.12 | - | - | 0 | 0 | - | 0.450 | 0.448 | 0.453 | - | - | 0 | - | -0.70% |
| 2018-03-16 | 0 | 17.12 | 16.94 | 17.12 | - | - | 0 | 0 | - | 0.453 | 0.448 | 0.453 | - | - | 0 | - | 0.00% |
| 2018-03-15 | 0 | 17.12 | 17.02 | 17.20 | - | - | 0 | 0 | - | 0.453 | 0.451 | 0.455 | - | - | 0 | - | 0.00% |
| 2018-03-14 | 0 | 17.12 | 17.00 | 17.18 | - | - | 0 | 0 | - | 0.453 | 0.450 | 0.455 | - | - | 0 | - | 0.00% |
| 2018-03-13 | 0 | 17.12 | 17.04 | 17.22 | - | - | 0 | 0 | - | 0.453 | 0.451 | 0.456 | - | - | 0 | - | 0.00% |
| 2018-03-12 | 0 | 17.12 | 17.12 | 17.30 | - | - | 0 | 0 | - | 0.453 | 0.453 | 0.458 | - | - | 0 | - | 0.71% |
| 2018-03-09 | 0 | 17.00 | 17.00 | 17.18 | - | - | 0 | 0 | - | 0.450 | 0.450 | 0.455 | - | - | 0 | - | 0.59% |
| 2018-03-08 | 0 | 16.90 | 16.76 | 16.94 | - | - | 0 | 0 | - | 0.447 | 0.444 | 0.448 | - | - | 0 | - | 0.00% |
| 2018-03-07 | 0 | 16.90 | 16.90 | 17.08 | - | - | 0 | 0 | - | 0.447 | 0.447 | 0.452 | - | - | 0 | - | 0.72% |
| 2018-03-06 | 0 | 16.78 | 16.76 | 16.94 | - | - | 0 | 0 | - | 0.444 | 0.444 | 0.448 | - | - | 0 | - | 0.00% |
| 2018-03-05 | 0 | 16.78 | 16.64 | 16.82 | - | - | 0 | 0 | - | 0.444 | 0.441 | 0.445 | - | - | 0 | - | 0.00% |
| 2018-03-02 | 0 | 16.78 | 16.60 | - | - | - | 0 | 0 | - | 0.444 | 0.439 | - | - | - | 0 | - | -0.59% |
| 2018-03-01 | 0 | 16.88 | 16.76 | 16.94 | - | - | 0 | 0 | - | 0.447 | 0.444 | 0.448 | - | - | 0 | - | 0.00% |
| 2018-02-28 | 0 | 16.88 | 16.68 | - | - | - | 0 | 0 | - | 0.447 | 0.442 | - | - | - | 0 | - | -0.94% |
| 2018-02-27 | 0 | 17.04 | 16.98 | 17.16 | - | - | 0 | 0 | - | 0.451 | 0.450 | 0.454 | - | - | 0 | - | 0.00% |
| 2018-02-26 | 0 | 17.04 | 17.04 | - | - | - | 0 | 0 | - | 0.451 | 0.451 | - | - | - | 0 | - | 1.31% |
| 2018-02-23 | 0 | 16.82 | 16.82 | - | - | - | 0 | 0 | - | 0.445 | 0.445 | - | - | - | 0 | - | 0.96% |
| 2018-02-22 | 0 | 16.66 | 16.64 | - | - | - | 0 | 0 | - | 0.441 | 0.441 | - | - | - | 0 | - | 0.24% |
| 2018-02-21 | 0 | 16.62 | 16.62 | 16.80 | 16.62 | 16.62 | 12,000 | 199,440 | 16.620 | 0.440 | 0.440 | 0.445 | 0.440 | 0.440 | 453,287 | 0.4400 | -0.24% |
| 2018-02-20 | 0 | 16.66 | 16.46 | - | 16.70 | 16.70 | 2,000 | 33,400 | 16.700 | 0.441 | 0.436 | - | 0.442 | 0.442 | 75,548 | 0.4421 | -0.48% |
| 2018-02-15 | 0 | 16.74 | 16.54 | 16.74 | 16.66 | 16.74 | 18,400 | 307,344 | 16.703 | 0.443 | 0.438 | 0.443 | 0.441 | 0.443 | 695,040 | 0.4422 | 1.70% |
| 2018-02-14 | 0 | 16.46 | 16.44 | 16.62 | - | - | 0 | 0 | - | 0.436 | 0.435 | 0.440 | - | - | 0 | - | 0.00% |
| 2018-02-13 | 0 | 16.46 | - | - | 16.46 | 16.46 | 1,000 | 16,460 | 16.460 | 0.436 | - | - | 0.436 | 0.436 | 37,774 | 0.4358 | 1.73% |
| 2018-02-12 | 0 | 16.18 | 16.18 | 16.36 | - | - | 0 | 0 | - | 0.428 | 0.428 | 0.433 | - | - | 0 | - | 1.38% |
| 2018-02-09 | 0 | 15.96 | 15.96 | 16.14 | 15.68 | 15.96 | 14,400 | 227,452 | 15.795 | 0.423 | 0.423 | 0.427 | 0.415 | 0.423 | 543,945 | 0.4182 | -4.20% |
| 2018-02-08 | 0 | 16.66 | 16.60 | 16.78 | 16.62 | 16.72 | 9,200 | 153,432 | 16.677 | 0.441 | 0.439 | 0.444 | 0.440 | 0.443 | 347,520 | 0.4415 | -1.77% |
| 2018-02-07 | 0 | 16.96 | 16.94 | 17.12 | 16.96 | 17.30 | 12,600 | 215,036 | 17.066 | 0.449 | 0.448 | 0.453 | 0.449 | 0.458 | 475,951 | 0.4518 | -2.08% |
| 2018-02-06 | 0 | 17.32 | 17.30 | 17.48 | 17.32 | 17.50 | 8,700 | 151,330 | 17.394 | 0.459 | 0.458 | 0.463 | 0.459 | 0.463 | 328,633 | 0.4605 | -2.81% |
| 2018-02-05 | 0 | 17.82 | 17.82 | - | - | - | 0 | 0 | - | 0.472 | 0.472 | - | - | - | 0 | - | 0.00% |
| 2018-02-02 | 0 | 17.82 | 17.82 | 17.98 | 17.82 | 17.84 | 1,900 | 33,878 | 17.831 | 0.472 | 0.472 | 0.476 | 0.472 | 0.472 | 71,770 | 0.4720 | 0.00% |
| 2018-02-01 | 0 | 17.82 | 17.72 | 17.86 | 17.82 | 17.82 | 3,000 | 53,460 | 17.820 | 0.472 | 0.469 | 0.473 | 0.472 | 0.472 | 113,322 | 0.4718 | -0.34% |
| 2018-01-31 | 0 | 17.88 | 17.88 | 18.06 | - | - | 0 | 0 | - | 0.473 | 0.473 | 0.478 | - | - | 0 | - | 0.45% |
| 2018-01-30 | 0 | 17.80 | 17.78 | 17.94 | 17.80 | 17.84 | 1,500 | 26,720 | 17.813 | 0.471 | 0.471 | 0.475 | 0.471 | 0.472 | 56,661 | 0.4716 | -1.66% |
| 2018-01-29 | 0 | 18.10 | 17.96 | 18.10 | - | - | 0 | 0 | - | 0.479 | 0.475 | 0.479 | - | - | 0 | - | -1.20% |
| 2018-01-26 | 0 | 18.32 | 18.32 | 18.46 | 18.20 | 18.20 | 34,000 | 618,800 | 18.200 | 0.485 | 0.485 | 0.489 | 0.482 | 0.482 | 1,284,314 | 0.4818 | 0.66% |
| 2018-01-25 | 0 | 18.20 | 18.20 | 18.34 | - | - | 0 | 0 | - | 0.482 | 0.482 | 0.486 | - | - | 0 | - | 0.33% |
| 2018-01-24 | 0 | 18.14 | 18.16 | 18.30 | 18.10 | 18.10 | 3,200 | 57,920 | 18.100 | 0.480 | 0.481 | 0.484 | 0.479 | 0.479 | 120,877 | 0.4792 | 0.22% |
| 2018-01-23 | 0 | 18.10 | 18.10 | 18.24 | - | - | 0 | 0 | - | 0.479 | 0.479 | 0.483 | - | - | 0 | - | 1.57% |
| 2018-01-22 | 0 | 17.82 | 17.82 | 17.96 | - | - | 0 | 0 | - | 0.472 | 0.472 | 0.475 | - | - | 0 | - | 0.45% |
| 2018-01-19 | 0 | 17.74 | 17.74 | 17.88 | - | - | 0 | 0 | - | 0.470 | 0.470 | 0.473 | - | - | 0 | - | 1.03% |
| 2018-01-18 | 0 | 17.56 | 17.56 | 17.70 | - | - | 0 | 0 | - | 0.465 | 0.465 | 0.469 | - | - | 0 | - | 0.46% |
| 2018-01-17 | 0 | 17.48 | 17.44 | 17.58 | 17.48 | 17.50 | 500 | 8,748 | 17.496 | 0.463 | 0.462 | 0.465 | 0.463 | 0.463 | 18,887 | 0.4632 | 0.23% |
| 2018-01-16 | 0 | 17.44 | 17.44 | 17.58 | - | - | 0 | 0 | - | 0.462 | 0.462 | 0.465 | - | - | 0 | - | 0.46% |
| 2018-01-15 | 0 | 17.36 | 17.36 | 17.50 | - | - | 0 | 0 | - | 0.460 | 0.460 | 0.463 | - | - | 0 | - | 1.17% |
| 2018-01-12 | 0 | 17.16 | 17.16 | 17.30 | - | - | 0 | 0 | - | 0.454 | 0.454 | 0.458 | - | - | 0 | - | 0.70% |
| 2018-01-11 | 0 | 17.04 | 17.04 | 17.06 | 17.04 | 17.04 | 100 | 1,704 | 17.040 | 0.451 | 0.451 | 0.452 | 0.451 | 0.451 | 3,777 | 0.4511 | -0.12% |
| 2018-01-10 | 0 | 17.06 | 17.04 | 17.20 | - | - | 0 | 0 | - | 0.452 | 0.451 | 0.455 | - | - | 0 | - | 0.35% |
| 2018-01-09 | 0 | 17.00 | 16.92 | 17.10 | 16.98 | 17.02 | 6,000 | 102,020 | 17.003 | 0.450 | 0.448 | 0.453 | 0.450 | 0.451 | 226,644 | 0.4501 | 0.35% |
| 2018-01-08 | 0 | 16.94 | 16.94 | 17.08 | - | - | 0 | 0 | - | 0.448 | 0.448 | 0.452 | - | - | 0 | - | 0.24% |
| 2018-01-05 | 0 | 16.90 | 16.90 | 17.04 | - | - | 0 | 0 | - | 0.447 | 0.447 | 0.451 | - | - | 0 | - | 0.72% |
| 2018-01-04 | 0 | 16.78 | 16.76 | 16.92 | - | - | 0 | 0 | - | 0.444 | 0.444 | 0.448 | - | - | 0 | - | 0.36% |
| 2018-01-03 | 0 | 16.72 | 16.72 | 16.86 | - | - | 0 | 0 | - | 0.443 | 0.443 | 0.446 | - | - | 0 | - | 0.84% |
| 2018-01-02 | 0 | 16.58 | 16.58 | 16.74 | - | - | 0 | 0 | - | 0.439 | 0.439 | 0.443 | - | - | 0 | - | 1.47% |
| 2017-12-29 | 0 | 16.34 | 16.34 | 16.48 | - | - | 0 | 0 | - | 0.433 | 0.433 | 0.436 | - | - | 0 | - | 0.49% |
| 2017-12-28 | 0 | 16.26 | 16.26 | 16.42 | - | - | 0 | 0 | - | 0.430 | 0.430 | 0.435 | - | - | 0 | - | 0.12% |
| 2017-12-27 | 0 | 16.24 | 16.10 | 16.24 | - | - | 0 | 0 | - | 0.430 | 0.426 | 0.430 | - | - | 0 | - | -0.85% |
| 2017-12-22 | 0 | 16.38 | 16.32 | 16.46 | - | - | 0 | 0 | - | 0.434 | 0.432 | 0.436 | - | - | 0 | - | 0.00% |
| 2017-12-21 | 0 | 16.38 | 16.38 | 16.52 | - | - | 0 | 0 | - | 0.434 | 0.434 | 0.437 | - | - | 0 | - | 1.11% |
| 2017-12-20 | 0 | 16.20 | 16.20 | 16.36 | 16.06 | 16.06 | 200 | 3,212 | 16.060 | 0.429 | 0.429 | 0.433 | 0.425 | 0.425 | 7,555 | 0.4252 | 0.87% |
| 2017-12-19 | 0 | 16.06 | - | 16.06 | - | - | 0 | 0 | - | 0.425 | - | 0.425 | - | - | 0 | - | 0.00% |
| 2017-12-18 | 0 | 16.06 | 15.94 | 16.06 | - | - | 0 | 0 | - | 0.425 | 0.422 | 0.425 | - | - | 0 | - | 0.00% |
| 2017-12-15 | 0 | 16.06 | 15.92 | 16.06 | - | - | 0 | 0 | - | 0.425 | 0.421 | 0.425 | - | - | 0 | - | -0.62% |
| 2017-12-14 | 0 | 16.16 | 16.10 | 16.24 | - | - | 0 | 0 | - | 0.428 | 0.426 | 0.430 | - | - | 0 | - | 0.00% |
| 2017-12-13 | 0 | 16.16 | 16.14 | 16.30 | - | - | 0 | 0 | - | 0.428 | 0.427 | 0.432 | - | - | 0 | - | 0.00% |
| 2017-12-12 | 0 | 16.16 | 16.02 | 16.16 | - | - | 0 | 0 | - | 0.428 | 0.424 | 0.428 | - | - | 0 | - | -0.49% |
| 2017-12-11 | 0 | 16.24 | 16.24 | 16.38 | - | - | 0 | 0 | - | 0.430 | 0.430 | 0.434 | - | - | 0 | - | 1.63% |
| 2017-12-08 | 0 | 15.98 | 15.96 | 16.12 | - | - | 0 | 0 | - | 0.423 | 0.423 | 0.427 | - | - | 0 | - | 0.00% |
| 2017-12-07 | 0 | 15.98 | 15.84 | 15.98 | - | - | 200 | 3,180 | 15.900 | 0.423 | 0.419 | 0.423 | - | - | 7,555 | 0.4209 | 0.00% |
| 2017-12-06 | 0 | 15.98 | 15.86 | 16.14 | 15.98 | 16.00 | 2,000 | 31,980 | 15.990 | 0.423 | 0.420 | 0.427 | 0.423 | 0.424 | 75,548 | 0.4233 | -0.87% |
| 2017-12-05 | 0 | 16.12 | 16.12 | 16.26 | - | - | 0 | 0 | - | 0.427 | 0.427 | 0.430 | - | - | 0 | - | 0.37% |
| 2017-12-04 | 0 | 16.06 | 16.04 | 16.18 | - | - | 0 | 0 | - | 0.425 | 0.425 | 0.428 | - | - | 0 | - | 0.00% |
| 2017-12-01 | 0 | 16.06 | 15.96 | 16.10 | 16.06 | 16.06 | 151,100 | 2,426,666 | 16.060 | 0.425 | 0.423 | 0.426 | 0.425 | 0.425 | 5,707,640 | 0.4252 | 0.00% |
| 2017-11-30 | 0 | 16.06 | 15.92 | 16.08 | - | - | 0 | 0 | - | 0.425 | 0.421 | 0.426 | - | - | 0 | - | -1.11% |
| 2017-11-29 | 0 | 16.24 | 16.14 | 16.30 | - | - | 0 | 0 | - | 0.430 | 0.427 | 0.432 | - | - | 0 | - | 0.00% |
| 2017-11-28 | 0 | 16.24 | 16.14 | 16.28 | - | - | 0 | 0 | - | 0.430 | 0.427 | 0.431 | - | - | 0 | - | 0.00% |
| 2017-11-27 | 0 | 16.24 | - | 16.24 | 16.24 | 16.24 | 5,000 | 81,200 | 16.240 | 0.430 | - | 0.430 | 0.430 | 0.430 | 188,870 | 0.4299 | -1.46% |
| 2017-11-24 | 0 | 16.48 | 16.34 | 16.50 | - | - | 0 | 0 | - | 0.436 | 0.433 | 0.437 | - | - | 0 | - | -0.24% |
| 2017-11-23 | 0 | 16.52 | 16.38 | 16.54 | - | - | 0 | 0 | - | 0.437 | 0.434 | 0.438 | - | - | 0 | - | -1.78% |
| 2017-11-22 | 0 | 16.82 | 16.82 | 16.96 | - | - | 0 | 0 | - | 0.445 | 0.445 | 0.449 | - | - | 0 | - | 0.00% |
| 2017-11-21 | 0 | 16.82 | 16.70 | 16.84 | 16.82 | 16.82 | 200 | 3,364 | 16.820 | 0.445 | 0.442 | 0.446 | 0.445 | 0.445 | 7,555 | 0.4453 | 2.44% |
| 2017-11-20 | 0 | 16.42 | 16.42 | 16.56 | - | - | 0 | 0 | - | 0.435 | 0.435 | 0.438 | - | - | 0 | - | 0.49% |
| 2017-11-17 | 0 | 16.34 | 16.32 | 16.48 | - | - | 0 | 0 | - | 0.433 | 0.432 | 0.436 | - | - | 0 | - | 0.37% |
| 2017-11-16 | 0 | 16.28 | 16.20 | 16.34 | - | - | 0 | 0 | - | 0.431 | 0.429 | 0.433 | - | - | 0 | - | 0.00% |
| 2017-11-15 | 0 | 16.28 | 16.12 | 16.28 | - | - | 0 | 0 | - | 0.431 | 0.427 | 0.431 | - | - | 0 | - | -0.25% |
| 2017-11-14 | 0 | 16.32 | 16.22 | 16.34 | - | - | 0 | 0 | - | 0.432 | 0.429 | 0.433 | - | - | 0 | - | 0.00% |
| 2017-11-13 | 0 | 16.32 | 16.30 | 16.44 | - | - | 0 | 0 | - | 0.432 | 0.432 | 0.435 | - | - | 0 | - | 0.00% |
| 2017-11-10 | 0 | 16.32 | 16.32 | 16.44 | - | - | 0 | 0 | - | 0.432 | 0.432 | 0.435 | - | - | 0 | - | 0.74% |
| 2017-11-09 | 0 | 16.20 | 16.18 | 16.32 | - | - | 0 | 0 | - | 0.429 | 0.428 | 0.432 | - | - | 0 | - | 0.00% |
| 2017-11-08 | 0 | 16.20 | 16.10 | 16.22 | 16.20 | 16.20 | 100 | 1,620 | 16.200 | 0.429 | 0.426 | 0.429 | 0.429 | 0.429 | 3,777 | 0.4289 | 0.87% |
| 2017-11-07 | 0 | 16.06 | 16.06 | 16.20 | 16.02 | 16.02 | 500 | 8,010 | 16.020 | 0.425 | 0.425 | 0.429 | 0.424 | 0.424 | 18,887 | 0.4241 | 0.25% |
| 2017-11-06 | 0 | 16.02 | 15.92 | 16.06 | 16.02 | 16.02 | 100 | 1,602 | 16.020 | 0.424 | 0.421 | 0.425 | 0.424 | 0.424 | 3,777 | 0.4241 | 0.25% |
| 2017-11-03 | 0 | 15.98 | 15.84 | 15.98 | - | - | 0 | 0 | - | 0.423 | 0.419 | 0.423 | - | - | 0 | - | -0.13% |
| 2017-11-02 | 0 | 16.00 | 15.90 | 16.06 | - | - | 0 | 0 | - | 0.424 | 0.421 | 0.425 | - | - | 0 | - | 0.00% |
| 2017-11-01 | 0 | 16.00 | 15.88 | 16.04 | - | - | 151,100 | 2,430,745 | 16.087 | 0.424 | 0.420 | 0.425 | - | - | 5,707,640 | 0.4259 | 0.00% |
| 2017-10-31 | 0 | 16.00 | 15.90 | 16.06 | 16.00 | 16.00 | 130,000 | 2,080,000 | 16.000 | 0.424 | 0.421 | 0.425 | 0.424 | 0.424 | 4,910,610 | 0.4236 | 0.76% |
| 2017-10-30 | 0 | 15.88 | 15.84 | 16.00 | - | - | 0 | 0 | - | 0.420 | 0.419 | 0.424 | - | - | 0 | - | 0.00% |
| 2017-10-27 | 0 | 15.88 | 15.88 | 15.98 | - | - | 0 | 0 | - | 0.420 | 0.420 | 0.423 | - | - | 0 | - | 0.38% |
| 2017-10-26 | 0 | 15.82 | 15.82 | 15.98 | - | - | 0 | 0 | - | 0.419 | 0.419 | 0.423 | - | - | 0 | - | 0.51% |
| 2017-10-25 | 0 | 15.74 | 15.74 | 15.90 | - | - | 0 | 0 | - | 0.417 | 0.417 | 0.421 | - | - | 0 | - | 0.38% |
| 2017-10-24 | 0 | 15.68 | 15.68 | 15.84 | - | - | 0 | 0 | - | 0.415 | 0.415 | 0.419 | - | - | 0 | - | 0.13% |
| 2017-10-23 | 0 | 15.66 | 15.56 | 15.72 | - | - | 0 | 0 | - | 0.415 | 0.412 | 0.416 | - | - | 0 | - | 0.00% |
| 2017-10-20 | 0 | 15.66 | 15.56 | 15.72 | - | - | 0 | 0 | - | 0.415 | 0.412 | 0.416 | - | - | 0 | - | 0.00% |
| 2017-10-19 | 0 | 15.66 | 15.58 | 15.74 | 15.66 | 15.68 | 20,000 | 313,400 | 15.670 | 0.415 | 0.412 | 0.417 | 0.415 | 0.415 | 755,479 | 0.4148 | -0.76% |
| 2017-10-18 | 0 | 15.78 | 15.76 | 15.88 | - | - | 0 | 0 | - | 0.418 | 0.417 | 0.420 | - | - | 0 | - | 0.00% |
| 2017-10-17 | 0 | 15.78 | 15.66 | 15.78 | - | - | 0 | 0 | - | 0.418 | 0.415 | 0.418 | - | - | 0 | - | 0.00% |
| 2017-10-16 | 0 | 15.78 | 15.72 | 15.86 | - | - | 0 | 0 | - | 0.418 | 0.416 | 0.420 | - | - | 0 | - | 0.00% |
| 2017-10-13 | 0 | 15.78 | 15.76 | 15.88 | - | - | 0 | 0 | - | 0.418 | 0.417 | 0.420 | - | - | 0 | - | 0.00% |
| 2017-10-12 | 0 | 15.78 | 15.72 | 15.80 | 15.78 | 15.78 | 600 | 9,468 | 15.780 | 0.418 | 0.416 | 0.418 | 0.418 | 0.418 | 22,664 | 0.4177 | 0.64% |
| 2017-10-11 | 0 | 15.68 | 15.68 | 15.80 | 15.58 | 15.60 | 7,000 | 109,120 | 15.589 | 0.415 | 0.415 | 0.418 | 0.412 | 0.413 | 264,417 | 0.4127 | 0.77% |
| 2017-10-10 | 0 | 15.56 | 15.42 | 15.58 | 15.56 | 15.56 | 6,000 | 93,360 | 15.560 | 0.412 | 0.408 | 0.412 | 0.412 | 0.412 | 226,644 | 0.4119 | 0.78% |
| 2017-10-09 | 0 | 15.44 | 15.32 | 15.48 | 15.44 | 15.46 | 16,000 | 247,140 | 15.446 | 0.409 | 0.406 | 0.410 | 0.409 | 0.409 | 604,383 | 0.4089 | -0.90% |
| 2017-10-06 | 0 | 15.58 | 15.40 | 15.60 | 15.50 | 15.58 | 30,200 | 469,496 | 15.546 | 0.412 | 0.408 | 0.413 | 0.410 | 0.412 | 1,140,773 | 0.4116 | 0.78% |
| 2017-10-04 | 0 | 15.46 | 15.32 | 15.48 | 15.28 | 15.46 | 48,000 | 737,320 | 15.361 | 0.409 | 0.406 | 0.410 | 0.405 | 0.409 | 1,813,148 | 0.4067 | 1.18% |
| 2017-10-03 | 0 | 15.28 | 15.22 | 15.28 | - | - | 0 | 0 | - | 0.405 | 0.403 | 0.405 | - | - | 0 | - | -0.13% |
| 2017-09-29 | 0 | 15.30 | 15.24 | 15.30 | - | - | 0 | 0 | - | 0.405 | 0.403 | 0.405 | - | - | 0 | - | -0.13% |
| 2017-09-28 | 0 | 15.32 | 15.10 | 15.32 | - | - | 0 | 0 | - | 0.406 | 0.400 | 0.406 | - | - | 0 | - | 0.00% |
| 2017-09-27 | 0 | 15.32 | 15.26 | 15.32 | - | - | 0 | 0 | - | 0.406 | 0.404 | 0.406 | - | - | 0 | - | -0.39% |
| 2017-09-26 | 0 | 15.38 | 15.32 | 15.38 | - | - | 0 | 0 | - | 0.407 | 0.406 | 0.407 | - | - | 0 | - | -0.13% |
| 2017-09-25 | 0 | 15.40 | 15.34 | 15.40 | - | - | 0 | 0 | - | 0.408 | 0.406 | 0.408 | - | - | 0 | - | -0.52% |
| 2017-09-22 | 0 | 15.48 | 15.44 | 15.50 | - | - | 0 | 0 | - | 0.410 | 0.409 | 0.410 | - | - | 0 | - | 0.00% |
| 2017-09-21 | 0 | 15.48 | 15.42 | 15.48 | - | - | 0 | 0 | - | 0.410 | 0.408 | 0.410 | - | - | 0 | - | -0.13% |
| 2017-09-20 | 0 | 15.50 | 15.50 | 15.56 | - | - | 0 | 0 | - | 0.410 | 0.410 | 0.412 | - | - | 0 | - | 0.26% |
| 2017-09-19 | 0 | 15.46 | 15.40 | 15.46 | - | - | 0 | 0 | - | 0.409 | 0.408 | 0.409 | - | - | 0 | - | -0.77% |
| 2017-09-18 | 0 | 15.58 | 15.58 | 15.64 | - | - | 0 | 0 | - | 0.412 | 0.412 | 0.414 | - | - | 0 | - | 0.13% |
| 2017-09-15 | 0 | 15.56 | 15.52 | 15.58 | - | - | 0 | 0 | - | 0.412 | 0.411 | 0.412 | - | - | 0 | - | 0.00% |
| 2017-09-14 | 0 | 15.56 | 15.48 | 15.56 | - | - | 0 | 0 | - | 0.412 | 0.410 | 0.412 | - | - | 0 | - | -0.38% |
| 2017-09-13 | 0 | 15.62 | 15.60 | 15.66 | - | - | 0 | 0 | - | 0.414 | 0.413 | 0.415 | - | - | 0 | - | 0.00% |
| 2017-09-12 | 0 | 15.62 | 15.56 | 15.62 | - | - | 0 | 0 | - | 0.414 | 0.412 | 0.414 | - | - | 0 | - | 0.00% |
| 2017-09-11 | 0 | 15.62 | 15.54 | 15.62 | - | - | 0 | 0 | - | 0.414 | 0.411 | 0.414 | - | - | 0 | - | -0.38% |
| 2017-09-08 | 0 | 15.68 | 15.68 | 15.74 | - | - | 0 | 0 | - | 0.415 | 0.415 | 0.417 | - | - | 0 | - | 0.38% |
| 2017-09-07 | 0 | 15.62 | 15.56 | 15.62 | - | - | 0 | 0 | - | 0.414 | 0.412 | 0.414 | - | - | 0 | - | -0.26% |
| 2017-09-06 | 0 | 15.66 | 15.64 | 15.70 | 15.64 | 15.66 | 2,000 | 31,300 | 15.650 | 0.415 | 0.414 | 0.416 | 0.414 | 0.415 | 75,548 | 0.4143 | 0.64% |
| 2017-09-05 | 0 | 15.56 | 15.56 | 15.64 | 15.56 | 15.56 | 8,000 | 124,480 | 15.560 | 0.412 | 0.412 | 0.414 | 0.412 | 0.412 | 302,191 | 0.4119 | 0.13% |
| 2017-09-04 | 0 | 15.54 | 15.40 | - | - | - | 0 | 0 | - | 0.411 | 0.408 | - | - | - | 0 | - | 0.00% |
| 2017-09-01 | 0 | 15.54 | 15.48 | 15.54 | 15.48 | 15.56 | 4,000 | 62,080 | 15.520 | 0.411 | 0.410 | 0.411 | 0.410 | 0.412 | 151,096 | 0.4109 | -0.89% |
| 2017-08-31 | 0 | 15.68 | 15.38 | - | 15.78 | 15.84 | 700 | 11,016 | 15.737 | 0.415 | 0.407 | - | 0.418 | 0.419 | 26,442 | 0.4166 | 0.38% |
| 2017-08-30 | 0 | 15.62 | 15.44 | - | - | - | 0 | 0 | - | 0.414 | 0.409 | - | - | - | 0 | - | 0.00% |
| 2017-08-29 | 0 | 15.62 | 15.40 | - | - | - | 0 | 0 | - | 0.414 | 0.408 | - | - | - | 0 | - | 0.00% |
| 2017-08-28 | 0 | 15.62 | 15.36 | - | 15.50 | 15.64 | 7,400 | 115,286 | 15.579 | 0.414 | 0.407 | - | 0.410 | 0.414 | 279,527 | 0.4124 | 3.44% |
| 2017-08-25 | 0 | 15.10 | 14.92 | - | 14.98 | 15.18 | 5,200 | 78,440 | 15.085 | 0.400 | 0.395 | - | 0.397 | 0.402 | 196,424 | 0.3993 | 1.07% |
| 2017-08-24 | 0 | 14.94 | 14.88 | 14.94 | - | - | 0 | 0 | - | 0.396 | 0.394 | 0.396 | - | - | 0 | - | 0.00% |
| 2017-08-22 | 0 | 14.94 | 14.94 | 15.00 | - | - | 0 | 0 | - | 0.396 | 0.396 | 0.397 | - | - | 0 | - | 0.95% |
| 2017-08-21 | 0 | 14.80 | - | - | - | - | 0 | 0 | - | 0.392 | - | - | - | - | 0 | - | 0.14% |
| 2017-08-18 | 0 | 14.78 | 14.78 | - | - | - | 0 | 0 | - | 0.391 | 0.391 | - | - | - | 0 | - | 0.00% |
| 2017-08-17 | 0 | 14.78 | 14.78 | - | - | - | 0 | 0 | - | 0.391 | 0.391 | - | - | - | 0 | - | 0.54% |
| 2017-08-16 | 0 | 14.70 | 14.64 | - | - | - | 0 | 0 | - | 0.389 | 0.388 | - | - | - | 0 | - | -0.68% |
| 2017-08-15 | 0 | 14.80 | 14.70 | - | - | - | 0 | 0 | - | 0.392 | 0.389 | - | - | - | 0 | - | 0.00% |
| 2017-08-14 | 0 | 14.80 | 14.66 | - | - | - | 0 | 0 | - | 0.392 | 0.388 | - | - | - | 0 | - | 0.00% |
| 2017-08-11 | 0 | 14.80 | 14.52 | 14.80 | 14.54 | 15.18 | 21,200 | 311,658 | 14.701 | 0.392 | 0.384 | 0.392 | 0.385 | 0.402 | 800,807 | 0.3892 | 0.00% |
| 2017-08-10 | 0 | 14.80 | 14.74 | 14.80 | - | - | 0 | 0 | - | 0.392 | 0.390 | 0.392 | - | - | 0 | - | -0.80% |
| 2017-08-09 | 0 | 14.92 | 14.84 | 14.94 | 14.76 | 14.92 | 17,000 | 252,836 | 14.873 | 0.395 | 0.393 | 0.396 | 0.391 | 0.395 | 642,157 | 0.3937 | 1.08% |
| 2017-08-08 | 0 | 14.76 | 14.76 | 14.82 | - | - | 0 | 0 | - | 0.391 | 0.391 | 0.392 | - | - | 0 | - | 0.41% |
| 2017-08-07 | 0 | 14.70 | 14.70 | 14.76 | - | - | 0 | 0 | - | 0.389 | 0.389 | 0.391 | - | - | 0 | - | 0.00% |
| 2017-08-04 | 0 | 14.70 | 14.64 | 14.70 | 14.80 | 14.80 | 2,000 | 29,600 | 14.800 | 0.389 | 0.388 | 0.389 | 0.392 | 0.392 | 75,548 | 0.3918 | -0.41% |
| 2017-08-03 | 0 | 14.76 | 14.70 | 14.76 | - | - | 0 | 0 | - | 0.391 | 0.389 | 0.391 | - | - | 0 | - | -0.67% |
| 2017-08-02 | 0 | 14.86 | 14.82 | 14.88 | - | - | 0 | 0 | - | 0.393 | 0.392 | 0.394 | - | - | 0 | - | 0.00% |
| 2017-08-01 | 0 | 14.86 | 14.86 | 14.92 | - | - | 0 | 0 | - | 0.393 | 0.393 | 0.395 | - | - | 0 | - | 0.95% |
| 2017-07-31 | 0 | 14.72 | 14.72 | 14.78 | - | - | 0 | 0 | - | 0.390 | 0.390 | 0.391 | - | - | 0 | - | 0.68% |
| 2017-07-28 | 0 | 14.62 | 14.62 | 14.70 | - | - | 0 | 0 | - | 0.387 | 0.387 | 0.389 | - | - | 0 | - | 0.14% |
| 2017-07-27 | 0 | 14.60 | - | - | - | - | 0 | 0 | - | 0.387 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-26 | 0 | 14.60 | 14.54 | 14.60 | - | - | 0 | 0 | - | 0.387 | 0.385 | 0.387 | - | - | 0 | - | -0.41% |
| 2017-07-25 | 0 | 14.66 | 14.60 | 14.66 | - | - | 0 | 0 | - | 0.388 | 0.387 | 0.388 | - | - | 0 | - | -0.14% |
| 2017-07-24 | 0 | 14.68 | 14.68 | 14.74 | - | - | 0 | 0 | - | 0.389 | 0.389 | 0.390 | - | - | 0 | - | 0.14% |
| 2017-07-21 | 0 | 14.66 | 14.60 | 14.66 | - | - | 0 | 0 | - | 0.388 | 0.387 | 0.388 | - | - | 0 | - | 0.00% |
| 2017-07-20 | 0 | 14.66 | 14.66 | 14.72 | - | - | 0 | 0 | - | 0.388 | 0.388 | 0.390 | - | - | 0 | - | 0.27% |
| 2017-07-19 | 0 | 14.62 | 14.62 | 14.68 | - | - | 0 | 0 | - | 0.387 | 0.387 | 0.389 | - | - | 0 | - | 1.67% |
| 2017-07-18 | 0 | 14.38 | 14.36 | 14.42 | - | - | 0 | 0 | - | 0.381 | 0.380 | 0.382 | - | - | 0 | - | 0.00% |
| 2017-07-17 | 0 | 14.38 | 14.32 | 14.38 | - | - | 0 | 0 | - | 0.381 | 0.379 | 0.381 | - | - | 0 | - | -0.42% |
| 2017-07-14 | 0 | 14.44 | 14.44 | 14.50 | - | - | 0 | 0 | - | 0.382 | 0.382 | 0.384 | - | - | 0 | - | 0.42% |
| 2017-07-13 | 0 | 14.38 | 14.38 | 14.44 | 14.36 | 14.36 | 2,000 | 28,720 | 14.360 | 0.381 | 0.381 | 0.382 | 0.380 | 0.380 | 75,548 | 0.3802 | 0.84% |
| 2017-07-12 | 0 | 14.26 | 14.24 | 14.30 | - | - | 0 | 0 | - | 0.378 | 0.377 | 0.379 | - | - | 0 | - | 0.00% |
| 2017-07-11 | 0 | 14.26 | 14.26 | 14.32 | - | - | 0 | 0 | - | 0.378 | 0.378 | 0.379 | - | - | 0 | - | 0.56% |
| 2017-07-10 | 0 | 14.18 | 14.18 | 14.24 | - | - | 0 | 0 | - | 0.375 | 0.375 | 0.377 | - | - | 0 | - | 0.00% |
| 2017-07-07 | 0 | 14.18 | 14.18 | 14.24 | - | - | 0 | 0 | - | 0.375 | 0.375 | 0.377 | - | - | 0 | - | 0.00% |
| 2017-07-06 | 0 | 14.18 | 14.18 | 14.24 | - | - | 0 | 0 | - | 0.375 | 0.375 | 0.377 | - | - | 0 | - | 0.14% |
| 2017-07-05 | 0 | 14.16 | 14.16 | 14.22 | - | - | 0 | 0 | - | 0.375 | 0.375 | 0.376 | - | - | 0 | - | 0.57% |
| 2017-07-04 | 0 | 14.08 | 14.02 | 14.08 | - | - | 0 | 0 | - | 0.373 | 0.371 | 0.373 | - | - | 0 | - | -0.98% |
| 2017-07-03 | 0 | 14.22 | 14.16 | 14.22 | - | - | 0 | 0 | - | 0.376 | 0.375 | 0.376 | - | - | 0 | - | 0.00% |
| 2017-06-30 | 0 | 14.22 | 14.22 | 14.28 | - | - | 0 | 0 | - | 0.376 | 0.376 | 0.378 | - | - | 0 | - | 0.00% |
| 2017-06-29 | 0 | 14.22 | 14.22 | 14.28 | - | - | 0 | 0 | - | 0.376 | 0.376 | 0.378 | - | - | 0 | - | 0.57% |
| 2017-06-28 | 0 | 14.14 | 14.10 | 14.16 | - | - | 0 | 0 | - | 0.374 | 0.373 | 0.375 | - | - | 0 | - | 0.00% |
| 2017-06-27 | 0 | 14.14 | 14.14 | 14.22 | - | - | 0 | 0 | - | 0.374 | 0.374 | 0.376 | - | - | 0 | - | 0.43% |
| 2017-06-26 | 0 | 14.08 | 14.08 | 14.14 | - | - | 0 | 0 | - | 0.373 | 0.373 | 0.374 | - | - | 0 | - | 1.15% |
| 2017-06-23 | 0 | 13.92 | 13.92 | 13.98 | - | - | 0 | 0 | - | 0.369 | 0.369 | 0.370 | - | - | 0 | - | 0.72% |
| 2017-06-22 | 0 | 13.82 | 13.82 | 13.88 | - | - | 0 | 0 | - | 0.366 | 0.366 | 0.367 | - | - | 0 | - | 0.14% |
| 2017-06-21 | 0 | 13.80 | 13.80 | 13.86 | - | - | 0 | 0 | - | 0.365 | 0.365 | 0.367 | - | - | 0 | - | 0.73% |
| 2017-06-20 | 0 | 13.70 | 13.64 | 13.70 | - | - | 0 | 0 | - | 0.363 | 0.361 | 0.363 | - | - | 0 | - | 0.00% |
| 2017-06-19 | 0 | 13.70 | 13.68 | 13.76 | - | - | 0 | 0 | - | 0.363 | 0.362 | 0.364 | - | - | 0 | - | 0.74% |
| 2017-06-16 | 0 | 13.60 | 13.54 | 13.60 | - | - | 0 | 0 | - | 0.360 | 0.358 | 0.360 | - | - | 0 | - | -0.73% |
| 2017-06-15 | 0 | 13.70 | 13.64 | 13.70 | - | - | 0 | 0 | - | 0.363 | 0.361 | 0.363 | - | - | 0 | - | 0.00% |
| 2017-06-14 | 0 | 13.70 | 13.64 | 13.70 | 13.78 | 13.82 | 10,000 | 137,960 | 13.796 | 0.363 | 0.361 | 0.363 | 0.365 | 0.366 | 377,739 | 0.3652 | -0.72% |
| 2017-06-13 | 0 | 13.80 | 13.80 | 13.84 | - | - | 0 | 0 | - | 0.365 | 0.365 | 0.366 | - | - | 0 | - | 0.29% |
| 2017-06-12 | 0 | 13.76 | 13.76 | 13.80 | - | - | 0 | 0 | - | 0.364 | 0.364 | 0.365 | - | - | 0 | - | 0.00% |
| 2017-06-09 | 0 | 13.76 | 13.76 | 13.80 | - | - | 0 | 0 | - | 0.364 | 0.364 | 0.365 | - | - | 0 | - | 0.15% |
| 2017-06-08 | 0 | 13.74 | 13.74 | 13.78 | - | - | 0 | 0 | - | 0.364 | 0.364 | 0.365 | - | - | 0 | - | 0.73% |
| 2017-06-07 | 0 | 13.64 | 13.64 | 13.68 | - | - | 0 | 0 | - | 0.361 | 0.361 | 0.362 | - | - | 0 | - | 1.94% |
| 2017-06-06 | 0 | 13.38 | - | - | - | - | 0 | 0 | - | 0.354 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-05 | 0 | 13.38 | 13.34 | 13.38 | - | - | 0 | 0 | - | 0.354 | 0.353 | 0.354 | - | - | 0 | - | -1.04% |
| 2017-06-02 | 0 | 13.52 | 13.52 | 13.54 | - | - | 0 | 0 | - | 0.358 | 0.358 | 0.358 | - | - | 0 | - | 0.00% |
| 2017-06-01 | 0 | 13.52 | 13.52 | 13.56 | - | - | 0 | 0 | - | 0.358 | 0.358 | 0.359 | - | - | 0 | - | 0.75% |
| 2017-05-31 | 0 | 13.42 | 13.42 | 13.46 | - | - | 0 | 0 | - | 0.355 | 0.355 | 0.356 | - | - | 0 | - | 0.75% |
| 2017-05-29 | 0 | 13.32 | 13.32 | 13.36 | - | - | 0 | 0 | - | 0.353 | 0.353 | 0.354 | - | - | 0 | - | 0.15% |
| 2017-05-26 | 0 | 13.30 | 13.30 | 13.34 | - | - | 0 | 0 | - | 0.352 | 0.352 | 0.353 | - | - | 0 | - | 0.30% |
| 2017-05-25 | 0 | 13.26 | 13.26 | 13.30 | - | - | 0 | 0 | - | 0.351 | 0.351 | 0.352 | - | - | 0 | - | 2.00% |
| 2017-05-24 | 0 | 13.00 | 13.00 | 13.04 | - | - | 0 | 0 | - | 0.344 | 0.344 | 0.345 | - | - | 0 | - | 0.15% |
| 2017-05-23 | 0 | 12.98 | 12.98 | 13.02 | - | - | 0 | 0 | - | 0.344 | 0.344 | 0.345 | - | - | 0 | - | 0.31% |
| 2017-05-22 | 0 | 12.94 | 12.94 | 12.98 | - | - | 0 | 0 | - | 0.343 | 0.343 | 0.344 | - | - | 0 | - | 0.15% |
| 2017-05-19 | 0 | 12.92 | 12.88 | 12.92 | - | - | 0 | 0 | - | 0.342 | 0.341 | 0.342 | - | - | 0 | - | 0.00% |
| 2017-05-18 | 0 | 12.92 | 12.88 | 12.92 | - | - | 0 | 0 | - | 0.342 | 0.341 | 0.342 | - | - | 0 | - | -0.31% |
| 2017-05-17 | 0 | 12.96 | 12.92 | 12.98 | - | - | 0 | 0 | - | 0.343 | 0.342 | 0.344 | - | - | 0 | - | -0.15% |
| 2017-05-16 | 0 | 12.98 | 12.98 | 13.02 | - | - | 0 | 0 | - | 0.344 | 0.344 | 0.345 | - | - | 0 | - | 0.93% |
| 2017-05-15 | 0 | 12.86 | 12.86 | 12.90 | - | - | 0 | 0 | - | 0.340 | 0.340 | 0.342 | - | - | 0 | - | 0.47% |
| 2017-05-12 | 0 | 12.80 | 12.80 | 12.84 | - | - | 0 | 0 | - | 0.339 | 0.339 | 0.340 | - | - | 0 | - | 0.95% |
| 2017-05-11 | 0 | 12.68 | 12.68 | 12.72 | - | - | 0 | 0 | - | 0.336 | 0.336 | 0.337 | - | - | 0 | - | 0.48% |
| 2017-05-10 | 0 | 12.62 | 12.58 | 12.64 | - | - | 0 | 0 | - | 0.334 | 0.333 | 0.335 | - | - | 0 | - | -0.47% |
| 2017-05-09 | 0 | 12.68 | 12.64 | 12.68 | - | - | 0 | 0 | - | 0.336 | 0.335 | 0.336 | - | - | 0 | - | -0.94% |
| 2017-05-08 | 0 | 12.80 | 12.76 | 12.80 | - | - | 0 | 0 | - | 0.339 | 0.338 | 0.339 | - | - | 0 | - | 0.00% |
| 2017-05-05 | 0 | 12.80 | 12.76 | 12.80 | - | - | 0 | 0 | - | 0.339 | 0.338 | 0.339 | - | - | 0 | - | -0.78% |
| 2017-05-04 | 0 | 12.90 | 12.86 | 12.90 | - | - | 0 | 0 | - | 0.342 | 0.340 | 0.342 | - | - | 0 | - | -0.46% |
| 2017-05-02 | 0 | 12.96 | 12.94 | 12.98 | - | - | 0 | 0 | - | 0.343 | 0.343 | 0.344 | - | - | 0 | - | 0.00% |
| 2017-04-28 | 0 | 12.96 | 12.92 | 12.96 | - | - | 0 | 0 | - | 0.343 | 0.342 | 0.343 | - | - | 0 | - | -0.46% |
| 2017-04-27 | 0 | 13.02 | 13.00 | 13.04 | - | - | 0 | 0 | - | 0.345 | 0.344 | 0.345 | - | - | 0 | - | 0.00% |
| 2017-04-26 | 0 | 13.02 | 13.02 | 13.06 | - | - | 0 | 0 | - | 0.345 | 0.345 | 0.346 | - | - | 0 | - | 0.00% |
| 2017-04-25 | 0 | 13.02 | 13.02 | 13.06 | - | - | 0 | 0 | - | 0.345 | 0.345 | 0.346 | - | - | 0 | - | 0.00% |
| 2017-04-24 | 0 | 13.02 | 12.98 | 13.02 | - | - | 0 | 0 | - | 0.345 | 0.344 | 0.345 | - | - | 0 | - | -0.61% |
| 2017-04-21 | 0 | 13.10 | 13.10 | 13.16 | - | - | 0 | 0 | - | 0.347 | 0.347 | 0.348 | - | - | 0 | - | 0.00% |
| 2017-04-20 | 0 | 13.10 | 13.10 | 13.14 | - | - | 0 | 0 | - | 0.347 | 0.347 | 0.348 | - | - | 0 | - | 0.31% |
| 2017-04-19 | 0 | 13.06 | 13.02 | 13.06 | - | - | 0 | 0 | - | 0.346 | 0.345 | 0.346 | - | - | 0 | - | -0.61% |
| 2017-04-18 | 0 | 13.14 | 13.10 | 13.14 | - | - | 0 | 0 | - | 0.348 | 0.347 | 0.348 | - | - | 0 | - | -1.20% |
| 2017-04-13 | 0 | 13.30 | 13.30 | 13.34 | - | - | 0 | 0 | - | 0.352 | 0.352 | 0.353 | - | - | 0 | - | 0.30% |
| 2017-04-12 | 0 | 13.26 | 13.24 | 13.28 | - | - | 0 | 0 | - | 0.351 | 0.351 | 0.352 | - | - | 0 | - | 0.00% |
| 2017-04-11 | 0 | 13.26 | 13.24 | 13.28 | - | - | 0 | 0 | - | 0.351 | 0.351 | 0.352 | - | - | 0 | - | 0.00% |
| 2017-04-10 | 0 | 13.26 | 13.22 | 13.26 | 13.26 | 13.26 | 2,000 | 26,520 | 13.260 | 0.351 | 0.350 | 0.351 | 0.351 | 0.351 | 75,548 | 0.3510 | 0.00% |
| 2017-04-07 | 0 | 13.26 | 13.26 | 13.30 | - | - | 0 | 0 | - | 0.351 | 0.351 | 0.352 | - | - | 0 | - | 0.00% |
| 2017-04-06 | 0 | 13.26 | 13.26 | 13.30 | 13.26 | 13.26 | 11,500 | 152,490 | 13.260 | 0.351 | 0.351 | 0.352 | 0.351 | 0.351 | 434,400 | 0.3510 | 0.00% |
| 2017-04-05 | 0 | 13.26 | 13.26 | 13.30 | - | - | 0 | 0 | - | 0.351 | 0.351 | 0.352 | - | - | 0 | - | 1.22% |
| 2017-04-03 | 0 | 13.10 | 13.10 | 13.14 | - | - | 0 | 0 | - | 0.347 | 0.347 | 0.348 | - | - | 0 | - | 0.15% |
| 2017-03-31 | 0 | 13.08 | 13.08 | 13.12 | - | - | 0 | 0 | - | 0.346 | 0.346 | 0.347 | - | - | 0 | - | 0.15% |
| 2017-03-30 | 0 | 13.06 | 13.02 | 13.06 | 13.12 | 13.12 | 5,000 | 65,600 | 13.120 | 0.346 | 0.345 | 0.346 | 0.347 | 0.347 | 188,870 | 0.3473 | -0.76% |
| 2017-03-29 | 0 | 13.16 | 13.12 | 13.16 | - | - | 0 | 0 | - | 0.348 | 0.347 | 0.348 | - | - | 0 | - | -0.30% |
| 2017-03-28 | 0 | 13.20 | 13.16 | 13.20 | - | - | 0 | 0 | - | 0.349 | 0.348 | 0.349 | - | - | 0 | - | -0.15% |
| 2017-03-27 | 0 | 13.22 | 13.20 | 13.26 | 13.20 | 13.20 | 5,000 | 66,000 | 13.200 | 0.350 | 0.349 | 0.351 | 0.349 | 0.349 | 188,870 | 0.3494 | 0.15% |
| 2017-03-24 | 0 | 13.20 | 13.20 | 13.24 | - | - | 0 | 0 | - | 0.349 | 0.349 | 0.351 | - | - | 0 | - | 0.61% |
| 2017-03-23 | 0 | 13.12 | 13.10 | 13.16 | - | - | 0 | 0 | - | 0.347 | 0.347 | 0.348 | - | - | 0 | - | 0.15% |
| 2017-03-22 | 0 | 13.10 | 13.08 | 13.12 | - | - | 0 | 0 | - | 0.347 | 0.346 | 0.347 | - | - | 0 | - | 0.00% |
| 2017-03-21 | 0 | 13.10 | 13.10 | 13.14 | - | - | 0 | 0 | - | 0.347 | 0.347 | 0.348 | - | - | 0 | - | 0.31% |
| 2017-03-20 | 0 | 13.06 | 13.02 | 13.06 | - | - | 0 | 0 | - | 0.346 | 0.345 | 0.346 | - | - | 0 | - | 0.00% |
| 2017-03-17 | 0 | 13.06 | 13.02 | 13.06 | - | - | 0 | 0 | - | 0.346 | 0.345 | 0.346 | - | - | 0 | - | -0.91% |
| 2017-03-16 | 0 | 13.18 | 13.18 | 13.22 | 13.18 | 13.20 | 6,000 | 79,180 | 13.197 | 0.349 | 0.349 | 0.350 | 0.349 | 0.349 | 226,644 | 0.3494 | 0.76% |
| 2017-03-15 | 0 | 13.08 | 13.08 | 13.12 | - | - | 0 | 0 | - | 0.346 | 0.346 | 0.347 | - | - | 0 | - | 0.31% |
| 2017-03-14 | 0 | 13.04 | 13.02 | 13.06 | - | - | 0 | 0 | - | 0.345 | 0.345 | 0.346 | - | - | 0 | - | 0.00% |
| 2017-03-13 | 0 | 13.04 | 13.04 | 13.08 | - | - | 0 | 0 | - | 0.345 | 0.345 | 0.346 | - | - | 0 | - | 0.77% |
| 2017-03-10 | 0 | 12.94 | 12.90 | 12.94 | - | - | 0 | 0 | - | 0.343 | 0.342 | 0.343 | - | - | 0 | - | 0.00% |
| 2017-03-09 | 0 | 12.94 | 12.90 | 12.94 | - | - | 0 | 0 | - | 0.343 | 0.342 | 0.343 | - | - | 0 | - | -0.61% |
| 2017-03-08 | 0 | 13.02 | 12.98 | 13.02 | - | - | 0 | 0 | - | 0.345 | 0.344 | 0.345 | - | - | 0 | - | 0.00% |
| 2017-03-07 | 0 | 13.02 | 13.02 | 13.08 | - | - | 0 | 0 | - | 0.345 | 0.345 | 0.346 | - | - | 0 | - | 0.15% |
| 2017-03-06 | 0 | 13.00 | 13.00 | 13.04 | - | - | 0 | 0 | - | 0.344 | 0.344 | 0.345 | - | - | 0 | - | 0.31% |
| 2017-03-03 | 0 | 12.96 | 12.90 | 12.96 | - | - | 0 | 0 | - | 0.343 | 0.342 | 0.343 | - | - | 0 | - | -0.46% |
| 2017-03-02 | 0 | 13.02 | 12.98 | 13.04 | - | - | 0 | 0 | - | 0.345 | 0.344 | 0.345 | - | - | 0 | - | -0.76% |
| 2017-03-01 | 0 | 13.12 | 13.08 | 13.12 | - | - | 0 | 0 | - | 0.347 | 0.346 | 0.347 | - | - | 0 | - | 0.00% |
| 2017-02-28 | 0 | 13.12 | 13.08 | 13.14 | - | - | 0 | 0 | - | 0.347 | 0.346 | 0.348 | - | - | 0 | - | 0.00% |
| 2017-02-27 | 0 | 13.12 | 13.08 | 13.12 | - | - | 0 | 0 | - | 0.347 | 0.346 | 0.347 | - | - | 0 | - | -0.46% |
| 2017-02-24 | 0 | 13.18 | 13.18 | 13.22 | - | - | 0 | 0 | - | 0.349 | 0.349 | 0.350 | - | - | 0 | - | 0.00% |
| 2017-02-23 | 0 | 13.18 | 13.14 | 13.20 | - | - | 0 | 0 | - | 0.349 | 0.348 | 0.349 | - | - | 0 | - | -0.15% |
| 2017-02-22 | 0 | 13.20 | 13.20 | 13.24 | - | - | 0 | 0 | - | 0.349 | 0.349 | 0.351 | - | - | 0 | - | 0.15% |
| 2017-02-21 | 0 | 13.18 | 13.18 | 13.22 | 13.18 | 13.18 | 900 | 11,862 | 13.180 | 0.349 | 0.349 | 0.350 | 0.349 | 0.349 | 33,997 | 0.3489 | 0.15% |
| 2017-02-20 | 0 | 13.16 | 13.16 | 13.20 | - | - | 0 | 0 | - | 0.348 | 0.348 | 0.349 | - | - | 0 | - | 1.08% |
| 2017-02-17 | 0 | 13.02 | 12.98 | 13.02 | - | - | 0 | 0 | - | 0.345 | 0.344 | 0.345 | - | - | 0 | - | -0.31% |
| 2017-02-16 | 0 | 13.06 | 13.06 | 13.10 | 13.04 | 13.04 | 3,000 | 39,120 | 13.040 | 0.346 | 0.346 | 0.347 | 0.345 | 0.345 | 113,322 | 0.3452 | 0.31% |
| 2017-02-15 | 0 | 13.02 | 12.98 | 13.02 | - | - | 0 | 0 | - | 0.345 | 0.344 | 0.345 | - | - | 0 | - | 0.00% |
| 2017-02-14 | 0 | 13.02 | 13.02 | 13.06 | - | - | 0 | 0 | - | 0.345 | 0.345 | 0.346 | - | - | 0 | - | 0.31% |
| 2017-02-13 | 0 | 12.98 | 12.98 | 13.00 | - | - | 0 | 0 | - | 0.344 | 0.344 | 0.344 | - | - | 0 | - | 0.46% |
| 2017-02-10 | 0 | 12.92 | 12.92 | 12.96 | 12.90 | 12.92 | 12,500 | 161,300 | 12.904 | 0.342 | 0.342 | 0.343 | 0.342 | 0.342 | 472,174 | 0.3416 | 0.31% |
| 2017-02-09 | 0 | 12.88 | 12.88 | 12.92 | 12.86 | 12.88 | 6,000 | 77,260 | 12.877 | 0.341 | 0.341 | 0.342 | 0.340 | 0.341 | 226,644 | 0.3409 | 0.16% |
| 2017-02-08 | 0 | 12.86 | 12.82 | 12.88 | - | - | 0 | 0 | - | 0.340 | 0.339 | 0.341 | - | - | 0 | - | 0.00% |
| 2017-02-07 | 0 | 12.86 | 12.80 | 12.86 | - | - | 0 | 0 | - | 0.340 | 0.339 | 0.340 | - | - | 0 | - | -0.16% |
| 2017-02-06 | 0 | 12.88 | 12.88 | 12.92 | - | - | 0 | 0 | - | 0.341 | 0.341 | 0.342 | - | - | 0 | - | 0.00% |
| 2017-02-03 | 0 | 12.88 | 12.82 | 12.88 | - | - | 0 | 0 | - | 0.341 | 0.339 | 0.341 | - | - | 0 | - | -0.31% |
| 2017-02-02 | 0 | 12.92 | 12.92 | 12.96 | - | - | 0 | 0 | - | 0.342 | 0.342 | 0.343 | - | - | 0 | - | 0.00% |
| 2017-02-01 | 0 | 12.92 | 12.88 | 12.92 | - | - | 0 | 0 | - | 0.342 | 0.341 | 0.342 | - | - | 0 | - | 0.00% |
| 2017-01-27 | 0 | 12.92 | 12.88 | 12.92 | - | - | 0 | 0 | - | 0.342 | 0.341 | 0.342 | - | - | 0 | - | -0.15% |
| 2017-01-26 | 0 | 12.94 | 12.92 | 12.98 | - | - | 0 | 0 | - | 0.343 | 0.342 | 0.344 | - | - | 0 | - | 0.47% |
| 2017-01-25 | 0 | 12.88 | 12.88 | 12.92 | - | - | 0 | 0 | - | 0.341 | 0.341 | 0.342 | - | - | 0 | - | 0.16% |
| 2017-01-24 | 0 | 12.86 | 12.86 | 12.92 | - | - | 0 | 0 | - | 0.340 | 0.340 | 0.342 | - | - | 0 | - | 0.00% |
| 2017-01-23 | 0 | 12.86 | 12.86 | 12.90 | - | - | 0 | 0 | - | 0.340 | 0.340 | 0.342 | - | - | 0 | - | 0.63% |
| 2017-01-20 | 0 | 12.78 | 12.78 | 12.82 | - | - | 0 | 0 | - | 0.338 | 0.338 | 0.339 | - | - | 0 | - | 0.31% |
| 2017-01-19 | 0 | 12.74 | 12.68 | 12.74 | - | - | 0 | 0 | - | 0.337 | 0.336 | 0.337 | - | - | 0 | - | -0.31% |
| 2017-01-18 | 0 | 12.78 | 12.78 | 12.82 | - | - | 0 | 0 | - | 0.338 | 0.338 | 0.339 | - | - | 0 | - | 0.63% |
| 2017-01-17 | 0 | 12.70 | 12.70 | 12.74 | - | - | 0 | 0 | - | 0.336 | 0.336 | 0.337 | - | - | 0 | - | 0.32% |
| 2017-01-16 | 0 | 12.66 | 12.62 | 12.66 | - | - | 0 | 0 | - | 0.335 | 0.334 | 0.335 | - | - | 0 | - | 0.00% |
| 2017-01-13 | 0 | 12.66 | 12.66 | 12.70 | - | - | 0 | 0 | - | 0.335 | 0.335 | 0.336 | - | - | 0 | - | 0.48% |
| 2017-01-12 | 0 | 12.60 | 12.56 | 12.60 | - | - | 0 | 0 | - | 0.334 | 0.333 | 0.334 | - | - | 0 | - | -0.47% |
| 2017-01-11 | 0 | 12.66 | 12.62 | 12.66 | - | - | 0 | 0 | - | 0.335 | 0.334 | 0.335 | - | - | 0 | - | -0.63% |
| 2017-01-10 | 0 | 12.74 | 12.70 | 12.74 | - | - | 0 | 0 | - | 0.337 | 0.336 | 0.337 | - | - | 0 | - | -0.31% |
| 2017-01-09 | 0 | 12.78 | 12.76 | 12.78 | - | - | 0 | 0 | - | 0.338 | 0.338 | 0.338 | - | - | 0 | - | 0.00% |
| 2017-01-06 | 0 | 12.78 | 12.74 | 12.78 | - | - | 0 | 0 | - | 0.338 | 0.337 | 0.338 | - | - | 0 | - | -0.93% |
| 2017-01-05 | 0 | 12.90 | 12.90 | 12.94 | 12.76 | 12.76 | 4,000 | 51,040 | 12.760 | 0.342 | 0.342 | 0.343 | 0.338 | 0.338 | 151,096 | 0.3378 | 1.74% |
| 2017-01-04 | 0 | 12.68 | 12.68 | 12.72 | - | - | 0 | 0 | - | 0.336 | 0.336 | 0.337 | - | - | 0 | - | 1.12% |
| 2017-01-03 | 0 | 12.54 | 12.50 | 12.54 | 12.54 | 12.54 | 10,000 | 125,400 | 12.540 | 0.332 | 0.331 | 0.332 | 0.332 | 0.332 | 377,739 | 0.3320 | 1.29% |
| 2016-12-30 | 0 | 12.38 | 12.38 | 12.42 | - | - | 0 | 0 | - | 0.328 | 0.328 | 0.329 | - | - | 0 | - | 0.00% |
| 2016-12-29 | 0 | 12.38 | 12.34 | 12.38 | - | - | 0 | 0 | - | 0.328 | 0.327 | 0.328 | - | - | 0 | - | -0.16% |
| 2016-12-28 | 0 | 12.40 | 12.38 | 12.42 | 12.34 | 12.40 | 22,100 | 273,604 | 12.380 | 0.328 | 0.328 | 0.329 | 0.327 | 0.328 | 834,804 | 0.3277 | 0.16% |
| 2016-12-23 | 0 | 12.38 | 12.34 | 12.38 | - | - | 0 | 0 | - | 0.328 | 0.327 | 0.328 | - | - | 0 | - | -0.64% |
| 2016-12-22 | 0 | 12.46 | 12.46 | 12.50 | 12.44 | 12.44 | 1,000 | 12,440 | 12.440 | 0.330 | 0.330 | 0.331 | 0.329 | 0.329 | 37,774 | 0.3293 | -0.16% |
| 2016-12-21 | 0 | 12.48 | 12.48 | 12.52 | - | - | 0 | 0 | - | 0.330 | 0.330 | 0.331 | - | - | 0 | - | 0.81% |
| 2016-12-20 | 0 | 12.38 | 12.38 | 12.42 | 12.38 | 12.38 | 40,000 | 495,200 | 12.380 | 0.328 | 0.328 | 0.329 | 0.328 | 0.328 | 1,510,957 | 0.3277 | -0.80% |
| 2016-12-19 | 0 | 12.48 | 12.44 | 12.48 | - | - | 0 | 0 | - | 0.330 | 0.329 | 0.330 | - | - | 0 | - | -0.32% |
| 2016-12-16 | 0 | 12.52 | 12.52 | 12.56 | - | - | 0 | 0 | - | 0.331 | 0.331 | 0.333 | - | - | 0 | - | 0.16% |
| 2016-12-15 | 0 | 12.50 | 12.50 | 12.54 | 12.50 | 12.50 | 30,000 | 375,000 | 12.500 | 0.331 | 0.331 | 0.332 | 0.331 | 0.331 | 1,133,218 | 0.3309 | -1.73% |
| 2016-12-14 | 0 | 12.72 | 12.68 | 12.72 | 12.76 | 12.76 | 20,000 | 255,200 | 12.760 | 0.337 | 0.336 | 0.337 | 0.338 | 0.338 | 755,479 | 0.3378 | -0.62% |
| 2016-12-13 | 0 | 12.80 | 12.78 | 12.80 | 12.82 | 12.82 | 1,000 | 12,820 | 12.820 | 0.339 | 0.338 | 0.339 | 0.339 | 0.339 | 37,774 | 0.3394 | -0.16% |
| 2016-12-12 | 0 | 12.82 | 12.78 | 12.82 | - | - | 0 | 0 | - | 0.339 | 0.338 | 0.339 | - | - | 0 | - | -2.44% |
| 2016-12-09 | 0 | 13.14 | 13.14 | 13.18 | - | - | 0 | 0 | - | 0.348 | 0.348 | 0.349 | - | - | 0 | - | 0.00% |
| 2016-12-08 | 0 | 13.14 | 13.10 | 13.14 | - | - | 0 | 0 | - | 0.348 | 0.347 | 0.348 | - | - | 0 | - | 0.00% |
| 2016-12-07 | 0 | 13.14 | 13.14 | 13.18 | - | - | 0 | 0 | - | 0.348 | 0.348 | 0.349 | - | - | 0 | - | 0.00% |
| 2016-12-06 | 0 | 13.14 | 13.10 | 13.14 | - | - | 0 | 0 | - | 0.348 | 0.347 | 0.348 | - | - | 0 | - | 0.00% |
| 2016-12-05 | 0 | 13.14 | 13.14 | 13.18 | 13.10 | 13.10 | 3,000 | 39,300 | 13.100 | 0.348 | 0.348 | 0.349 | 0.347 | 0.347 | 113,322 | 0.3468 | -1.94% |
| 2016-12-02 | 0 | 13.40 | 13.36 | 13.40 | - | - | 0 | 0 | - | 0.355 | 0.354 | 0.355 | - | - | 0 | - | -0.30% |
| 2016-12-01 | 0 | 13.44 | 13.44 | 13.48 | - | - | 0 | 0 | - | 0.356 | 0.356 | 0.357 | - | - | 0 | - | 0.45% |
| 2016-11-30 | 0 | 13.38 | 13.34 | 13.38 | - | - | 0 | 0 | - | 0.354 | 0.353 | 0.354 | - | - | 0 | - | -0.30% |
| 2016-11-29 | 0 | 13.42 | 13.42 | 13.46 | - | - | 0 | 0 | - | 0.355 | 0.355 | 0.356 | - | - | 0 | - | 0.90% |
| 2016-11-28 | 0 | 13.30 | 13.30 | 13.34 | - | - | 0 | 0 | - | 0.352 | 0.352 | 0.353 | - | - | 0 | - | 0.30% |
| 2016-11-25 | 0 | 13.26 | 13.22 | 13.26 | 13.22 | 13.26 | 18,200 | 240,732 | 13.227 | 0.351 | 0.350 | 0.351 | 0.350 | 0.351 | 687,485 | 0.3502 | 1.38% |
| 2016-11-24 | 0 | 13.08 | 13.06 | 13.08 | - | - | 0 | 0 | - | 0.346 | 0.346 | 0.346 | - | - | 0 | - | 0.00% |
| 2016-11-23 | 0 | 13.08 | 13.08 | 13.10 | - | - | 0 | 0 | - | 0.346 | 0.346 | 0.347 | - | - | 0 | - | 0.00% |
| 2016-11-22 | 0 | 13.08 | 13.08 | 13.10 | 13.08 | 13.08 | 3,000 | 39,240 | 13.080 | 0.346 | 0.346 | 0.347 | 0.346 | 0.346 | 113,322 | 0.3463 | 0.77% |
| 2016-11-21 | 0 | 12.98 | 12.98 | 13.00 | - | - | 0 | 0 | - | 0.344 | 0.344 | 0.344 | - | - | 0 | - | 0.62% |
| 2016-11-18 | 0 | 12.90 | 12.88 | 12.90 | - | - | 0 | 0 | - | 0.342 | 0.341 | 0.342 | - | - | 0 | - | -0.77% |
| 2016-11-17 | 0 | 13.00 | 13.00 | 13.02 | - | - | 0 | 0 | - | 0.344 | 0.344 | 0.345 | - | - | 0 | - | 0.00% |
| 2016-11-16 | 0 | 13.00 | 12.98 | 13.00 | - | - | 0 | 0 | - | 0.344 | 0.344 | 0.344 | - | - | 0 | - | -0.31% |
| 2016-11-15 | 0 | 13.04 | 13.02 | 13.04 | - | - | 0 | 0 | - | 0.345 | 0.345 | 0.345 | - | - | 0 | - | -0.31% |
| 2016-11-14 | 0 | 13.08 | 13.06 | 13.08 | 13.14 | 13.14 | 5,000 | 65,700 | 13.140 | 0.346 | 0.346 | 0.346 | 0.348 | 0.348 | 188,870 | 0.3479 | 0.15% |
| 2016-11-11 | 0 | 13.06 | 13.04 | 13.06 | 13.00 | 13.06 | 2,300 | 29,960 | 13.026 | 0.346 | 0.345 | 0.346 | 0.344 | 0.346 | 86,880 | 0.3448 | 0.62% |
| 2016-11-10 | 0 | 12.98 | 12.98 | 13.00 | - | - | 0 | 0 | - | 0.344 | 0.344 | 0.344 | - | - | 0 | - | 0.78% |
| 2016-11-09 | 0 | 12.88 | 12.86 | 12.88 | 12.82 | 12.92 | 21,000 | 271,120 | 12.910 | 0.341 | 0.340 | 0.341 | 0.339 | 0.342 | 793,252 | 0.3418 | -0.62% |
| 2016-11-08 | 0 | 12.96 | 12.96 | 12.98 | - | - | 0 | 0 | - | 0.343 | 0.343 | 0.344 | - | - | 0 | - | 0.31% |
| 2016-11-07 | 0 | 12.92 | 12.90 | 12.92 | - | - | 0 | 0 | - | 0.342 | 0.342 | 0.342 | - | - | 0 | - | -0.15% |
| 2016-11-04 | 0 | 12.94 | 12.92 | 12.94 | - | - | 0 | 0 | - | 0.343 | 0.342 | 0.343 | - | - | 0 | - | -0.15% |
| 2016-11-03 | 0 | 12.96 | 12.96 | 12.98 | - | - | 0 | 0 | - | 0.343 | 0.343 | 0.344 | - | - | 0 | - | 0.78% |
| 2016-11-02 | 0 | 12.86 | 12.84 | 12.86 | - | - | 0 | 0 | - | 0.340 | 0.340 | 0.340 | - | - | 0 | - | -0.46% |
| 2016-11-01 | 0 | 12.92 | 12.92 | 12.94 | - | - | 0 | 0 | - | 0.342 | 0.342 | 0.343 | - | - | 0 | - | 0.47% |
| 2016-10-31 | 0 | 12.86 | 12.84 | 12.86 | - | - | 0 | 0 | - | 0.340 | 0.340 | 0.340 | - | - | 0 | - | 0.00% |
| 2016-10-28 | 0 | 12.86 | 12.84 | 12.86 | - | - | 0 | 0 | - | 0.340 | 0.340 | 0.340 | - | - | 0 | - | -0.16% |
| 2016-10-27 | 0 | 12.88 | 12.86 | 12.88 | - | - | 0 | 0 | - | 0.341 | 0.340 | 0.341 | - | - | 0 | - | -0.46% |
| 2016-10-26 | 0 | 12.94 | 12.92 | 12.94 | - | - | 0 | 0 | - | 0.343 | 0.342 | 0.343 | - | - | 0 | - | -0.31% |
| 2016-10-25 | 0 | 12.98 | 12.96 | 12.98 | - | - | 0 | 0 | - | 0.344 | 0.343 | 0.344 | - | - | 0 | - | 0.00% |
| 2016-10-24 | 0 | 12.98 | 12.98 | 13.00 | - | - | 0 | 0 | - | 0.344 | 0.344 | 0.344 | - | - | 0 | - | 1.09% |
| 2016-10-20 | 0 | 12.84 | 12.84 | 12.86 | 12.84 | 12.84 | 5,000 | 64,200 | 12.840 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | 188,870 | 0.3399 | -0.16% |
| 2016-10-19 | 0 | 12.86 | 12.84 | 12.86 | - | - | 0 | 0 | - | 0.340 | 0.340 | 0.340 | - | - | 0 | - | 0.00% |
| 2016-10-18 | 0 | 12.86 | 12.86 | 12.88 | - | - | 0 | 0 | - | 0.340 | 0.340 | 0.341 | - | - | 0 | - | 1.26% |
| 2016-10-17 | 0 | 12.70 | 12.68 | 12.70 | - | - | 0 | 0 | - | 0.336 | 0.336 | 0.336 | - | - | 0 | - | -0.94% |
| 2016-10-14 | 0 | 12.82 | 12.82 | 12.84 | 12.76 | 12.76 | 10,000 | 127,600 | 12.760 | 0.339 | 0.339 | 0.340 | 0.338 | 0.338 | 377,739 | 0.3378 | 0.00% |
| 2016-10-13 | 0 | 12.82 | 12.80 | 12.82 | - | - | 0 | 0 | - | 0.339 | 0.339 | 0.339 | - | - | 0 | - | 0.00% |
| 2016-10-12 | 0 | 12.82 | 12.82 | 12.84 | 12.80 | 12.80 | 20,000 | 256,000 | 12.800 | 0.339 | 0.339 | 0.340 | 0.339 | 0.339 | 755,479 | 0.3389 | 0.00% |
| 2016-10-11 | 0 | 12.82 | 12.82 | 12.84 | - | - | 0 | 0 | - | 0.339 | 0.339 | 0.340 | - | - | 0 | - | 1.26% |
| 2016-10-07 | 0 | 12.66 | 12.66 | 12.68 | 12.66 | 12.66 | 2,000 | 25,320 | 12.660 | 0.335 | 0.335 | 0.336 | 0.335 | 0.335 | 75,548 | 0.3352 | 0.00% |
| 2016-10-06 | 0 | 12.66 | 12.66 | 12.68 | 12.66 | 12.66 | 3,000 | 37,980 | 12.660 | 0.335 | 0.335 | 0.336 | 0.335 | 0.335 | 113,322 | 0.3352 | 0.00% |
| 2016-10-05 | 0 | 12.66 | 12.64 | 12.66 | - | - | 0 | 0 | - | 0.335 | 0.335 | 0.335 | - | - | 0 | - | -0.16% |
| 2016-10-04 | 0 | 12.68 | 12.68 | 12.70 | - | - | 0 | 0 | - | 0.336 | 0.336 | 0.336 | - | - | 0 | - | 0.00% |
| 2016-10-03 | 0 | 12.68 | 12.68 | 12.70 | - | - | 0 | 0 | - | 0.336 | 0.336 | 0.336 | - | - | 0 | - | 0.32% |
| 2016-09-30 | 0 | 12.64 | 12.64 | 12.66 | 12.64 | 12.64 | 15,000 | 189,600 | 12.640 | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | 566,609 | 0.3346 | 0.32% |
| 2016-09-29 | 0 | 12.60 | 12.60 | 12.62 | - | - | 0 | 0 | - | 0.334 | 0.334 | 0.334 | - | - | 0 | - | 0.32% |
| 2016-09-28 | 0 | 12.56 | 12.54 | 12.56 | - | - | 0 | 0 | - | 0.333 | 0.332 | 0.333 | - | - | 0 | - | -0.32% |
| 2016-09-27 | 0 | 12.60 | 12.60 | 12.62 | - | - | 0 | 0 | - | 0.334 | 0.334 | 0.334 | - | - | 0 | - | 0.48% |
| 2016-09-26 | 0 | 12.54 | 12.52 | 12.54 | - | - | 0 | 0 | - | 0.332 | 0.331 | 0.332 | - | - | 0 | - | -1.57% |
| 2016-09-23 | 0 | 12.74 | 12.72 | 12.74 | - | - | 0 | 0 | - | 0.337 | 0.337 | 0.337 | - | - | 0 | - | -0.31% |
| 2016-09-22 | 0 | 12.78 | 12.78 | 12.80 | - | - | 0 | 0 | - | 0.338 | 0.338 | 0.339 | - | - | 0 | - | 0.79% |
| 2016-09-21 | 0 | 12.68 | 12.68 | 12.70 | - | - | 0 | 0 | - | 0.336 | 0.336 | 0.336 | - | - | 0 | - | 0.00% |
| 2016-09-20 | 0 | 12.68 | 12.66 | 12.68 | - | - | 0 | 0 | - | 0.336 | 0.335 | 0.336 | - | - | 0 | - | -0.16% |
| 2016-09-19 | 0 | 12.70 | 12.70 | 12.72 | - | - | 0 | 0 | - | 0.336 | 0.336 | 0.337 | - | - | 0 | - | 0.63% |
| 2016-09-15 | 0 | 12.62 | 12.60 | 12.64 | - | - | 0 | 0 | - | 0.334 | 0.334 | 0.335 | - | - | 0 | - | 0.00% |
| 2016-09-14 | 0 | 12.62 | 12.60 | 12.62 | 12.66 | 12.66 | 25,000 | 316,500 | 12.660 | 0.334 | 0.334 | 0.334 | 0.335 | 0.335 | 944,348 | 0.3352 | -0.47% |
| 2016-09-13 | 0 | 12.68 | 12.66 | 12.68 | - | - | 0 | 0 | - | 0.336 | 0.335 | 0.336 | - | - | 0 | - | 0.00% |
| 2016-09-12 | 0 | 12.68 | 12.66 | 12.68 | - | - | 0 | 0 | - | 0.336 | 0.335 | 0.336 | - | - | 0 | - | -1.25% |
| 2016-09-09 | 0 | 12.84 | 12.82 | 12.84 | - | - | 0 | 0 | - | 0.340 | 0.339 | 0.340 | - | - | 0 | - | -0.77% |
| 2016-09-08 | 0 | 12.94 | 12.94 | 12.96 | - | - | 0 | 0 | - | 0.343 | 0.343 | 0.343 | - | - | 0 | - | 0.00% |
| 2016-09-07 | 0 | 12.94 | 12.94 | 12.96 | - | - | 0 | 0 | - | 0.343 | 0.343 | 0.343 | - | - | 0 | - | 0.15% |
| 2016-09-06 | 0 | 12.92 | 12.92 | 12.94 | - | - | 0 | 0 | - | 0.342 | 0.342 | 0.343 | - | - | 0 | - | 0.62% |
| 2016-09-05 | 0 | 12.84 | 12.82 | 12.84 | 12.84 | 12.86 | 5,100 | 65,584 | 12.860 | 0.340 | 0.339 | 0.340 | 0.340 | 0.340 | 192,647 | 0.3404 | 0.31% |
| 2016-09-02 | 0 | 12.80 | 12.80 | 12.82 | - | - | 0 | 0 | - | 0.339 | 0.339 | 0.339 | - | - | 0 | - | 0.16% |
| 2016-09-01 | 0 | 12.78 | 12.76 | 12.78 | - | - | 0 | 0 | - | 0.338 | 0.338 | 0.338 | - | - | 0 | - | -0.62% |
| 2016-08-31 | 0 | 12.86 | 12.86 | 12.88 | - | - | 0 | 0 | - | 0.340 | 0.340 | 0.341 | - | - | 0 | - | 0.47% |
| 2016-08-30 | 0 | 12.80 | 12.80 | 12.82 | - | - | 0 | 0 | - | 0.339 | 0.339 | 0.339 | - | - | 0 | - | 0.00% |
| 2016-08-29 | 0 | 12.80 | 12.78 | 12.80 | - | - | 0 | 0 | - | 0.339 | 0.338 | 0.339 | - | - | 0 | - | -0.16% |
| 2016-08-26 | 0 | 12.82 | 12.80 | 12.82 | - | - | 0 | 0 | - | 0.339 | 0.339 | 0.339 | - | - | 0 | - | -0.16% |
| 2016-08-25 | 0 | 12.84 | 12.82 | 12.84 | - | - | 0 | 0 | - | 0.340 | 0.339 | 0.340 | - | - | 0 | - | -0.77% |
| 2016-08-24 | 0 | 12.94 | 12.92 | 12.94 | - | - | 0 | 0 | - | 0.343 | 0.342 | 0.343 | - | - | 0 | - | -0.31% |
| 2016-08-23 | 0 | 12.98 | 12.98 | 13.00 | - | - | 0 | 0 | - | 0.344 | 0.344 | 0.344 | - | - | 0 | - | 0.31% |
| 2016-08-22 | 0 | 12.94 | 12.92 | 12.94 | - | - | 0 | 0 | - | 0.343 | 0.342 | 0.343 | - | - | 0 | - | -1.07% |
| 2016-08-19 | 0 | 13.08 | 13.06 | 13.08 | 13.14 | 13.14 | 17,900 | 235,206 | 13.140 | 0.346 | 0.346 | 0.346 | 0.348 | 0.348 | 676,153 | 0.3479 | -0.46% |
| 2016-08-18 | 0 | 13.14 | 13.14 | 13.16 | - | - | 0 | 0 | - | 0.348 | 0.348 | 0.348 | - | - | 0 | - | 0.00% |
| 2016-08-17 | 0 | 13.14 | 13.14 | 13.16 | 13.14 | 13.14 | 1,100 | 14,454 | 13.140 | 0.348 | 0.348 | 0.348 | 0.348 | 0.348 | 41,551 | 0.3479 | -0.15% |
| 2016-08-16 | 0 | 13.16 | 13.14 | 13.16 | 13.16 | 13.28 | 13,600 | 179,328 | 13.186 | 0.348 | 0.348 | 0.348 | 0.348 | 0.352 | 513,725 | 0.3491 | -0.30% |
| 2016-08-15 | 0 | 13.20 | 13.18 | 13.20 | 13.26 | 13.26 | 10,000 | 132,600 | 13.260 | 0.349 | 0.349 | 0.349 | 0.351 | 0.351 | 377,739 | 0.3510 | 3.12% |
| 2016-08-12 | 0 | 12.80 | 12.80 | 12.82 | - | - | 0 | 0 | - | 0.339 | 0.339 | 0.339 | - | - | 0 | - | 1.75% |
| 2016-08-11 | 0 | 12.58 | 12.56 | 12.58 | - | - | 0 | 0 | - | 0.333 | 0.333 | 0.333 | - | - | 0 | - | -0.32% |
| 2016-08-10 | 0 | 12.62 | 12.60 | 12.62 | - | - | 0 | 0 | - | 0.334 | 0.334 | 0.334 | - | - | 0 | - | 0.00% |
| 2016-08-09 | 0 | 12.62 | 12.62 | 12.64 | - | - | 0 | 0 | - | 0.334 | 0.334 | 0.335 | - | - | 0 | - | 0.64% |
| 2016-08-08 | 0 | 12.54 | 12.54 | 12.56 | - | - | 0 | 0 | - | 0.332 | 0.332 | 0.333 | - | - | 0 | - | 0.64% |
| 2016-08-05 | 0 | 12.46 | 12.44 | 12.46 | - | - | 0 | 0 | - | 0.330 | 0.329 | 0.330 | - | - | 0 | - | 0.00% |
| 2016-08-04 | 0 | 12.46 | 12.46 | 12.48 | - | - | 0 | 0 | - | 0.330 | 0.330 | 0.330 | - | - | 0 | - | 0.16% |
| 2016-08-03 | 0 | 12.44 | 12.44 | 12.46 | - | - | 0 | 0 | - | 0.329 | 0.329 | 0.330 | - | - | 0 | - | 0.48% |
| 2016-08-01 | 0 | 12.38 | 12.36 | 12.38 | - | - | 0 | 0 | - | 0.328 | 0.327 | 0.328 | - | - | 0 | - | -0.48% |
| 2016-07-29 | 0 | 12.44 | 12.42 | 12.44 | - | - | 0 | 0 | - | 0.329 | 0.329 | 0.329 | - | - | 0 | - | -0.32% |
| 2016-07-28 | 0 | 12.48 | 12.48 | 12.50 | - | - | 0 | 0 | - | 0.330 | 0.330 | 0.331 | - | - | 0 | - | 0.16% |
| 2016-07-27 | 0 | 12.46 | 12.44 | 12.46 | - | - | 0 | 0 | - | 0.330 | 0.329 | 0.330 | - | - | 0 | - | -1.42% |
| 2016-07-26 | 0 | 12.64 | 12.64 | 12.66 | - | - | 0 | 0 | - | 0.335 | 0.335 | 0.335 | - | - | 0 | - | 1.44% |
| 2016-07-25 | 0 | 12.46 | 12.44 | 12.46 | 12.46 | 12.46 | 7,400 | 92,204 | 12.460 | 0.330 | 0.329 | 0.330 | 0.330 | 0.330 | 279,527 | 0.3299 | 0.00% |
| 2016-07-22 | 0 | 12.46 | 12.44 | 12.46 | 12.46 | 12.46 | 30,000 | 373,800 | 12.460 | 0.330 | 0.329 | 0.330 | 0.330 | 0.330 | 1,133,218 | 0.3299 | -0.95% |
| 2016-07-21 | 0 | 12.58 | 12.58 | 12.60 | - | - | 0 | 0 | - | 0.333 | 0.333 | 0.334 | - | - | 0 | - | 0.64% |
| 2016-07-20 | 0 | 12.50 | 12.48 | 12.50 | - | - | 0 | 0 | - | 0.331 | 0.330 | 0.331 | - | - | 0 | - | 0.00% |
| 2016-07-19 | 0 | 12.50 | 12.48 | 12.50 | - | - | 0 | 0 | - | 0.331 | 0.330 | 0.331 | - | - | 0 | - | -0.48% |
| 2016-07-18 | 0 | 12.56 | 12.54 | 12.56 | - | - | 0 | 0 | - | 0.333 | 0.332 | 0.333 | - | - | 0 | - | -0.48% |
| 2016-07-15 | 0 | 12.62 | 12.62 | 12.64 | - | - | 0 | 0 | - | 0.334 | 0.334 | 0.335 | - | - | 0 | - | 0.16% |
| 2016-07-14 | 0 | 12.60 | 12.58 | 12.60 | - | - | 0 | 0 | - | 0.334 | 0.333 | 0.334 | - | - | 0 | - | 0.00% |
| 2016-07-13 | 0 | 12.60 | 12.60 | 12.62 | - | - | 0 | 0 | - | 0.334 | 0.334 | 0.334 | - | - | 0 | - | 0.48% |
| 2016-07-12 | 0 | 12.54 | 12.54 | 12.56 | 12.54 | 12.58 | 97,800 | 1,228,052 | 12.557 | 0.332 | 0.332 | 0.333 | 0.332 | 0.333 | 3,694,290 | 0.3324 | 1.95% |
| 2016-07-11 | 0 | 12.30 | 12.30 | 12.32 | - | - | 0 | 0 | - | 0.326 | 0.326 | 0.326 | - | - | 0 | - | 0.33% |
| 2016-07-08 | 0 | 12.26 | 12.24 | 12.26 | - | - | 0 | 0 | - | 0.325 | 0.324 | 0.325 | - | - | 0 | - | -0.33% |
| 2016-07-07 | 0 | 12.30 | 12.30 | 12.32 | 12.30 | 12.30 | 1,900 | 23,370 | 12.300 | 0.326 | 0.326 | 0.326 | 0.326 | 0.326 | 71,770 | 0.3256 | 0.00% |
| 2016-07-06 | 0 | 12.30 | 12.30 | 12.32 | - | - | 0 | 0 | - | 0.326 | 0.326 | 0.326 | - | - | 0 | - | 0.00% |
| 2016-07-05 | 0 | 12.30 | 12.28 | 12.32 | - | - | 0 | 0 | - | 0.326 | 0.325 | 0.326 | - | - | 0 | - | 0.00% |
| 2016-07-04 | 0 | 12.30 | 12.30 | 12.32 | - | - | 0 | 0 | - | 0.326 | 0.326 | 0.326 | - | - | 0 | - | 1.49% |
| 2016-06-30 | 0 | 12.12 | 12.12 | 12.14 | - | - | 0 | 0 | - | 0.321 | 0.321 | 0.321 | - | - | 0 | - | 0.17% |
| 2016-06-29 | 0 | 12.10 | 12.10 | 12.12 | 12.10 | 12.10 | 600 | 7,260 | 12.100 | 0.320 | 0.320 | 0.321 | 0.320 | 0.320 | 22,664 | 0.3203 | 0.50% |
| 2016-06-28 | 0 | 12.04 | 12.04 | 12.06 | 12.00 | 12.02 | 11,000 | 132,020 | 12.002 | 0.319 | 0.319 | 0.319 | 0.318 | 0.318 | 415,513 | 0.3177 | -0.17% |
| 2016-06-27 | 0 | 12.06 | 12.06 | 12.08 | - | - | 0 | 0 | - | 0.319 | 0.319 | 0.320 | - | - | 0 | - | 1.01% |
| 2016-06-24 | 0 | 11.94 | 11.94 | 11.96 | 11.90 | 11.90 | 500 | 5,950 | 11.900 | 0.316 | 0.316 | 0.317 | 0.315 | 0.315 | 18,887 | 0.3150 | -2.29% |
| 2016-06-23 | 0 | 12.22 | 12.20 | 12.22 | - | - | 0 | 0 | - | 0.324 | 0.323 | 0.324 | - | - | 0 | - | -0.49% |
| 2016-06-22 | 0 | 12.28 | 12.28 | 12.30 | - | - | 0 | 0 | - | 0.325 | 0.325 | 0.326 | - | - | 0 | - | 0.66% |
| 2016-06-21 | 0 | 12.20 | 12.18 | 12.20 | 12.26 | 12.26 | 500 | 6,130 | 12.260 | 0.323 | 0.322 | 0.323 | 0.325 | 0.325 | 18,887 | 0.3246 | 0.00% |
| 2016-06-20 | 0 | 12.20 | 12.20 | 12.22 | - | - | 0 | 0 | - | 0.323 | 0.323 | 0.324 | - | - | 0 | - | 0.16% |
| 2016-06-17 | 0 | 12.18 | 12.18 | 12.20 | 12.14 | 12.14 | 1,000 | 12,140 | 12.140 | 0.322 | 0.322 | 0.323 | 0.321 | 0.321 | 37,774 | 0.3214 | 0.33% |
| 2016-06-16 | 0 | 12.14 | 12.12 | 12.14 | - | - | 0 | 0 | - | 0.321 | 0.321 | 0.321 | - | - | 0 | - | -0.82% |
| 2016-06-15 | 0 | 12.24 | 12.22 | 12.24 | 12.18 | 12.24 | 500 | 6,102 | 12.204 | 0.324 | 0.324 | 0.324 | 0.322 | 0.324 | 18,887 | 0.3231 | 1.66% |
| 2016-06-14 | 0 | 12.04 | 12.02 | 12.04 | 12.04 | 12.04 | 300 | 3,612 | 12.040 | 0.319 | 0.318 | 0.319 | 0.319 | 0.319 | 11,332 | 0.3187 | -1.15% |
| 2016-06-13 | 0 | 12.18 | 12.18 | 12.20 | 12.18 | 12.18 | 200 | 2,436 | 12.180 | 0.322 | 0.322 | 0.323 | 0.322 | 0.322 | 7,555 | 0.3224 | -2.09% |
| 2016-06-10 | 0 | 12.44 | 12.42 | 12.44 | - | - | 0 | 0 | - | 0.329 | 0.329 | 0.329 | - | - | 0 | - | -0.32% |
| 2016-06-08 | 0 | 12.48 | 12.46 | 12.48 | - | - | 0 | 0 | - | 0.330 | 0.330 | 0.330 | - | - | 0 | - | -0.32% |
| 2016-06-07 | 0 | 12.52 | 12.50 | 12.52 | - | - | 0 | 0 | - | 0.331 | 0.331 | 0.331 | - | - | 0 | - | 0.00% |
| 2016-06-06 | 0 | 12.52 | 12.52 | 12.54 | - | - | 0 | 0 | - | 0.331 | 0.331 | 0.332 | - | - | 0 | - | 0.00% |
| 2016-06-03 | 0 | 12.52 | 12.52 | 12.54 | - | - | 0 | 0 | - | 0.331 | 0.331 | 0.332 | - | - | 0 | - | 0.64% |
| 2016-06-02 | 0 | 12.44 | 12.44 | 12.46 | 12.38 | 12.42 | 15,000 | 186,000 | 12.400 | 0.329 | 0.329 | 0.330 | 0.328 | 0.329 | 566,609 | 0.3283 | 0.00% |
| 2016-06-01 | 0 | 12.44 | 12.42 | 12.44 | - | - | 0 | 0 | - | 0.329 | 0.329 | 0.329 | - | - | 0 | - | 0.00% |
| 2016-05-31 | 0 | 12.44 | 12.44 | 12.46 | - | - | 0 | 0 | - | 0.329 | 0.329 | 0.330 | - | - | 0 | - | 2.98% |
| 2016-05-30 | 0 | 12.08 | 12.08 | 12.12 | 11.98 | 11.98 | 1,000 | 11,980 | 11.980 | 0.320 | 0.320 | 0.321 | 0.317 | 0.317 | 37,774 | 0.3171 | 0.00% |
| 2016-05-27 | 0 | 12.08 | 12.08 | 12.12 | 11.98 | 12.08 | 3,000 | 36,140 | 12.047 | 0.320 | 0.320 | 0.321 | 0.317 | 0.320 | 113,322 | 0.3189 | 1.17% |
| 2016-05-26 | 0 | 11.94 | 11.84 | 12.12 | - | - | 0 | 0 | - | 0.316 | 0.313 | 0.321 | - | - | 0 | - | 0.00% |
| 2016-05-25 | 0 | 11.94 | 11.80 | 12.08 | - | - | 0 | 0 | - | 0.316 | 0.312 | 0.320 | - | - | 0 | - | 0.00% |
| 2016-05-24 | 0 | 11.94 | 11.82 | 12.10 | - | - | 0 | 0 | - | 0.316 | 0.313 | 0.320 | - | - | 0 | - | 0.00% |
| 2016-05-23 | 0 | 11.94 | 11.84 | 12.12 | - | - | 0 | 0 | - | 0.316 | 0.313 | 0.321 | - | - | 0 | - | 0.00% |
| 2016-05-20 | 0 | 11.94 | 11.84 | 12.12 | - | - | 0 | 0 | - | 0.316 | 0.313 | 0.321 | - | - | 0 | - | 0.00% |
| 2016-05-19 | 0 | 11.94 | 11.72 | 12.00 | - | - | 0 | 0 | - | 0.316 | 0.310 | 0.318 | - | - | 0 | - | 0.00% |
| 2016-05-18 | 0 | 11.94 | - | - | - | - | 0 | 0 | - | 0.316 | - | - | - | - | 0 | - | 0.00% |
| 2016-05-17 | 0 | 11.94 | 11.88 | 12.16 | - | - | 0 | 0 | - | 0.316 | 0.315 | 0.322 | - | - | 0 | - | 0.00% |
| 2016-05-16 | 0 | 11.94 | 11.82 | 12.10 | - | - | 0 | 0 | - | 0.316 | 0.313 | 0.320 | - | - | 0 | - | 0.00% |
| 2016-05-13 | 0 | 11.94 | 11.80 | 12.08 | - | - | 0 | 0 | - | 0.316 | 0.312 | 0.320 | - | - | 0 | - | 0.00% |
| 2016-05-12 | 0 | 11.94 | 11.86 | 12.14 | - | - | 0 | 0 | - | 0.316 | 0.314 | 0.321 | - | - | 0 | - | 0.34% |
| 2016-05-11 | 0 | 11.90 | 11.78 | 12.06 | - | - | 0 | 0 | - | 0.315 | 0.312 | 0.319 | - | - | 0 | - | 0.51% |
| 2016-05-10 | 0 | 11.84 | 11.84 | 12.12 | 11.80 | 11.86 | 4,500 | 53,192 | 11.820 | 0.313 | 0.313 | 0.321 | 0.312 | 0.314 | 169,983 | 0.3129 | -1.00% |
| 2016-05-09 | 0 | 11.96 | - | 11.96 | 11.96 | 11.96 | 1,500 | 17,940 | 11.960 | 0.317 | - | 0.317 | 0.317 | 0.317 | 56,661 | 0.3166 | -1.97% |
| 2016-05-06 | 0 | 12.20 | - | - | 12.20 | 12.26 | 2,000 | 24,430 | 12.215 | 0.323 | - | - | 0.323 | 0.325 | 75,548 | 0.3234 | -3.33% |
| 2016-05-05 | 0 | 12.62 | - | - | - | - | 0 | 0 | - | 0.334 | - | - | - | - | 0 | - | 0.00% |
| 2016-05-04 | 0 | 12.62 | - | - | - | - | 0 | 0 | - | 0.334 | - | - | - | - | 0 | - | 0.00% |
| 2016-05-03 | 0 | 12.62 | - | 12.80 | - | - | 0 | 0 | - | 0.334 | - | 0.339 | - | - | 0 | - | 0.48% |
| 2016-04-29 | 0 | 12.56 | 12.28 | 12.56 | - | - | 0 | 0 | - | 0.333 | 0.325 | 0.333 | - | - | 0 | - | -0.16% |
| 2016-04-28 | 0 | 12.58 | - | - | - | - | 0 | 0 | - | 0.333 | - | - | - | - | 0 | - | 0.00% |
| 2016-04-27 | 0 | 12.58 | 12.36 | 12.66 | - | - | 0 | 0 | - | 0.333 | 0.327 | 0.335 | - | - | 0 | - | 0.00% |
| 2016-04-26 | 0 | 12.58 | - | - | - | - | 0 | 0 | - | 0.333 | - | - | - | - | 0 | - | 0.00% |
| 2016-04-25 | 0 | 12.58 | - | - | - | - | 0 | 0 | - | 0.333 | - | - | - | - | 0 | - | 0.00% |
| 2016-04-22 | 0 | 12.58 | - | - | - | - | 0 | 0 | - | 0.333 | - | - | - | - | 0 | - | 0.00% |
| 2016-04-21 | 0 | 12.58 | 12.32 | 12.60 | - | - | 0 | 0 | - | 0.333 | 0.326 | 0.334 | - | - | 0 | - | -1.10% |
| 2016-04-20 | 0 | 12.72 | - | - | - | - | 0 | 0 | - | 0.337 | - | - | - | - | 0 | - | -1.09% |
| 2016-04-19 | 0 | 12.86 | 12.86 | 12.96 | - | - | 0 | 0 | - | 0.340 | 0.340 | 0.343 | - | - | 0 | - | 0.00% |
| 2016-04-18 | 0 | 12.86 | 12.58 | 12.86 | - | - | 0 | 0 | - | 0.340 | 0.333 | 0.340 | - | - | 0 | - | -0.16% |
| 2016-04-15 | 0 | 12.88 | 12.76 | 13.04 | - | - | 0 | 0 | - | 0.341 | 0.338 | 0.345 | - | - | 0 | - | 0.00% |
| 2016-04-14 | 0 | 12.88 | 12.78 | 13.06 | - | - | 0 | 0 | - | 0.341 | 0.338 | 0.346 | - | - | 0 | - | 0.00% |
| 2016-04-13 | 0 | 12.88 | 12.86 | 13.14 | - | - | 0 | 0 | - | 0.341 | 0.340 | 0.348 | - | - | 0 | - | 1.42% |
| 2016-04-12 | 0 | 12.70 | 12.62 | 12.90 | - | - | 0 | 0 | - | 0.336 | 0.334 | 0.342 | - | - | 0 | - | 0.00% |
| 2016-04-11 | 0 | 12.70 | 12.64 | 12.92 | - | - | 0 | 0 | - | 0.336 | 0.335 | 0.342 | - | - | 0 | - | 0.00% |
| 2016-04-08 | 0 | 12.70 | - | - | 12.70 | 12.70 | 100 | 1,270 | 12.700 | 0.336 | - | - | 0.336 | 0.336 | 3,777 | 0.3362 | -0.31% |
| 2016-04-07 | 0 | 12.74 | 12.46 | 12.74 | - | - | 0 | 0 | - | 0.337 | 0.330 | 0.337 | - | - | 0 | - | -0.62% |
| 2016-04-06 | 0 | 12.82 | 12.66 | 12.94 | - | - | 0 | 0 | - | 0.339 | 0.335 | 0.343 | - | - | 0 | - | 0.00% |
| 2016-04-05 | 0 | 12.82 | 12.66 | 12.94 | - | - | 0 | 0 | - | 0.339 | 0.335 | 0.343 | - | - | 0 | - | 1.10% |
| 2016-04-01 | 0 | 12.68 | - | - | - | - | 0 | 0 | - | 0.336 | - | - | - | - | 0 | - | 0.00% |
| 2016-03-31 | 0 | 12.68 | 12.56 | 12.84 | - | - | 0 | 0 | - | 0.336 | 0.333 | 0.340 | - | - | 0 | - | 0.00% |
| 2016-03-30 | 0 | 12.68 | 12.68 | 12.96 | - | - | 0 | 0 | - | 0.336 | 0.336 | 0.343 | - | - | 0 | - | 1.77% |
| 2016-03-29 | 0 | 12.46 | 12.22 | 12.50 | - | - | 0 | 0 | - | 0.330 | 0.324 | 0.331 | - | - | 0 | - | -1.42% |
| 2016-03-24 | 0 | 12.64 | 12.32 | 12.60 | - | - | 0 | 0 | - | 0.335 | 0.326 | 0.334 | - | - | 0 | - | -0.94% |
| 2016-03-23 | 0 | 12.76 | - | - | - | - | 0 | 0 | - | 0.338 | - | - | - | - | 0 | - | 0.00% |
| 2016-03-22 | 0 | 12.76 | 12.70 | - | - | - | 0 | 0 | - | 0.338 | 0.336 | - | - | - | 0 | - | 0.00% |
| 2016-03-21 | 0 | 12.76 | 12.76 | 13.04 | - | - | 0 | 0 | - | 0.338 | 0.338 | 0.345 | - | - | 0 | - | 3.91% |
| 2016-03-18 | 0 | 12.28 | 9.650 | - | - | - | 0 | 0 | - | 0.325 | 0.255 | - | - | - | 0 | - | 1.99% |
| 2016-03-17 | 0 | 12.04 | - | - | - | - | 0 | 0 | - | 0.319 | - | - | - | - | 0 | - | 1.01% |
| 2016-03-16 | 0 | 11.92 | 11.74 | - | - | - | 0 | 0 | - | 0.316 | 0.311 | - | - | - | 0 | - | 0.00% |
| 2016-03-15 | 0 | 11.92 | 11.74 | - | - | - | 0 | 0 | - | 0.316 | 0.311 | - | - | - | 0 | - | 0.00% |
| 2016-03-14 | 0 | 11.92 | 11.74 | - | - | - | 0 | 0 | - | 0.316 | 0.311 | - | - | - | 0 | - | 1.53% |
| 2016-03-11 | 0 | 11.74 | 9.280 | - | - | - | 0 | 0 | - | 0.311 | 0.246 | - | - | - | 0 | - | 1.38% |
| 2016-03-10 | 0 | 11.58 | - | - | 11.58 | 11.58 | 1,000 | 11,580 | 11.580 | 0.307 | - | - | 0.307 | 0.307 | 37,774 | 0.3066 | -3.18% |
| 2016-03-09 | 0 | 11.96 | - | - | - | - | 0 | 0 | - | 0.317 | - | - | - | - | 0 | - | 0.00% |
| 2016-03-08 | 0 | 11.96 | - | - | - | - | 0 | 0 | - | 0.317 | - | - | - | - | 0 | - | 0.00% |
| 2016-03-07 | 0 | 11.96 | - | - | 11.96 | 11.96 | 1,000 | 11,960 | 11.960 | 0.317 | - | - | 0.317 | 0.317 | 37,774 | 0.3166 | 0.50% |
| 2016-03-04 | 0 | 11.90 | 9.400 | - | - | - | 0 | 0 | - | 0.315 | 0.249 | - | - | - | 0 | - | 1.36% |
| 2016-03-03 | 0 | 11.74 | 9.380 | - | - | - | 0 | 0 | - | 0.311 | 0.248 | - | - | - | 0 | - | 0.34% |
| 2016-03-02 | 0 | 11.70 | 9.040 | - | - | - | 0 | 0 | - | 0.310 | 0.239 | - | - | - | 0 | - | 3.72% |
| 2016-03-01 | 0 | 11.28 | 9.020 | - | - | - | 0 | 0 | - | 0.299 | 0.239 | - | - | - | 0 | - | 0.18% |
| 2016-02-29 | 0 | 11.26 | 9.140 | - | - | - | 0 | 0 | - | 0.298 | 0.242 | - | - | - | 0 | - | -1.40% |
| 2016-02-26 | 0 | 11.42 | 11.28 | 11.76 | - | - | 0 | 0 | - | 0.302 | 0.299 | 0.311 | - | - | 0 | - | 0.00% |
| 2016-02-25 | 0 | 11.42 | 11.22 | 11.50 | - | - | 0 | 0 | - | 0.302 | 0.297 | 0.304 | - | - | 0 | - | -4.99% |
| 2016-02-24 | 0 | 12.02 | - | - | - | - | 0 | 0 | - | 0.318 | - | - | - | - | 0 | - | 0.00% |
| 2016-02-23 | 0 | 12.02 | 9.620 | - | - | - | 0 | 0 | - | 0.318 | 0.255 | - | - | - | 0 | - | 0.00% |
| 2016-02-22 | 0 | 12.02 | 9.520 | - | - | - | 0 | 0 | - | 0.318 | 0.252 | - | - | - | 0 | - | 1.18% |
| 2016-02-19 | 0 | 11.88 | 11.66 | 12.18 | - | - | 0 | 0 | - | 0.315 | 0.309 | 0.322 | - | - | 0 | - | 0.00% |
| 2016-02-18 | 0 | 11.88 | - | - | - | - | 0 | 0 | - | 0.315 | - | - | - | - | 0 | - | 0.00% |
| 2016-02-17 | 0 | 11.88 | - | - | 11.88 | 11.88 | 1,000 | 11,880 | 11.880 | 0.315 | - | - | 0.315 | 0.315 | 37,774 | 0.3145 | 0.68% |
| 2016-02-16 | 0 | 11.80 | - | - | - | - | 0 | 0 | - | 0.312 | - | - | - | - | 0 | - | 2.79% |
| 2016-02-15 | 0 | 11.48 | - | - | - | - | 0 | 0 | - | 0.304 | - | - | - | - | 0 | - | 3.42% |
| 2016-02-12 | 0 | 11.10 | - | - | - | - | 0 | 0 | - | 0.294 | - | - | - | - | 0 | - | -0.72% |
| 2016-02-11 | 0 | 11.18 | - | - | - | - | 0 | 0 | - | 0.296 | - | - | - | - | 0 | - | -1.06% |
| 2016-02-05 | 0 | 11.30 | 11.22 | 11.50 | - | - | 0 | 0 | - | 0.299 | 0.297 | 0.304 | - | - | 0 | - | 0.00% |
| 2016-02-04 | 0 | 11.30 | 11.26 | 11.54 | - | - | 0 | 0 | - | 0.299 | 0.298 | 0.306 | - | - | 0 | - | 0.89% |
| 2016-02-03 | 0 | 11.20 | - | - | - | - | 0 | 0 | - | 0.297 | - | - | - | - | 0 | - | 0.00% |
| 2016-02-02 | 0 | 11.20 | 11.16 | 11.44 | - | - | 0 | 0 | - | 0.297 | 0.295 | 0.303 | - | - | 0 | - | 1.08% |
| 2016-02-01 | 0 | 11.08 | 10.78 | 11.06 | - | - | 0 | 0 | - | 0.293 | 0.285 | 0.293 | - | - | 0 | - | -0.72% |
| 2016-01-29 | 0 | 11.16 | - | 12.20 | - | - | 0 | 0 | - | 0.295 | - | 0.323 | - | - | 0 | - | 0.90% |
| 2016-01-28 | 0 | 11.06 | 10.80 | 11.08 | - | - | 0 | 0 | - | 0.293 | 0.286 | 0.293 | - | - | 0 | - | -0.36% |
| 2016-01-27 | 0 | 11.10 | 11.06 | 11.34 | 10.94 | 10.94 | 1,000 | 10,940 | 10.940 | 0.294 | 0.293 | 0.300 | 0.290 | 0.290 | 37,774 | 0.2896 | -1.94% |
| 2016-01-26 | 0 | 11.32 | 11.18 | 11.46 | 11.58 | 11.58 | 300 | 3,474 | 11.580 | 0.300 | 0.296 | 0.303 | 0.307 | 0.307 | 11,332 | 0.3066 | -3.90% |
| 2016-01-25 | 0 | 11.78 | 11.72 | 12.00 | - | - | 0 | 0 | - | 0.312 | 0.310 | 0.318 | - | - | 0 | - | 0.00% |
| 2016-01-22 | 0 | 11.78 | - | 12.20 | - | - | 0 | 0 | - | 0.312 | - | 0.323 | - | - | 0 | - | 0.00% |
| 2016-01-21 | 0 | 11.78 | 11.50 | 11.78 | 12.10 | 12.10 | 1,000 | 12,100 | 12.100 | 0.312 | 0.304 | 0.312 | 0.320 | 0.320 | 37,774 | 0.3203 | -2.32% |
| 2016-01-20 | 0 | 12.06 | 11.78 | 12.06 | - | - | 0 | 0 | - | 0.319 | 0.312 | 0.319 | - | - | 0 | - | -1.47% |
| 2016-01-19 | 0 | 12.24 | 12.12 | 12.38 | 12.20 | 12.24 | 3,500 | 42,780 | 12.223 | 0.324 | 0.321 | 0.328 | 0.323 | 0.324 | 132,209 | 0.3236 | 2.34% |
| 2016-01-18 | 0 | 11.96 | 11.68 | 11.96 | 11.88 | 12.02 | 2,000 | 23,900 | 11.950 | 0.317 | 0.309 | 0.317 | 0.315 | 0.318 | 75,548 | 0.3164 | 1.01% |
| 2016-01-15 | 0 | 11.84 | 11.60 | 11.88 | - | - | 0 | 0 | - | 0.313 | 0.307 | 0.315 | - | - | 0 | - | -1.00% |
| 2016-01-14 | 0 | 11.96 | - | - | - | - | 0 | 0 | - | 0.317 | - | - | - | - | 0 | - | 0.00% |
| 2016-01-13 | 0 | 11.96 | - | - | - | - | 0 | 0 | - | 0.317 | - | - | - | - | 0 | - | 0.00% |
| 2016-01-12 | 0 | 11.96 | 11.92 | - | - | - | 0 | 0 | - | 0.317 | 0.316 | - | - | - | 0 | - | 0.50% |
| 2016-01-11 | 0 | 11.90 | - | - | 11.90 | 11.90 | 1,000 | 11,900 | 11.900 | 0.315 | - | - | 0.315 | 0.315 | 37,774 | 0.3150 | -3.09% |
| 2016-01-08 | 0 | 12.28 | - | - | - | - | 0 | 0 | - | 0.325 | - | - | - | - | 0 | - | 1.99% |
| 2016-01-07 | 0 | 12.04 | 11.36 | - | 12.04 | 12.04 | 1,000 | 12,040 | 12.040 | 0.319 | 0.301 | - | 0.319 | 0.319 | 37,774 | 0.3187 | -8.09% |
| 2016-01-06 | 0 | 13.10 | - | - | - | - | 0 | 0 | - | 0.347 | - | - | - | - | 0 | - | 0.00% |
| 2016-01-05 | 0 | 13.10 | - | - | - | - | 0 | 0 | - | 0.347 | - | - | - | - | 0 | - | 0.00% |
| 2016-01-04 | 0 | 13.10 | 12.50 | - | - | - | 0 | 0 | - | 0.347 | 0.331 | - | - | - | 0 | - | -7.62% |
| 2015-12-31 | 0 | 14.18 | 13.90 | 14.18 | - | - | 0 | 0 | - | 0.375 | 0.368 | 0.375 | - | - | 0 | - | -1.39% |
| 2015-12-30 | 0 | 14.38 | 14.32 | 14.60 | - | - | 0 | 0 | - | 0.381 | 0.379 | 0.387 | - | - | 0 | - | 0.00% |
| 2015-12-29 | 0 | 14.38 | 14.30 | 14.58 | - | - | 0 | 0 | - | 0.381 | 0.379 | 0.386 | - | - | 0 | - | 0.00% |
| 2015-12-28 | 0 | 14.38 | - | - | - | - | 0 | 0 | - | 0.381 | - | - | - | - | 0 | - | -1.51% |
| 2015-12-24 | 0 | 14.60 | 14.52 | 14.80 | 14.60 | 14.68 | 1,000 | 14,672 | 14.672 | 0.387 | 0.384 | 0.392 | 0.387 | 0.389 | 37,774 | 0.3884 | -0.54% |
| 2015-12-23 | 0 | 14.68 | - | - | - | - | 0 | 0 | - | 0.389 | - | - | - | - | 0 | - | 0.00% |
| 2015-12-22 | 0 | 14.68 | - | - | - | - | 0 | 0 | - | 0.389 | - | - | - | - | 0 | - | 0.00% |
| 2015-12-21 | 0 | 14.68 | - | - | 14.68 | 14.68 | 100 | 1,468 | 14.680 | 0.389 | - | - | 0.389 | 0.389 | 3,777 | 0.3886 | 2.95% |
| 2015-12-18 | 0 | 14.26 | - | - | - | - | 0 | 0 | - | 0.378 | - | - | - | - | 0 | - | 0.42% |
| 2015-12-17 | 0 | 14.20 | - | - | - | - | 0 | 0 | - | 0.376 | - | - | - | - | 0 | - | 0.85% |
| 2015-12-16 | 0 | 14.08 | 14.00 | 14.28 | - | - | 0 | 0 | - | 0.373 | 0.371 | 0.378 | - | - | 0 | - | 0.00% |
| 2015-12-15 | 0 | 14.08 | - | - | - | - | 0 | 0 | - | 0.373 | - | - | - | - | 0 | - | 0.00% |
| 2015-12-14 | 0 | 14.08 | - | - | - | - | 0 | 0 | - | 0.373 | - | - | - | - | 0 | - | 2.03% |
| 2015-12-11 | 0 | 13.80 | - | - | 13.80 | 13.80 | 1,000 | 13,800 | 13.800 | 0.365 | - | - | 0.365 | 0.365 | 37,774 | 0.3653 | 0.00% |
| 2015-12-10 | 0 | 13.80 | 13.56 | 13.84 | 13.80 | 13.82 | 1,200 | 16,580 | 13.817 | 0.365 | 0.359 | 0.366 | 0.365 | 0.366 | 45,329 | 0.3658 | -1.15% |
| 2015-12-09 | 0 | 13.96 | 13.80 | 14.08 | - | - | 0 | 0 | - | 0.370 | 0.365 | 0.373 | - | - | 0 | - | 0.00% |
| 2015-12-08 | 0 | 13.96 | 13.68 | 13.96 | - | - | 0 | 0 | - | 0.370 | 0.362 | 0.370 | - | - | 0 | - | -2.24% |
| 2015-12-07 | 0 | 14.28 | - | - | - | - | 0 | 0 | - | 0.378 | - | - | - | - | 0 | - | 0.00% |
| 2015-12-04 | 0 | 14.28 | 14.00 | 14.28 | - | - | 0 | 0 | - | 0.378 | 0.371 | 0.378 | - | - | 0 | - | -0.83% |
| 2015-12-03 | 0 | 14.40 | 14.30 | 14.58 | - | - | 0 | 0 | - | 0.381 | 0.379 | 0.386 | - | - | 0 | - | 0.70% |
| 2015-12-02 | 0 | 14.30 | 14.28 | 14.56 | - | - | 0 | 0 | - | 0.379 | 0.378 | 0.385 | - | - | 0 | - | 3.62% |
| 2015-12-01 | 0 | 13.80 | 13.78 | 14.06 | - | - | 0 | 0 | - | 0.365 | 0.365 | 0.372 | - | - | 0 | - | 0.15% |
| 2015-11-30 | 0 | 13.78 | 13.58 | 13.86 | 13.78 | 13.78 | 1,000 | 13,780 | 13.780 | 0.365 | 0.360 | 0.367 | 0.365 | 0.365 | 37,774 | 0.3648 | -1.29% |
| 2015-11-27 | 0 | 13.96 | - | - | - | - | 0 | 0 | - | 0.370 | - | - | - | - | 0 | - | -5.29% |
| 2015-11-26 | 0 | 14.74 | 14.56 | 14.84 | - | - | 0 | 0 | - | 0.390 | 0.385 | 0.393 | - | - | 0 | - | 0.00% |
| 2015-11-25 | 0 | 14.74 | 14.70 | 14.98 | - | - | 0 | 0 | - | 0.390 | 0.389 | 0.397 | - | - | 0 | - | 0.00% |
| 2015-11-24 | 0 | 14.74 | 14.52 | 14.80 | - | - | 0 | 0 | - | 0.390 | 0.384 | 0.392 | - | - | 0 | - | 0.00% |
| 2015-11-23 | 0 | 14.74 | 14.48 | 14.76 | - | - | 0 | 0 | - | 0.390 | 0.383 | 0.391 | - | - | 0 | - | -0.41% |
| 2015-11-20 | 0 | 14.80 | 14.68 | 14.90 | - | - | 0 | 0 | - | 0.392 | 0.389 | 0.394 | - | - | 0 | - | 0.00% |
| 2015-11-19 | 0 | 14.80 | 14.66 | 14.82 | 14.62 | 14.80 | 140,000 | 2,071,910 | 14.799 | 0.392 | 0.388 | 0.392 | 0.387 | 0.392 | 5,288,350 | 0.3918 | 1.37% |
| 2015-11-18 | 0 | 14.60 | - | - | - | - | 0 | 0 | - | 0.387 | - | - | - | - | 0 | - | -0.95% |
| 2015-11-17 | 0 | 14.74 | 14.46 | 14.74 | - | - | 0 | 0 | - | 0.390 | 0.383 | 0.390 | - | - | 0 | - | -0.14% |
| 2015-11-16 | 0 | 14.76 | 14.52 | 14.80 | - | - | 0 | 0 | - | 0.391 | 0.384 | 0.392 | - | - | 0 | - | 0.00% |
| 2015-11-13 | 0 | 14.76 | - | - | - | - | 0 | 0 | - | 0.391 | - | - | - | - | 0 | - | -0.94% |
| 2015-11-12 | 0 | 14.90 | 14.82 | 15.10 | - | - | 0 | 0 | - | 0.394 | 0.392 | 0.400 | - | - | 0 | - | 0.00% |
| 2015-11-11 | 0 | 14.90 | 14.90 | 15.18 | 14.70 | 14.92 | 6,000 | 89,120 | 14.853 | 0.394 | 0.394 | 0.402 | 0.389 | 0.395 | 226,644 | 0.3932 | -1.32% |
| 2015-11-10 | 0 | 15.10 | 14.82 | 15.10 | - | - | 0 | 0 | - | 0.400 | 0.392 | 0.400 | - | - | 0 | - | -0.66% |
| 2015-11-09 | 0 | 15.20 | - | 15.20 | 15.24 | 15.24 | 1,000 | 15,240 | 15.240 | 0.402 | - | 0.402 | 0.403 | 0.403 | 37,774 | 0.4035 | 1.88% |
| 2015-11-06 | 0 | 14.92 | 14.82 | 15.10 | - | - | 0 | 0 | - | 0.395 | 0.392 | 0.400 | - | - | 0 | - | 0.67% |
| 2015-11-05 | 0 | 14.82 | - | - | 14.86 | 14.86 | 1,000 | 14,860 | 14.860 | 0.392 | - | - | 0.393 | 0.393 | 37,774 | 0.3934 | 3.20% |
| 2015-11-04 | 0 | 14.36 | 14.34 | 14.62 | 14.12 | 14.20 | 500 | 7,084 | 14.168 | 0.380 | 0.380 | 0.387 | 0.374 | 0.376 | 18,887 | 0.3751 | 3.46% |
| 2015-11-03 | 0 | 13.88 | - | 14.20 | - | - | 0 | 0 | - | 0.367 | - | 0.376 | - | - | 0 | - | 0.00% |
| 2015-11-02 | 0 | 13.88 | 13.60 | 13.88 | 13.94 | 13.98 | 4,400 | 61,396 | 13.954 | 0.367 | 0.360 | 0.367 | 0.369 | 0.370 | 166,205 | 0.3694 | -2.39% |
| 2015-10-30 | 0 | 14.22 | 13.94 | 14.22 | 14.16 | 14.22 | 6,400 | 90,684 | 14.169 | 0.376 | 0.369 | 0.376 | 0.375 | 0.376 | 241,753 | 0.3751 | 1.72% |
| 2015-10-29 | 0 | 13.98 | - | 14.30 | 13.80 | 14.04 | 7,400 | 103,136 | 13.937 | 0.370 | - | 0.379 | 0.365 | 0.372 | 279,527 | 0.3690 | -0.85% |
| 2015-10-28 | 0 | 14.10 | - | 14.30 | - | - | 0 | 0 | - | 0.373 | - | 0.379 | - | - | 0 | - | -0.84% |
| 2015-10-27 | 0 | 14.22 | 14.12 | 14.30 | 14.16 | 14.22 | 358,500 | 4,984,224 | 13.903 | 0.376 | 0.374 | 0.379 | 0.375 | 0.376 | 13,541,953 | 0.3681 | 1.14% |
| 2015-10-26 | 0 | 14.06 | - | 14.60 | - | - | 0 | 0 | - | 0.372 | - | 0.387 | - | - | 0 | - | 0.86% |
| 2015-10-23 | 0 | 13.94 | - | 14.20 | - | - | 0 | 0 | - | 0.369 | - | 0.376 | - | - | 0 | - | 0.00% |
| 2015-10-22 | 0 | 13.94 | - | - | - | - | 0 | 0 | - | 0.369 | - | - | - | - | 0 | - | 0.00% |
| 2015-10-20 | 0 | 13.94 | - | - | 13.92 | 13.92 | 1,000 | 13,920 | 13.920 | 0.369 | - | - | 0.369 | 0.369 | 37,774 | 0.3685 | 1.16% |
| 2015-10-19 | 0 | 13.78 | - | - | - | - | 0 | 0 | - | 0.365 | - | - | - | - | 0 | - | 0.00% |
| 2015-10-16 | 0 | 13.78 | 13.66 | 13.94 | - | - | 0 | 0 | - | 0.365 | 0.362 | 0.369 | - | - | 0 | - | 1.32% |
| 2015-10-15 | 0 | 13.60 | 12.88 | - | 13.42 | 13.56 | 2,500 | 33,690 | 13.476 | 0.360 | 0.341 | - | 0.355 | 0.359 | 94,435 | 0.3568 | 1.80% |
| 2015-10-14 | 0 | 13.36 | 12.88 | - | - | - | 0 | 0 | - | 0.354 | 0.341 | - | - | - | 0 | - | -0.60% |
| 2015-10-13 | 0 | 13.44 | 13.02 | - | 13.04 | 13.44 | 31,600 | 423,148 | 13.391 | 0.356 | 0.345 | - | 0.345 | 0.356 | 1,193,656 | 0.3545 | 1.66% |
| 2015-10-12 | 0 | 13.22 | 12.94 | 13.22 | 13.08 | 13.22 | 11,600 | 152,990 | 13.189 | 0.350 | 0.343 | 0.350 | 0.346 | 0.350 | 438,178 | 0.3492 | 5.59% |
| 2015-10-09 | 0 | 12.52 | - | 13.42 | 12.18 | 12.52 | 153,100 | 1,913,000 | 12.495 | 0.331 | - | 0.355 | 0.322 | 0.331 | 5,783,188 | 0.3308 | 1.46% |
| 2015-10-08 | 0 | 12.34 | - | 12.50 | 12.54 | 12.70 | 1,100 | 13,954 | 12.685 | 0.327 | - | 0.331 | 0.332 | 0.336 | 41,551 | 0.3358 | -1.28% |
| 2015-10-07 | 0 | 12.50 | 12.28 | 13.40 | 11.94 | 12.50 | 8,800 | 107,260 | 12.189 | 0.331 | 0.325 | 0.355 | 0.316 | 0.331 | 332,411 | 0.3227 | 3.31% |
| 2015-10-06 | 0 | 12.10 | 11.90 | 13.30 | 11.98 | 12.10 | 2,500 | 30,070 | 12.028 | 0.320 | 0.315 | 0.352 | 0.317 | 0.320 | 94,435 | 0.3184 | 1.00% |
| 2015-10-05 | 0 | 11.98 | - | 12.34 | 11.98 | 11.98 | 200 | 2,396 | 11.980 | 0.317 | - | 0.327 | 0.317 | 0.317 | 7,555 | 0.3171 | 0.00% |
| 2015-10-02 | 0 | 11.98 | - | 13.42 | 11.98 | 11.98 | 1,000 | 11,980 | 11.980 | 0.317 | - | 0.355 | 0.317 | 0.317 | 37,774 | 0.3171 | 1.35% |
| 2015-09-30 | 0 | 11.82 | 11.76 | 12.04 | - | - | 0 | 0 | - | 0.313 | 0.311 | 0.319 | - | - | 0 | - | 0.00% |
| 2015-09-29 | 0 | 11.82 | 11.72 | 12.00 | 11.82 | 11.82 | 300 | 3,546 | 11.820 | 0.313 | 0.310 | 0.318 | 0.313 | 0.313 | 11,332 | 0.3129 | -1.83% |
| 2015-09-25 | 0 | 12.04 | 11.82 | 13.42 | - | - | 0 | 0 | - | 0.319 | 0.313 | 0.355 | - | - | 0 | - | -0.99% |
| 2015-09-24 | 0 | 12.16 | 11.92 | 12.20 | - | - | 0 | 0 | - | 0.322 | 0.316 | 0.323 | - | - | 0 | - | 0.00% |
| 2015-09-23 | 0 | 12.16 | 11.96 | 12.24 | - | - | 0 | 0 | - | 0.322 | 0.317 | 0.324 | - | - | 0 | - | -2.09% |
| 2015-09-22 | 0 | 12.42 | - | 13.42 | 12.42 | 12.42 | 7,000 | 86,940 | 12.420 | 0.329 | - | 0.355 | 0.329 | 0.329 | 264,417 | 0.3288 | 2.31% |
| 2015-09-21 | 0 | 12.14 | 12.02 | 12.30 | 12.06 | 12.06 | 2,000 | 24,120 | 12.060 | 0.321 | 0.318 | 0.326 | 0.319 | 0.319 | 75,548 | 0.3193 | -0.16% |
| 2015-09-18 | 0 | 12.16 | - | 13.42 | 11.94 | 12.16 | 502,900 | 6,184,956 | 12.299 | 0.322 | - | 0.355 | 0.316 | 0.322 | 18,996,508 | 0.3256 | 8.77% |
| 2015-09-17 | 0 | 11.18 | 9.000 | 13.42 | 11.18 | 11.68 | 2,400 | 27,416 | 11.423 | 0.296 | 0.238 | 0.355 | 0.296 | 0.309 | 90,657 | 0.3024 | -3.79% |
| 2015-09-16 | 0 | 11.62 | 11.48 | 11.70 | 11.62 | 11.78 | 9,000 | 105,200 | 11.689 | 0.308 | 0.304 | 0.310 | 0.308 | 0.312 | 339,965 | 0.3094 | -1.53% |
| 2015-09-15 | 0 | 11.80 | 11.14 | 13.42 | - | - | 0 | 0 | - | 0.312 | 0.295 | 0.355 | - | - | 0 | - | -4.38% |
| 2015-09-14 | 0 | 12.34 | 11.42 | 13.42 | 12.06 | 12.34 | 1,800 | 21,932 | 12.184 | 0.327 | 0.302 | 0.355 | 0.319 | 0.327 | 67,993 | 0.3226 | -1.44% |
| 2015-09-11 | 0 | 12.52 | - | 13.42 | 12.60 | 12.60 | 1,000 | 12,600 | 12.600 | 0.331 | - | 0.355 | 0.334 | 0.334 | 37,774 | 0.3336 | 0.81% |
| 2015-09-10 | 0 | 12.42 | 11.90 | 13.42 | - | - | 0 | 0 | - | 0.329 | 0.315 | 0.355 | - | - | 0 | - | 0.00% |
| 2015-09-09 | 0 | 12.42 | 12.40 | 13.42 | - | - | 0 | 0 | - | 0.329 | 0.328 | 0.355 | - | - | 0 | - | 1.14% |
| 2015-09-08 | 0 | 12.28 | - | 12.60 | 11.92 | 12.46 | 6,500 | 79,240 | 12.191 | 0.325 | - | 0.334 | 0.316 | 0.330 | 245,531 | 0.3227 | 1.32% |
| 2015-09-07 | 0 | 12.12 | - | 13.42 | 12.42 | 12.62 | 2,000 | 25,104 | 12.552 | 0.321 | - | 0.355 | 0.329 | 0.334 | 75,548 | 0.3323 | 0.00% |
| 2015-09-04 | 0 | 12.12 | 11.56 | 13.42 | 12.12 | 12.40 | 3,000 | 36,780 | 12.260 | 0.321 | 0.306 | 0.355 | 0.321 | 0.328 | 113,322 | 0.3246 | -1.14% |
| 2015-09-02 | 0 | 12.26 | - | 13.42 | 12.26 | 12.54 | 4,000 | 49,850 | 12.463 | 0.325 | - | 0.355 | 0.325 | 0.332 | 151,096 | 0.3299 | 1.32% |
| 2015-09-01 | 0 | 12.10 | - | 13.42 | 12.10 | 12.58 | 12,800 | 159,332 | 12.448 | 0.320 | - | 0.355 | 0.320 | 0.333 | 483,506 | 0.3295 | -5.47% |
| 2015-08-31 | 0 | 12.80 | 12.00 | 13.42 | 12.46 | 12.84 | 6,500 | 82,520 | 12.695 | 0.339 | 0.318 | 0.355 | 0.330 | 0.340 | 245,531 | 0.3361 | -0.78% |
| 2015-08-28 | 0 | 12.90 | - | 13.42 | 12.68 | 13.00 | 8,000 | 102,960 | 12.870 | 0.342 | - | 0.355 | 0.336 | 0.344 | 302,191 | 0.3407 | 1.26% |
| 2015-08-27 | 0 | 12.74 | 12.74 | - | 12.60 | 12.66 | 61,000 | 770,450 | 12.630 | 0.337 | 0.337 | - | 0.334 | 0.335 | 2,304,210 | 0.3344 | 3.58% |
| 2015-08-26 | 0 | 12.30 | - | - | 12.30 | 12.30 | 2,300 | 28,290 | 12.300 | 0.326 | - | - | 0.326 | 0.326 | 86,880 | 0.3256 | -1.60% |
| 2015-08-25 | 0 | 12.50 | 12.30 | 15.40 | 12.50 | 12.96 | 7,400 | 94,240 | 12.735 | 0.331 | 0.326 | 0.408 | 0.331 | 0.343 | 279,527 | 0.3371 | -2.19% |
| 2015-08-24 | 0 | 12.78 | 12.40 | 15.40 | 12.78 | 12.96 | 6,500 | 83,650 | 12.869 | 0.338 | 0.328 | 0.408 | 0.338 | 0.343 | 245,531 | 0.3407 | -11.62% |
| 2015-08-21 | 0 | 14.46 | 13.80 | 17.40 | 14.50 | 14.50 | 1,000 | 14,500 | 14.500 | 0.383 | 0.365 | 0.461 | 0.384 | 0.384 | 37,774 | 0.3839 | -3.86% |
| 2015-08-20 | 0 | 15.04 | - | 17.40 | 15.22 | 15.22 | 500 | 7,610 | 15.220 | 0.398 | - | 0.461 | 0.403 | 0.403 | 18,887 | 0.4029 | -2.34% |
| 2015-08-19 | 0 | 15.40 | - | 17.40 | 15.40 | 15.40 | 700 | 10,780 | 15.400 | 0.408 | - | 0.461 | 0.408 | 0.408 | 26,442 | 0.4077 | 0.39% |
| 2015-08-18 | 0 | 15.34 | - | 17.40 | 16.10 | 16.10 | 500 | 8,050 | 16.100 | 0.406 | - | 0.461 | 0.426 | 0.426 | 18,887 | 0.4262 | -5.31% |
| 2015-08-17 | 0 | 16.20 | - | 17.40 | 16.20 | 16.20 | 3,000 | 48,600 | 16.200 | 0.429 | - | 0.461 | 0.429 | 0.429 | 113,322 | 0.4289 | 0.25% |
| 2015-08-14 | 0 | 16.16 | - | 17.40 | - | - | 0 | 0 | - | 0.428 | - | 0.461 | - | - | 0 | - | 0.12% |
| 2015-08-13 | 0 | 16.14 | - | 17.40 | - | - | 0 | 0 | - | 0.427 | - | 0.461 | - | - | 0 | - | 0.87% |
| 2015-08-12 | 0 | 16.00 | - | 17.40 | 16.00 | 16.00 | 500 | 8,000 | 16.000 | 0.424 | - | 0.461 | 0.424 | 0.424 | 18,887 | 0.4236 | -3.38% |
| 2015-08-11 | 0 | 16.56 | - | 17.40 | 16.58 | 16.58 | 2,000 | 33,160 | 16.580 | 0.438 | - | 0.461 | 0.439 | 0.439 | 75,548 | 0.4389 | 0.00% |
| 2015-08-10 | 0 | 16.56 | - | 17.40 | 16.56 | 16.56 | 500 | 8,280 | 16.560 | 0.438 | - | 0.461 | 0.438 | 0.438 | 18,887 | 0.4384 | 4.55% |
| 2015-08-07 | 0 | 15.84 | - | 17.40 | 15.84 | 15.84 | 500 | 7,920 | 15.840 | 0.419 | - | 0.461 | 0.419 | 0.419 | 18,887 | 0.4193 | 0.51% |
| 2015-08-06 | 0 | 15.76 | - | 17.40 | - | - | 0 | 0 | - | 0.417 | - | 0.461 | - | - | 0 | - | -0.88% |
| 2015-08-05 | 0 | 15.90 | - | 17.40 | - | - | 0 | 0 | - | 0.421 | - | 0.461 | - | - | 0 | - | -0.63% |
| 2015-08-04 | 0 | 16.00 | - | 17.40 | - | - | 0 | 0 | - | 0.424 | - | 0.461 | - | - | 0 | - | 1.91% |
| 2015-08-03 | 0 | 15.70 | 14.70 | 17.40 | - | - | 0 | 0 | - | 0.416 | 0.389 | 0.461 | - | - | 0 | - | 0.00% |
| 2015-07-31 | 0 | 15.70 | - | 17.40 | - | - | 0 | 0 | - | 0.416 | - | 0.461 | - | - | 0 | - | 0.00% |
| 2015-07-30 | 0 | 15.70 | - | 17.40 | 15.92 | 15.92 | 500 | 7,960 | 15.920 | 0.416 | - | 0.461 | 0.421 | 0.421 | 18,887 | 0.4215 | -1.63% |
| 2015-07-29 | 0 | 15.96 | - | 17.40 | - | - | 0 | 0 | - | 0.423 | - | 0.461 | - | - | 0 | - | 2.31% |
| 2015-07-28 | 0 | 15.60 | 15.60 | 17.40 | 14.98 | 15.60 | 24,900 | 387,534 | 15.564 | 0.413 | 0.413 | 0.461 | 0.397 | 0.413 | 940,571 | 0.4120 | -1.64% |
| 2015-07-27 | 0 | 15.86 | - | 17.40 | 15.86 | 15.86 | 1,500 | 23,790 | 15.860 | 0.420 | - | 0.461 | 0.420 | 0.420 | 56,661 | 0.4199 | -6.82% |
| 2015-07-24 | 0 | 17.02 | 16.40 | 18.76 | 17.38 | 17.38 | 2,500 | 43,450 | 17.380 | 0.451 | 0.434 | 0.497 | 0.460 | 0.460 | 94,435 | 0.4601 | -0.93% |
| 2015-07-23 | 0 | 17.18 | - | 17.38 | - | - | 0 | 0 | - | 0.455 | - | 0.460 | - | - | 0 | - | 0.94% |
| 2015-07-22 | 0 | 17.02 | - | 17.38 | - | - | 0 | 0 | - | 0.451 | - | 0.460 | - | - | 0 | - | -0.12% |
| 2015-07-21 | 0 | 17.04 | - | 17.38 | 17.04 | 17.04 | 400 | 6,816 | 17.040 | 0.451 | - | 0.460 | 0.451 | 0.451 | 15,110 | 0.4511 | 0.12% |
| 2015-07-20 | 0 | 17.02 | - | 18.76 | 17.02 | 17.02 | 200 | 3,404 | 17.020 | 0.451 | - | 0.497 | 0.451 | 0.451 | 7,555 | 0.4506 | 3.65% |
| 2015-07-17 | 0 | 16.42 | - | 17.40 | 16.26 | 16.80 | 28,800 | 472,836 | 16.418 | 0.435 | - | 0.461 | 0.430 | 0.445 | 1,087,889 | 0.4346 | 0.37% |
| 2015-07-16 | 0 | 16.36 | - | 16.80 | - | - | 0 | 0 | - | 0.433 | - | 0.445 | - | - | 0 | - | -0.73% |
| 2015-07-15 | 0 | 16.48 | - | 18.76 | 16.40 | 16.50 | 4,000 | 65,700 | 16.425 | 0.436 | - | 0.497 | 0.434 | 0.437 | 151,096 | 0.4348 | -0.96% |
| 2015-07-14 | 0 | 16.64 | 16.40 | 18.76 | 16.64 | 16.64 | 400 | 6,656 | 16.640 | 0.441 | 0.434 | 0.497 | 0.441 | 0.441 | 15,110 | 0.4405 | -0.95% |
| 2015-07-13 | 0 | 16.80 | - | 18.76 | - | - | 0 | 0 | - | 0.445 | - | 0.497 | - | - | 0 | - | 2.31% |
| 2015-07-10 | 0 | 16.42 | - | - | 16.50 | 16.64 | 4,500 | 74,390 | 16.531 | 0.435 | - | - | 0.437 | 0.441 | 169,983 | 0.4376 | 0.74% |
| 2015-07-09 | 0 | 16.30 | - | 16.50 | 15.54 | 16.38 | 1,500 | 23,730 | 15.820 | 0.432 | - | 0.437 | 0.411 | 0.434 | 56,661 | 0.4188 | 7.80% |
| 2015-07-08 | 0 | 15.12 | - | 16.50 | 15.12 | 16.00 | 1,900 | 29,014 | 15.271 | 0.400 | - | 0.437 | 0.400 | 0.424 | 71,770 | 0.4043 | -7.24% |
| 2015-07-07 | 0 | 16.30 | 15.90 | 16.50 | 16.00 | 16.42 | 18,700 | 301,206 | 16.107 | 0.432 | 0.421 | 0.437 | 0.424 | 0.435 | 706,372 | 0.4264 | -1.81% |
| 2015-07-06 | 0 | 16.60 | 16.00 | 16.88 | 16.00 | 17.16 | 51,200 | 853,026 | 16.661 | 0.439 | 0.424 | 0.447 | 0.424 | 0.454 | 1,934,025 | 0.4411 | 1.59% |
| 2015-07-03 | 0 | 16.34 | - | - | 16.28 | 17.04 | 35,900 | 599,806 | 16.708 | 0.433 | - | - | 0.431 | 0.451 | 1,356,084 | 0.4423 | -4.89% |
| 2015-07-02 | 0 | 17.18 | 17.04 | - | 17.04 | 17.90 | 6,100 | 107,460 | 17.616 | 0.455 | 0.451 | - | 0.451 | 0.474 | 230,421 | 0.4664 | -7.24% |
| 2015-06-30 | 0 | 18.52 | 18.32 | 18.56 | 18.10 | 18.52 | 9,500 | 174,990 | 18.420 | 0.490 | 0.485 | 0.491 | 0.479 | 0.490 | 358,852 | 0.4876 | 5.83% |
| 2015-06-29 | 0 | 17.50 | 17.50 | - | 17.10 | 17.60 | 9,100 | 157,840 | 17.345 | 0.463 | 0.463 | - | 0.453 | 0.466 | 343,743 | 0.4592 | -2.45% |
| 2015-06-26 | 0 | 17.94 | 17.94 | - | 17.90 | 17.94 | 12,000 | 215,120 | 17.927 | 0.475 | 0.475 | - | 0.474 | 0.475 | 453,287 | 0.4746 | -8.56% |
| 2015-06-25 | 0 | 19.62 | 19.62 | - | 19.46 | 19.96 | 12,500 | 244,410 | 19.553 | 0.519 | 0.519 | - | 0.515 | 0.528 | 472,174 | 0.5176 | -3.59% |
| 2015-06-24 | 0 | 20.35 | 20.35 | 20.50 | 20.10 | 20.10 | 1,000 | 19,960 | 19.960 | 0.539 | 0.539 | 0.543 | 0.532 | 0.532 | 37,774 | 0.5284 | 2.26% |
| 2015-06-23 | 0 | 19.90 | - | - | 19.00 | 19.90 | 29,700 | 575,978 | 19.393 | 0.527 | - | - | 0.503 | 0.527 | 1,121,886 | 0.5134 | 2.79% |
| 2015-06-22 | 0 | 19.36 | - | - | - | - | 0 | 0 | - | 0.513 | - | - | - | - | 0 | - | 0.00% |
| 2015-06-19 | 0 | 19.36 | - | - | 19.14 | 19.36 | 2,200 | 42,352 | 19.251 | 0.513 | - | - | 0.507 | 0.513 | 83,103 | 0.5096 | -6.25% |
| 2015-06-18 | 0 | 20.65 | 20.65 | - | 20.25 | 21.30 | 3,500 | 71,435 | 20.410 | 0.547 | 0.547 | - | 0.536 | 0.564 | 132,209 | 0.5403 | -3.28% |
| 2015-06-17 | 0 | 21.35 | 21.35 | - | 20.75 | 21.70 | 23,000 | 490,400 | 21.322 | 0.565 | 0.565 | - | 0.549 | 0.574 | 868,800 | 0.5645 | 0.47% |
| 2015-06-16 | 0 | 21.25 | - | - | - | - | 0 | 0 | - | 0.563 | - | - | - | - | 0 | - | -1.85% |
| 2015-06-15 | 0 | 21.65 | - | 21.65 | 22.05 | 22.05 | 600 | 13,230 | 22.050 | 0.573 | - | 0.573 | 0.584 | 0.584 | 22,664 | 0.5837 | -2.26% |
| 2015-06-12 | 0 | 22.15 | - | - | 22.05 | 22.15 | 2,000 | 44,200 | 22.100 | 0.586 | - | - | 0.584 | 0.586 | 75,548 | 0.5851 | 1.14% |
| 2015-06-11 | 0 | 21.90 | 21.40 | - | 21.70 | 21.90 | 2,900 | 62,980 | 21.717 | 0.580 | 0.567 | - | 0.574 | 0.580 | 109,544 | 0.5749 | 0.69% |
| 2015-06-10 | 0 | 21.75 | 21.75 | - | 21.50 | 21.60 | 9,000 | 193,900 | 21.544 | 0.576 | 0.576 | - | 0.569 | 0.572 | 339,965 | 0.5704 | -0.46% |
| 2015-06-09 | 0 | 21.85 | - | 21.85 | 21.45 | 21.85 | 2,800 | 60,380 | 21.564 | 0.578 | - | 0.578 | 0.568 | 0.578 | 105,767 | 0.5709 | -0.68% |
| 2015-06-08 | 0 | 22.00 | 21.75 | 22.00 | 21.90 | 22.05 | 1,500 | 32,925 | 21.950 | 0.582 | 0.576 | 0.582 | 0.580 | 0.584 | 56,661 | 0.5811 | 2.56% |
| 2015-06-05 | 0 | 21.45 | - | 21.60 | 21.30 | 21.45 | 9,500 | 202,900 | 21.358 | 0.568 | - | 0.572 | 0.564 | 0.568 | 358,852 | 0.5654 | -0.46% |
| 2015-06-04 | 0 | 21.55 | 21.20 | 21.55 | 21.15 | 21.55 | 2,200 | 46,610 | 21.186 | 0.570 | 0.561 | 0.570 | 0.560 | 0.570 | 83,103 | 0.5609 | 0.94% |
| 2015-06-03 | 0 | 21.35 | - | - | 20.90 | 21.35 | 9,500 | 201,475 | 21.208 | 0.565 | - | - | 0.553 | 0.565 | 358,852 | 0.5614 | -0.47% |
| 2015-06-02 | 0 | 21.45 | 21.45 | - | - | - | 0 | 0 | - | 0.568 | 0.568 | - | - | - | 0 | - | 1.90% |
| 2015-06-01 | 0 | 21.05 | - | 21.05 | 20.65 | 21.05 | 13,400 | 279,030 | 20.823 | 0.557 | - | 0.557 | 0.547 | 0.557 | 506,171 | 0.5513 | 5.57% |
| 2015-05-29 | 0 | 19.94 | - | - | 19.90 | 20.20 | 9,500 | 189,990 | 19.999 | 0.528 | - | - | 0.527 | 0.535 | 358,852 | 0.5294 | -0.55% |
| 2015-05-28 | 0 | 20.05 | 20.05 | 20.60 | 19.94 | 20.80 | 23,000 | 466,330 | 20.275 | 0.531 | 0.531 | 0.545 | 0.528 | 0.551 | 868,800 | 0.5368 | -6.74% |
| 2015-05-27 | 0 | 21.50 | - | - | 21.50 | 21.50 | 15,000 | 322,500 | 21.500 | 0.569 | - | - | 0.569 | 0.569 | 566,609 | 0.5692 | 0.00% |
| 2015-05-26 | 0 | 21.50 | 21.50 | - | 21.10 | 21.35 | 20,500 | 433,675 | 21.155 | 0.569 | 0.569 | - | 0.559 | 0.565 | 774,365 | 0.5600 | 5.65% |
| 2015-05-22 | 0 | 20.35 | 20.10 | 20.40 | - | - | 0 | 0 | - | 0.539 | 0.532 | 0.540 | - | - | 0 | - | 0.00% |
| 2015-05-21 | 0 | 20.35 | - | 20.30 | 20.35 | 20.90 | 1,000 | 20,625 | 20.625 | 0.539 | - | 0.537 | 0.539 | 0.553 | 37,774 | 0.5460 | 3.40% |
| 2015-05-20 | 0 | 19.68 | - | 20.90 | - | - | 0 | 0 | - | 0.521 | - | 0.553 | - | - | 0 | - | 0.00% |
| 2015-05-19 | 0 | 19.68 | 19.20 | 19.68 | 19.18 | 19.68 | 33,500 | 646,030 | 19.284 | 0.521 | 0.508 | 0.521 | 0.508 | 0.521 | 1,265,427 | 0.5105 | 3.80% |
| 2015-05-18 | 0 | 18.96 | - | 21.00 | 18.96 | 18.96 | 1,000 | 18,960 | 18.960 | 0.502 | - | 0.556 | 0.502 | 0.502 | 37,774 | 0.5019 | -0.63% |
| 2015-05-15 | 0 | 19.08 | - | 20.10 | - | - | 0 | 0 | - | 0.505 | - | 0.532 | - | - | 0 | - | -1.65% |
| 2015-05-14 | 0 | 19.40 | 19.40 | 19.44 | - | - | 0 | 0 | - | 0.514 | 0.514 | 0.515 | - | - | 0 | - | 0.62% |
| 2015-05-13 | 0 | 19.28 | 19.06 | 19.44 | 19.28 | 19.60 | 50,000 | 975,908 | 19.518 | 0.510 | 0.505 | 0.515 | 0.510 | 0.519 | 1,888,696 | 0.5167 | -1.43% |
| 2015-05-12 | 0 | 19.56 | 19.20 | 19.62 | 19.38 | 19.56 | 6,300 | 122,388 | 19.427 | 0.518 | 0.508 | 0.519 | 0.513 | 0.518 | 237,976 | 0.5143 | 1.14% |
| 2015-05-11 | 0 | 19.34 | 19.34 | - | 18.78 | 18.78 | 4,000 | 75,120 | 18.780 | 0.512 | 0.512 | - | 0.497 | 0.497 | 151,096 | 0.4972 | 3.31% |
| 2015-05-08 | 0 | 18.72 | 18.72 | 18.92 | 18.58 | 18.86 | 21,500 | 400,430 | 18.625 | 0.496 | 0.496 | 0.501 | 0.492 | 0.499 | 812,139 | 0.4931 | 1.52% |
| 2015-05-07 | 0 | 18.44 | - | 19.30 | 18.56 | 18.58 | 8,000 | 148,560 | 18.570 | 0.488 | - | 0.511 | 0.491 | 0.492 | 302,191 | 0.4916 | -3.05% |
| 2015-05-06 | 0 | 19.02 | 19.04 | - | 18.90 | 19.42 | 17,000 | 323,264 | 19.016 | 0.504 | 0.504 | - | 0.500 | 0.514 | 642,157 | 0.5034 | -3.35% |
| 2015-05-05 | 0 | 19.68 | - | 19.68 | 18.92 | 19.68 | 21,000 | 405,050 | 19.288 | 0.521 | - | 0.521 | 0.501 | 0.521 | 793,252 | 0.5106 | 0.00% |
| 2015-05-04 | 0 | 19.68 | - | 19.68 | 19.68 | 19.68 | 200 | 3,936 | 19.680 | 0.521 | - | 0.521 | 0.521 | 0.521 | 7,555 | 0.5210 | 1.13% |
| 2015-04-30 | 0 | 19.46 | 19.28 | 19.46 | 19.46 | 19.46 | 21,500 | 418,390 | 19.460 | 0.515 | 0.510 | 0.515 | 0.515 | 0.515 | 812,139 | 0.5152 | -1.22% |
| 2015-04-29 | 0 | 19.70 | 19.70 | 19.72 | 19.38 | 19.56 | 28,000 | 544,250 | 19.438 | 0.522 | 0.522 | 0.522 | 0.513 | 0.518 | 1,057,670 | 0.5146 | 0.00% |
| 2015-04-28 | 0 | 19.70 | 19.42 | - | 19.42 | 19.94 | 451,800 | 8,882,578 | 19.660 | 0.522 | 0.514 | - | 0.514 | 0.528 | 17,066,260 | 0.5205 | -0.71% |
| 2015-04-27 | 0 | 19.84 | 19.78 | - | 19.50 | 19.88 | 27,500 | 545,740 | 19.845 | 0.525 | 0.524 | - | 0.516 | 0.526 | 1,038,783 | 0.5254 | 1.85% |
| 2015-04-24 | 0 | 19.48 | 19.48 | - | 19.10 | 19.44 | 472,500 | 9,062,280 | 19.179 | 0.516 | 0.516 | - | 0.506 | 0.515 | 17,848,180 | 0.5077 | -0.10% |
| 2015-04-23 | 0 | 19.50 | - | 19.50 | - | - | 0 | 0 | - | 0.516 | - | 0.516 | - | - | 0 | - | -0.31% |
| 2015-04-22 | 0 | 19.56 | 19.56 | - | 19.50 | 19.52 | 2,000 | 39,030 | 19.515 | 0.518 | 0.518 | - | 0.516 | 0.517 | 75,548 | 0.5166 | 2.41% |
| 2015-04-21 | 0 | 19.10 | 19.08 | 19.42 | 18.92 | 19.10 | 15,200 | 287,620 | 18.922 | 0.506 | 0.505 | 0.514 | 0.501 | 0.506 | 574,164 | 0.5009 | 1.92% |
| 2015-04-20 | 0 | 18.74 | 18.58 | 18.74 | 19.08 | 19.08 | 5,000 | 95,400 | 19.080 | 0.496 | 0.492 | 0.496 | 0.505 | 0.505 | 188,870 | 0.5051 | -1.16% |
| 2015-04-17 | 0 | 18.96 | 18.80 | - | 18.90 | 19.08 | 32,000 | 608,520 | 19.016 | 0.502 | 0.498 | - | 0.500 | 0.505 | 1,208,766 | 0.5034 | 1.07% |
| 2015-04-16 | 0 | 18.76 | 18.68 | 18.76 | 18.68 | 18.76 | 23,800 | 445,320 | 18.711 | 0.497 | 0.495 | 0.497 | 0.495 | 0.497 | 899,019 | 0.4953 | 3.53% |
| 2015-04-15 | 0 | 18.12 | - | - | 18.08 | 18.40 | 12,300 | 224,874 | 18.282 | 0.480 | - | - | 0.479 | 0.487 | 464,619 | 0.4840 | -0.55% |
| 2015-04-14 | 0 | 18.22 | 18.22 | - | 18.10 | 18.30 | 54,900 | 995,710 | 18.137 | 0.482 | 0.482 | - | 0.479 | 0.484 | 2,073,789 | 0.4801 | 0.55% |
| 2015-04-13 | 0 | 18.12 | 18.10 | 18.12 | 17.98 | 18.18 | 20,800 | 375,720 | 18.063 | 0.480 | 0.479 | 0.480 | 0.476 | 0.481 | 785,698 | 0.4782 | 1.46% |
| 2015-04-10 | 0 | 17.86 | 17.52 | 17.94 | 17.52 | 17.86 | 31,100 | 552,226 | 17.756 | 0.473 | 0.464 | 0.475 | 0.464 | 0.473 | 1,174,769 | 0.4701 | 2.64% |
| 2015-04-09 | 0 | 17.40 | 17.14 | 17.38 | 17.22 | 17.56 | 58,900 | 1,023,474 | 17.376 | 0.461 | 0.454 | 0.460 | 0.456 | 0.465 | 2,224,884 | 0.4600 | -0.23% |
| 2015-04-08 | 0 | 17.44 | 17.44 | - | 17.34 | 17.54 | 72,200 | 1,259,700 | 17.447 | 0.462 | 0.462 | - | 0.459 | 0.464 | 2,727,278 | 0.4619 | 3.07% |
| 2015-04-02 | 0 | 16.92 | - | 16.88 | - | - | 0 | 0 | - | 0.448 | - | 0.447 | - | - | 0 | - | -0.70% |
| 2015-04-01 | 0 | 17.04 | 16.76 | 17.08 | 16.86 | 17.04 | 7,100 | 120,152 | 16.923 | 0.451 | 0.444 | 0.452 | 0.446 | 0.451 | 268,195 | 0.4480 | 1.67% |
| 2015-03-31 | 0 | 16.76 | 16.40 | 16.74 | 16.92 | 17.12 | 10,800 | 184,736 | 17.105 | 0.444 | 0.434 | 0.443 | 0.448 | 0.453 | 407,958 | 0.4528 | -0.95% |
| 2015-03-30 | 0 | 16.92 | - | 16.92 | 16.72 | 16.92 | 900 | 15,096 | 16.773 | 0.448 | - | 0.448 | 0.443 | 0.448 | 33,997 | 0.4440 | 3.42% |
| 2015-03-27 | 0 | 16.36 | 16.36 | 16.48 | - | - | 0 | 0 | - | 0.433 | 0.433 | 0.436 | - | - | 0 | - | 0.49% |
| 2015-03-26 | 0 | 16.28 | - | 16.26 | 16.32 | 16.40 | 310,000 | 5,059,816 | 16.322 | 0.431 | - | 0.430 | 0.432 | 0.434 | 11,709,917 | 0.4321 | 0.25% |
| 2015-03-25 | 0 | 16.24 | - | 16.48 | 16.24 | 16.24 | 2,000 | 32,480 | 16.240 | 0.430 | - | 0.436 | 0.430 | 0.430 | 75,548 | 0.4299 | 0.00% |
| 2015-03-24 | 0 | 16.24 | 16.00 | 16.30 | 16.10 | 16.30 | 214,000 | 3,451,370 | 16.128 | 0.430 | 0.424 | 0.432 | 0.426 | 0.432 | 8,083,620 | 0.4270 | -1.46% |
| 2015-03-23 | 0 | 16.48 | 16.46 | 16.48 | 16.48 | 16.48 | 200 | 3,296 | 16.480 | 0.436 | 0.436 | 0.436 | 0.436 | 0.436 | 7,555 | 0.4363 | 1.85% |
| 2015-03-20 | 0 | 16.18 | 16.18 | 16.24 | 16.00 | 16.14 | 315,800 | 5,074,192 | 16.068 | 0.428 | 0.428 | 0.430 | 0.424 | 0.427 | 11,929,006 | 0.4254 | 2.28% |
| 2015-03-19 | 0 | 15.82 | - | - | - | - | 0 | 0 | - | 0.419 | - | - | - | - | 0 | - | 0.00% |
| 2015-03-18 | 0 | 15.82 | - | - | 15.48 | 15.86 | 148,000 | 2,314,440 | 15.638 | 0.419 | - | - | 0.410 | 0.420 | 5,590,541 | 0.4140 | 2.33% |
| 2015-03-17 | 0 | 15.46 | 15.46 | - | 15.36 | 15.36 | 250,500 | 3,847,680 | 15.360 | 0.409 | 0.409 | - | 0.407 | 0.407 | 9,462,369 | 0.4066 | 0.65% |
| 2015-03-16 | 0 | 15.36 | 15.36 | - | 15.00 | 15.28 | 12,500 | 187,770 | 15.022 | 0.407 | 0.407 | - | 0.397 | 0.405 | 472,174 | 0.3977 | 3.23% |
| 2015-03-13 | 0 | 14.88 | 14.92 | 14.94 | 14.76 | 14.78 | 42,500 | 622,510 | 14.647 | 0.394 | 0.395 | 0.396 | 0.391 | 0.391 | 1,605,392 | 0.3878 | 0.81% |
| 2015-03-12 | 0 | 14.76 | 14.46 | 14.82 | 14.46 | 14.76 | 14,000 | 203,340 | 14.524 | 0.391 | 0.383 | 0.392 | 0.383 | 0.391 | 528,835 | 0.3845 | 2.22% |
| 2015-03-11 | 0 | 14.44 | 14.44 | 14.54 | 14.14 | 14.44 | 54,600 | 778,422 | 14.257 | 0.382 | 0.382 | 0.385 | 0.374 | 0.382 | 2,062,456 | 0.3774 | 0.14% |
| 2015-03-10 | 0 | 14.42 | 14.08 | 14.44 | 14.42 | 14.42 | 200 | 2,884 | 14.420 | 0.382 | 0.373 | 0.382 | 0.382 | 0.382 | 7,555 | 0.3817 | -0.55% |
| 2015-03-09 | 0 | 14.50 | 13.94 | - | 13.94 | 14.60 | 2,800 | 40,322 | 14.401 | 0.384 | 0.369 | - | 0.369 | 0.387 | 105,767 | 0.3812 | 1.68% |
| 2015-03-06 | 0 | 14.26 | 14.28 | - | 14.00 | 14.26 | 66,000 | 925,990 | 14.030 | 0.378 | 0.378 | - | 0.371 | 0.378 | 2,493,079 | 0.3714 | -0.97% |
| 2015-03-05 | 0 | 14.40 | - | - | 14.22 | 14.40 | 35,500 | 505,036 | 14.226 | 0.381 | - | - | 0.376 | 0.381 | 1,340,974 | 0.3766 | -0.41% |
| 2015-03-04 | 0 | 14.46 | - | - | 14.40 | 14.50 | 2,700 | 39,112 | 14.486 | 0.383 | - | - | 0.381 | 0.384 | 101,990 | 0.3835 | 0.00% |
| 2015-03-03 | 0 | 14.46 | 14.40 | 14.46 | - | - | 0 | 0 | - | 0.383 | 0.381 | 0.383 | - | - | 0 | - | -1.90% |
| 2015-03-02 | 0 | 14.74 | 14.64 | 14.74 | 14.54 | 14.74 | 39,200 | 576,394 | 14.704 | 0.390 | 0.388 | 0.390 | 0.385 | 0.390 | 1,480,738 | 0.3893 | 0.41% |
| 2015-02-27 | 0 | 14.68 | 14.40 | 14.68 | - | - | 0 | 0 | - | 0.389 | 0.381 | 0.389 | - | - | 0 | - | -0.68% |
| 2015-02-26 | 0 | 14.78 | 14.48 | 14.80 | 14.40 | 14.78 | 1,400 | 20,268 | 14.477 | 0.391 | 0.383 | 0.392 | 0.381 | 0.391 | 52,883 | 0.3833 | 2.78% |
| 2015-02-25 | 0 | 14.38 | 14.12 | 14.44 | 14.38 | 14.58 | 400 | 5,774 | 14.435 | 0.381 | 0.374 | 0.382 | 0.381 | 0.386 | 15,110 | 0.3821 | -1.64% |
| 2015-02-24 | 0 | 14.62 | 14.46 | 14.80 | 14.62 | 14.62 | 3,000 | 43,860 | 14.620 | 0.387 | 0.383 | 0.392 | 0.387 | 0.387 | 113,322 | 0.3870 | 0.00% |
| 2015-02-23 | 0 | 14.62 | 14.32 | 14.70 | - | - | 0 | 0 | - | 0.387 | 0.379 | 0.389 | - | - | 0 | - | 0.00% |
| 2015-02-18 | 0 | 14.62 | 14.42 | - | 14.62 | 14.62 | 800 | 11,696 | 14.620 | 0.387 | 0.382 | - | 0.387 | 0.387 | 30,219 | 0.3870 | 0.83% |
| 2015-02-17 | 0 | 14.50 | 13.46 | 14.50 | 14.52 | 14.60 | 210,000 | 3,050,000 | 14.524 | 0.384 | 0.356 | 0.384 | 0.384 | 0.387 | 7,932,525 | 0.3845 | 0.55% |
| 2015-02-16 | 0 | 14.42 | 14.42 | 14.48 | 14.32 | 14.32 | 104,900 | 1,502,168 | 14.320 | 0.382 | 0.382 | 0.383 | 0.379 | 0.379 | 3,962,485 | 0.3791 | 0.42% |
| 2015-02-13 | 0 | 14.36 | 14.20 | 14.40 | 14.36 | 14.36 | 101,400 | 1,456,104 | 14.360 | 0.380 | 0.376 | 0.381 | 0.380 | 0.380 | 3,830,276 | 0.3802 | 0.84% |
| 2015-02-12 | 0 | 14.24 | 14.24 | 14.30 | 14.06 | 14.06 | 2,500 | 35,150 | 14.060 | 0.377 | 0.377 | 0.379 | 0.372 | 0.372 | 94,435 | 0.3722 | 0.85% |
| 2015-02-11 | 0 | 14.12 | 13.46 | - | - | - | 0 | 0 | - | 0.374 | 0.356 | - | - | - | 0 | - | 0.00% |
| 2015-02-10 | 0 | 14.12 | 13.46 | - | 14.12 | 14.12 | 100 | 1,412 | 14.120 | 0.374 | 0.356 | - | 0.374 | 0.374 | 3,777 | 0.3738 | 2.32% |
| 2015-02-09 | 0 | 13.80 | 13.46 | - | 13.80 | 13.80 | 200 | 2,760 | 13.800 | 0.365 | 0.356 | - | 0.365 | 0.365 | 7,555 | 0.3653 | 0.15% |
| 2015-02-06 | 0 | 13.78 | 13.46 | 13.78 | 13.58 | 13.88 | 7,300 | 100,664 | 13.790 | 0.365 | 0.356 | 0.365 | 0.360 | 0.367 | 275,750 | 0.3651 | -0.58% |
| 2015-02-05 | 0 | 13.86 | 13.80 | 13.88 | 14.00 | 14.22 | 22,000 | 310,200 | 14.100 | 0.367 | 0.365 | 0.367 | 0.371 | 0.376 | 831,026 | 0.3733 | -0.86% |
| 2015-02-04 | 0 | 13.98 | 13.46 | 13.98 | 14.12 | 14.18 | 1,000 | 14,150 | 14.150 | 0.370 | 0.356 | 0.370 | 0.374 | 0.375 | 37,774 | 0.3746 | -0.85% |
| 2015-02-03 | 0 | 14.10 | 14.10 | 14.12 | 13.82 | 14.08 | 8,500 | 118,000 | 13.882 | 0.373 | 0.373 | 0.374 | 0.366 | 0.373 | 321,078 | 0.3675 | 2.17% |
| 2015-02-02 | 0 | 13.80 | 13.78 | 13.82 | - | - | 0 | 0 | - | 0.365 | 0.365 | 0.366 | - | - | 0 | - | -1.57% |
| 2015-01-30 | 0 | 14.02 | 13.94 | 14.02 | 14.06 | 14.36 | 1,500 | 21,390 | 14.260 | 0.371 | 0.369 | 0.371 | 0.372 | 0.380 | 56,661 | 0.3775 | -1.54% |
| 2015-01-29 | 0 | 14.24 | 14.22 | 14.24 | 14.18 | 14.34 | 7,100 | 101,402 | 14.282 | 0.377 | 0.376 | 0.377 | 0.375 | 0.380 | 268,195 | 0.3781 | -1.66% |
| 2015-01-28 | 0 | 14.48 | 14.46 | 14.50 | 14.50 | 14.56 | 5,100 | 74,110 | 14.531 | 0.383 | 0.383 | 0.384 | 0.384 | 0.385 | 192,647 | 0.3847 | -0.96% |
| 2015-01-27 | 0 | 14.62 | - | 14.66 | 14.52 | 14.78 | 6,000 | 87,720 | 14.620 | 0.387 | - | 0.388 | 0.384 | 0.391 | 226,644 | 0.3870 | -0.68% |
| 2015-01-26 | 0 | 14.72 | 14.72 | 14.76 | 14.70 | 14.70 | 500 | 7,350 | 14.700 | 0.390 | 0.390 | 0.391 | 0.389 | 0.389 | 18,887 | 0.3892 | 0.27% |
| 2015-01-23 | 0 | 14.68 | 14.68 | 14.72 | 14.68 | 14.92 | 13,500 | 199,560 | 14.782 | 0.389 | 0.389 | 0.390 | 0.389 | 0.395 | 509,948 | 0.3913 | 0.41% |
| 2015-01-22 | 0 | 14.62 | 14.62 | 14.66 | 14.54 | 14.68 | 4,500 | 65,690 | 14.598 | 0.387 | 0.387 | 0.388 | 0.385 | 0.389 | 169,983 | 0.3865 | 0.00% |
| 2015-01-21 | 0 | 14.62 | 14.60 | 14.64 | 14.56 | 14.62 | 600 | 8,766 | 14.610 | 0.387 | 0.387 | 0.388 | 0.385 | 0.387 | 22,664 | 0.3868 | 4.58% |
| 2015-01-20 | 0 | 13.98 | 13.90 | 13.94 | 14.00 | 14.02 | 2,100 | 29,440 | 14.019 | 0.370 | 0.368 | 0.369 | 0.371 | 0.371 | 79,325 | 0.3711 | 2.04% |
| 2015-01-19 | 0 | 13.70 | - | - | 13.60 | 14.38 | 45,300 | 623,604 | 13.766 | 0.363 | - | - | 0.360 | 0.381 | 1,711,159 | 0.3644 | -7.81% |
| 2015-01-16 | 0 | 14.86 | 14.86 | 14.90 | 14.86 | 14.94 | 13,000 | 193,310 | 14.870 | 0.393 | 0.393 | 0.394 | 0.393 | 0.396 | 491,061 | 0.3937 | -0.54% |
| 2015-01-15 | 0 | 14.94 | 14.94 | 14.96 | 14.60 | 14.68 | 1,000 | 14,640 | 14.640 | 0.396 | 0.396 | 0.396 | 0.387 | 0.389 | 37,774 | 0.3876 | 3.75% |
| 2015-01-14 | 0 | 14.40 | 14.34 | 14.40 | - | - | 0 | 0 | - | 0.381 | 0.380 | 0.381 | - | - | 0 | - | -0.69% |
| 2015-01-13 | 0 | 14.50 | 14.44 | 14.50 | 14.54 | 14.54 | 500 | 7,270 | 14.540 | 0.384 | 0.382 | 0.384 | 0.385 | 0.385 | 18,887 | 0.3849 | -0.68% |
| 2015-01-12 | 0 | 14.60 | 14.56 | 14.60 | 14.42 | 14.66 | 6,000 | 87,740 | 14.623 | 0.387 | 0.385 | 0.387 | 0.382 | 0.388 | 226,644 | 0.3871 | 0.27% |
| 2015-01-09 | 0 | 14.56 | 14.58 | 14.60 | 14.54 | 15.08 | 10,000 | 146,990 | 14.699 | 0.385 | 0.386 | 0.387 | 0.385 | 0.399 | 377,739 | 0.3891 | -0.82% |
| 2015-01-08 | 0 | 14.68 | 14.64 | 14.68 | 14.68 | 14.80 | 10,500 | 154,750 | 14.738 | 0.389 | 0.388 | 0.389 | 0.389 | 0.392 | 396,626 | 0.3902 | -2.26% |
| 2015-01-07 | 0 | 15.02 | 15.04 | 15.08 | 15.00 | 15.08 | 2,000 | 30,100 | 15.050 | 0.398 | 0.398 | 0.399 | 0.397 | 0.399 | 75,548 | 0.3984 | 0.40% |
| 2015-01-06 | 0 | 14.96 | 14.96 | 15.00 | 14.94 | 15.12 | 4,000 | 60,304 | 15.076 | 0.396 | 0.396 | 0.397 | 0.396 | 0.400 | 151,096 | 0.3991 | 0.00% |
| 2015-01-05 | 0 | 14.96 | 14.90 | 14.94 | 14.64 | 15.14 | 4,000 | 59,970 | 14.993 | 0.396 | 0.394 | 0.396 | 0.388 | 0.401 | 151,096 | 0.3969 | 1.63% |
| 2015-01-02 | 0 | 14.72 | 14.72 | 14.76 | 14.62 | 14.72 | 6,000 | 87,820 | 14.637 | 0.390 | 0.390 | 0.391 | 0.387 | 0.390 | 226,644 | 0.3875 | 2.51% |
| 2014-12-31 | 0 | 14.36 | 14.36 | 14.38 | 14.32 | 14.32 | 500 | 7,160 | 14.320 | 0.380 | 0.380 | 0.381 | 0.379 | 0.379 | 18,887 | 0.3791 | 1.41% |
| 2014-12-30 | 0 | 14.16 | 14.14 | 14.16 | 14.18 | 14.32 | 1,500 | 21,350 | 14.233 | 0.375 | 0.374 | 0.375 | 0.375 | 0.379 | 56,661 | 0.3768 | 0.28% |
| 2014-12-29 | 0 | 14.12 | 14.10 | 14.12 | 14.30 | 14.40 | 4,200 | 60,356 | 14.370 | 0.374 | 0.373 | 0.374 | 0.379 | 0.381 | 158,650 | 0.3804 | 5.37% |
| 2014-12-24 | 0 | 13.40 | 13.36 | 13.40 | 13.42 | 13.58 | 3,700 | 49,734 | 13.442 | 0.355 | 0.354 | 0.355 | 0.355 | 0.360 | 139,764 | 0.3558 | -1.76% |
| 2014-12-23 | 0 | 13.64 | 13.62 | 13.64 | 13.64 | 14.06 | 27,400 | 377,764 | 13.787 | 0.361 | 0.361 | 0.361 | 0.361 | 0.372 | 1,035,006 | 0.3650 | -3.26% |
| 2014-12-22 | 0 | 14.10 | 14.06 | 14.10 | 14.00 | 14.14 | 3,500 | 49,220 | 14.063 | 0.373 | 0.372 | 0.373 | 0.371 | 0.374 | 132,209 | 0.3723 | -0.14% |
| 2014-12-19 | 0 | 14.12 | 14.16 | 14.22 | 13.66 | 14.12 | 13,500 | 188,330 | 13.950 | 0.374 | 0.375 | 0.376 | 0.362 | 0.374 | 509,948 | 0.3693 | 1.29% |
| 2014-12-18 | 0 | 13.94 | 13.92 | 13.94 | 14.04 | 14.06 | 1,000 | 14,050 | 14.050 | 0.369 | 0.369 | 0.369 | 0.372 | 0.372 | 37,774 | 0.3719 | -0.29% |
| 2014-12-17 | 0 | 13.98 | 13.96 | 13.98 | 13.76 | 14.10 | 8,000 | 111,730 | 13.966 | 0.370 | 0.370 | 0.370 | 0.364 | 0.373 | 302,191 | 0.3697 | 2.04% |
| 2014-12-16 | 0 | 13.70 | - | 13.74 | 13.70 | 13.70 | 500 | 6,850 | 13.700 | 0.363 | - | 0.364 | 0.363 | 0.363 | 18,887 | 0.3627 | 2.39% |
| 2014-12-15 | 0 | 13.38 | 13.36 | 13.38 | 13.18 | 13.42 | 1,500 | 20,010 | 13.340 | 0.354 | 0.354 | 0.354 | 0.349 | 0.355 | 56,661 | 0.3532 | 0.90% |
| 2014-12-12 | 0 | 13.26 | 13.22 | 13.26 | 13.24 | 13.40 | 3,000 | 39,940 | 13.313 | 0.351 | 0.350 | 0.351 | 0.351 | 0.355 | 113,322 | 0.3524 | 0.00% |
| 2014-12-11 | 0 | 13.26 | - | 13.26 | 13.18 | 13.44 | 22,000 | 292,700 | 13.305 | 0.351 | - | 0.351 | 0.349 | 0.356 | 831,026 | 0.3522 | -0.15% |
| 2014-12-10 | 0 | 13.28 | 13.32 | 13.34 | 12.72 | 13.36 | 32,500 | 428,450 | 13.183 | 0.352 | 0.353 | 0.353 | 0.337 | 0.354 | 1,227,653 | 0.3490 | 4.57% |
| 2014-12-09 | 0 | 12.70 | 12.62 | 12.70 | 12.68 | 13.80 | 59,200 | 788,998 | 13.328 | 0.336 | 0.334 | 0.336 | 0.336 | 0.365 | 2,236,216 | 0.3528 | -7.30% |
| 2014-12-08 | 0 | 13.70 | 13.56 | 13.72 | 13.32 | 13.72 | 11,500 | 154,100 | 13.400 | 0.363 | 0.359 | 0.363 | 0.353 | 0.363 | 434,400 | 0.3547 | 4.74% |
| 2014-12-05 | 0 | 13.08 | - | - | 13.06 | 13.26 | 47,000 | 622,180 | 13.238 | 0.346 | - | - | 0.346 | 0.351 | 1,775,375 | 0.3504 | 0.31% |
| 2014-12-04 | 0 | 13.04 | 12.60 | 13.04 | 13.00 | 13.04 | 41,500 | 539,520 | 13.000 | 0.345 | 0.334 | 0.345 | 0.344 | 0.345 | 1,567,618 | 0.3442 | 4.99% |
| 2014-12-03 | 0 | 12.42 | 12.42 | 12.44 | - | - | 0 | 0 | - | 0.329 | 0.329 | 0.329 | - | - | 0 | - | 1.14% |
| 2014-12-02 | 0 | 12.28 | 12.20 | 12.28 | 12.28 | 12.28 | 100 | 1,228 | 12.280 | 0.325 | 0.323 | 0.325 | 0.325 | 0.325 | 3,777 | 0.3251 | 4.60% |
| 2014-12-01 | 0 | 11.74 | 11.54 | 11.74 | 11.76 | 11.84 | 2,700 | 31,828 | 11.788 | 0.311 | 0.306 | 0.311 | 0.311 | 0.313 | 101,990 | 0.3121 | -0.84% |
| 2014-11-28 | 0 | 11.84 | - | - | 11.56 | 11.84 | 1,100 | 12,764 | 11.604 | 0.313 | - | - | 0.306 | 0.313 | 41,551 | 0.3072 | 2.42% |
| 2014-11-27 | 0 | 11.56 | 11.56 | 11.58 | - | - | 0 | 0 | - | 0.306 | 0.306 | 0.307 | - | - | 0 | - | 0.52% |
| 2014-11-26 | 0 | 11.50 | - | - | 11.32 | 11.50 | 1,000 | 11,338 | 11.338 | 0.304 | - | - | 0.300 | 0.304 | 37,774 | 0.3002 | 2.50% |
| 2014-11-25 | 0 | 11.22 | - | 11.34 | - | - | 0 | 0 | - | 0.297 | - | 0.300 | - | - | 0 | - | 0.00% |
| 2014-11-24 | 0 | 11.22 | - | - | 11.22 | 11.22 | 100 | 1,122 | 11.220 | 0.297 | - | - | 0.297 | 0.297 | 3,777 | 0.2970 | 2.56% |
| 2014-11-21 | 0 | 10.94 | - | - | 10.94 | 10.94 | 100 | 1,094 | 10.940 | 0.290 | - | - | 0.290 | 0.290 | 3,777 | 0.2896 | 1.67% |
| 2014-11-20 | 0 | 10.76 | - | 10.76 | - | - | 0 | 0 | - | 0.285 | - | 0.285 | - | - | 0 | - | 0.00% |
| 2014-11-19 | 0 | 10.76 | - | 10.76 | - | - | 0 | 0 | - | 0.285 | - | 0.285 | - | - | 0 | - | -0.19% |
| 2014-11-18 | 0 | 10.78 | - | 10.80 | - | - | 0 | 0 | - | 0.285 | - | 0.286 | - | - | 0 | - | -0.92% |
| 2014-11-17 | 0 | 10.88 | - | 10.90 | - | - | 0 | 0 | - | 0.288 | - | 0.289 | - | - | 0 | - | 0.00% |
| 2014-11-14 | 0 | 10.88 | - | 10.94 | 10.88 | 10.88 | 100 | 1,088 | 10.880 | 0.288 | - | 0.290 | 0.288 | 0.288 | 3,777 | 0.2880 | 0.00% |
| 2014-11-13 | 0 | 10.88 | - | - | - | - | 0 | 0 | - | 0.288 | - | - | - | - | 0 | - | 0.00% |
| 2014-11-12 | 0 | 10.88 | - | 10.96 | - | - | 0 | 0 | - | 0.288 | - | 0.290 | - | - | 0 | - | 1.12% |
| 2014-11-11 | 0 | 10.76 | - | - | - | - | 0 | 0 | - | 0.285 | - | - | - | - | 0 | - | 0.00% |
| 2014-11-10 | 0 | 10.76 | - | 10.84 | 10.66 | 10.66 | 100 | 1,066 | 10.660 | 0.285 | - | 0.287 | 0.282 | 0.282 | 3,777 | 0.2822 | 1.51% |
| 2014-11-07 | 0 | 10.60 | 10.20 | 10.62 | - | - | 0 | 0 | - | 0.281 | 0.270 | 0.281 | - | - | 0 | - | 0.00% |
| 2014-11-06 | 0 | 10.60 | - | - | - | - | 0 | 0 | - | 0.281 | - | - | - | - | 0 | - | 0.00% |
| 2014-11-05 | 0 | 10.60 | 10.20 | - | - | - | 0 | 0 | - | 0.281 | 0.270 | - | - | - | 0 | - | 0.00% |
| 2014-11-04 | 0 | 10.60 | - | 10.68 | - | - | 0 | 0 | - | 0.281 | - | 0.283 | - | - | 0 | - | 0.00% |
| 2014-11-03 | 0 | 10.60 | 10.52 | 10.62 | 10.56 | 10.60 | 51,500 | 543,900 | 10.561 | 0.281 | 0.278 | 0.281 | 0.280 | 0.281 | 1,945,357 | 0.2796 | -0.56% |
| 2014-10-31 | 0 | 10.66 | 10.04 | 10.66 | 10.66 | 10.66 | 200 | 2,130 | 10.650 | 0.282 | 0.266 | 0.282 | 0.282 | 0.282 | 7,555 | 0.2819 | 2.11% |
| 2014-10-30 | 0 | 10.44 | 9.970 | 10.50 | 10.42 | 10.44 | 200 | 2,086 | 10.430 | 0.276 | 0.264 | 0.278 | 0.276 | 0.276 | 7,555 | 0.2761 | 1.16% |
| 2014-10-29 | 0 | 10.32 | 9.940 | 10.38 | - | - | 0 | 0 | - | 0.273 | 0.263 | 0.275 | - | - | 0 | - | 0.39% |
| 2014-10-28 | 0 | 10.28 | 9.840 | 10.30 | 10.28 | 10.28 | 100 | 1,028 | 10.280 | 0.272 | 0.260 | 0.273 | 0.272 | 0.272 | 3,777 | 0.2721 | 1.98% |
| 2014-10-27 | 0 | 10.08 | 9.940 | 10.08 | - | - | 1,000,000 | 10,097,000 | 10.097 | 0.267 | 0.263 | 0.267 | - | - | 37,773,927 | 0.2673 | -0.79% |
| 2014-10-24 | 0 | 10.16 | 9.890 | - | - | - | 1,000,000 | 10,173,000 | 10.173 | 0.269 | 0.262 | - | - | - | 37,773,927 | 0.2693 | -0.39% |
| 2014-10-23 | 0 | 10.20 | 9.950 | - | 10.28 | 10.30 | 5,000 | 51,490 | 10.298 | 0.270 | 0.263 | - | 0.272 | 0.273 | 188,870 | 0.2726 | -0.97% |
| 2014-10-22 | 0 | 10.30 | 9.970 | 10.36 | - | - | 0 | 0 | - | 0.273 | 0.264 | 0.274 | - | - | 0 | - | -0.58% |
| 2014-10-21 | 0 | 10.36 | 9.980 | 10.36 | - | - | 0 | 0 | - | 0.274 | 0.264 | 0.274 | - | - | 0 | - | 0.00% |
| 2014-10-20 | 0 | 10.36 | 9.980 | 10.40 | 10.36 | 10.36 | 6,000 | 62,160 | 10.360 | 0.274 | 0.264 | 0.275 | 0.274 | 0.274 | 226,644 | 0.2743 | 0.39% |
| 2014-10-17 | 0 | 10.32 | 10.14 | 10.36 | - | - | 0 | 0 | - | 0.273 | 0.268 | 0.274 | - | - | 0 | - | 0.00% |
| 2014-10-16 | 0 | 10.32 | 10.28 | 10.32 | 10.40 | 10.42 | 36,000 | 374,420 | 10.401 | 0.273 | 0.272 | 0.273 | 0.275 | 0.276 | 1,359,861 | 0.2753 | -0.39% |
| 2014-10-15 | 0 | 10.36 | 9.950 | - | 10.36 | 10.36 | 1,500 | 15,540 | 10.360 | 0.274 | 0.263 | - | 0.274 | 0.274 | 56,661 | 0.2743 | 0.58% |
| 2014-10-14 | 0 | 10.30 | 10.24 | 10.32 | 10.30 | 10.42 | 57,500 | 592,550 | 10.305 | 0.273 | 0.271 | 0.273 | 0.273 | 0.276 | 2,172,001 | 0.2728 | -1.15% |
| 2014-10-13 | 0 | 10.42 | 10.16 | 10.42 | 10.32 | 10.42 | 30,000 | 311,190 | 10.373 | 0.276 | 0.269 | 0.276 | 0.273 | 0.276 | 1,133,218 | 0.2746 | -0.38% |
| 2014-10-10 | 0 | 10.46 | 10.16 | 10.46 | 10.44 | 10.56 | 45,000 | 471,780 | 10.484 | 0.277 | 0.269 | 0.277 | 0.276 | 0.280 | 1,699,827 | 0.2775 | -1.32% |
| 2014-10-09 | 0 | 10.60 | 10.40 | 10.60 | 10.48 | 10.64 | 64,300 | 679,474 | 10.567 | 0.281 | 0.275 | 0.281 | 0.277 | 0.282 | 2,428,863 | 0.2797 | 0.19% |
| 2014-10-08 | 0 | 10.58 | 10.36 | 10.58 | 10.38 | 10.66 | 57,400 | 604,834 | 10.537 | 0.280 | 0.274 | 0.280 | 0.275 | 0.282 | 2,168,223 | 0.2790 | 2.12% |
| 2014-10-07 | 0 | 10.36 | 10.36 | 10.50 | - | - | 0 | 0 | - | 0.274 | 0.274 | 0.278 | - | - | 0 | - | 0.00% |
| 2014-10-06 | 0 | 10.36 | 10.36 | 10.48 | - | - | 0 | 0 | - | 0.274 | 0.274 | 0.277 | - | - | 0 | - | 0.19% |
| 2014-10-03 | 0 | 10.34 | 10.12 | 10.34 | - | - | 0 | 0 | - | 0.274 | 0.268 | 0.274 | - | - | 0 | - | -0.19% |
| 2014-09-30 | 0 | 10.36 | 10.24 | 10.36 | 10.30 | 10.36 | 7,600 | 78,676 | 10.352 | 0.274 | 0.271 | 0.274 | 0.273 | 0.274 | 287,082 | 0.2741 | 0.00% |
| 2014-09-29 | 0 | 10.36 | 10.28 | 10.36 | 10.32 | 10.36 | 141,500 | 1,463,358 | 10.342 | 0.274 | 0.272 | 0.274 | 0.273 | 0.274 | 5,345,011 | 0.2738 | -0.19% |
| 2014-09-26 | 0 | 10.38 | 10.30 | 10.38 | 10.32 | 10.44 | 240,000 | 2,486,034 | 10.358 | 0.275 | 0.273 | 0.275 | 0.273 | 0.276 | 9,065,742 | 0.2742 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy