Vanguard S&P 500 Index ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03140  2015-05-21  2021-05-10  2021-07-30
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2021-07-30 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-05-10 0 29.60 29.58 29.92 29.60 30.14 529,357 15,881,894 30.002 29.60 29.58 29.92 29.60 30.14 529,357 30.002 -1.00%
2021-05-07 0 29.90 29.84 29.92 29.50 30.00 786,999 23,482,247 29.838 29.90 29.84 29.92 29.50 30.00 786,999 29.838 0.81%
2021-05-06 0 29.66 29.66 29.70 29.62 29.74 793,389 23,558,054 29.693 29.66 29.66 29.70 29.62 29.74 793,389 29.693 -0.20%
2021-05-05 0 29.72 29.70 29.74 29.66 29.76 377,168 11,203,567 29.704 29.72 29.70 29.74 29.66 29.76 377,168 29.704 0.00%
2021-05-04 0 29.72 29.72 29.88 29.72 29.82 380,084 11,311,132 29.760 29.72 29.72 29.88 29.72 29.82 380,084 29.760 -0.73%
2021-05-03 0 29.94 29.88 29.94 29.80 29.94 505,620 15,094,167 29.853 29.94 29.88 29.94 29.80 29.94 505,620 29.853 0.34%
2021-04-30 0 29.84 29.84 29.90 29.84 29.94 1,130,335 33,760,289 29.868 29.84 29.84 29.90 29.84 29.94 1,130,335 29.868 -0.33%
2021-04-29 0 29.94 29.94 29.96 29.86 29.94 249,120 7,450,960 29.909 29.94 29.94 29.96 29.86 29.94 249,120 29.909 0.60%
2021-04-28 0 29.76 29.74 29.80 29.76 29.82 188,265 5,609,986 29.798 29.76 29.74 29.80 29.76 29.82 188,265 29.798 -0.20%
2021-04-27 0 29.82 29.82 29.84 29.70 29.84 402,905 12,008,340 29.804 29.82 29.82 29.84 29.70 29.84 402,905 29.804 0.40%
2021-04-26 0 29.70 29.54 29.74 29.68 29.76 368,082 10,937,722 29.715 29.70 29.54 29.74 29.68 29.76 368,082 29.715 0.75%
2021-04-23 0 29.48 29.44 29.58 29.40 29.60 245,669 7,233,247 29.443 29.48 29.44 29.58 29.40 29.60 245,669 29.443 -0.47%
2021-04-22 0 29.62 29.60 29.68 29.58 29.68 221,798 6,570,711 29.625 29.62 29.60 29.68 29.58 29.68 221,798 29.625 0.75%
2021-04-21 0 29.40 29.40 29.44 29.30 29.44 1,290,644 37,871,449 29.343 29.40 29.40 29.44 29.30 29.44 1,290,644 29.343 -0.88%
2021-04-20 0 29.66 29.64 29.68 29.58 29.72 797,401 23,672,041 29.686 29.66 29.64 29.68 29.58 29.72 797,401 29.686 -0.34%
2021-04-19 0 29.76 29.76 29.78 29.68 29.78 493,831 14,679,185 29.725 29.76 29.76 29.78 29.68 29.78 493,831 29.725 0.34%
2021-04-16 0 29.66 29.66 29.70 29.60 29.70 411,000 12,192,986 29.667 29.66 29.66 29.70 29.60 29.70 411,000 29.667 0.41%
2021-04-15 0 29.54 29.48 29.54 29.38 29.54 591,324 17,408,659 29.440 29.54 29.48 29.54 29.38 29.54 591,324 29.440 0.07%
2021-04-14 0 29.52 29.52 29.54 29.44 29.54 214,469 6,326,541 29.499 29.52 29.52 29.54 29.44 29.54 214,469 29.499 0.27%
2021-04-13 0 29.44 29.42 29.44 29.38 29.44 159,713 4,696,999 29.409 29.44 29.42 29.44 29.38 29.44 159,713 29.409 0.27%
2021-04-12 0 29.36 29.30 29.36 29.20 29.42 268,476 7,874,424 29.330 29.36 29.30 29.36 29.20 29.42 268,476 29.330 0.34%
2021-04-09 0 29.26 29.24 29.26 29.22 29.36 1,244,095 36,449,997 29.298 29.26 29.24 29.26 29.22 29.36 1,244,095 29.298 0.21%
2021-04-08 0 29.20 29.18 29.20 29.10 29.28 518,153 15,133,286 29.206 29.20 29.18 29.20 29.10 29.28 518,153 29.206 0.48%
2021-04-07 0 29.06 29.06 29.08 29.00 29.10 630,811 18,310,579 29.027 29.06 29.06 29.08 29.00 29.10 630,811 29.027 2.32%
2021-04-01 0 28.40 28.40 28.42 28.30 28.42 276,558 7,843,024 28.359 28.40 28.40 28.42 28.30 28.42 276,558 28.359 0.82%
2021-03-31 0 28.22 28.20 28.26 28.20 28.34 39,508 1,116,022 28.248 28.17 28.15 28.21 28.15 28.29 39,578 28.198 -0.35%
2021-03-30 0 28.32 28.30 28.36 28.22 28.36 101,766 2,882,407 28.324 28.27 28.25 28.31 28.17 28.31 101,947 28.274 0.43%
2021-03-29 0 28.20 28.20 28.26 28.12 28.24 401,600 11,310,100 28.163 28.15 28.15 28.21 28.07 28.19 402,313 28.113 0.71%
2021-03-26 0 28.00 27.96 28.00 27.92 28.02 96,004 2,687,105 27.990 27.95 27.91 27.95 27.87 27.97 96,174 27.940 0.86%
2021-03-25 0 27.76 27.76 28.00 27.74 27.86 208,600 5,798,374 27.797 27.71 27.71 27.95 27.69 27.81 208,970 27.747 -0.36%
2021-03-24 0 27.86 27.82 27.88 27.84 28.06 109,951 3,064,506 27.872 27.81 27.77 27.83 27.79 28.01 110,146 27.822 -0.71%
2021-03-23 0 28.06 28.00 28.06 28.00 28.10 80,600 2,261,314 28.056 28.01 27.95 28.01 27.95 28.05 80,743 28.006 0.94%
2021-03-22 0 27.80 27.74 27.84 27.54 27.90 298,154 8,297,423 27.829 27.75 27.69 27.79 27.49 27.85 298,683 27.780 -0.64%
2021-03-19 0 27.98 27.90 28.24 27.86 28.00 248,064 6,932,697 27.947 27.93 27.85 28.19 27.81 27.95 248,504 27.898 -0.85%
2021-03-18 0 28.22 28.22 28.38 28.22 28.44 605,259 17,122,787 28.290 28.17 28.17 28.33 28.17 28.39 606,333 28.240 -0.07%
2021-03-17 0 28.24 28.22 28.26 28.20 28.32 64,500 1,822,192 28.251 28.19 28.17 28.21 28.15 28.27 64,614 28.201 -0.28%
2021-03-16 0 28.32 28.26 28.32 28.24 28.34 115,507 3,269,662 28.307 28.27 28.21 28.27 28.19 28.29 115,712 28.257 0.43%
2021-03-15 0 28.20 28.02 28.20 28.04 28.64 108,485 3,060,409 28.210 28.15 27.97 28.15 27.99 28.59 108,678 28.160 0.71%
2021-03-12 0 28.00 27.98 28.00 27.98 28.14 229,000 6,430,526 28.081 27.95 27.93 27.95 27.93 28.09 229,406 28.031 0.07%
2021-03-11 0 27.98 27.88 27.98 27.78 27.98 181,539 5,064,689 27.899 27.93 27.83 27.93 27.73 27.93 181,861 27.849 1.45%
2021-03-10 0 27.58 27.56 27.58 27.50 27.64 90,659 2,499,406 27.569 27.53 27.51 27.53 27.45 27.59 90,820 27.520 0.51%
2021-03-09 0 27.44 27.32 28.00 27.32 27.52 172,163 4,718,198 27.405 27.39 27.27 27.95 27.27 27.47 172,469 27.357 0.81%
2021-03-08 0 27.22 27.10 27.22 27.22 27.46 282,646 7,732,403 27.357 27.17 27.05 27.17 27.17 27.41 283,148 27.309 1.64%
2021-03-05 0 26.78 26.72 26.78 26.62 26.88 146,382 3,912,805 26.730 26.73 26.67 26.73 26.57 26.83 146,642 26.683 -1.25%
2021-03-04 0 27.12 27.10 27.60 27.02 27.60 109,200 2,963,832 27.141 27.07 27.05 27.55 26.97 27.55 109,394 27.093 -2.24%
2021-03-03 0 27.74 27.70 27.74 27.58 27.76 61,712 1,708,792 27.690 27.69 27.65 27.69 27.53 27.71 61,822 27.641 0.43%
2021-03-02 0 27.62 27.50 27.70 27.48 27.82 131,643 3,646,197 27.698 27.57 27.45 27.65 27.43 27.77 131,877 27.649 0.80%
2021-03-01 0 27.40 27.40 27.50 27.30 27.44 100,442 2,750,804 27.387 27.35 27.35 27.45 27.25 27.39 100,620 27.338 0.66%
2021-02-26 0 27.22 27.00 27.24 27.12 27.46 404,600 11,018,396 27.233 27.17 26.95 27.19 27.07 27.41 405,318 27.185 -2.65%
2021-02-25 0 27.96 27.96 28.00 27.90 28.02 103,605 2,898,115 27.973 27.91 27.91 27.95 27.85 27.97 103,789 27.923 1.45%
2021-02-24 0 27.56 27.56 27.60 27.46 27.70 229,279 6,316,847 27.551 27.51 27.51 27.55 27.41 27.65 229,686 27.502 -0.51%
2021-02-23 0 27.70 27.70 27.74 27.58 27.74 70,359 1,947,763 27.683 27.65 27.65 27.69 27.53 27.69 70,484 27.634 0.36%
2021-02-22 0 27.60 27.56 27.74 27.58 27.90 184,153 5,106,493 27.730 27.55 27.51 27.69 27.53 27.85 184,480 27.680 -0.79%
2021-02-19 0 27.82 27.80 28.00 27.72 27.88 76,308 2,118,754 27.766 27.77 27.75 27.95 27.67 27.83 76,443 27.717 -0.29%
2021-02-18 0 27.90 27.90 28.00 27.88 28.04 200,326 5,602,514 27.967 27.85 27.85 27.95 27.83 27.99 200,682 27.917 -0.71%
2021-02-17 0 28.10 27.94 28.10 27.88 28.14 111,700 3,122,928 27.958 28.05 27.89 28.05 27.83 28.09 111,898 27.909 -0.21%
2021-02-16 0 28.16 28.16 28.20 28.00 28.20 230,799 6,500,496 28.165 28.11 28.11 28.15 27.95 28.15 231,209 28.115 1.15%
2021-02-11 0 27.84 27.82 27.94 27.74 27.96 57,100 1,586,204 27.779 27.79 27.77 27.89 27.69 27.91 57,201 27.730 -0.29%
2021-02-10 0 27.92 27.92 27.96 27.84 27.94 207,911 5,799,342 27.893 27.87 27.87 27.91 27.79 27.89 208,280 27.844 0.22%
2021-02-09 0 27.86 27.82 27.88 27.80 27.88 74,336 2,069,626 27.842 27.81 27.77 27.83 27.75 27.83 74,468 27.792 0.22%
2021-02-08 0 27.80 27.74 27.80 27.72 27.80 124,700 3,463,122 27.772 27.75 27.69 27.75 27.67 27.75 124,921 27.722 0.72%
2021-02-05 0 27.60 27.58 27.60 27.46 27.60 182,167 5,018,618 27.550 27.55 27.53 27.55 27.41 27.55 182,490 27.501 1.32%
2021-02-04 0 27.24 27.20 27.26 27.14 27.30 95,244 2,595,447 27.251 27.19 27.15 27.21 27.09 27.25 95,413 27.202 -0.73%
2021-02-03 0 27.44 27.30 27.44 27.24 27.44 157,774 4,303,854 27.279 27.39 27.25 27.39 27.19 27.39 158,054 27.230 1.78%
2021-02-02 0 26.96 26.90 27.00 26.84 27.00 91,537 2,466,669 26.947 26.91 26.85 26.95 26.79 26.95 91,699 26.899 1.35%
2021-02-01 0 26.60 26.46 27.02 26.02 26.64 116,860 3,086,814 26.415 26.55 26.41 26.97 25.97 26.59 117,067 26.368 0.00%
2021-01-29 0 26.60 26.52 26.60 26.54 26.88 232,964 6,223,561 26.715 26.55 26.47 26.55 26.49 26.83 233,377 26.667 0.23%
2021-01-28 0 26.54 26.50 26.70 26.48 26.98 243,903 6,492,141 26.618 26.49 26.45 26.65 26.43 26.93 244,336 26.571 -3.00%
2021-01-27 0 27.36 27.28 27.38 27.02 27.40 173,310 4,737,987 27.338 27.31 27.23 27.33 26.97 27.35 173,618 27.290 0.51%
2021-01-26 0 27.22 27.22 27.26 27.22 27.46 135,839 3,705,289 27.277 27.17 27.17 27.21 27.17 27.41 136,080 27.229 -0.87%
2021-01-25 0 27.46 27.38 27.48 27.36 27.46 235,124 6,441,730 27.397 27.41 27.33 27.43 27.31 27.41 235,541 27.349 0.59%
2021-01-22 0 27.30 27.28 27.34 27.26 27.58 88,022 2,409,508 27.374 27.25 27.23 27.29 27.21 27.53 88,178 27.325 -0.73%
2021-01-21 0 27.50 27.42 27.50 27.10 27.50 142,465 3,910,856 27.451 27.45 27.37 27.45 27.05 27.45 142,718 27.403 1.55%
2021-01-20 0 27.08 27.02 27.10 26.98 27.10 121,943 3,295,848 27.028 27.03 26.97 27.05 26.93 27.05 122,159 26.980 0.22%
2021-01-19 0 27.02 26.96 27.10 26.90 27.04 72,539 1,957,895 26.991 26.97 26.91 27.05 26.85 26.99 72,668 26.943 1.05%
2021-01-18 0 26.74 26.72 26.74 26.70 26.78 107,590 2,876,838 26.739 26.69 26.67 26.69 26.65 26.73 107,781 26.692 -0.59%
2021-01-15 0 26.90 26.90 27.00 26.78 27.14 169,299 4,559,469 26.931 26.85 26.85 26.95 26.73 27.09 169,599 26.884 -0.88%
2021-01-14 0 27.14 27.10 27.14 27.08 27.20 189,030 5,130,778 27.143 27.09 27.05 27.09 27.03 27.15 189,366 27.095 0.22%
2021-01-13 0 27.08 27.06 27.08 27.02 27.08 44,400 1,201,358 27.058 27.03 27.01 27.03 26.97 27.03 44,479 27.010 0.00%
2021-01-12 0 27.08 27.00 27.08 26.98 27.08 53,357 1,441,859 27.023 27.03 26.95 27.03 26.93 27.03 53,452 26.975 0.15%
2021-01-11 0 27.04 27.00 27.08 27.00 27.30 262,648 7,119,805 27.108 26.99 26.95 27.03 26.95 27.25 263,114 27.060 -0.59%
2021-01-08 0 27.20 27.16 27.20 27.02 27.20 130,754 3,550,020 27.150 27.15 27.11 27.15 26.97 27.15 130,986 27.102 1.34%
2021-01-07 0 26.84 26.82 26.86 26.76 26.84 148,568 3,979,026 26.783 26.79 26.77 26.81 26.71 26.79 148,832 26.735 1.51%
2021-01-06 0 26.44 26.30 26.46 26.22 26.52 359,067 9,475,772 26.390 26.39 26.25 26.41 26.17 26.47 359,704 26.343 0.92%
2021-01-05 0 26.20 26.20 26.30 26.20 26.40 335,871 8,844,348 26.333 26.15 26.15 26.25 26.15 26.35 336,467 26.286 -2.24%
2021-01-04 0 26.80 26.76 26.78 26.60 26.80 183,182 4,886,119 26.674 26.75 26.71 26.73 26.55 26.75 183,507 26.626 1.09%
2020-12-31 0 26.58 26.56 26.62 26.56 26.80 134,500 3,578,466 26.606 26.46 26.44 26.50 26.44 26.68 135,095 26.489 -0.15%
2020-12-30 0 26.62 26.60 26.72 26.54 26.72 85,728 2,281,656 26.615 26.50 26.48 26.60 26.42 26.60 86,107 26.498 -0.37%
2020-12-29 0 26.72 26.68 26.72 26.62 26.74 88,030 2,348,130 26.674 26.60 26.56 26.60 26.50 26.62 88,419 26.557 0.75%
2020-12-28 0 26.52 26.48 26.58 26.32 26.54 220,907 5,857,854 26.517 26.40 26.36 26.46 26.20 26.42 221,883 26.401 0.76%
2020-12-24 0 26.32 26.30 26.32 26.26 26.34 67,900 1,784,224 26.277 26.20 26.18 26.20 26.14 26.22 68,200 26.162 0.23%
2020-12-23 0 26.26 26.24 26.26 26.06 26.28 115,410 3,014,909 26.123 26.14 26.12 26.14 25.95 26.16 115,920 26.009 0.15%
2020-12-22 0 26.22 26.14 26.30 26.12 26.38 127,700 3,350,354 26.236 26.10 26.02 26.18 26.01 26.26 128,264 26.121 -0.30%
2020-12-21 0 26.30 26.28 26.40 26.30 26.44 58,578 1,545,482 26.383 26.18 26.16 26.28 26.18 26.32 58,837 26.267 -0.53%
2020-12-18 0 26.44 26.40 26.44 26.38 26.48 103,640 2,740,334 26.441 26.32 26.28 26.32 26.26 26.36 104,098 26.325 -0.08%
2020-12-17 0 26.46 26.42 26.50 26.32 26.46 64,400 1,696,702 26.346 26.34 26.30 26.38 26.20 26.34 64,685 26.230 0.68%
2020-12-16 0 26.28 26.26 26.30 26.22 26.30 57,697 1,516,023 26.276 26.16 26.14 26.18 26.10 26.18 57,952 26.160 1.00%
2020-12-15 0 26.02 25.98 26.02 25.94 26.18 72,019 1,870,651 25.974 25.91 25.87 25.91 25.83 26.06 72,337 25.860 -0.76%
2020-12-14 0 26.22 26.18 26.38 26.06 26.24 189,292 4,953,072 26.166 26.10 26.06 26.26 25.95 26.12 190,129 26.051 0.61%
2020-12-11 0 26.06 26.04 26.10 26.02 26.10 120,852 3,150,419 26.068 25.95 25.93 25.99 25.91 25.99 121,386 25.954 0.00%
2020-12-10 0 26.06 26.06 26.10 26.06 26.16 61,143 1,596,637 26.113 25.95 25.95 25.99 25.95 26.04 61,413 25.998 -1.14%
2020-12-09 0 26.36 26.36 26.38 26.32 26.38 111,814 2,946,153 26.349 26.24 26.24 26.26 26.20 26.26 112,308 26.233 0.76%
2020-12-08 0 26.16 26.12 26.20 26.14 26.20 262,573 6,871,072 26.168 26.04 26.01 26.08 26.02 26.08 263,734 26.053 -0.30%
2020-12-07 0 26.24 26.20 26.24 26.20 26.30 114,766 3,011,659 26.242 26.12 26.08 26.12 26.08 26.18 115,273 26.126 0.46%
2020-12-04 0 26.12 26.08 26.14 26.06 26.16 45,707 1,192,995 26.101 26.01 25.97 26.02 25.95 26.04 45,909 25.986 0.31%
2020-12-03 0 26.04 26.02 26.10 26.02 26.14 83,881 2,187,192 26.075 25.93 25.91 25.99 25.91 26.02 84,252 25.960 0.23%
2020-12-02 0 25.98 25.96 26.00 25.90 26.00 117,863 3,061,242 25.973 25.87 25.85 25.89 25.79 25.89 118,384 25.859 0.00%
2020-12-01 0 25.98 25.96 25.98 25.80 26.02 122,411 3,177,369 25.957 25.87 25.85 25.87 25.69 25.91 122,952 25.842 1.09%
2020-11-30 0 25.70 25.60 25.80 25.64 25.84 132,383 3,405,362 25.724 25.59 25.49 25.69 25.53 25.73 132,968 25.610 -0.46%
2020-11-27 0 25.82 25.80 25.90 25.68 25.86 85,100 2,192,538 25.764 25.71 25.69 25.79 25.57 25.75 85,476 25.651 -0.08%
2020-11-26 0 25.84 25.82 25.88 25.80 25.88 78,200 2,021,306 25.848 25.73 25.71 25.77 25.69 25.77 78,546 25.734 -0.15%
2020-11-25 0 25.88 25.86 25.90 25.82 25.98 170,537 4,422,882 25.935 25.77 25.75 25.79 25.71 25.87 171,291 25.821 1.17%
2020-11-24 0 25.58 25.58 25.64 25.46 25.64 163,725 4,191,185 25.599 25.47 25.47 25.53 25.35 25.53 164,449 25.486 0.47%
2020-11-23 0 25.46 25.36 25.48 25.34 25.46 55,226 1,401,397 25.376 25.35 25.25 25.37 25.23 25.35 55,470 25.264 0.55%
2020-11-20 0 25.32 25.28 25.36 25.26 25.36 133,237 3,373,313 25.318 25.21 25.17 25.25 25.15 25.25 133,826 25.207 -0.24%
2020-11-19 0 25.38 25.38 25.50 25.30 25.40 131,800 3,338,896 25.333 25.27 25.27 25.39 25.19 25.29 132,383 25.222 -0.86%
2020-11-18 0 25.60 25.58 25.66 25.52 25.66 61,728 1,578,364 25.570 25.49 25.47 25.55 25.41 25.55 62,001 25.457 -0.23%
2020-11-17 0 25.66 25.66 25.70 25.62 25.74 224,211 5,761,408 25.696 25.55 25.55 25.59 25.51 25.63 225,202 25.583 -0.08%
2020-11-16 0 25.68 25.66 25.72 25.30 25.70 234,517 6,015,237 25.649 25.57 25.55 25.61 25.19 25.59 235,554 25.537 1.99%
2020-11-13 0 25.18 25.10 25.22 25.04 25.22 189,877 4,768,280 25.112 25.07 24.99 25.11 24.93 25.11 190,716 25.002 -0.24%
2020-11-12 0 25.24 25.20 25.28 25.20 25.46 273,027 6,905,031 25.291 25.13 25.09 25.17 25.09 25.35 274,234 25.179 0.00%
2020-11-11 0 25.24 25.00 25.18 25.12 25.32 158,896 4,008,060 25.224 25.13 24.89 25.07 25.01 25.21 159,598 25.113 0.00%
2020-11-10 0 25.24 25.16 25.28 25.00 25.26 432,444 10,861,130 25.116 25.13 25.05 25.17 24.89 25.15 434,355 25.005 -0.08%
2020-11-09 0 25.26 25.24 25.28 24.82 25.38 432,119 10,907,754 25.242 25.15 25.13 25.17 24.71 25.27 434,029 25.131 1.77%
2020-11-06 0 24.82 24.82 24.88 24.74 24.88 195,141 4,843,978 24.823 24.71 24.71 24.77 24.63 24.77 196,004 24.714 0.40%
2020-11-05 0 24.72 24.74 24.78 24.12 24.76 503,542 12,378,580 24.583 24.61 24.63 24.67 24.01 24.65 505,768 24.475 4.04%
2020-11-04 0 23.76 23.76 23.88 23.68 24.36 363,486 8,726,405 24.008 23.66 23.66 23.77 23.58 24.25 365,093 23.902 0.68%
2020-11-03 0 23.60 23.58 23.66 23.54 23.68 225,700 5,325,494 23.595 23.50 23.48 23.56 23.44 23.58 226,698 23.492 1.11%
2020-11-02 0 23.34 23.30 23.34 23.20 23.34 139,314 3,242,714 23.276 23.24 23.20 23.24 23.10 23.24 139,930 23.174 1.04%
2020-10-30 0 23.10 23.08 23.30 22.98 23.44 462,500 10,711,778 23.161 23.00 22.98 23.20 22.88 23.34 464,544 23.059 -1.45%
2020-10-29 0 23.44 23.40 23.56 23.40 23.58 162,832 3,818,492 23.451 23.34 23.30 23.46 23.30 23.48 163,552 23.347 -1.68%
2020-10-28 0 23.84 23.82 23.84 23.80 24.06 152,100 3,636,140 23.906 23.74 23.72 23.74 23.70 23.95 152,772 23.801 -1.89%
2020-10-27 0 24.30 24.20 24.30 24.14 24.30 154,791 3,742,118 24.175 24.19 24.09 24.19 24.03 24.19 155,475 24.069 -1.14%
2020-10-23 0 24.58 24.58 24.60 24.30 24.58 184,988 4,530,337 24.490 24.47 24.47 24.49 24.19 24.47 185,806 24.382 1.15%
2020-10-22 0 24.30 24.30 24.46 24.22 24.32 135,160 3,278,450 24.256 24.19 24.19 24.35 24.11 24.21 135,757 24.149 -0.65%
2020-10-21 0 24.46 24.40 24.88 24.46 24.56 205,210 5,031,195 24.517 24.35 24.29 24.77 24.35 24.45 206,117 24.409 -0.16%
2020-10-20 0 24.50 24.46 24.98 24.38 24.80 154,279 3,769,462 24.433 24.39 24.35 24.87 24.27 24.69 154,961 24.325 -1.21%
2020-10-19 0 24.80 24.80 24.86 24.70 24.88 191,252 4,741,954 24.794 24.69 24.69 24.75 24.59 24.77 192,097 24.685 0.32%
2020-10-16 0 24.72 24.72 24.80 24.62 24.80 91,435 2,260,445 24.722 24.61 24.61 24.69 24.51 24.69 91,839 24.613 0.41%
2020-10-15 0 24.62 24.60 24.70 24.60 24.76 197,305 4,867,488 24.670 24.51 24.49 24.59 24.49 24.65 198,177 24.561 -1.44%
2020-10-14 0 24.98 24.96 25.02 24.86 25.04 189,799 4,740,173 24.975 24.87 24.85 24.91 24.75 24.93 190,638 24.865 0.89%
2020-10-12 0 24.76 24.74 24.78 24.58 24.80 234,528 5,796,491 24.716 24.65 24.63 24.67 24.47 24.69 235,565 24.607 0.98%
2020-10-09 0 24.52 24.52 24.54 24.50 24.60 104,841 2,574,440 24.556 24.41 24.41 24.43 24.39 24.49 105,304 24.448 0.74%
2020-10-08 0 24.34 23.80 24.38 24.26 24.42 114,112 2,775,221 24.320 24.23 23.70 24.27 24.15 24.31 114,616 24.213 1.33%
2020-10-07 0 24.02 23.98 24.10 23.78 24.08 218,857 5,225,358 23.876 23.91 23.87 23.99 23.68 23.97 219,824 23.771 -0.41%
2020-10-06 0 24.12 24.10 24.18 23.86 24.18 241,186 5,821,630 24.138 24.01 23.99 24.07 23.76 24.07 242,252 24.031 1.09%
2020-10-05 0 23.86 23.86 23.94 23.86 23.98 40,478 968,102 23.917 23.76 23.76 23.83 23.76 23.87 40,657 23.811 1.36%
2020-09-30 0 23.60 23.50 23.90 23.50 23.94 81,532 1,934,180 23.723 23.44 23.34 23.73 23.34 23.77 82,101 23.559 -0.84%
2020-09-29 0 23.80 23.70 23.90 23.80 24.00 85,800 2,052,962 23.927 23.64 23.54 23.73 23.64 23.83 86,399 23.761 0.59%
2020-09-28 0 23.66 23.60 23.70 23.18 23.66 73,409 1,729,916 23.565 23.50 23.44 23.54 23.02 23.50 73,921 23.402 2.51%
2020-09-25 0 23.08 23.08 23.16 22.60 23.30 85,730 1,988,690 23.197 22.92 22.92 23.00 22.44 23.14 86,328 23.036 0.17%
2020-09-24 0 23.04 22.94 23.08 22.90 23.40 229,668 5,290,483 23.035 22.88 22.78 22.92 22.74 23.24 231,271 22.876 -2.46%
2020-09-23 0 23.62 23.58 23.68 23.46 23.62 84,500 1,987,774 23.524 23.46 23.42 23.52 23.30 23.46 85,090 23.361 1.29%
2020-09-22 0 23.32 23.24 23.50 23.24 23.40 293,595 6,842,564 23.306 23.16 23.08 23.34 23.08 23.24 295,644 23.145 -0.34%
2020-09-21 0 23.40 23.30 23.42 23.34 23.72 97,005 2,282,779 23.533 23.24 23.14 23.26 23.18 23.56 97,682 23.369 -1.85%
2020-09-18 0 23.84 23.80 23.88 23.78 23.92 33,800 806,732 23.868 23.67 23.64 23.71 23.62 23.75 34,036 23.702 0.25%
2020-09-17 0 23.78 23.70 23.90 23.64 24.24 89,873 2,145,338 23.871 23.62 23.54 23.73 23.48 24.07 90,500 23.705 -2.06%
2020-09-16 0 24.28 24.26 24.30 24.18 24.30 109,900 2,662,778 24.229 24.11 24.09 24.13 24.01 24.13 110,667 24.061 0.66%
2020-09-15 0 24.12 24.06 24.16 24.04 24.16 85,300 2,055,020 24.092 23.95 23.89 23.99 23.87 23.99 85,895 23.925 0.08%
2020-09-14 0 24.10 24.02 24.10 23.92 24.10 353,211 8,473,827 23.991 23.93 23.85 23.93 23.75 23.93 355,677 23.825 0.75%
2020-09-11 0 23.92 23.92 24.00 23.84 24.00 144,900 3,461,292 23.887 23.75 23.75 23.83 23.67 23.83 145,911 23.722 -0.58%
2020-09-10 0 24.06 24.10 24.14 24.02 24.22 151,900 3,667,144 24.142 23.89 23.93 23.97 23.85 24.05 152,960 23.974 0.75%
2020-09-09 0 23.88 23.88 23.94 23.62 23.94 624,782 14,825,294 23.729 23.71 23.71 23.77 23.46 23.77 629,143 23.564 -2.21%
2020-09-08 0 24.42 24.40 24.42 24.18 24.48 80,829 1,972,039 24.398 24.25 24.23 24.25 24.01 24.31 81,393 24.229 0.91%
2020-09-07 0 24.20 24.18 24.26 24.12 24.62 335,230 8,127,247 24.244 24.03 24.01 24.09 23.95 24.45 337,570 24.076 -1.94%
2020-09-04 0 24.68 24.64 24.80 24.42 25.00 445,732 10,936,504 24.536 24.51 24.47 24.63 24.25 24.83 448,843 24.366 -3.14%
2020-09-03 0 25.48 25.40 25.50 25.30 25.50 215,014 5,469,968 25.440 25.30 25.22 25.32 25.12 25.32 216,515 25.264 0.95%
2020-09-02 0 25.24 25.20 25.30 25.08 25.24 134,875 3,392,353 25.152 25.07 25.03 25.12 24.91 25.07 135,816 24.977 0.96%
2020-09-01 0 25.00 24.92 25.06 24.84 25.00 155,313 3,869,019 24.911 24.83 24.75 24.89 24.67 24.83 156,397 24.738 0.08%
2020-08-31 0 24.98 24.96 25.00 24.96 25.50 313,751 7,848,610 25.015 24.81 24.79 24.83 24.79 25.32 315,941 24.842 0.64%
2020-08-28 0 24.82 24.82 24.84 24.72 24.96 336,935 8,375,639 24.858 24.65 24.65 24.67 24.55 24.79 339,287 24.686 0.49%
2020-08-27 0 24.70 24.66 24.72 24.66 24.72 1,069,781 26,401,411 24.679 24.53 24.49 24.55 24.49 24.55 1,077,248 24.508 0.90%
2020-08-26 0 24.48 24.46 24.48 24.42 24.52 202,737 4,959,293 24.462 24.31 24.29 24.31 24.25 24.35 204,152 24.292 -0.16%
2020-08-25 0 24.52 24.50 24.52 24.30 24.52 136,667 3,347,691 24.495 24.35 24.33 24.35 24.13 24.35 137,621 24.325 0.91%
2020-08-24 0 24.30 24.28 24.34 24.16 24.30 116,930 2,832,847 24.227 24.13 24.11 24.17 23.99 24.13 117,746 24.059 0.83%
2020-08-21 0 24.10 24.00 24.12 24.04 24.12 83,286 2,005,725 24.082 23.93 23.83 23.95 23.87 23.95 83,867 23.915 0.84%
2020-08-20 0 23.90 23.90 23.92 23.80 23.96 138,021 3,292,876 23.858 23.73 23.73 23.75 23.64 23.79 138,984 23.692 -0.99%
2020-08-19 0 24.14 24.10 24.20 24.02 24.16 86,302 2,079,628 24.097 23.97 23.93 24.03 23.85 23.99 86,904 23.930 0.58%
2020-08-18 0 24.00 24.00 24.02 23.98 24.10 188,400 4,529,918 24.044 23.83 23.83 23.85 23.81 23.93 189,715 23.877 0.08%
2020-08-17 0 23.98 23.94 24.02 23.88 24.02 92,612 2,220,299 23.974 23.81 23.77 23.85 23.71 23.85 93,258 23.808 0.42%
2020-08-14 0 23.88 23.86 23.90 23.86 24.04 131,683 3,158,601 23.986 23.71 23.69 23.73 23.69 23.87 132,602 23.820 -0.42%
2020-08-13 0 23.98 23.94 23.98 23.94 24.00 186,664 4,474,241 23.969 23.81 23.77 23.81 23.77 23.83 187,967 23.803 0.59%
2020-08-12 0 23.84 23.80 23.88 23.66 23.86 207,409 4,925,383 23.747 23.67 23.64 23.71 23.50 23.69 208,857 23.583 -0.58%
2020-08-11 0 23.98 23.86 24.00 23.86 23.98 123,024 2,942,526 23.918 23.81 23.69 23.83 23.69 23.81 123,883 23.753 0.59%
2020-08-10 0 23.84 23.82 23.86 23.74 23.88 155,103 3,693,350 23.812 23.67 23.65 23.69 23.58 23.71 156,186 23.647 0.51%
2020-08-07 0 23.72 23.70 23.74 23.64 23.78 141,135 3,346,928 23.714 23.56 23.54 23.58 23.48 23.62 142,120 23.550 0.25%
2020-08-06 0 23.66 23.62 23.66 23.56 23.70 134,143 3,170,588 23.636 23.50 23.46 23.50 23.40 23.54 135,079 23.472 0.25%
2020-08-05 0 23.60 23.58 23.60 23.42 23.60 129,025 3,033,625 23.512 23.44 23.42 23.44 23.26 23.44 129,926 23.349 1.03%
2020-08-04 0 23.36 23.32 23.34 23.34 23.44 141,600 3,314,962 23.411 23.20 23.16 23.18 23.18 23.28 142,588 23.248 0.69%
2020-08-03 0 23.20 23.16 23.26 23.18 23.30 220,807 5,128,763 23.227 23.04 23.00 23.10 23.02 23.14 222,348 23.066 0.09%
2020-07-31 0 23.18 23.12 23.18 23.08 23.32 246,200 5,706,042 23.176 23.02 22.96 23.02 22.92 23.16 247,919 23.016 1.05%
2020-07-30 0 22.94 22.90 23.00 22.92 23.12 156,006 3,598,875 23.069 22.78 22.74 22.84 22.76 22.96 157,095 22.909 0.17%
2020-07-29 0 22.90 22.86 22.90 22.78 22.96 122,531 2,800,996 22.859 22.74 22.70 22.74 22.62 22.80 123,386 22.701 -0.43%
2020-07-28 0 23.00 22.98 23.00 22.86 23.10 199,906 4,599,162 23.007 22.84 22.82 22.84 22.70 22.94 201,301 22.847 0.61%
2020-07-27 0 22.86 22.80 22.88 22.82 22.94 93,240 2,134,946 22.897 22.70 22.64 22.72 22.66 22.78 93,891 22.739 0.26%
2020-07-24 0 22.80 22.80 22.94 22.78 23.36 158,400 3,631,146 22.924 22.64 22.64 22.78 22.62 23.20 159,506 22.765 -2.40%
2020-07-23 0 23.36 23.28 23.40 23.20 23.36 285,400 6,639,924 23.265 23.20 23.12 23.24 23.04 23.20 287,392 23.104 1.21%
2020-07-22 0 23.08 23.06 23.08 23.08 23.24 148,714 3,445,625 23.169 22.92 22.90 22.92 22.92 23.08 149,752 23.009 -0.52%
2020-07-21 0 23.20 23.20 23.24 23.06 23.26 312,642 7,225,951 23.113 23.04 23.04 23.08 22.90 23.10 314,824 22.952 1.93%
2020-07-20 0 22.76 22.74 22.76 22.72 22.84 169,200 3,852,538 22.769 22.60 22.58 22.60 22.56 22.68 170,381 22.611 -0.09%
2020-07-17 0 22.78 22.74 22.82 22.76 22.84 224,969 5,127,274 22.791 22.62 22.58 22.66 22.60 22.68 226,539 22.633 0.09%
2020-07-16 0 22.76 22.78 22.80 22.74 22.88 275,036 6,273,173 22.809 22.60 22.62 22.64 22.58 22.72 276,956 22.650 -0.18%
2020-07-15 0 22.80 22.80 22.82 22.74 22.86 299,277 6,827,951 22.815 22.64 22.64 22.66 22.58 22.70 301,366 22.657 1.69%
2020-07-14 0 22.42 22.36 22.58 22.40 22.58 93,227 2,091,899 22.439 22.26 22.21 22.42 22.24 22.42 93,878 22.283 -1.41%
2020-07-13 0 22.74 22.70 22.74 22.68 22.76 486,134 11,041,949 22.714 22.58 22.54 22.58 22.52 22.60 489,527 22.556 2.25%
2020-07-10 0 22.24 22.22 22.30 22.16 22.38 157,074 3,497,340 22.266 22.09 22.07 22.15 22.01 22.22 158,170 22.111 -1.07%
2020-07-09 0 22.48 22.42 22.50 22.42 22.60 196,374 4,415,391 22.485 22.32 22.26 22.34 22.26 22.44 197,745 22.329 0.36%
2020-07-08 0 22.40 22.26 22.40 22.26 22.42 161,284 3,603,804 22.344 22.24 22.11 22.24 22.11 22.26 162,410 22.190 0.09%
2020-07-07 0 22.38 22.38 22.44 22.38 22.62 262,743 5,912,928 22.505 22.22 22.22 22.28 22.22 22.46 264,577 22.349 -0.97%
2020-07-06 0 22.60 22.54 22.60 22.40 22.60 278,084 6,258,376 22.505 22.44 22.38 22.44 22.24 22.44 280,025 22.349 1.16%
2020-07-03 0 22.34 22.28 22.34 22.22 22.34 269,811 6,008,990 22.271 22.19 22.13 22.19 22.07 22.19 271,694 22.117 0.36%
2020-07-02 0 22.26 22.18 22.30 22.06 22.26 371,771 8,241,976 22.169 22.11 22.03 22.15 21.91 22.11 374,366 22.016 2.96%
2020-06-30 0 21.68 21.66 21.84 21.68 21.84 193,100 4,200,550 21.753 21.47 21.45 21.63 21.47 21.63 194,988 21.543 0.84%
2020-06-29 0 21.50 21.44 21.50 21.40 21.56 485,006 10,426,773 21.498 21.29 21.23 21.29 21.19 21.35 489,747 21.290 -1.56%
2020-06-26 0 21.84 21.80 21.84 21.84 22.12 198,610 4,350,071 21.903 21.63 21.59 21.63 21.63 21.91 200,551 21.691 -1.44%
2020-06-24 0 22.16 22.10 22.28 22.16 22.30 221,600 4,927,954 22.238 21.95 21.89 22.06 21.95 22.08 223,766 22.023 -0.98%
2020-06-23 0 22.38 22.28 22.40 21.88 22.40 246,992 5,460,362 22.107 22.16 22.06 22.18 21.67 22.18 249,406 21.893 1.63%
2020-06-22 0 22.02 22.00 22.20 21.86 22.18 305,599 6,704,682 21.939 21.81 21.79 21.99 21.65 21.97 308,586 21.727 -1.26%
2020-06-19 0 22.30 22.20 22.30 22.12 22.30 160,922 3,567,557 22.169 22.08 21.99 22.08 21.91 22.08 162,495 21.955 0.81%
2020-06-18 0 22.12 22.12 22.20 21.88 22.18 60,752 1,336,961 22.007 21.91 21.91 21.99 21.67 21.97 61,346 21.794 -1.25%
2020-06-17 0 22.40 22.16 22.46 22.12 22.42 422,800 9,414,320 22.267 22.18 21.95 22.24 21.91 22.20 426,933 22.051 1.54%
2020-06-16 0 22.06 22.00 22.14 21.32 22.22 204,400 4,516,302 22.095 21.85 21.79 21.93 21.11 22.00 206,398 21.882 4.85%
2020-06-15 0 21.04 21.04 21.10 20.90 21.98 1,168,633 24,707,704 21.142 20.84 20.84 20.90 20.70 21.77 1,180,056 20.938 -2.95%
2020-06-12 0 21.68 21.66 21.74 21.38 21.82 628,517 13,576,284 21.601 21.47 21.45 21.53 21.17 21.61 634,661 21.391 -1.36%
2020-06-11 0 21.98 21.98 22.30 21.98 22.90 625,902 14,055,106 22.456 21.77 21.77 22.08 21.77 22.68 632,020 22.238 -4.10%
2020-06-10 0 22.92 22.90 22.98 22.84 22.94 164,803 3,777,136 22.919 22.70 22.68 22.76 22.62 22.72 166,414 22.697 0.35%
2020-06-09 0 22.84 22.70 22.82 22.80 22.98 450,879 10,326,744 22.904 22.62 22.48 22.60 22.58 22.76 455,286 22.682 0.71%
2020-06-08 0 22.68 22.64 22.70 22.62 22.76 421,522 9,573,057 22.711 22.46 22.42 22.48 22.40 22.54 425,642 22.491 1.34%
2020-06-05 0 22.38 22.34 22.38 22.12 22.38 632,236 14,053,218 22.228 22.16 22.12 22.16 21.91 22.16 638,416 22.013 1.27%
2020-06-04 0 22.10 22.08 22.10 22.08 22.26 258,747 5,729,998 22.145 21.89 21.87 21.89 21.87 22.04 261,276 21.931 0.36%
2020-06-03 0 22.02 21.96 22.02 21.92 22.02 769,865 16,896,932 21.948 21.81 21.75 21.81 21.71 21.81 777,390 21.735 0.55%
2020-06-02 0 21.90 21.66 21.90 21.60 21.90 699,823 15,157,572 21.659 21.69 21.45 21.69 21.39 21.69 706,664 21.449 0.83%
2020-06-01 0 21.72 21.66 21.68 21.52 21.74 392,211 8,498,943 21.669 21.51 21.45 21.47 21.31 21.53 396,045 21.460 1.50%
2020-05-29 0 21.40 21.35 21.65 21.40 21.60 287,144 6,177,464 21.513 21.19 21.14 21.44 21.19 21.39 289,951 21.305 -1.38%
2020-05-28 0 21.70 21.55 21.70 21.55 21.70 436,341 9,435,399 21.624 21.49 21.34 21.49 21.34 21.49 440,606 21.415 1.17%
2020-05-27 0 21.45 21.45 21.50 21.30 21.50 239,698 5,125,197 21.382 21.24 21.24 21.29 21.09 21.29 242,041 21.175 0.23%
2020-05-26 0 21.40 21.35 21.40 21.20 21.45 261,617 5,585,164 21.349 21.19 21.14 21.19 20.99 21.24 264,174 21.142 1.66%
2020-05-25 0 21.05 21.05 21.10 21.00 21.10 161,367 3,399,151 21.065 20.85 20.85 20.90 20.80 20.90 162,944 20.861 1.94%
2020-05-22 0 20.65 20.60 20.70 20.65 20.90 266,041 5,523,554 20.762 20.45 20.40 20.50 20.45 20.70 268,642 20.561 -1.67%
2020-05-21 0 21.00 20.85 21.00 20.90 21.10 155,406 3,259,684 20.975 20.80 20.65 20.80 20.70 20.90 156,925 20.772 0.72%
2020-05-20 0 20.85 20.80 20.90 20.80 21.00 135,729 2,830,264 20.852 20.65 20.60 20.70 20.60 20.80 137,056 20.650 -0.71%
2020-05-19 0 21.00 20.95 21.00 20.85 21.10 314,600 6,592,255 20.954 20.80 20.75 20.80 20.65 20.90 317,675 20.752 2.19%
2020-05-18 0 20.55 20.55 20.70 20.40 20.55 252,507 5,168,381 20.468 20.35 20.35 20.50 20.20 20.35 254,975 20.270 0.74%
2020-05-15 0 20.40 20.25 20.45 20.15 20.40 175,097 3,542,759 20.233 20.20 20.05 20.25 19.95 20.20 176,809 20.037 2.00%
2020-05-14 0 20.00 19.94 20.00 19.90 20.20 221,508 4,423,380 19.969 19.81 19.75 19.81 19.71 20.00 223,673 19.776 -1.48%
2020-05-13 0 20.30 20.30 20.45 20.10 20.50 250,600 5,074,980 20.251 20.10 20.10 20.25 19.91 20.30 253,050 20.055 -1.93%
2020-05-12 0 20.70 20.65 20.80 20.55 20.75 347,365 7,177,709 20.663 20.50 20.45 20.60 20.35 20.55 350,760 20.463 -0.72%
2020-05-11 0 20.85 20.85 20.90 20.70 20.95 167,119 3,492,594 20.899 20.65 20.65 20.70 20.50 20.75 168,753 20.697 0.97%
2020-05-08 0 20.65 20.65 20.70 20.60 20.75 215,004 4,450,901 20.701 20.45 20.45 20.50 20.40 20.55 217,106 20.501 1.23%
2020-05-07 0 20.40 20.35 20.50 20.15 20.45 99,839 2,025,779 20.290 20.20 20.15 20.30 19.95 20.25 100,815 20.094 -0.24%
2020-05-06 0 20.45 20.40 20.50 20.25 20.55 107,144 2,185,296 20.396 20.25 20.20 20.30 20.05 20.35 108,191 20.198 0.25%
2020-05-05 0 20.40 20.35 20.40 20.20 20.40 135,654 2,750,582 20.276 20.20 20.15 20.20 20.00 20.20 136,980 20.080 2.31%
2020-05-04 0 19.94 19.94 20.00 19.80 20.05 273,541 5,442,518 19.897 19.75 19.75 19.81 19.61 19.86 276,215 19.704 -3.20%
2020-04-29 0 20.60 20.55 20.60 20.50 20.65 185,421 3,817,658 20.589 20.40 20.35 20.40 20.30 20.45 187,233 20.390 0.73%
2020-04-28 0 20.45 20.45 20.50 20.30 20.50 441,113 8,980,216 20.358 20.25 20.25 20.30 20.10 20.30 445,425 20.161 1.24%
2020-04-27 0 20.20 20.15 20.20 19.98 20.35 517,554 10,456,508 20.204 20.00 19.95 20.00 19.79 20.15 522,613 20.008 2.33%
2020-04-24 0 19.74 19.72 19.74 19.60 19.78 242,654 4,775,579 19.681 19.55 19.53 19.55 19.41 19.59 245,026 19.490 0.00%
2020-04-23 0 19.74 19.74 19.80 19.74 19.98 161,197 3,200,264 19.853 19.55 19.55 19.61 19.55 19.79 162,773 19.661 0.61%
2020-04-22 0 19.62 19.60 19.62 19.40 19.68 164,126 3,201,735 19.508 19.43 19.41 19.43 19.21 19.49 165,730 19.319 -1.11%
2020-04-21 0 19.84 19.84 19.86 19.76 20.20 603,079 12,008,807 19.912 19.65 19.65 19.67 19.57 20.00 608,974 19.720 -2.51%
2020-04-20 0 20.35 20.25 20.35 20.20 20.45 705,310 14,314,066 20.295 20.15 20.05 20.15 20.00 20.25 712,204 20.098 -0.25%
2020-04-17 0 20.40 20.30 20.40 20.30 20.55 956,700 19,545,255 20.430 20.20 20.10 20.20 20.10 20.35 966,052 20.232 2.51%
2020-04-16 0 19.90 19.88 19.90 19.56 19.96 661,700 13,015,032 19.669 19.71 19.69 19.71 19.37 19.77 668,168 19.479 0.00%
2020-04-15 0 19.90 19.86 19.92 19.88 20.15 779,880 15,642,023 20.057 19.71 19.67 19.73 19.69 19.95 787,503 19.863 0.30%
2020-04-14 0 19.84 19.84 19.86 19.62 19.96 720,162 14,280,474 19.830 19.65 19.65 19.67 19.43 19.77 727,201 19.638 0.81%
2020-04-09 0 19.68 19.64 19.68 19.30 19.72 1,153,804 22,488,955 19.491 19.49 19.45 19.49 19.11 19.53 1,165,082 19.302 4.24%
2020-04-08 0 18.88 18.84 18.88 18.66 19.22 805,872 15,192,485 18.852 18.70 18.66 18.70 18.48 19.03 813,749 18.670 -1.77%
2020-04-07 0 19.22 19.20 19.30 18.68 19.30 818,734 15,489,163 18.918 19.03 19.01 19.11 18.50 19.11 826,737 18.735 4.57%
2020-04-06 0 18.38 18.34 18.38 18.10 18.44 527,400 9,634,522 18.268 18.20 18.16 18.20 17.92 18.26 532,555 18.091 3.49%
2020-04-03 0 17.76 17.76 17.80 17.50 17.88 262,021 4,649,076 17.743 17.59 17.59 17.63 17.33 17.71 264,582 17.571 -0.11%
2020-04-02 0 17.78 17.78 17.88 17.50 17.82 408,356 7,213,129 17.664 17.61 17.61 17.71 17.33 17.65 412,348 17.493 0.11%
2020-04-01 0 17.76 17.76 17.90 17.60 18.50 596,688 10,710,683 17.950 17.59 17.59 17.73 17.43 18.32 602,521 17.776 -5.08%
2020-03-31 0 18.76 18.76 18.78 18.28 18.88 670,400 12,528,232 18.688 18.53 18.53 18.55 18.05 18.65 678,762 18.457 4.80%
2020-03-30 0 17.90 17.90 18.00 17.68 18.26 521,761 9,320,025 17.863 17.68 17.68 17.78 17.46 18.04 528,269 17.643 -1.76%
2020-03-27 0 18.22 18.20 18.28 18.20 18.52 1,316,200 24,135,650 18.337 18.00 17.98 18.05 17.98 18.29 1,332,617 18.111 4.83%
2020-03-26 0 17.38 17.38 17.44 17.38 17.74 490,634 8,596,808 17.522 17.17 17.17 17.23 17.17 17.52 496,754 17.306 -2.03%
2020-03-25 0 17.74 17.72 17.74 17.20 17.78 1,142,929 20,058,149 17.550 17.52 17.50 17.52 16.99 17.56 1,157,185 17.334 6.23%
2020-03-24 0 16.70 16.62 16.70 16.26 17.02 1,255,277 20,914,940 16.662 16.49 16.42 16.49 16.06 16.81 1,270,934 16.456 4.38%
2020-03-23 0 16.00 15.96 16.00 15.72 16.98 1,572,802 25,257,667 16.059 15.80 15.76 15.80 15.53 16.77 1,592,420 15.861 -10.31%
2020-03-20 0 17.84 17.72 17.84 16.92 18.00 531,689 9,203,566 17.310 17.62 17.50 17.62 16.71 17.78 538,321 17.097 5.06%
2020-03-19 0 16.98 16.92 16.98 16.40 17.60 882,628 14,995,104 16.989 16.77 16.71 16.77 16.20 17.38 893,637 16.780 -1.74%
2020-03-18 0 17.28 17.26 17.28 17.00 18.36 1,639,418 28,412,807 17.331 17.07 17.05 17.07 16.79 18.13 1,659,867 17.118 -5.88%
2020-03-17 0 18.36 18.28 18.36 17.60 18.42 1,105,755 19,857,327 17.958 18.13 18.05 18.13 17.38 18.19 1,119,547 17.737 3.15%
2020-03-16 0 17.80 17.70 17.80 17.66 19.00 790,627 14,205,040 17.967 17.58 17.48 17.58 17.44 18.77 800,489 17.745 -4.30%
2020-03-13 0 18.60 18.60 18.62 17.30 18.72 2,389,807 42,692,075 17.864 18.37 18.37 18.39 17.09 18.49 2,419,616 17.644 -2.52%
2020-03-12 0 19.08 18.80 19.16 18.70 19.50 1,639,447 31,040,664 18.934 18.84 18.57 18.92 18.47 19.26 1,659,896 18.700 -5.31%
2020-03-11 0 20.15 20.00 20.15 19.90 20.60 667,700 13,390,942 20.055 19.90 19.75 19.90 19.65 20.35 676,028 19.808 -0.25%
2020-03-10 0 20.20 20.15 20.20 20.00 20.45 1,270,784 25,757,988 20.269 19.95 19.90 19.95 19.75 20.20 1,286,635 20.020 0.25%
2020-03-09 0 20.15 20.10 20.15 20.10 20.90 1,174,140 23,823,976 20.291 19.90 19.85 19.90 19.85 20.64 1,188,785 20.041 -6.06%
2020-03-06 0 21.45 21.35 21.45 21.30 21.75 632,094 13,550,811 21.438 21.19 21.09 21.19 21.04 21.48 639,978 21.174 -2.94%
2020-03-05 0 22.10 22.10 22.20 22.05 22.20 229,300 5,076,835 22.141 21.83 21.83 21.93 21.78 21.93 232,160 21.868 1.38%
2020-03-04 0 21.80 21.75 21.80 21.45 21.80 167,000 3,615,480 21.650 21.53 21.48 21.53 21.19 21.53 169,083 21.383 -0.46%
2020-03-03 0 21.90 21.85 21.90 21.70 22.15 622,500 13,683,985 21.982 21.63 21.58 21.63 21.43 21.88 630,265 21.711 1.15%
2020-03-02 0 21.65 21.65 21.70 21.00 21.65 1,107,400 23,598,825 21.310 21.38 21.38 21.43 20.74 21.38 1,121,213 21.048 2.61%
2020-02-28 0 21.10 21.10 21.20 20.85 21.50 1,580,800 33,403,345 21.131 20.84 20.84 20.94 20.59 21.24 1,600,518 20.870 -4.74%
2020-02-27 0 22.15 22.15 22.35 22.00 22.40 1,031,385 22,793,739 22.100 21.88 21.88 22.07 21.73 22.12 1,044,250 21.828 -1.99%
2020-02-26 0 22.60 22.55 22.60 22.45 23.30 976,574 22,053,290 22.582 22.32 22.27 22.32 22.17 23.01 988,755 22.304 -3.21%
2020-02-25 0 23.35 23.40 23.50 23.15 23.45 352,120 8,201,124 23.291 23.06 23.11 23.21 22.86 23.16 356,512 23.004 -0.21%
2020-02-24 0 23.40 23.30 23.40 23.40 23.85 191,576 4,498,897 23.484 23.11 23.01 23.11 23.11 23.56 193,966 23.194 -1.89%
2020-02-21 0 23.85 23.85 23.95 23.80 24.05 141,461 3,384,971 23.929 23.56 23.56 23.65 23.51 23.75 143,225 23.634 -1.04%
2020-02-20 0 24.10 24.05 24.15 24.00 24.35 49,704 1,200,780 24.159 23.80 23.75 23.85 23.70 24.05 50,324 23.861 0.42%
2020-02-19 0 24.00 24.00 24.10 23.95 24.10 52,800 1,268,220 24.019 23.70 23.70 23.80 23.65 23.80 53,459 23.723 0.42%
2020-02-18 0 23.90 23.90 23.95 23.90 24.20 184,555 4,428,881 23.998 23.61 23.61 23.65 23.61 23.90 186,857 23.702 -1.04%
2020-02-17 0 24.15 24.10 24.20 24.05 24.15 125,189 3,015,872 24.091 23.85 23.80 23.90 23.75 23.85 126,751 23.794 0.62%
2020-02-14 0 24.00 23.95 24.00 23.95 24.10 115,624 2,777,172 24.019 23.70 23.65 23.70 23.65 23.80 117,066 23.723 0.42%
2020-02-13 0 23.90 23.90 23.95 23.90 24.00 108,818 2,607,547 23.962 23.61 23.61 23.65 23.61 23.70 110,175 23.667 -0.21%
2020-02-12 0 23.95 23.90 24.00 23.80 24.00 76,900 1,839,575 23.922 23.65 23.61 23.70 23.51 23.70 77,859 23.627 0.00%
2020-02-11 0 23.95 23.85 23.90 23.85 23.95 37,972 906,492 23.873 23.65 23.56 23.61 23.56 23.65 38,446 23.579 1.48%
2020-02-10 0 23.60 23.60 23.70 23.50 23.80 63,995 1,516,042 23.690 23.31 23.31 23.41 23.21 23.51 64,793 23.398 -0.84%
2020-02-07 0 23.80 23.70 23.80 23.70 23.80 73,673 1,749,070 23.741 23.51 23.41 23.51 23.41 23.51 74,592 23.449 0.21%
2020-02-06 0 23.75 23.70 23.80 23.70 24.00 124,950 2,974,712 23.807 23.46 23.41 23.51 23.41 23.70 126,509 23.514 1.71%
2020-02-05 0 23.35 23.40 23.45 23.35 23.45 93,917 2,199,850 23.423 23.06 23.11 23.16 23.06 23.16 95,088 23.135 0.21%
2020-02-04 0 23.30 23.20 23.40 23.05 23.30 98,782 2,288,471 23.167 23.01 22.91 23.11 22.77 23.01 100,014 22.881 0.87%
2020-02-03 0 23.10 23.05 23.10 23.00 23.35 167,579 3,865,792 23.068 22.82 22.77 22.82 22.72 23.06 169,669 22.784 -1.28%
2020-01-31 0 23.40 23.35 23.40 22.95 23.50 106,005 2,481,476 23.409 23.11 23.06 23.11 22.67 23.21 107,327 23.121 1.96%
2020-01-30 0 22.95 22.90 23.00 22.95 23.30 319,432 7,373,035 23.082 22.67 22.62 22.72 22.67 23.01 323,416 22.797 -1.50%
2020-01-29 0 23.30 23.30 23.50 23.25 23.65 556,773 13,028,399 23.400 23.01 23.01 23.21 22.96 23.36 563,718 23.112 -1.48%
2020-01-24 0 23.65 23.65 23.75 23.60 23.70 36,800 869,910 23.639 23.36 23.36 23.46 23.31 23.41 37,259 23.348 0.42%
2020-01-23 0 23.55 23.55 23.60 23.50 23.60 69,761 1,644,081 23.567 23.26 23.26 23.31 23.21 23.31 70,631 23.277 -0.21%
2020-01-22 0 23.60 23.60 23.70 23.50 23.70 605,336 14,270,523 23.575 23.31 23.31 23.41 23.21 23.41 612,887 23.284 0.21%
2020-01-21 0 23.55 23.55 23.60 23.50 23.70 94,250 2,221,510 23.570 23.26 23.26 23.31 23.21 23.41 95,426 23.280 -0.42%
2020-01-20 0 23.65 23.60 23.65 23.60 25.00 68,702 1,629,556 23.719 23.36 23.31 23.36 23.31 24.69 69,559 23.427 0.00%
2020-01-17 0 23.65 23.65 23.80 23.55 23.70 75,563 1,784,524 23.616 23.36 23.36 23.51 23.26 23.41 76,506 23.325 0.64%
2020-01-16 0 23.50 23.45 23.50 23.35 23.50 70,442 1,649,509 23.417 23.21 23.16 23.21 23.06 23.21 71,321 23.128 0.43%
2020-01-15 0 23.40 23.30 23.45 23.30 23.45 97,898 2,288,973 23.381 23.11 23.01 23.16 23.01 23.16 99,119 23.093 0.00%
2020-01-14 0 23.40 23.35 23.45 23.35 23.45 88,396 2,070,962 23.428 23.11 23.06 23.16 23.06 23.16 89,499 23.140 0.43%
2020-01-13 0 23.30 23.25 23.35 23.25 23.35 94,201 2,194,693 23.298 23.01 22.96 23.06 22.96 23.06 95,376 23.011 -0.21%
2020-01-10 0 23.35 23.30 23.40 23.25 23.35 103,174 2,404,745 23.308 23.06 23.01 23.11 22.96 23.06 104,461 23.021 0.43%
2020-01-09 0 23.25 23.20 23.25 22.80 23.25 1,125,507 26,000,485 23.101 22.96 22.91 22.96 22.52 22.96 1,139,546 22.817 1.31%
2020-01-08 0 22.95 22.85 22.95 22.60 23.00 160,492 3,666,131 22.843 22.67 22.57 22.67 22.32 22.72 162,494 22.562 -0.43%
2020-01-07 0 23.05 23.05 23.10 23.00 23.15 63,941 1,476,106 23.085 22.77 22.77 22.82 22.72 22.86 64,739 22.801 0.66%
2020-01-06 0 22.90 22.85 22.90 22.75 22.95 104,934 2,398,061 22.853 22.62 22.57 22.62 22.47 22.67 106,243 22.571 -0.22%
2020-01-03 0 22.95 22.85 23.05 22.90 23.50 251,200 5,798,330 23.083 22.67 22.57 22.77 22.62 23.21 254,333 22.798 -0.86%
2020-01-02 0 23.15 23.10 23.15 22.85 23.45 178,826 4,134,546 23.120 22.86 22.82 22.86 22.57 23.16 181,057 22.836 0.04%
2019-12-31 0 23.20 23.10 23.25 23.10 23.60 73,952 1,717,988 23.231 22.85 22.76 22.90 22.76 23.25 75,069 22.886 -0.43%
2019-12-30 0 23.30 23.20 23.50 23.20 23.50 74,711 1,738,134 23.265 22.95 22.85 23.15 22.85 23.15 75,839 22.919 -0.21%
2019-12-27 0 23.35 23.30 23.50 23.15 23.50 40,323 939,624 23.302 23.00 22.95 23.15 22.81 23.15 40,932 22.956 0.86%
2019-12-24 0 23.15 23.10 23.15 23.10 23.20 17,400 402,825 23.151 22.81 22.76 22.81 22.76 22.85 17,663 22.807 0.00%
2019-12-23 0 23.15 23.10 23.15 23.10 23.55 36,332 843,867 23.227 22.81 22.76 22.81 22.76 23.20 36,881 22.881 0.22%
2019-12-20 0 23.10 23.00 23.10 22.95 23.10 29,754 686,381 23.069 22.76 22.66 22.76 22.61 22.76 30,203 22.725 1.32%
2019-12-19 0 22.80 22.80 22.90 22.80 23.00 32,700 748,870 22.901 22.46 22.46 22.56 22.46 22.66 33,194 22.561 -0.44%
2019-12-18 0 22.90 22.80 23.00 22.80 22.95 42,900 980,885 22.864 22.56 22.46 22.66 22.46 22.61 43,548 22.524 -0.43%
2019-12-17 0 23.00 23.10 23.25 22.80 23.10 42,800 981,305 22.928 22.66 22.76 22.90 22.46 22.76 43,446 22.587 0.00%
2019-12-16 0 23.00 23.00 23.15 22.75 23.65 60,340 1,381,497 22.895 22.66 22.66 22.81 22.41 23.30 61,251 22.555 0.66%
2019-12-13 0 22.85 22.80 22.85 22.75 23.00 112,577 2,573,825 22.863 22.51 22.46 22.51 22.41 22.66 114,277 22.523 1.11%
2019-12-12 0 22.60 22.55 22.60 22.55 22.65 50,500 1,140,765 22.589 22.26 22.21 22.26 22.21 22.31 51,262 22.253 0.00%
2019-12-11 0 22.60 22.50 22.60 22.50 22.60 25,200 568,030 22.541 22.26 22.17 22.26 22.17 22.26 25,580 22.206 0.00%
2019-12-10 0 22.60 22.50 22.60 22.50 22.60 24,529 553,961 22.584 22.26 22.17 22.26 22.17 22.26 24,899 22.248 -0.22%
2019-12-09 0 22.65 22.60 22.70 22.50 22.75 31,060 702,087 22.604 22.31 22.26 22.36 22.17 22.41 31,529 22.268 0.67%
2019-12-06 0 22.50 22.40 22.50 22.40 22.50 31,007 696,907 22.476 22.17 22.07 22.17 22.07 22.17 31,475 22.141 0.00%
2019-12-05 0 22.50 22.45 22.50 22.30 22.50 33,972 760,411 22.383 22.17 22.12 22.17 21.97 22.17 34,485 22.051 1.58%
2019-12-04 0 22.15 22.10 22.25 22.10 22.85 87,296 1,945,429 22.285 21.82 21.77 21.92 21.77 22.51 88,614 21.954 -1.56%
2019-12-03 0 22.50 22.45 22.50 22.30 22.85 78,000 1,753,615 22.482 22.17 22.12 22.17 21.97 22.51 79,178 22.148 -0.66%
2019-12-02 0 22.65 22.65 22.70 22.60 22.85 125,447 2,847,360 22.698 22.31 22.31 22.36 22.26 22.51 127,341 22.360 0.44%
2019-11-29 0 22.55 22.55 22.60 22.50 22.60 92,000 2,075,150 22.556 22.21 22.21 22.26 22.17 22.26 93,389 22.220 0.22%
2019-11-28 0 22.50 22.50 22.55 22.50 22.55 96,932 2,183,638 22.528 22.17 22.17 22.21 22.17 22.21 98,396 22.192 0.00%
2019-11-27 0 22.50 22.50 22.55 22.50 22.55 73,010 1,644,778 22.528 22.17 22.17 22.21 22.17 22.21 74,112 22.193 0.45%
2019-11-26 0 22.40 22.40 22.45 22.40 22.50 188,352 4,222,917 22.420 22.07 22.07 22.12 22.07 22.17 191,196 22.087 0.00%
2019-11-25 0 22.40 22.35 22.40 22.30 22.40 17,521 391,855 22.365 22.07 22.02 22.07 21.97 22.07 17,786 22.032 0.45%
2019-11-22 0 22.30 22.20 22.50 22.20 22.30 48,000 1,066,605 22.221 21.97 21.87 22.17 21.87 21.97 48,725 21.890 0.68%
2019-11-21 0 22.15 22.15 22.20 22.15 22.35 132,385 2,936,885 22.184 21.82 21.82 21.87 21.82 22.02 134,384 21.854 -0.67%
2019-11-20 0 22.30 22.25 22.35 22.25 22.35 48,794 1,088,112 22.300 21.97 21.92 22.02 21.92 22.02 49,531 21.968 -0.22%
2019-11-19 0 22.35 22.30 22.40 22.35 22.50 124,700 2,790,135 22.375 22.02 21.97 22.07 22.02 22.17 126,583 22.042 -0.45%
2019-11-18 0 22.45 22.40 22.50 22.30 22.45 74,289 1,662,761 22.382 22.12 22.07 22.17 21.97 22.12 75,411 22.049 0.67%
2019-11-15 0 22.30 22.25 22.30 22.25 22.30 45,900 1,022,735 22.282 21.97 21.92 21.97 21.92 21.97 46,593 21.950 0.68%
2019-11-14 0 22.15 22.15 22.20 22.15 22.25 120,231 2,664,555 22.162 21.82 21.82 21.87 21.82 21.92 122,046 21.832 0.23%
2019-11-13 0 22.10 22.05 22.15 22.10 22.25 86,483 1,916,257 22.158 21.77 21.72 21.82 21.77 21.92 87,789 21.828 -0.45%
2019-11-12 0 22.20 22.10 22.20 22.10 22.20 18,100 400,900 22.149 21.87 21.77 21.87 21.77 21.87 18,373 21.820 0.45%
2019-11-11 0 22.10 22.05 22.15 22.10 22.15 39,198 867,406 22.129 21.77 21.72 21.82 21.77 21.82 39,790 21.800 0.00%
2019-11-08 0 22.10 22.05 22.10 22.05 22.15 14,900 329,575 22.119 21.77 21.72 21.77 21.72 21.82 15,125 21.790 -0.23%
2019-11-07 0 22.15 22.10 22.15 21.95 22.15 60,375 1,330,528 22.038 21.82 21.77 21.82 21.62 21.82 61,287 21.710 0.45%
2019-11-06 0 22.05 22.00 22.05 22.00 22.05 34,534 760,276 22.015 21.72 21.67 21.72 21.67 21.72 35,055 21.688 -0.23%
2019-11-05 0 22.10 22.10 22.15 22.05 22.20 32,996 730,038 22.125 21.77 21.77 21.82 21.72 21.87 33,494 21.796 0.23%
2019-11-04 0 22.05 21.95 22.05 22.00 22.10 75,717 1,668,240 22.033 21.72 21.62 21.72 21.67 21.77 76,860 21.705 0.92%
2019-11-01 0 21.85 21.80 21.95 21.80 21.90 49,100 1,072,860 21.851 21.53 21.48 21.62 21.48 21.57 49,841 21.526 0.00%
2019-10-31 0 21.85 21.85 21.95 21.80 21.90 94,400 2,064,260 21.867 21.53 21.53 21.62 21.48 21.57 95,825 21.542 0.23%
2019-10-30 0 21.80 21.70 21.80 21.75 21.80 44,422 966,869 21.766 21.48 21.38 21.48 21.43 21.48 45,093 21.442 0.00%
2019-10-29 0 21.80 21.75 21.80 21.75 21.85 69,248 1,507,629 21.771 21.48 21.43 21.48 21.43 21.53 70,294 21.448 0.46%
2019-10-28 0 21.70 21.65 21.70 21.60 21.75 95,826 2,078,844 21.694 21.38 21.33 21.38 21.28 21.43 97,273 21.371 0.93%
2019-10-25 0 21.50 21.50 21.65 21.45 21.60 123,482 2,656,731 21.515 21.18 21.18 21.33 21.13 21.28 125,346 21.195 -0.46%
2019-10-24 0 21.60 21.55 21.65 21.55 21.65 123,137 2,659,294 21.596 21.28 21.23 21.33 21.23 21.33 124,996 21.275 0.70%
2019-10-23 0 21.45 21.40 21.60 21.40 21.65 42,614 915,712 21.489 21.13 21.08 21.28 21.08 21.33 43,257 21.169 -0.69%
2019-10-22 0 21.60 21.60 21.65 21.60 21.85 36,120 781,118 21.626 21.28 21.28 21.33 21.28 21.53 36,665 21.304 0.70%
2019-10-21 0 21.45 21.45 21.55 21.45 21.55 89,008 1,910,475 21.464 21.13 21.13 21.23 21.13 21.23 90,352 21.145 -0.23%
2019-10-18 0 21.50 21.45 21.60 21.50 21.70 27,315 587,549 21.510 21.18 21.13 21.28 21.18 21.38 27,727 21.190 0.00%
2019-10-17 0 21.50 21.50 21.55 21.45 21.55 39,058 838,482 21.468 21.18 21.18 21.23 21.13 21.23 39,648 21.148 0.00%
2019-10-16 0 21.50 21.45 21.50 21.40 21.50 31,078 666,852 21.457 21.18 21.13 21.18 21.08 21.18 31,547 21.138 0.70%
2019-10-15 0 21.35 21.35 21.50 21.30 21.45 33,885 722,788 21.331 21.03 21.03 21.18 20.98 21.13 34,397 21.013 0.23%
2019-10-14 0 21.30 21.25 21.40 21.25 21.50 37,641 805,267 21.393 20.98 20.93 21.08 20.93 21.18 38,209 21.075 0.00%
2019-10-11 0 21.30 21.15 21.30 21.10 21.30 78,000 1,653,845 21.203 20.98 20.84 20.98 20.79 20.98 79,178 20.888 0.47%
2019-10-10 0 21.20 20.95 21.20 20.90 21.20 186,819 3,921,414 20.990 20.88 20.64 20.88 20.59 20.88 189,640 20.678 1.44%
2019-10-09 0 20.90 20.85 20.90 20.70 20.90 65,926 1,376,441 20.879 20.59 20.54 20.59 20.39 20.59 66,921 20.568 -0.95%
2019-10-08 0 21.10 21.00 21.15 21.00 21.20 56,999 1,204,763 21.137 20.79 20.69 20.84 20.69 20.88 57,860 20.822 1.20%
2019-10-04 0 20.85 20.85 20.90 20.80 20.95 51,695 1,079,336 20.879 20.54 20.54 20.59 20.49 20.64 52,476 20.568 0.48%
2019-10-03 0 20.75 20.70 20.85 20.75 20.95 67,889 1,413,471 20.820 20.44 20.39 20.54 20.44 20.64 68,914 20.511 -1.43%
2019-10-02 0 21.05 21.05 21.10 21.05 21.35 70,659 1,495,043 21.159 20.74 20.74 20.79 20.74 21.03 71,726 20.844 -1.45%
2019-09-30 0 21.40 21.35 21.45 21.35 21.50 91,946 1,966,232 21.385 21.04 20.99 21.09 20.99 21.14 93,509 21.027 -0.23%
2019-09-27 0 21.45 21.40 21.50 21.30 21.45 45,705 977,610 21.390 21.09 21.04 21.14 20.94 21.09 46,482 21.032 0.23%
2019-09-26 0 21.40 21.35 21.45 21.40 21.45 16,651 356,646 21.419 21.04 20.99 21.09 21.04 21.09 16,934 21.061 0.23%
2019-09-25 0 21.35 21.30 21.40 21.30 21.45 25,915 554,472 21.396 20.99 20.94 21.04 20.94 21.09 26,356 21.038 -0.93%
2019-09-24 0 21.55 21.45 21.60 21.50 21.70 154,114 3,321,123 21.550 21.19 21.09 21.24 21.14 21.34 156,734 21.190 -0.23%
2019-09-23 0 21.60 21.50 21.60 21.50 21.70 22,811 491,929 21.565 21.24 21.14 21.24 21.14 21.34 23,199 21.205 -0.23%
2019-09-20 0 21.65 21.60 21.65 21.55 21.70 70,832 1,528,074 21.573 21.29 21.24 21.29 21.19 21.34 72,036 21.213 0.70%
2019-09-19 0 21.50 21.50 21.65 21.50 21.65 30,600 660,330 21.579 21.14 21.14 21.29 21.14 21.29 31,120 21.219 -0.23%
2019-09-18 0 21.55 21.50 21.55 21.50 21.65 48,122 1,036,153 21.532 21.19 21.14 21.19 21.14 21.29 48,940 21.172 -0.23%
2019-09-17 0 21.60 21.50 21.60 21.50 21.60 49,911 1,076,989 21.578 21.24 21.14 21.24 21.14 21.24 50,759 21.218 0.93%
2019-09-16 0 21.40 21.35 21.55 21.35 21.75 61,800 1,330,615 21.531 21.04 20.99 21.19 20.99 21.39 62,851 21.171 -1.38%
2019-09-13 0 21.70 21.70 21.75 21.60 22.15 37,430 812,762 21.714 21.34 21.34 21.39 21.24 21.78 38,066 21.351 0.46%
2019-09-12 0 21.60 21.55 21.60 21.55 21.65 25,659 554,442 21.608 21.24 21.19 21.24 21.19 21.29 26,095 21.247 0.47%
2019-09-11 0 21.50 21.40 21.50 21.30 21.50 45,408 971,794 21.401 21.14 21.04 21.14 20.94 21.14 46,180 21.044 0.94%
2019-09-10 0 21.30 21.00 21.50 21.30 21.50 169,029 3,604,311 21.324 20.94 20.65 21.14 20.94 21.14 171,902 20.967 -0.47%
2019-09-09 0 21.40 21.30 21.50 21.40 21.50 94,413 2,022,094 21.418 21.04 20.94 21.14 21.04 21.14 96,018 21.060 0.00%
2019-09-06 0 21.40 21.30 21.40 21.05 21.45 151,528 3,237,689 21.367 21.04 20.94 21.04 20.70 21.09 154,104 21.010 1.18%
2019-09-05 0 21.15 21.15 21.25 21.00 21.30 38,301 812,601 21.216 20.80 20.80 20.89 20.65 20.94 38,952 20.862 0.71%
2019-09-04 0 21.00 21.00 21.10 20.80 21.05 46,797 980,435 20.951 20.65 20.65 20.75 20.45 20.70 47,593 20.601 0.96%
2019-09-03 0 20.80 20.75 20.85 20.80 20.90 21,221 442,322 20.844 20.45 20.40 20.50 20.45 20.55 21,582 20.495 -0.24%
2019-09-02 0 20.85 20.80 20.90 20.80 21.05 70,269 1,465,921 20.862 20.50 20.45 20.55 20.45 20.70 71,464 20.513 -0.71%
2019-08-30 0 21.00 20.95 21.00 20.95 21.05 102,597 2,152,797 20.983 20.65 20.60 20.65 20.60 20.70 104,341 20.632 0.72%
2019-08-29 0 20.85 20.70 20.95 20.65 20.85 46,062 953,287 20.696 20.50 20.35 20.60 20.30 20.50 46,845 20.350 1.46%
2019-08-28 0 20.55 20.50 20.60 20.50 20.65 78,982 1,624,648 20.570 20.21 20.16 20.26 20.16 20.30 80,325 20.226 -0.24%
2019-08-27 0 20.60 20.55 20.60 20.55 20.70 167,700 3,464,895 20.661 20.26 20.21 20.26 20.21 20.35 170,551 20.316 0.49%
2019-08-26 0 20.50 20.50 20.95 20.15 20.60 278,031 5,667,451 20.384 20.16 20.16 20.60 19.81 20.26 282,757 20.044 -2.38%
2019-08-23 0 21.00 20.95 21.00 20.95 21.05 68,600 1,439,935 20.990 20.65 20.60 20.65 20.60 20.70 69,766 20.639 0.24%
2019-08-22 0 20.95 20.90 21.05 20.90 21.00 36,950 774,805 20.969 20.60 20.55 20.70 20.55 20.65 37,578 20.619 0.72%
2019-08-21 0 20.80 20.80 20.95 20.75 21.00 54,665 1,137,774 20.814 20.45 20.45 20.60 20.40 20.65 55,594 20.466 -0.72%
2019-08-20 0 20.95 20.90 20.95 20.90 21.00 87,637 1,832,677 20.912 20.60 20.55 20.60 20.55 20.65 89,127 20.563 0.24%
2019-08-19 0 20.90 20.80 21.00 20.75 20.95 118,404 2,472,153 20.879 20.55 20.45 20.65 20.40 20.60 120,417 20.530 1.70%
2019-08-16 0 20.55 20.50 20.60 20.45 20.60 45,100 925,835 20.528 20.21 20.16 20.26 20.11 20.26 45,867 20.185 0.49%
2019-08-15 0 20.45 20.40 20.60 20.35 20.50 115,765 2,364,513 20.425 20.11 20.06 20.26 20.01 20.16 117,733 20.084 -1.92%
2019-08-14 0 20.85 20.75 21.05 20.60 21.05 91,615 1,916,521 20.919 20.50 20.40 20.70 20.26 20.70 93,172 20.570 1.46%
2019-08-13 0 20.55 20.55 20.65 20.55 21.00 75,860 1,564,454 20.623 20.21 20.21 20.30 20.21 20.65 77,150 20.278 -1.67%
2019-08-12 0 20.90 20.85 21.00 20.85 21.20 120,407 2,526,229 20.981 20.55 20.50 20.65 20.50 20.85 122,454 20.630 -0.48%
2019-08-09 0 21.00 20.90 20.95 20.95 21.00 90,102 1,890,731 20.984 20.65 20.55 20.60 20.60 20.65 91,634 20.634 1.69%
2019-08-08 0 20.65 20.60 20.70 20.60 20.75 96,851 2,002,345 20.674 20.30 20.26 20.35 20.26 20.40 98,497 20.329 0.49%
2019-08-07 0 20.55 20.55 20.60 20.40 20.75 68,634 1,407,234 20.503 20.21 20.21 20.26 20.06 20.40 69,801 20.161 0.98%
2019-08-06 0 20.35 20.25 20.40 20.00 20.55 238,780 4,827,226 20.216 20.01 19.91 20.06 19.67 20.21 242,839 19.878 -1.93%
2019-08-05 0 20.75 20.70 20.75 20.65 20.95 66,583 1,381,507 20.749 20.40 20.35 20.40 20.30 20.60 67,715 20.402 -0.95%
2019-08-02 0 20.95 20.90 20.95 20.90 21.25 158,259 3,327,302 21.024 20.60 20.55 20.60 20.55 20.89 160,949 20.673 -1.41%
2019-08-01 0 21.25 21.20 21.45 21.20 21.80 235,215 5,029,100 21.381 20.89 20.85 21.09 20.85 21.44 239,214 21.023 -1.16%
2019-07-31 0 21.50 21.50 21.55 21.50 21.75 23,600 508,485 21.546 21.14 21.14 21.19 21.14 21.39 24,001 21.186 -0.46%
2019-07-30 0 21.60 21.45 21.80 21.60 21.85 26,156 565,683 21.627 21.24 21.09 21.44 21.24 21.48 26,601 21.266 0.00%
2019-07-29 0 21.60 21.50 21.60 21.45 21.85 88,475 1,906,162 21.545 21.24 21.14 21.24 21.09 21.48 89,979 21.185 0.70%
2019-07-26 0 21.45 21.40 21.45 21.45 21.50 42,252 906,935 21.465 21.09 21.04 21.09 21.09 21.14 42,970 21.106 -0.23%
2019-07-25 0 21.50 21.50 21.70 21.50 21.80 26,302 566,102 21.523 21.14 21.14 21.34 21.14 21.44 26,749 21.163 0.47%
2019-07-24 0 21.40 21.35 21.45 21.35 21.45 102,206 2,190,012 21.427 21.04 20.99 21.09 20.99 21.09 103,943 21.069 0.23%
2019-07-23 0 21.35 21.25 21.70 21.25 22.00 69,475 1,484,588 21.369 20.99 20.89 21.34 20.89 21.63 70,656 21.011 0.47%
2019-07-22 0 21.25 21.20 21.45 21.20 21.45 27,764 589,734 21.241 20.89 20.85 21.09 20.85 21.09 28,236 20.886 -0.47%
2019-07-19 0 21.35 21.25 21.45 21.30 21.55 136,528 2,922,775 21.408 20.99 20.89 21.09 20.94 21.19 138,849 21.050 -0.23%
2019-07-18 0 21.40 21.30 21.70 21.25 21.55 24,649 526,071 21.342 21.04 20.94 21.34 20.89 21.19 25,068 20.986 -0.70%
2019-07-17 0 21.55 21.45 21.60 21.45 21.80 29,025 624,361 21.511 21.19 21.09 21.24 21.09 21.44 29,518 21.152 -0.23%
2019-07-16 0 21.60 21.55 21.70 21.50 21.80 53,563 1,157,698 21.614 21.24 21.19 21.34 21.14 21.44 54,474 21.252 -0.46%
2019-07-15 0 21.70 21.65 21.70 21.50 21.80 38,024 821,683 21.610 21.34 21.29 21.34 21.14 21.44 38,670 21.248 0.46%
2019-07-12 0 21.60 21.55 21.65 21.35 21.70 82,112 1,769,946 21.555 21.24 21.19 21.29 20.99 21.34 83,508 21.195 0.23%
2019-07-11 0 21.55 21.50 - 21.50 21.60 96,400 2,074,960 21.524 21.19 21.14 - 21.14 21.24 98,039 21.165 0.94%
2019-07-10 0 21.35 21.30 21.50 21.25 21.40 31,200 665,390 21.327 20.99 20.94 21.14 20.89 21.04 31,730 20.970 0.47%
2019-07-09 0 21.25 21.20 21.25 21.20 21.35 26,127 555,691 21.269 20.89 20.85 20.89 20.85 20.99 26,571 20.913 -0.47%
2019-07-08 0 21.35 21.25 21.35 21.25 21.40 44,698 953,727 21.337 20.99 20.89 20.99 20.89 21.04 45,458 20.980 -0.47%
2019-07-05 0 21.45 21.35 21.50 21.40 21.50 56,461 1,210,134 21.433 21.09 20.99 21.14 21.04 21.14 57,421 21.075 0.23%
2019-07-04 0 21.40 21.25 21.45 21.20 21.45 92,632 1,975,560 21.327 21.04 20.89 21.09 20.85 21.09 94,207 20.970 0.00%
2019-07-03 0 21.40 21.25 21.50 21.15 21.45 140,236 2,996,471 21.367 21.04 20.89 21.14 20.80 21.09 142,620 21.010 0.94%
2019-07-02 0 21.20 21.15 21.20 21.10 21.45 38,496 818,546 21.263 20.85 20.80 20.85 20.75 21.09 39,150 20.908 0.76%
2019-06-28 0 21.10 21.05 21.15 21.00 21.10 54,045 1,138,896 21.073 20.69 20.64 20.74 20.59 20.69 55,120 20.662 0.24%
2019-06-27 0 21.05 21.00 21.10 20.95 21.10 17,108 359,846 21.034 20.64 20.59 20.69 20.54 20.69 17,448 20.623 0.24%
2019-06-26 0 21.00 20.95 21.05 20.90 21.05 36,985 776,558 20.997 20.59 20.54 20.64 20.49 20.64 37,721 20.587 -0.47%
2019-06-25 0 21.10 21.10 21.20 21.10 21.30 17,778 376,055 21.153 20.69 20.69 20.79 20.69 20.88 18,132 20.740 -0.71%
2019-06-24 0 21.25 21.20 21.25 21.10 21.30 79,678 1,690,774 21.220 20.84 20.79 20.84 20.69 20.88 81,264 20.806 0.47%
2019-06-21 0 21.15 21.15 21.25 21.10 21.25 30,450 643,875 21.145 20.74 20.74 20.84 20.69 20.84 31,056 20.733 0.00%
2019-06-20 0 21.15 21.10 21.15 21.05 21.15 61,093 1,289,109 21.101 20.74 20.69 20.74 20.64 20.74 62,309 20.689 0.48%
2019-06-19 0 21.05 20.95 21.05 20.95 21.25 50,434 1,059,005 20.998 20.64 20.54 20.64 20.54 20.84 51,438 20.588 0.96%
2019-06-18 0 20.85 20.80 21.00 20.85 21.00 21,474 448,263 20.875 20.44 20.39 20.59 20.44 20.59 21,901 20.467 -0.24%
2019-06-17 0 20.90 20.85 20.90 20.80 21.00 55,588 1,161,207 20.890 20.49 20.44 20.49 20.39 20.59 56,694 20.482 0.24%
2019-06-14 0 20.85 20.80 20.85 20.70 20.90 46,481 968,332 20.833 20.44 20.39 20.44 20.30 20.49 47,406 20.426 0.72%
2019-06-13 0 20.70 20.65 20.75 20.65 20.70 69,841 1,445,403 20.696 20.30 20.25 20.35 20.25 20.30 71,231 20.292 -0.24%
2019-06-12 0 20.75 20.65 20.75 20.65 20.85 119,552 2,478,540 20.732 20.35 20.25 20.35 20.25 20.44 121,931 20.327 -0.48%
2019-06-11 0 20.85 20.80 20.90 20.70 20.90 128,273 2,673,868 20.845 20.44 20.39 20.49 20.30 20.49 130,826 20.438 0.48%
2019-06-10 0 20.75 20.60 20.80 20.60 20.80 114,822 2,379,647 20.725 20.35 20.20 20.39 20.20 20.39 117,107 20.320 1.97%
2019-06-06 0 20.35 20.30 20.35 20.25 20.35 44,976 912,713 20.293 19.95 19.90 19.95 19.85 19.95 45,871 19.897 0.74%
2019-06-05 0 20.20 20.20 20.25 20.10 20.25 49,800 1,006,815 20.217 19.81 19.81 19.85 19.71 19.85 50,791 19.823 1.92%
2019-06-04 0 19.82 19.72 19.92 19.68 19.84 97,173 1,919,543 19.754 19.43 19.34 19.53 19.30 19.45 99,107 19.368 1.12%
2019-06-03 0 19.60 19.52 19.84 19.60 19.82 88,524 1,742,535 19.684 19.22 19.14 19.45 19.22 19.43 90,286 19.300 -1.21%
2019-05-31 0 19.84 19.84 19.88 19.84 20.00 34,600 689,274 19.921 19.45 19.45 19.49 19.45 19.61 35,289 19.533 -1.29%
2019-05-30 0 20.10 20.00 20.15 20.00 20.10 45,800 917,930 20.042 19.71 19.61 19.76 19.61 19.71 46,711 19.651 0.25%
2019-05-29 0 20.05 20.00 20.05 20.05 20.15 61,400 1,234,215 20.101 19.66 19.61 19.66 19.66 19.76 62,622 19.709 -1.72%
2019-05-28 0 20.40 20.30 20.75 20.40 20.45 26,438 540,272 20.435 20.00 19.90 20.35 20.00 20.05 26,964 20.037 0.00%
2019-05-27 0 20.40 20.30 20.45 20.30 20.40 30,815 627,001 20.347 20.00 19.90 20.05 19.90 20.00 31,428 19.950 0.25%
2019-05-24 0 20.35 20.30 20.55 20.20 20.35 42,764 868,626 20.312 19.95 19.90 20.15 19.81 19.95 43,615 19.916 0.00%
2019-05-23 0 20.35 20.20 20.45 20.35 20.65 58,125 1,187,606 20.432 19.95 19.81 20.05 19.95 20.25 59,282 20.033 -0.97%
2019-05-22 0 20.55 20.50 20.60 20.55 20.60 12,864 264,627 20.571 20.15 20.10 20.20 20.15 20.20 13,120 20.170 0.24%
2019-05-21 0 20.50 20.45 20.55 20.45 20.55 34,279 703,039 20.509 20.10 20.05 20.15 20.05 20.15 34,961 20.109 -0.49%
2019-05-20 0 20.60 20.50 20.70 20.55 20.65 89,297 1,838,863 20.593 20.20 20.10 20.30 20.15 20.25 91,074 20.191 -0.24%
2019-05-17 0 20.65 20.60 20.80 20.55 20.70 96,997 2,000,963 20.629 20.25 20.20 20.39 20.15 20.30 98,927 20.227 1.23%
2019-05-16 0 20.40 20.40 20.50 20.40 20.50 11,924 243,569 20.427 20.00 20.00 20.10 20.00 20.10 12,161 20.028 0.25%
2019-05-15 0 20.35 20.30 20.85 20.35 20.45 37,169 758,183 20.398 19.95 19.90 20.44 19.95 20.05 37,909 20.000 0.25%
2019-05-14 0 20.30 20.25 20.50 20.15 20.45 150,002 3,040,950 20.273 19.90 19.85 20.10 19.76 20.05 152,987 19.877 -1.46%
2019-05-10 0 20.60 20.55 20.60 20.50 20.75 79,595 1,640,638 20.612 20.20 20.15 20.20 20.10 20.35 81,179 20.210 0.49%
2019-05-09 0 20.50 20.40 20.70 20.45 20.75 106,321 2,186,847 20.568 20.10 20.00 20.30 20.05 20.35 108,437 20.167 -1.20%
2019-05-08 0 20.75 20.50 20.80 20.70 20.95 110,062 2,282,207 20.736 20.35 20.10 20.39 20.30 20.54 112,252 20.331 -1.19%
2019-05-07 0 21.00 20.85 21.10 20.85 21.05 62,800 1,313,835 20.921 20.59 20.44 20.69 20.44 20.64 64,050 20.513 1.20%
2019-05-06 0 20.75 20.70 20.85 20.70 21.05 134,621 2,795,047 20.762 20.35 20.30 20.44 20.30 20.64 137,300 20.357 -0.95%
2019-05-03 0 20.95 20.90 21.05 20.90 21.00 84,066 1,760,064 20.937 20.54 20.49 20.64 20.49 20.59 85,739 20.528 0.00%
2019-05-02 0 20.95 20.90 21.05 20.90 21.00 115,260 2,417,002 20.970 20.54 20.49 20.64 20.49 20.59 117,554 20.561 -0.71%
2019-04-30 0 21.10 21.00 21.10 21.00 21.30 38,523 815,079 21.158 20.69 20.59 20.69 20.59 20.88 39,290 20.745 0.00%
2019-04-29 0 21.10 21.05 21.15 21.05 21.15 62,442 1,316,845 21.089 20.69 20.64 20.74 20.64 20.74 63,685 20.678 0.72%
2019-04-26 0 20.95 20.90 21.05 20.90 21.00 53,400 1,118,565 20.947 20.54 20.49 20.64 20.49 20.59 54,463 20.538 -0.24%
2019-04-25 0 21.00 20.90 21.00 21.00 21.10 156,705 3,298,169 21.047 20.59 20.49 20.59 20.59 20.69 159,823 20.636 0.24%
2019-04-24 0 20.95 20.90 21.10 20.95 21.05 515,974 10,854,735 21.037 20.54 20.49 20.69 20.54 20.64 526,242 20.627 0.48%
2019-04-23 0 20.85 20.75 20.95 20.75 20.90 73,821 1,537,433 20.826 20.44 20.35 20.54 20.35 20.49 75,290 20.420 0.48%
2019-04-18 0 20.75 20.70 20.75 20.50 20.90 63,000 1,303,520 20.691 20.35 20.30 20.35 20.10 20.49 64,254 20.287 -0.48%
2019-04-17 0 20.85 20.80 20.90 20.60 20.90 50,500 1,049,265 20.778 20.44 20.39 20.49 20.20 20.49 51,505 20.372 0.00%
2019-04-16 0 20.85 20.80 20.90 20.80 20.85 23,141 482,244 20.839 20.44 20.39 20.49 20.39 20.44 23,601 20.433 0.24%
2019-04-15 0 20.80 20.80 20.85 20.75 20.85 116,517 2,424,000 20.804 20.39 20.39 20.44 20.35 20.44 118,836 20.398 0.24%
2019-04-12 0 20.75 20.70 20.75 20.70 20.75 17,529 363,284 20.725 20.35 20.30 20.35 20.30 20.35 17,878 20.320 0.24%
2019-04-11 0 20.70 20.70 20.75 20.70 20.75 41,450 859,505 20.736 20.30 20.30 20.35 20.30 20.35 42,275 20.331 0.49%
2019-04-10 0 20.60 20.55 20.70 20.60 20.75 120,370 2,481,787 20.618 20.20 20.15 20.30 20.20 20.35 122,765 20.216 -0.72%
2019-04-09 0 20.75 20.70 20.80 20.70 20.75 52,016 1,078,698 20.738 20.35 20.30 20.39 20.30 20.35 53,051 20.333 0.24%
2019-04-08 0 20.70 20.70 20.75 20.70 20.75 16,798 348,180 20.727 20.30 20.30 20.35 20.30 20.35 17,132 20.323 0.24%
2019-04-04 0 20.65 20.60 20.65 20.60 20.65 187,548 3,871,844 20.645 20.25 20.20 20.25 20.20 20.25 191,280 20.242 0.00%
2019-04-03 0 20.65 20.50 20.65 20.60 20.70 47,409 978,013 20.629 20.25 20.10 20.25 20.20 20.30 48,352 20.227 0.49%
2019-04-02 0 20.55 20.50 20.60 20.50 20.60 77,017 1,580,275 20.519 20.15 20.10 20.20 20.10 20.20 78,550 20.118 0.24%
2019-04-01 0 20.50 20.40 20.60 20.40 20.50 107,433 2,196,938 20.449 20.10 20.00 20.20 20.00 20.10 109,571 20.050 1.23%
2019-03-29 0 20.30 20.25 20.30 20.25 20.35 132,151 2,677,477 20.261 19.85 19.81 19.85 19.81 19.90 135,114 19.816 0.74%
2019-03-28 0 20.15 20.10 20.30 20.10 20.20 48,559 976,699 20.114 19.71 19.66 19.85 19.66 19.76 49,648 19.673 -0.98%
2019-03-27 0 20.35 20.30 20.40 20.20 20.35 45,300 918,785 20.282 19.90 19.85 19.95 19.76 19.90 46,316 19.838 0.99%
2019-03-26 0 20.15 20.15 20.20 20.15 20.25 48,400 977,565 20.198 19.71 19.71 19.76 19.71 19.81 49,485 19.755 0.50%
2019-03-25 0 20.05 20.05 20.10 20.00 20.35 130,837 2,627,899 20.085 19.61 19.61 19.66 19.56 19.90 133,770 19.645 -2.20%
2019-03-22 0 20.50 20.50 20.60 20.45 20.55 56,202 1,152,985 20.515 20.05 20.05 20.15 20.00 20.10 57,462 20.065 1.23%
2019-03-21 0 20.25 20.20 20.25 20.25 20.45 34,403 699,080 20.320 19.81 19.76 19.81 19.81 20.00 35,174 19.875 -0.49%
2019-03-20 0 20.35 20.30 20.40 20.30 20.40 19,103 388,650 20.345 19.90 19.85 19.95 19.85 19.95 19,531 19.899 -0.49%
2019-03-19 0 20.45 20.40 20.45 20.20 20.45 90,227 1,838,879 20.381 20.00 19.95 20.00 19.76 20.00 92,250 19.934 0.49%
2019-03-18 0 20.35 20.30 20.35 20.25 20.50 25,700 521,860 20.306 19.90 19.85 19.90 19.81 20.05 26,276 19.861 0.49%
2019-03-15 0 20.25 20.00 20.25 20.05 20.25 33,100 670,180 20.247 19.81 19.56 19.81 19.61 19.81 33,842 19.803 0.50%
2019-03-14 0 20.15 20.00 20.30 20.10 20.25 292,753 5,900,662 20.156 19.71 19.56 19.85 19.66 19.81 299,316 19.714 0.50%
2019-03-13 0 20.05 20.05 20.25 19.98 20.20 20,380 409,324 20.085 19.61 19.61 19.81 19.54 19.76 20,837 19.644 0.25%
2019-03-12 0 20.00 20.00 20.10 19.98 20.10 55,304 1,109,005 20.053 19.56 19.56 19.66 19.54 19.66 56,544 19.613 1.01%
2019-03-11 0 19.80 19.76 19.88 19.62 19.80 89,278 1,761,701 19.733 19.37 19.33 19.44 19.19 19.37 91,279 19.300 0.71%
2019-03-08 0 19.66 19.66 19.74 19.66 19.88 133,100 2,623,276 19.709 19.23 19.23 19.31 19.23 19.44 136,084 19.277 -1.11%
2019-03-07 0 19.88 19.84 19.90 19.84 20.50 57,020 1,134,628 19.899 19.44 19.40 19.46 19.40 20.05 58,298 19.462 -0.50%
2019-03-06 0 19.98 19.98 20.00 19.98 20.75 284,397 5,689,775 20.006 19.54 19.54 19.56 19.54 20.30 290,773 19.568 -0.60%
2019-03-05 0 20.10 20.00 20.25 20.00 20.15 13,162 263,880 20.049 19.66 19.56 19.81 19.56 19.71 13,457 19.609 -0.74%
2019-03-04 0 20.25 20.20 20.25 20.10 20.25 117,023 2,364,840 20.208 19.81 19.76 19.81 19.66 19.81 119,646 19.765 1.00%
2019-03-01 0 20.05 20.00 20.15 20.00 20.10 38,982 782,667 20.078 19.61 19.56 19.71 19.56 19.66 39,856 19.637 0.45%
2019-02-28 0 19.96 19.96 20.00 19.96 20.10 96,600 1,936,262 20.044 19.52 19.52 19.56 19.52 19.66 98,766 19.605 -0.45%
2019-02-27 0 20.05 20.05 20.15 19.98 20.20 241,872 4,838,817 20.006 19.61 19.61 19.71 19.54 19.76 247,294 19.567 0.00%
2019-02-26 0 20.05 20.00 20.10 19.98 20.25 65,000 1,301,473 20.023 19.61 19.56 19.66 19.54 19.81 66,457 19.584 -0.50%
2019-02-25 0 20.15 20.10 20.15 20.05 20.25 162,079 3,256,458 20.092 19.71 19.66 19.71 19.61 19.81 165,712 19.651 1.26%
2019-02-22 0 19.90 19.90 20.10 19.88 19.98 55,038 1,095,624 19.907 19.46 19.46 19.66 19.44 19.54 56,272 19.470 -1.00%
2019-02-21 0 20.10 19.98 20.40 19.80 20.30 318,596 6,378,527 20.021 19.66 19.54 19.95 19.37 19.85 325,738 19.582 0.70%
2019-02-20 0 19.96 19.80 19.96 19.90 19.98 19,878 396,392 19.941 19.52 19.37 19.52 19.46 19.54 20,324 19.504 0.30%
2019-02-19 0 19.90 19.80 19.96 19.90 19.96 184,700 3,678,900 19.918 19.46 19.37 19.52 19.46 19.52 188,841 19.482 0.10%
2019-02-18 0 19.88 19.88 19.94 19.70 19.98 62,757 1,249,230 19.906 19.44 19.44 19.50 19.27 19.54 64,164 19.469 1.43%
2019-02-15 0 19.60 19.60 19.62 19.60 19.66 32,864 645,238 19.634 19.17 19.17 19.19 19.17 19.23 33,601 19.203 -1.01%
2019-02-14 0 19.80 19.78 19.82 19.40 19.80 39,729 784,188 19.738 19.37 19.35 19.39 18.97 19.37 40,620 19.306 0.10%
2019-02-13 0 19.78 19.76 19.90 19.52 19.80 49,100 969,864 19.753 19.35 19.33 19.46 19.09 19.37 50,201 19.320 1.33%
2019-02-12 0 19.52 19.48 19.60 19.40 19.58 283,058 5,531,368 19.541 19.09 19.05 19.17 18.97 19.15 289,404 19.113 0.62%
2019-02-11 0 19.40 19.34 19.42 19.32 19.44 47,700 926,004 19.413 18.97 18.92 18.99 18.90 19.01 48,769 18.987 0.31%
2019-02-08 0 19.34 19.32 19.36 19.30 19.46 91,323 1,767,980 19.360 18.92 18.90 18.94 18.88 19.03 93,370 18.935 -0.41%
2019-02-04 0 19.42 19.38 19.50 19.34 19.44 41,900 814,186 19.432 18.99 18.96 19.07 18.92 19.01 42,839 19.006 0.21%
2019-02-01 0 19.38 19.38 19.42 19.24 19.44 258,318 5,004,992 19.375 18.96 18.96 18.99 18.82 19.01 264,109 18.950 0.62%
2019-01-31 0 19.26 19.26 19.30 18.98 19.46 264,768 5,098,175 19.255 18.84 18.84 18.88 18.56 19.03 270,704 18.833 1.90%
2019-01-30 0 18.90 18.92 18.94 18.78 18.96 62,553 1,181,794 18.893 18.49 18.51 18.52 18.37 18.54 63,955 18.478 0.00%
2019-01-29 0 18.90 18.86 18.90 18.84 18.96 100,862 1,904,035 18.878 18.49 18.45 18.49 18.43 18.54 103,123 18.464 -0.53%
2019-01-28 0 19.00 19.00 19.04 19.00 19.08 247,268 4,708,718 19.043 18.58 18.58 18.62 18.58 18.66 252,811 18.625 0.00%
2019-01-25 0 19.00 18.96 19.00 18.92 19.20 44,900 853,048 18.999 18.58 18.54 18.58 18.51 18.78 45,907 18.582 0.53%
2019-01-24 0 18.90 18.90 18.94 18.86 18.96 22,300 422,108 18.929 18.49 18.49 18.52 18.45 18.54 22,800 18.514 0.00%
2019-01-23 0 18.90 18.88 18.90 18.86 18.94 30,066 568,695 18.915 18.49 18.47 18.49 18.45 18.52 30,740 18.500 -0.53%
2019-01-22 0 19.00 18.98 19.06 18.98 19.16 39,800 761,232 19.126 18.58 18.56 18.64 18.56 18.74 40,692 18.707 -0.42%
2019-01-21 0 19.08 19.08 19.12 18.92 19.16 43,801 835,137 19.067 18.66 18.66 18.70 18.51 18.74 44,783 18.649 0.95%
2019-01-18 0 18.90 18.90 18.96 18.78 18.98 61,501 1,164,618 18.937 18.49 18.49 18.54 18.37 18.56 62,880 18.521 1.29%
2019-01-17 0 18.66 18.64 19.06 18.68 18.80 14,000 262,446 18.746 18.25 18.23 18.64 18.27 18.39 14,314 18.335 -0.32%
2019-01-16 0 18.72 18.70 18.76 18.64 18.74 53,646 1,003,879 18.713 18.31 18.29 18.35 18.23 18.33 54,849 18.303 0.54%
2019-01-15 0 18.62 18.60 18.62 18.44 18.66 28,912 537,341 18.585 18.21 18.19 18.21 18.04 18.25 29,560 18.178 1.09%
2019-01-14 0 18.42 18.42 18.48 18.42 18.68 21,564 399,006 18.503 18.02 18.02 18.07 18.02 18.27 22,047 18.098 -0.65%
2019-01-11 0 18.54 18.48 18.60 18.44 18.60 45,654 846,832 18.549 18.13 18.07 18.19 18.04 18.19 46,677 18.142 0.76%
2019-01-10 0 18.40 18.36 18.40 18.36 18.60 39,025 717,863 18.395 18.00 17.96 18.00 17.96 18.19 39,900 17.992 -0.33%
2019-01-09 0 18.46 18.44 18.52 18.40 18.54 44,514 822,894 18.486 18.06 18.04 18.11 18.00 18.13 45,512 18.081 0.87%
2019-01-08 0 18.30 18.28 18.40 18.26 18.44 52,738 966,271 18.322 17.90 17.88 18.00 17.86 18.04 53,920 17.920 0.77%
2019-01-07 0 18.16 18.14 18.50 18.06 18.26 89,582 1,627,174 18.164 17.76 17.74 18.09 17.66 17.86 91,590 17.766 2.71%
2019-01-04 0 17.68 17.60 17.70 17.42 17.70 47,000 826,284 17.581 17.29 17.21 17.31 17.04 17.31 48,054 17.195 -0.11%
2019-01-03 0 17.70 17.64 17.80 17.66 17.80 76,305 1,351,671 17.714 17.31 17.25 17.41 17.27 17.41 78,016 17.326 0.00%
2019-01-02 0 17.70 17.66 17.92 17.70 18.50 337,468 6,064,724 17.971 17.31 17.27 17.53 17.31 18.09 345,033 17.577 -1.12%
2018-12-31 0 17.96 17.92 17.96 17.90 18.00 76,500 1,373,708 17.957 17.51 17.47 17.51 17.45 17.55 78,477 17.505 0.45%
2018-12-28 0 17.88 17.84 17.92 17.60 18.74 131,852 2,353,717 17.851 17.43 17.39 17.47 17.16 18.27 135,260 17.401 1.59%
2018-12-27 0 17.60 17.60 17.70 17.60 17.80 128,677 2,274,697 17.678 17.16 17.16 17.25 17.16 17.35 132,003 17.232 1.15%
2018-12-24 0 17.40 17.40 17.42 17.34 17.82 127,500 2,222,190 17.429 16.96 16.96 16.98 16.90 17.37 130,795 16.990 -2.36%
2018-12-21 0 17.82 17.80 18.76 17.68 17.90 120,881 2,150,112 17.787 17.37 17.35 18.29 17.23 17.45 124,005 17.339 0.00%
2018-12-20 0 17.82 17.84 18.00 17.80 18.26 210,156 3,763,344 17.907 17.37 17.39 17.55 17.35 17.80 215,587 17.456 -2.52%
2018-12-19 0 18.28 18.26 18.50 18.20 18.30 97,929 1,787,093 18.249 17.82 17.80 18.03 17.74 17.84 100,460 17.789 -0.11%
2018-12-18 0 18.30 18.26 18.30 18.22 18.50 88,454 1,619,886 18.313 17.84 17.80 17.84 17.76 18.03 90,740 17.852 -1.82%
2018-12-17 0 18.64 18.62 18.64 18.62 18.76 67,254 1,256,304 18.680 18.17 18.15 18.17 18.15 18.29 68,992 18.209 -0.75%
2018-12-14 0 18.78 18.74 19.10 18.74 19.00 36,616 687,412 18.774 18.31 18.27 18.62 18.27 18.52 37,562 18.301 -1.26%
2018-12-13 0 19.02 18.94 19.04 18.76 19.02 69,834 1,322,367 18.936 18.54 18.46 18.56 18.29 18.54 71,639 18.459 0.42%
2018-12-12 0 18.94 18.90 19.12 18.86 19.00 56,932 1,079,873 18.968 18.46 18.42 18.64 18.38 18.52 58,403 18.490 0.74%
2018-12-11 0 18.80 18.72 21.15 18.72 18.94 114,925 2,165,322 18.841 18.33 18.25 20.62 18.25 18.46 117,895 18.366 0.32%
2018-12-10 0 18.74 18.70 18.80 18.64 19.08 62,121 1,163,336 18.727 18.27 18.23 18.33 18.17 18.60 63,727 18.255 -1.99%
2018-12-07 0 19.12 19.04 19.90 19.12 19.28 15,553 298,587 19.198 18.64 18.56 19.40 18.64 18.79 15,955 18.714 -0.21%
2018-12-06 0 19.16 19.04 19.20 19.00 19.58 51,448 980,499 19.058 18.68 18.56 18.72 18.52 19.09 52,778 18.578 -0.93%
2018-12-05 0 19.34 19.34 19.40 19.30 19.58 53,805 1,040,929 19.346 18.85 18.85 18.91 18.81 19.09 55,196 18.859 -2.32%
2018-12-04 0 19.80 19.80 20.10 19.76 20.05 124,049 2,460,207 19.833 19.30 19.30 19.59 19.26 19.54 127,255 19.333 -1.74%
2018-12-03 0 20.15 20.10 20.15 19.76 20.15 120,024 2,410,656 20.085 19.64 19.59 19.64 19.26 19.64 123,126 19.579 2.81%
2018-11-30 0 19.60 19.40 21.20 19.54 19.70 364,347 7,128,773 19.566 19.11 18.91 20.67 19.05 19.20 373,764 19.073 0.31%
2018-11-29 0 19.54 19.52 19.56 19.52 19.60 40,298 787,879 19.551 19.05 19.03 19.07 19.03 19.11 41,340 19.059 1.56%
2018-11-28 0 19.24 19.24 19.30 19.14 19.26 61,400 1,179,914 19.217 18.76 18.76 18.81 18.66 18.77 62,987 18.733 0.84%
2018-11-27 0 19.08 18.98 19.12 18.98 19.16 54,846 1,045,006 19.053 18.60 18.50 18.64 18.50 18.68 56,263 18.573 0.63%
2018-11-26 0 18.96 18.86 19.00 18.78 18.96 111,585 2,107,034 18.883 18.48 18.38 18.52 18.31 18.48 114,469 18.407 0.53%
2018-11-23 0 18.86 18.84 19.20 18.84 18.98 33,095 625,182 18.891 18.38 18.37 18.72 18.37 18.50 33,950 18.415 -0.63%
2018-11-22 0 18.98 18.94 19.26 18.92 19.10 32,975 624,497 18.938 18.50 18.46 18.77 18.44 18.62 33,827 18.461 -0.11%
2018-11-21 0 19.00 18.90 19.00 18.94 19.00 80,020 1,517,973 18.970 18.52 18.42 18.52 18.46 18.52 82,088 18.492 -1.35%
2018-11-20 0 19.26 19.20 19.56 19.22 19.56 68,759 1,325,913 19.283 18.77 18.72 19.07 18.74 19.07 70,536 18.798 -1.73%
2018-11-19 0 19.60 19.60 19.68 19.56 19.60 10,898 213,459 19.587 19.11 19.11 19.18 19.07 19.11 11,180 19.094 0.62%
2018-11-16 0 19.48 19.48 19.62 19.42 19.56 136,067 2,654,703 19.510 18.99 18.99 19.13 18.93 19.07 139,584 19.019 0.31%
2018-11-15 0 19.42 19.36 19.60 19.20 19.44 40,906 791,319 19.345 18.93 18.87 19.11 18.72 18.95 41,963 18.857 -0.61%
2018-11-14 0 19.54 19.52 19.54 19.52 19.60 32,667 638,936 19.559 19.05 19.03 19.05 19.03 19.11 33,511 19.066 -0.41%
2018-11-13 0 19.62 19.62 19.64 19.50 19.76 26,543 519,764 19.582 19.13 19.13 19.15 19.01 19.26 27,229 19.089 -1.11%
2018-11-12 0 19.84 19.68 20.00 19.76 20.00 83,364 1,662,891 19.947 19.34 19.18 19.50 19.26 19.50 85,519 19.445 -0.80%
2018-11-09 0 20.00 19.88 20.00 20.00 20.20 168,984 3,389,602 20.059 19.50 19.38 19.50 19.50 19.69 173,351 19.553 -0.99%
2018-11-08 0 20.20 20.10 20.40 20.10 20.20 66,500 1,341,275 20.170 19.69 19.59 19.89 19.59 19.69 68,219 19.661 1.92%
2018-11-07 0 19.82 19.78 19.84 19.72 20.05 138,633 2,746,812 19.814 19.32 19.28 19.34 19.22 19.54 142,216 19.314 0.71%
2018-11-06 0 19.68 19.66 19.70 19.60 19.68 64,037 1,258,141 19.647 19.18 19.16 19.20 19.11 19.18 65,692 19.152 1.23%
2018-11-05 0 19.44 19.42 19.98 19.40 19.72 56,057 1,090,949 19.461 18.95 18.93 19.48 18.91 19.22 57,506 18.971 -1.62%
2018-11-02 0 19.76 19.74 19.86 19.54 19.84 50,388 993,952 19.726 19.26 19.24 19.36 19.05 19.34 51,690 19.229 1.65%
2018-11-01 0 19.44 19.30 19.50 19.30 19.52 63,616 1,237,049 19.446 18.95 18.81 19.01 18.81 19.03 65,260 18.956 0.52%
2018-10-31 0 19.34 19.26 19.40 19.10 19.36 38,213 738,701 19.331 18.85 18.77 18.91 18.62 18.87 39,201 18.844 1.26%
2018-10-30 0 19.10 19.04 19.12 18.92 19.10 70,887 1,348,361 19.021 18.62 18.56 18.64 18.44 18.62 72,719 18.542 0.00%
2018-10-29 0 19.10 19.08 19.18 18.96 19.18 123,509 2,359,247 19.102 18.62 18.60 18.70 18.48 18.70 126,701 18.621 -0.10%
2018-10-26 0 19.12 19.00 19.14 19.02 19.38 102,477 1,961,109 19.137 18.64 18.52 18.66 18.54 18.89 105,126 18.655 -0.31%
2018-10-25 0 19.18 19.12 19.20 19.04 19.18 244,624 4,673,421 19.105 18.70 18.64 18.72 18.56 18.70 250,946 18.623 -1.94%
2018-10-24 0 19.56 19.52 19.56 19.20 19.66 93,600 1,828,998 19.541 19.07 19.03 19.07 18.72 19.16 96,019 19.048 0.10%
2018-10-23 0 19.54 19.46 19.58 19.48 19.92 63,250 1,237,739 19.569 19.05 18.97 19.09 18.99 19.42 64,885 19.076 -1.81%
2018-10-22 0 19.90 19.86 19.92 19.74 19.90 285,543 5,671,145 19.861 19.40 19.36 19.42 19.24 19.40 292,923 19.361 0.00%
2018-10-19 0 19.90 19.88 20.40 19.86 20.15 70,310 1,403,892 19.967 19.40 19.38 19.89 19.36 19.64 72,127 19.464 -1.00%
2018-10-18 0 20.10 20.05 20.20 19.78 20.10 63,200 1,268,260 20.067 19.59 19.54 19.69 19.28 19.59 64,833 19.562 1.93%
2018-10-16 0 19.72 19.72 19.74 19.60 19.76 123,632 2,431,245 19.665 19.22 19.22 19.24 19.11 19.26 126,827 19.170 0.10%
2018-10-15 0 19.70 19.68 19.72 19.68 19.96 72,123 1,424,663 19.753 19.20 19.18 19.22 19.18 19.46 73,987 19.256 -0.91%
2018-10-12 0 19.88 19.86 19.94 19.70 19.92 262,083 5,185,072 19.784 19.38 19.36 19.44 19.20 19.42 268,857 19.286 0.71%
2018-10-11 0 19.74 19.70 19.80 19.64 20.40 243,821 4,818,361 19.762 19.24 19.20 19.30 19.15 19.89 250,123 19.264 -4.17%
2018-10-10 0 20.60 20.55 20.65 20.55 20.70 55,979 1,154,791 20.629 20.08 20.03 20.13 20.03 20.18 57,426 20.109 -0.24%
2018-10-09 0 20.65 20.50 20.75 20.60 20.70 79,665 1,642,470 20.617 20.13 19.98 20.23 20.08 20.18 81,724 20.098 0.00%
2018-10-08 0 20.65 20.55 20.75 20.60 21.00 73,283 1,515,573 20.681 20.13 20.03 20.23 20.08 20.47 75,177 20.160 -0.48%
2018-10-05 0 20.75 20.75 20.80 20.55 20.85 79,407 1,650,229 20.782 20.23 20.23 20.28 20.03 20.32 81,459 20.258 -0.72%
2018-10-04 0 20.90 20.80 21.10 20.85 21.05 91,645 1,913,914 20.884 20.37 20.28 20.57 20.32 20.52 94,014 20.358 -0.24%
2018-10-03 0 20.95 20.90 21.00 20.90 21.00 175,420 3,674,380 20.946 20.42 20.37 20.47 20.37 20.47 179,954 20.418 0.48%
2018-10-02 0 20.85 20.80 20.85 20.85 21.00 366,363 7,644,449 20.866 20.32 20.28 20.32 20.32 20.47 375,832 20.340 0.05%
2018-09-28 0 20.90 20.85 20.90 20.90 20.95 35,836 750,250 20.936 20.31 20.27 20.31 20.31 20.36 36,868 20.350 0.00%
2018-09-27 0 20.90 20.85 21.20 20.80 21.20 89,400 1,865,890 20.871 20.31 20.27 20.61 20.22 20.61 91,975 20.287 -0.24%
2018-09-26 0 20.95 20.90 21.00 20.90 21.05 45,230 947,721 20.953 20.36 20.31 20.41 20.31 20.46 46,533 20.367 0.48%
2018-09-24 0 20.85 20.80 21.10 20.85 21.15 219,022 4,587,294 20.944 20.27 20.22 20.51 20.27 20.56 225,330 20.358 -1.18%
2018-09-21 0 21.10 21.00 21.50 20.95 21.25 200,558 4,220,631 21.044 20.51 20.41 20.90 20.36 20.66 206,334 20.455 0.96%
2018-09-20 0 20.90 20.85 20.95 20.90 20.95 57,874 1,211,168 20.928 20.31 20.27 20.36 20.31 20.36 59,541 20.342 0.00%
2018-09-19 0 20.90 20.80 20.95 20.85 20.95 18,699 390,874 20.903 20.31 20.22 20.36 20.27 20.36 19,238 20.318 0.24%
2018-09-18 0 20.85 20.75 20.90 20.55 20.85 207,781 4,312,829 20.757 20.27 20.17 20.31 19.97 20.27 213,765 20.176 -0.24%
2018-09-17 0 20.90 20.80 20.90 20.80 20.90 88,524 1,848,474 20.881 20.31 20.22 20.31 20.22 20.31 91,073 20.297 0.00%
2018-09-14 0 20.90 20.90 20.95 20.80 20.95 43,392 905,024 20.857 20.31 20.31 20.36 20.22 20.36 44,642 20.273 0.72%
2018-09-13 0 20.75 20.75 20.80 20.70 20.85 36,549 759,239 20.773 20.17 20.17 20.22 20.12 20.27 37,602 20.192 -0.24%
2018-09-12 0 20.80 20.75 20.80 20.70 20.80 21,500 446,220 20.754 20.22 20.17 20.22 20.12 20.22 22,119 20.173 0.24%
2018-09-11 0 20.75 20.70 20.80 20.70 20.75 28,832 597,171 20.712 20.17 20.12 20.22 20.12 20.17 29,662 20.132 0.00%
2018-09-10 0 20.75 20.70 20.75 20.65 20.75 55,742 1,153,578 20.695 20.17 20.12 20.17 20.07 20.17 57,347 20.116 0.24%
2018-09-07 0 20.70 20.65 20.70 20.60 20.70 39,412 814,628 20.670 20.12 20.07 20.12 20.02 20.12 40,547 20.091 -0.24%
2018-09-06 0 20.75 20.70 20.95 20.70 21.00 75,771 1,570,850 20.732 20.17 20.12 20.36 20.12 20.41 77,953 20.151 -0.24%
2018-09-05 0 20.80 20.70 21.00 20.70 20.90 396,698 8,256,953 20.814 20.22 20.12 20.41 20.12 20.31 408,122 20.232 -0.48%
2018-09-04 0 20.90 20.90 21.00 20.85 21.00 28,758 601,217 20.906 20.31 20.31 20.41 20.27 20.41 29,586 20.321 0.00%
2018-09-03 0 20.90 20.85 20.90 20.85 21.00 115,585 2,415,575 20.899 20.31 20.27 20.31 20.27 20.41 118,914 20.314 0.24%
2018-08-31 0 20.85 20.75 20.90 20.80 20.90 202,262 4,220,917 20.869 20.27 20.17 20.31 20.22 20.31 208,087 20.284 0.00%
2018-08-30 0 20.85 20.80 21.00 20.85 21.00 424,811 8,863,627 20.865 20.27 20.22 20.41 20.27 20.41 437,045 20.281 -0.24%
2018-08-29 0 20.90 20.85 20.95 20.80 21.00 95,882 2,001,723 20.877 20.31 20.27 20.36 20.22 20.41 98,643 20.293 0.00%
2018-08-28 0 20.90 20.85 21.00 20.80 21.00 63,359 1,323,878 20.895 20.31 20.27 20.41 20.22 20.41 65,184 20.310 0.72%
2018-08-27 0 20.75 20.70 20.80 20.60 20.75 65,348 1,354,011 20.720 20.17 20.12 20.22 20.02 20.17 67,230 20.140 0.73%
2018-08-24 0 20.60 20.55 20.65 20.55 20.60 33,228 684,439 20.598 20.02 19.97 20.07 19.97 20.02 34,185 20.022 0.24%
2018-08-23 0 20.55 20.55 20.65 20.50 20.60 40,864 840,414 20.566 19.97 19.97 20.07 19.93 20.02 42,041 19.990 0.00%
2018-08-22 0 20.55 20.50 20.65 20.50 20.65 25,628 526,352 20.538 19.97 19.93 20.07 19.93 20.07 26,366 19.963 0.24%
2018-08-21 0 20.50 20.50 20.65 20.50 20.60 38,000 781,850 20.575 19.93 19.93 20.07 19.93 20.02 39,094 19.999 -0.49%
2018-08-20 0 20.60 20.55 20.60 20.50 20.60 329,845 6,781,848 20.561 20.02 19.97 20.02 19.93 20.02 339,344 19.985 0.49%
2018-08-17 0 20.50 20.45 20.65 20.45 20.50 56,965 1,166,711 20.481 19.93 19.88 20.07 19.88 19.93 58,606 19.908 0.74%
2018-08-16 0 20.35 20.30 20.35 20.30 20.40 61,971 1,261,650 20.359 19.78 19.73 19.78 19.73 19.83 63,756 19.789 -0.49%
2018-08-15 0 20.45 20.35 20.50 20.35 20.45 56,049 1,143,882 20.409 19.88 19.78 19.93 19.78 19.88 57,663 19.837 0.25%
2018-08-14 0 20.40 20.40 20.45 20.35 20.40 25,622 522,042 20.375 19.83 19.83 19.88 19.78 19.83 26,360 19.804 0.25%
2018-08-13 0 20.35 20.25 20.35 20.25 20.40 47,527 966,231 20.330 19.78 19.68 19.78 19.68 19.83 48,896 19.761 -0.49%
2018-08-10 0 20.45 20.40 20.65 20.45 20.55 152,269 3,124,997 20.523 19.88 19.83 20.07 19.88 19.97 156,654 19.948 -0.49%
2018-08-09 0 20.55 20.50 20.65 20.45 20.75 63,558 1,305,487 20.540 19.97 19.93 20.07 19.88 20.17 65,388 19.965 0.00%
2018-08-08 0 20.55 20.50 20.60 20.50 20.80 126,536 2,605,054 20.587 19.97 19.93 20.02 19.93 20.22 130,180 20.011 -1.20%
2018-08-07 0 20.80 20.40 20.80 20.45 20.80 90,097 1,846,795 20.498 20.22 19.83 20.22 19.88 20.22 92,692 19.924 1.96%
2018-08-06 0 20.40 20.35 20.40 20.40 20.45 93,595 1,911,304 20.421 19.83 19.78 19.83 19.83 19.88 96,290 19.849 0.25%
2018-08-03 0 20.35 20.30 20.40 20.30 20.60 34,658 705,295 20.350 19.78 19.73 19.83 19.73 20.02 35,656 19.780 0.99%
2018-08-02 0 20.15 20.10 20.25 20.15 20.30 211,178 4,262,030 20.182 19.59 19.54 19.68 19.59 19.73 217,260 19.617 -0.25%
2018-08-01 0 20.20 20.15 20.25 20.20 20.30 72,702 1,469,945 20.219 19.63 19.59 19.68 19.63 19.73 74,796 19.653 0.25%
2018-07-31 0 20.15 20.15 20.20 20.10 20.25 46,950 946,005 20.149 19.59 19.59 19.63 19.54 19.68 48,302 19.585 -0.49%
2018-07-30 0 20.25 20.20 20.45 20.15 20.45 126,296 2,554,195 20.224 19.68 19.63 19.88 19.59 19.88 129,933 19.658 -0.98%
2018-07-27 0 20.45 20.40 20.45 20.30 20.45 16,137 329,747 20.434 19.88 19.83 19.88 19.73 19.88 16,602 19.862 0.49%
2018-07-26 0 20.35 20.30 20.35 20.20 20.40 21,900 445,390 20.337 19.78 19.73 19.78 19.63 19.83 22,531 19.768 0.74%
2018-07-25 0 20.20 20.20 20.30 20.15 20.25 56,972 1,150,401 20.192 19.63 19.63 19.73 19.59 19.68 58,613 19.627 0.25%
2018-07-24 0 20.15 20.10 20.25 20.15 20.25 27,500 556,045 20.220 19.59 19.54 19.68 19.59 19.68 28,292 19.654 0.25%
2018-07-23 0 20.10 20.05 20.15 20.00 20.15 40,854 820,174 20.076 19.54 19.49 19.59 19.44 19.59 42,031 19.514 0.00%
2018-07-20 0 20.10 20.05 20.20 20.05 20.20 10,196 205,050 20.111 19.54 19.49 19.63 19.49 19.63 10,490 19.548 -0.50%
2018-07-19 0 20.20 20.15 20.20 20.15 20.25 46,398 938,200 20.221 19.63 19.59 19.63 19.59 19.68 47,734 19.655 0.00%
2018-07-18 0 20.20 20.15 20.20 20.15 20.45 40,571 819,144 20.190 19.63 19.59 19.63 19.59 19.88 41,739 19.625 0.75%
2018-07-17 0 20.05 20.00 20.10 20.00 20.10 56,604 1,136,249 20.074 19.49 19.44 19.54 19.44 19.54 58,234 19.512 -0.50%
2018-07-16 0 20.15 20.10 20.20 20.10 20.20 78,068 1,571,618 20.131 19.59 19.54 19.63 19.54 19.63 80,316 19.568 0.00%
2018-07-13 0 20.15 20.00 20.20 20.10 20.15 50,725 1,021,497 20.138 19.59 19.44 19.63 19.54 19.59 52,186 19.574 0.85%
2018-07-12 0 19.98 19.80 19.98 19.80 20.05 62,153 1,240,083 19.952 19.42 19.25 19.42 19.25 19.49 63,943 19.394 0.30%
2018-07-11 0 19.92 19.82 19.96 19.68 19.96 96,956 1,929,276 19.898 19.36 19.27 19.40 19.13 19.40 99,748 19.341 -0.65%
2018-07-10 0 20.05 20.00 20.10 20.00 20.05 277,970 5,572,762 20.048 19.49 19.44 19.54 19.44 19.49 285,975 19.487 0.75%
2018-07-09 0 19.90 19.84 19.90 19.84 19.92 53,025 1,054,483 19.887 19.34 19.28 19.34 19.28 19.36 54,552 19.330 1.43%
2018-07-06 0 19.62 19.60 20.00 19.56 19.70 105,504 2,071,101 19.631 19.07 19.05 19.44 19.01 19.15 108,542 19.081 0.51%
2018-07-05 0 19.52 19.52 19.56 19.48 19.54 34,900 681,284 19.521 18.97 18.97 19.01 18.93 18.99 35,905 18.975 0.00%
2018-07-04 0 19.52 19.50 19.60 19.48 19.60 19,140 373,687 19.524 18.97 18.95 19.05 18.93 19.05 19,691 18.977 -0.41%
2018-07-03 0 19.60 19.52 19.60 19.42 19.66 99,264 1,939,183 19.536 19.05 18.97 19.05 18.88 19.11 102,123 18.989 -0.05%
2018-06-29 0 19.66 19.64 19.66 19.58 19.70 140,946 2,769,295 19.648 19.06 19.04 19.06 18.98 19.10 145,375 19.049 0.41%
2018-06-28 0 19.58 19.44 19.58 19.36 19.58 727,851 14,204,921 19.516 18.98 18.85 18.98 18.77 18.98 750,721 18.922 0.51%
2018-06-27 0 19.48 19.46 19.62 19.48 19.62 53,856 1,053,424 19.560 18.89 18.87 19.02 18.89 19.02 55,548 18.964 -0.71%
2018-06-26 0 19.62 19.54 19.64 19.18 19.70 512,653 10,053,303 19.610 19.02 18.94 19.04 18.60 19.10 528,761 19.013 -0.51%
2018-06-25 0 19.72 19.72 19.94 19.70 19.94 113,201 2,238,060 19.771 19.12 19.12 19.33 19.10 19.33 116,758 19.168 -0.60%
2018-06-22 0 19.84 19.84 19.92 19.78 20.00 53,342 1,057,279 19.821 19.24 19.24 19.31 19.18 19.39 55,018 19.217 -0.50%
2018-06-21 0 19.94 19.90 20.00 19.90 20.05 37,443 747,834 19.973 19.33 19.29 19.39 19.29 19.44 38,620 19.364 0.10%
2018-06-20 0 19.92 19.90 19.94 19.76 19.94 61,900 1,231,066 19.888 19.31 19.29 19.33 19.16 19.33 63,845 19.282 0.91%
2018-06-19 0 19.74 19.72 19.76 19.70 19.96 91,760 1,821,066 19.846 19.14 19.12 19.16 19.10 19.35 94,643 19.241 -1.10%
2018-06-15 0 19.96 19.94 20.05 19.92 20.05 36,281 725,100 19.986 19.35 19.33 19.44 19.31 19.44 37,421 19.377 0.20%
2018-06-14 0 19.92 19.92 19.98 19.90 20.05 92,027 1,836,444 19.955 19.31 19.31 19.37 19.29 19.44 94,919 19.348 -0.90%
2018-06-13 0 20.10 20.00 20.10 20.00 20.10 36,578 733,888 20.064 19.49 19.39 19.49 19.39 19.49 37,727 19.452 0.50%
2018-06-12 0 20.00 20.00 20.20 19.98 20.05 121,169 2,424,996 20.013 19.39 19.39 19.58 19.37 19.44 124,976 19.404 0.10%
2018-06-11 0 19.98 19.92 20.20 19.94 20.05 37,992 759,280 19.985 19.37 19.31 19.58 19.33 19.44 39,186 19.376 0.50%
2018-06-08 0 19.88 19.80 19.90 19.70 20.20 39,224 782,750 19.956 19.27 19.20 19.29 19.10 19.58 40,456 19.348 -0.60%
2018-06-07 0 20.00 19.98 21.00 19.84 20.00 181,216 3,619,777 19.975 19.39 19.37 20.36 19.24 19.39 186,910 19.366 0.81%
2018-06-06 0 19.84 19.80 19.84 19.80 19.86 542,084 10,744,856 19.821 19.24 19.20 19.24 19.20 19.25 559,117 19.218 0.51%
2018-06-05 0 19.74 19.72 19.78 19.70 19.74 219,702 4,336,555 19.738 19.14 19.12 19.18 19.10 19.14 226,605 19.137 0.20%
2018-06-04 0 19.70 19.60 19.70 19.42 19.70 22,020 433,265 19.676 19.10 19.00 19.10 18.83 19.10 22,712 19.077 0.82%
2018-06-01 0 19.54 19.50 19.56 19.46 19.90 46,651 910,817 19.524 18.94 18.91 18.96 18.87 19.29 48,117 18.929 -0.41%
2018-05-31 0 19.62 19.42 19.90 19.42 19.62 42,409 830,430 19.581 19.02 18.83 19.29 18.83 19.02 43,742 18.985 1.03%
2018-05-30 0 19.42 19.36 19.42 19.30 19.42 95,334 1,842,222 19.324 18.83 18.77 18.83 18.71 18.83 98,330 18.735 -0.31%
2018-05-29 0 19.48 19.44 19.50 19.44 19.64 69,536 1,357,630 19.524 18.89 18.85 18.91 18.85 19.04 71,721 18.929 -0.71%
2018-05-28 0 19.62 19.62 19.64 19.60 19.72 52,195 1,023,826 19.615 19.02 19.02 19.04 19.00 19.12 53,835 19.018 0.10%
2018-05-25 0 19.60 19.60 19.64 19.60 19.68 27,827 546,549 19.641 19.00 19.00 19.04 19.00 19.08 28,701 19.043 -0.10%
2018-05-24 0 19.62 19.58 19.62 19.48 19.64 35,632 698,246 19.596 19.02 18.98 19.02 18.89 19.04 36,752 18.999 0.72%
2018-05-23 0 19.48 19.48 19.70 19.48 19.58 49,826 972,521 19.518 18.89 18.89 19.10 18.89 18.98 51,392 18.924 -0.61%
2018-05-21 0 19.60 19.58 19.80 19.56 19.70 103,487 2,029,544 19.612 19.00 18.98 19.20 18.96 19.10 106,739 19.014 0.20%
2018-05-18 0 19.56 19.50 19.70 19.54 19.60 50,169 981,887 19.572 18.96 18.91 19.10 18.94 19.00 51,745 18.975 0.41%
2018-05-17 0 19.48 19.46 19.70 19.46 19.58 183,800 3,588,684 19.525 18.89 18.87 19.10 18.87 18.98 189,575 18.930 0.10%
2018-05-16 0 19.46 19.46 19.48 19.44 19.54 204,124 3,973,708 19.467 18.87 18.87 18.89 18.85 18.94 210,538 18.874 -0.71%
2018-05-15 0 19.60 19.54 20.00 19.56 19.82 55,608 1,089,733 19.597 19.00 18.94 19.39 18.96 19.22 57,355 19.000 -0.31%
2018-05-14 0 19.66 19.64 19.66 19.62 19.70 48,088 945,491 19.662 19.06 19.04 19.06 19.02 19.10 49,599 19.063 0.61%
2018-05-11 0 19.54 19.52 19.54 19.48 19.70 123,484 2,415,069 19.558 18.94 18.93 18.94 18.89 19.10 127,364 18.962 0.83%
2018-05-10 0 19.38 19.18 19.50 19.26 19.42 54,900 1,064,832 19.396 18.79 18.60 18.91 18.67 18.83 56,625 18.805 0.62%
2018-05-09 0 19.26 19.18 19.28 19.16 19.26 305,504 5,857,234 19.172 18.67 18.60 18.69 18.58 18.67 315,103 18.588 0.52%
2018-05-08 0 19.16 18.96 19.00 19.16 19.34 176,750 3,394,333 19.204 18.58 18.38 18.42 18.58 18.75 182,304 18.619 -0.10%
2018-05-07 0 19.18 19.16 19.22 19.14 19.32 58,198 1,117,169 19.196 18.60 18.58 18.63 18.56 18.73 60,027 18.611 1.59%
2018-05-04 0 18.88 18.84 19.20 18.82 18.92 14,500 273,740 18.879 18.30 18.27 18.62 18.25 18.34 14,956 18.303 -0.11%
2018-05-03 0 18.90 18.88 19.04 18.88 19.00 25,449 481,200 18.908 18.32 18.30 18.46 18.30 18.42 26,249 18.332 -0.94%
2018-05-02 0 19.08 19.06 19.22 19.02 19.22 78,109 1,487,988 19.050 18.50 18.48 18.63 18.44 18.63 80,563 18.470 -0.73%
2018-04-30 0 19.22 19.22 19.60 19.18 19.26 34,828 669,981 19.237 18.63 18.63 19.00 18.60 18.67 35,922 18.651 0.21%
2018-04-27 0 19.18 19.10 19.22 19.04 19.20 14,022 268,714 19.164 18.60 18.52 18.63 18.46 18.62 14,463 18.580 1.37%
2018-04-26 0 18.92 18.90 19.00 18.80 19.06 173,800 3,292,524 18.944 18.34 18.32 18.42 18.23 18.48 179,261 18.367 0.11%
2018-04-25 0 18.90 18.88 18.90 18.84 19.16 68,557 1,296,062 18.905 18.32 18.30 18.32 18.27 18.58 70,711 18.329 -1.66%
2018-04-24 0 19.22 19.18 19.22 19.12 19.36 45,000 864,236 19.205 18.63 18.60 18.63 18.54 18.77 46,414 18.620 0.52%
2018-04-23 0 19.12 19.00 19.24 19.10 19.30 68,119 1,305,302 19.162 18.54 18.42 18.65 18.52 18.71 70,259 18.578 -0.93%
2018-04-20 0 19.30 19.20 19.50 19.30 19.40 107,506 2,081,921 19.366 18.71 18.62 18.91 18.71 18.81 110,884 18.776 -0.92%
2018-04-19 0 19.48 19.40 19.54 19.40 19.50 50,310 979,637 19.472 18.89 18.81 18.94 18.81 18.91 51,891 18.879 -0.10%
2018-04-18 0 19.50 19.46 19.50 19.44 19.50 36,639 713,402 19.471 18.91 18.87 18.91 18.85 18.91 37,790 18.878 1.04%
2018-04-17 0 19.30 19.28 19.36 19.22 19.36 21,381 412,861 19.310 18.71 18.69 18.77 18.63 18.77 22,053 18.721 0.63%
2018-04-16 0 19.18 19.06 19.18 19.10 19.36 64,644 1,237,921 19.150 18.60 18.48 18.60 18.52 18.77 66,675 18.566 0.21%
2018-04-13 0 19.14 19.12 19.20 19.06 19.20 37,242 711,813 19.113 18.56 18.54 18.62 18.48 18.62 38,412 18.531 0.53%
2018-04-12 0 19.04 18.90 19.04 18.90 19.22 64,121 1,220,130 19.029 18.46 18.32 18.46 18.32 18.63 66,136 18.449 0.21%
2018-04-11 0 19.00 18.96 19.04 18.96 19.10 347,700 6,610,722 19.013 18.42 18.38 18.46 18.38 18.52 358,625 18.434 0.11%
2018-04-10 0 18.98 18.96 19.20 18.60 19.24 69,674 1,321,986 18.974 18.40 18.38 18.62 18.03 18.65 71,863 18.396 0.96%
2018-04-09 0 18.80 18.74 18.80 18.74 18.94 57,556 1,083,105 18.818 18.23 18.17 18.23 18.17 18.36 59,365 18.245 -0.74%
2018-04-06 0 18.94 18.94 19.26 18.80 19.12 114,840 2,168,975 18.887 18.36 18.36 18.67 18.23 18.54 118,448 18.312 2.05%
2018-04-04 0 18.56 18.50 18.80 18.56 18.80 220,148 4,114,895 18.691 17.99 17.94 18.23 17.99 18.23 227,065 18.122 -0.22%
2018-04-03 0 18.60 18.54 18.80 18.52 18.70 287,323 5,337,732 18.577 18.03 17.98 18.23 17.96 18.13 296,351 18.012 -0.85%
2018-03-29 0 18.80 18.80 18.82 18.70 18.90 135,050 2,536,607 18.783 18.19 18.19 18.21 18.09 18.29 139,591 18.172 -1.05%
2018-03-28 0 19.00 18.80 19.00 18.72 19.20 202,131 3,811,375 18.856 18.38 18.19 18.38 18.11 18.58 208,927 18.243 -1.04%
2018-03-27 0 19.20 19.18 19.26 19.16 19.28 94,967 1,824,507 19.212 18.58 18.56 18.63 18.54 18.65 98,160 18.587 1.37%
2018-03-26 0 18.94 18.80 18.94 18.74 18.98 249,394 4,710,841 18.889 18.32 18.19 18.32 18.13 18.36 257,779 18.275 -0.21%
2018-03-23 0 18.98 18.80 19.40 18.82 19.14 413,793 7,823,968 18.908 18.36 18.19 18.77 18.21 18.52 427,705 18.293 -2.16%
2018-03-22 0 19.40 19.30 19.58 19.40 19.58 47,091 920,015 19.537 18.77 18.67 18.94 18.77 18.94 48,674 18.901 -1.02%
2018-03-21 0 19.60 19.52 19.90 19.52 19.64 68,910 1,349,156 19.579 18.96 18.89 19.25 18.89 19.00 71,227 18.942 0.20%
2018-03-20 0 19.56 19.54 19.66 19.52 19.66 77,430 1,514,081 19.554 18.92 18.90 19.02 18.89 19.02 80,033 18.918 -0.61%
2018-03-19 0 19.68 19.68 19.76 19.68 19.76 57,960 1,144,255 19.742 19.04 19.04 19.12 19.04 19.12 59,909 19.100 -0.40%
2018-03-16 0 19.76 19.70 19.78 19.76 19.82 71,103 1,406,398 19.780 19.12 19.06 19.14 19.12 19.18 73,494 19.136 -0.30%
2018-03-15 0 19.82 19.78 19.86 19.50 19.86 73,777 1,461,157 19.805 19.18 19.14 19.21 18.87 19.21 76,257 19.161 -0.30%
2018-03-14 0 19.88 19.80 20.10 19.82 20.15 87,001 1,739,226 19.991 19.23 19.16 19.45 19.18 19.49 89,926 19.341 -0.85%
2018-03-13 0 20.05 20.00 20.50 20.00 20.15 32,780 655,804 20.006 19.40 19.35 19.83 19.35 19.49 33,882 19.355 -0.25%
2018-03-12 0 20.10 20.00 20.10 19.94 20.10 205,905 4,134,059 20.078 19.45 19.35 19.45 19.29 19.45 212,828 19.424 2.34%
2018-03-09 0 19.64 19.54 19.64 19.64 19.72 28,868 567,872 19.671 19.00 18.90 19.00 19.00 19.08 29,839 19.031 0.51%
2018-03-08 0 19.54 19.54 19.80 19.40 19.56 96,958 1,894,807 19.543 18.90 18.90 19.16 18.77 18.92 100,218 18.907 1.14%
2018-03-07 0 19.32 19.20 19.52 19.28 19.52 97,434 1,886,612 19.363 18.69 18.58 18.89 18.65 18.89 100,710 18.733 -1.02%
2018-03-06 0 19.52 19.40 19.56 19.46 19.54 82,277 1,605,324 19.511 18.89 18.77 18.92 18.83 18.90 85,043 18.877 2.09%
2018-03-05 0 19.12 19.10 19.28 19.12 19.28 63,117 1,212,762 19.215 18.50 18.48 18.65 18.50 18.65 65,239 18.590 -0.42%
2018-03-02 0 19.20 19.18 19.24 19.18 19.52 90,600 1,741,504 19.222 18.58 18.56 18.61 18.56 18.89 93,646 18.597 -1.64%
2018-03-01 0 19.52 19.40 19.66 19.42 19.66 103,594 2,019,172 19.491 18.89 18.77 19.02 18.79 19.02 107,077 18.857 -0.71%
2018-02-28 0 19.66 19.66 20.20 19.66 19.98 80,280 1,582,830 19.716 19.02 19.02 19.54 19.02 19.33 82,979 19.075 -1.40%
2018-02-27 0 19.94 19.90 19.98 19.82 19.98 69,034 1,376,289 19.936 19.29 19.25 19.33 19.18 19.33 71,355 19.288 1.01%
2018-02-26 0 19.74 19.62 19.74 19.50 19.74 64,328 1,267,207 19.699 19.10 18.98 19.10 18.87 19.10 66,491 19.058 1.23%
2018-02-23 0 19.50 19.50 19.56 19.30 19.54 68,600 1,336,122 19.477 18.87 18.87 18.92 18.67 18.90 70,906 18.843 1.14%
2018-02-22 0 19.28 19.24 19.48 19.24 19.62 70,912 1,377,298 19.423 18.65 18.61 18.85 18.61 18.98 73,296 18.791 -1.73%
2018-02-21 0 19.62 19.60 19.80 19.52 19.84 43,287 852,242 19.688 18.98 18.96 19.16 18.89 19.19 44,742 19.048 0.20%
2018-02-20 0 19.58 19.62 20.05 19.50 21.00 163,949 3,216,478 19.619 18.94 18.98 19.40 18.87 20.32 169,461 18.981 0.93%
2018-02-15 0 19.40 19.36 - 19.34 19.40 46,001 891,835 19.387 18.77 18.73 - 18.71 18.77 47,548 18.757 1.46%
2018-02-14 0 19.12 19.12 19.50 19.00 19.18 50,100 955,838 19.079 18.50 18.50 18.87 18.38 18.56 51,784 18.458 1.16%
2018-02-13 0 18.90 18.90 19.20 18.90 19.22 114,151 2,166,623 18.980 18.29 18.29 18.58 18.29 18.59 117,989 18.363 0.32%
2018-02-12 0 18.84 18.84 18.88 18.72 18.90 105,099 1,981,017 18.849 18.23 18.23 18.27 18.11 18.29 108,633 18.236 0.75%
2018-02-09 0 18.70 18.66 18.72 18.50 19.12 258,686 4,809,422 18.592 18.09 18.05 18.11 17.90 18.50 267,383 17.987 -2.20%
2018-02-08 0 19.12 19.12 19.14 19.00 19.16 43,210 824,196 19.074 18.50 18.50 18.52 18.38 18.54 44,663 18.454 0.00%
2018-02-07 0 19.12 19.10 19.14 19.06 19.32 252,929 4,855,410 19.197 18.50 18.48 18.52 18.44 18.69 261,433 18.572 3.13%
2018-02-06 0 18.54 18.62 18.64 18.20 19.00 594,100 10,904,140 18.354 17.94 18.01 18.03 17.61 18.38 614,074 17.757 -5.70%
2018-02-05 0 19.66 19.64 19.66 19.02 19.82 154,411 3,026,200 19.598 19.02 19.00 19.02 18.40 19.18 159,602 18.961 -2.43%
2018-02-02 0 20.15 20.10 20.80 20.10 20.20 75,646 1,525,605 20.168 19.49 19.45 20.12 19.45 19.54 78,189 19.512 -0.25%
2018-02-01 0 20.20 20.20 20.70 20.20 20.30 25,618 519,215 20.268 19.54 19.54 20.03 19.54 19.64 26,479 19.608 -0.25%
2018-01-31 0 20.25 20.15 20.40 20.10 20.30 131,479 2,654,702 20.191 19.59 19.49 19.74 19.45 19.64 135,899 19.534 -0.25%
2018-01-30 0 20.30 20.25 20.30 20.25 20.60 153,221 3,119,891 20.362 19.64 19.59 19.64 19.59 19.93 158,372 19.700 -1.22%
2018-01-29 0 20.55 20.50 20.60 20.40 20.60 187,900 3,862,165 20.554 19.88 19.83 19.93 19.74 19.93 194,217 19.886 0.98%
2018-01-26 0 20.35 20.30 20.40 20.25 20.40 162,327 3,299,232 20.325 19.69 19.64 19.74 19.59 19.74 167,785 19.663 0.49%
2018-01-25 0 20.25 20.25 20.30 20.25 20.35 74,977 1,522,115 20.301 19.59 19.59 19.64 19.59 19.69 77,498 19.641 -0.49%
2018-01-24 0 20.35 20.25 20.35 20.25 20.40 41,200 836,720 20.309 19.69 19.59 19.69 19.59 19.74 42,585 19.648 0.25%
2018-01-23 0 20.30 20.25 20.40 20.05 20.30 57,595 1,166,380 20.251 19.64 19.59 19.74 19.40 19.64 59,531 19.593 1.50%
2018-01-22 0 20.00 20.00 20.15 20.00 20.10 112,346 2,255,660 20.078 19.35 19.35 19.49 19.35 19.45 116,123 19.425 0.20%
2018-01-19 0 19.96 19.94 20.40 19.94 20.10 124,533 2,488,317 19.981 19.31 19.29 19.74 19.29 19.45 128,720 19.331 -0.70%
2018-01-18 0 20.10 20.00 - 19.92 20.10 45,856 918,724 20.035 19.45 19.35 - 19.27 19.45 47,398 19.383 0.90%
2018-01-17 0 19.92 19.88 19.98 19.86 19.98 82,903 1,651,095 19.916 19.27 19.23 19.33 19.21 19.33 85,690 19.268 -0.40%
2018-01-16 0 20.00 19.98 20.00 19.98 20.05 86,091 1,721,503 19.996 19.35 19.33 19.35 19.33 19.40 88,985 19.346 0.10%
2018-01-15 0 19.98 19.94 20.00 19.84 20.00 59,030 1,179,037 19.974 19.33 19.29 19.35 19.19 19.35 61,015 19.324 0.71%
2018-01-12 0 19.84 19.80 19.86 19.76 20.00 56,774 1,124,678 19.810 19.19 19.16 19.21 19.12 19.35 58,683 19.165 0.71%
2018-01-11 0 19.70 19.66 20.00 19.64 19.80 49,931 982,832 19.684 19.06 19.02 19.35 19.00 19.16 51,610 19.044 0.31%
2018-01-10 0 19.64 19.64 20.00 19.64 19.82 84,108 1,654,996 19.677 19.00 19.00 19.35 19.00 19.18 86,936 19.037 0.00%
2018-01-09 0 19.64 19.62 19.66 19.60 19.66 60,807 1,194,414 19.643 19.00 18.98 19.02 18.96 19.02 62,851 19.004 0.10%
2018-01-08 0 19.62 19.62 19.66 19.58 19.66 126,867 2,492,867 19.649 18.98 18.98 19.02 18.94 19.02 131,132 19.010 0.62%
2018-01-05 0 19.50 19.48 19.60 19.44 19.60 133,846 2,609,355 19.495 18.87 18.85 18.96 18.81 18.96 138,346 18.861 0.52%
2018-01-04 0 19.40 19.40 - 19.26 19.40 93,632 1,813,718 19.371 18.77 18.77 - 18.63 18.77 96,780 18.741 0.94%
2018-01-03 0 19.22 19.22 19.38 19.20 19.32 155,000 2,981,740 19.237 18.59 18.59 18.75 18.58 18.69 160,211 18.611 0.31%
2018-01-02 0 19.16 19.14 19.16 19.16 19.36 159,729 3,073,370 19.241 18.54 18.52 18.54 18.54 18.73 165,099 18.615 -0.47%
2017-12-29 0 19.30 19.26 19.30 19.24 19.32 121,086 2,335,218 19.286 18.62 18.59 18.62 18.57 18.64 125,482 18.610 0.31%
2017-12-28 0 19.24 19.24 - 19.22 19.26 34,520 664,140 19.239 18.57 18.57 - 18.55 18.59 35,773 18.565 0.10%
2017-12-27 0 19.22 19.20 19.28 19.20 19.28 106,720 2,052,648 19.234 18.55 18.53 18.60 18.53 18.60 110,595 18.560 -0.31%
2017-12-22 0 19.28 19.28 - 19.24 19.32 59,365 1,144,430 19.278 18.60 18.60 - 18.57 18.64 61,520 18.602 0.21%
2017-12-21 0 19.24 19.20 19.40 19.20 19.32 91,132 1,753,719 19.244 18.57 18.53 18.72 18.53 18.64 94,441 18.570 -0.10%
2017-12-20 0 19.26 19.26 - 19.24 19.40 38,971 752,394 19.307 18.59 18.59 - 18.57 18.72 40,386 18.630 -0.31%
2017-12-19 0 19.32 19.30 19.32 19.30 19.42 182,500 3,527,514 19.329 18.64 18.62 18.64 18.62 18.74 189,126 18.652 0.42%
2017-12-18 0 19.24 19.22 19.24 19.00 19.28 91,361 1,755,226 19.212 18.57 18.55 18.57 18.33 18.60 94,678 18.539 1.26%
2017-12-15 0 19.00 18.98 19.00 18.96 19.08 41,328 785,395 19.004 18.33 18.32 18.33 18.30 18.41 42,828 18.338 -0.52%
2017-12-14 0 19.10 19.08 19.10 19.02 19.12 37,149 709,484 19.098 18.43 18.41 18.43 18.35 18.45 38,498 18.429 0.42%
2017-12-13 0 19.02 19.00 19.02 19.00 19.04 23,873 454,117 19.022 18.35 18.33 18.35 18.33 18.37 24,740 18.356 -0.11%
2017-12-12 0 19.04 19.00 19.06 19.04 19.08 44,096 840,452 19.060 18.37 18.33 18.39 18.37 18.41 45,697 18.392 0.21%
2017-12-11 0 19.00 18.94 19.08 18.92 19.10 67,059 1,275,527 19.021 18.33 18.28 18.41 18.26 18.43 69,494 18.355 0.53%
2017-12-08 0 18.90 18.88 18.94 18.86 18.90 35,520 670,645 18.881 18.24 18.22 18.28 18.20 18.24 36,810 18.219 0.32%
2017-12-07 0 18.84 18.84 18.86 18.80 18.86 29,901 563,486 18.845 18.18 18.18 18.20 18.14 18.20 30,987 18.185 0.32%
2017-12-06 0 18.78 18.76 18.80 18.78 18.90 74,700 1,404,932 18.808 18.12 18.10 18.14 18.12 18.24 77,412 18.149 -0.63%
2017-12-05 0 18.90 18.88 - 18.88 19.08 85,729 1,622,209 18.923 18.24 18.22 - 18.22 18.41 88,841 18.260 -0.53%
2017-12-04 0 19.00 19.00 19.04 19.00 19.10 141,200 2,685,670 19.020 18.33 18.33 18.37 18.33 18.43 146,326 18.354 0.53%
2017-12-01 0 18.90 18.86 - 18.78 18.90 67,222 1,268,376 18.868 18.24 18.20 - 18.12 18.24 69,663 18.207 0.85%
2017-11-30 0 18.74 18.72 18.80 18.72 18.82 147,505 2,765,489 18.748 18.08 18.06 18.14 18.06 18.16 152,860 18.092 -0.11%
2017-11-29 0 18.76 18.74 - 18.60 18.76 42,875 802,798 18.724 18.10 18.08 - 17.95 18.10 44,432 18.068 0.97%
2017-11-28 0 18.58 18.56 18.60 18.54 18.58 6,633 123,105 18.559 17.93 17.91 17.95 17.89 17.93 6,874 17.909 0.22%
2017-11-27 0 18.54 18.52 18.60 18.52 18.60 35,035 650,399 18.564 17.89 17.87 17.95 17.87 17.95 36,307 17.914 -0.32%
2017-11-24 0 18.60 18.56 18.60 18.54 18.60 29,243 543,150 18.574 17.95 17.91 17.95 17.89 17.95 30,305 17.923 0.32%
2017-11-23 0 18.54 18.52 18.62 18.52 18.58 5,712 105,976 18.553 17.89 17.87 17.97 17.87 17.93 5,919 17.903 -0.11%
2017-11-22 0 18.56 18.56 19.00 18.48 18.60 97,716 1,813,488 18.559 17.91 17.91 18.33 17.83 17.95 101,264 17.909 0.43%
2017-11-21 0 18.48 18.46 18.48 18.42 18.50 16,368 302,089 18.456 17.83 17.81 17.83 17.77 17.85 16,962 17.809 0.43%
2017-11-20 0 18.40 18.36 18.42 18.36 18.44 49,207 904,893 18.390 17.76 17.72 17.77 17.72 17.79 50,993 17.745 -0.43%
2017-11-17 0 18.48 18.46 18.48 18.40 18.50 39,557 730,989 18.479 17.83 17.81 17.83 17.76 17.85 40,993 17.832 -0.11%
2017-11-16 0 18.50 18.50 18.60 18.32 18.50 46,785 861,599 18.416 17.85 17.85 17.95 17.68 17.85 48,484 17.771 0.00%
2017-11-15 0 18.50 18.34 18.50 18.32 18.46 61,200 1,124,502 18.374 17.85 17.70 17.85 17.68 17.81 63,422 17.730 0.54%
2017-11-14 0 18.40 18.40 18.46 18.40 18.46 111,632 2,058,465 18.440 17.76 17.76 17.81 17.76 17.81 115,685 17.794 -0.33%
2017-11-13 0 18.46 18.42 18.46 18.40 18.46 21,390 394,500 18.443 17.81 17.77 17.81 17.76 17.81 22,167 17.797 0.00%
2017-11-10 0 18.46 18.42 19.00 18.42 18.48 19,035 351,460 18.464 17.81 17.77 18.33 17.77 17.83 19,726 17.817 -0.22%
2017-11-09 0 18.50 18.46 18.52 18.46 18.52 48,184 891,402 18.500 17.85 17.81 17.87 17.81 17.87 49,933 17.852 0.22%
2017-11-08 0 18.46 18.46 18.54 18.44 18.60 32,878 607,872 18.489 17.81 17.81 17.89 17.79 17.95 34,072 17.841 -0.22%
2017-11-07 0 18.50 18.50 18.60 18.44 18.54 65,805 1,218,995 18.524 17.85 17.85 17.95 17.79 17.89 68,194 17.875 0.33%
2017-11-06 0 18.44 18.40 18.50 18.38 18.48 31,893 587,454 18.420 17.79 17.76 17.85 17.74 17.83 33,051 17.774 0.11%
2017-11-03 0 18.42 18.40 18.50 18.36 18.42 22,608 415,798 18.392 17.77 17.76 17.85 17.72 17.77 23,429 17.747 0.33%
2017-11-02 0 18.36 18.36 18.44 18.34 18.44 76,198 1,400,403 18.378 17.72 17.72 17.79 17.70 17.79 78,964 17.735 -0.43%
2017-11-01 0 18.44 18.44 18.50 18.40 18.44 40,501 746,310 18.427 17.79 17.79 17.85 17.76 17.79 41,971 17.781 0.44%
2017-10-31 0 18.36 18.34 18.40 18.34 18.36 52,088 956,073 18.355 17.72 17.70 17.76 17.70 17.72 53,979 17.712 0.00%
2017-10-30 0 18.36 18.34 18.36 18.34 18.40 17,736 325,962 18.379 17.72 17.70 17.72 17.70 17.76 18,380 17.735 0.11%
2017-10-27 0 18.34 18.32 - 18.28 18.34 23,600 432,046 18.307 17.70 17.68 - 17.64 17.70 24,457 17.666 0.44%
2017-10-26 0 18.26 18.24 18.26 18.24 18.30 49,400 902,226 18.264 17.62 17.60 17.62 17.60 17.66 51,193 17.624 -0.33%
2017-10-25 0 18.32 18.28 18.32 18.28 18.32 42,846 784,222 18.303 17.68 17.64 17.68 17.64 17.68 44,402 17.662 0.00%
2017-10-24 0 18.32 18.30 18.42 18.30 18.34 41,900 767,854 18.326 17.68 17.66 17.77 17.66 17.70 43,421 17.684 -0.22%
2017-10-23 0 18.36 18.34 18.36 18.34 18.42 28,023 515,631 18.400 17.72 17.70 17.72 17.70 17.77 29,040 17.756 0.11%
2017-10-20 0 18.34 18.30 - 18.24 18.36 50,800 930,662 18.320 17.70 17.66 - 17.60 17.72 52,644 17.678 0.77%
2017-10-19 0 18.20 18.10 - 18.20 18.30 66,063 1,206,602 18.264 17.56 17.47 - 17.56 17.66 68,461 17.625 -0.44%
2017-10-18 0 18.28 18.24 - 18.26 18.28 65,329 1,194,094 18.278 17.64 17.60 - 17.62 17.64 67,701 17.638 0.11%
2017-10-17 0 18.26 18.22 - 18.24 18.28 20,014 365,527 18.264 17.62 17.58 - 17.60 17.64 20,741 17.624 0.11%
2017-10-16 0 18.24 18.22 18.26 18.18 18.26 69,633 1,270,692 18.248 17.60 17.58 17.62 17.54 17.62 72,161 17.609 0.33%
2017-10-13 0 18.18 18.18 18.58 18.18 18.22 18,700 340,174 18.191 17.54 17.54 17.93 17.54 17.58 19,379 17.554 -0.22%
2017-10-12 0 18.22 18.20 18.30 18.16 18.22 84,102 1,529,948 18.192 17.58 17.56 17.66 17.52 17.58 87,155 17.554 0.22%
2017-10-11 0 18.18 18.16 18.22 18.16 18.22 48,121 875,379 18.191 17.54 17.52 17.58 17.52 17.58 49,868 17.554 0.00%
2017-10-10 0 18.18 18.14 18.18 18.14 18.18 20,641 374,893 18.163 17.54 17.50 17.54 17.50 17.54 21,390 17.526 0.00%
2017-10-09 0 18.18 18.16 18.18 18.16 18.20 33,520 609,787 18.192 17.54 17.52 17.54 17.52 17.56 34,737 17.554 -0.11%
2017-10-06 0 18.20 18.18 - 18.14 18.22 65,731 1,195,846 18.193 17.56 17.54 - 17.50 17.58 68,117 17.556 0.66%
2017-10-04 0 18.08 18.06 18.10 18.04 18.10 86,763 1,568,023 18.072 17.45 17.43 17.47 17.41 17.47 89,913 17.439 0.11%
2017-10-03 0 18.06 18.04 18.08 17.96 18.08 94,580 1,708,139 18.060 17.43 17.41 17.45 17.33 17.45 98,014 17.428 0.84%
2017-09-29 0 17.96 17.94 - 17.92 17.96 46,301 830,727 17.942 17.28 17.26 - 17.24 17.28 48,116 17.265 0.22%
2017-09-28 0 17.92 17.88 17.92 17.86 18.04 19,777 354,452 17.922 17.24 17.21 17.24 17.19 17.36 20,552 17.246 0.34%
2017-09-27 0 17.86 17.86 - 17.84 17.88 20,300 362,816 17.873 17.19 17.19 - 17.17 17.21 21,096 17.199 -0.11%
2017-09-26 0 17.88 17.84 - 17.86 17.88 20,600 368,066 17.867 17.21 17.17 - 17.19 17.21 21,407 17.193 0.00%
2017-09-25 0 17.88 17.86 - 17.86 18.00 71,500 1,278,910 17.887 17.21 17.19 - 17.19 17.32 74,303 17.212 0.11%
2017-09-22 0 17.86 17.82 - 17.80 17.86 37,800 674,568 17.846 17.19 17.15 - 17.13 17.19 39,282 17.173 0.00%
2017-09-21 0 17.86 17.86 - 17.86 18.00 119,100 2,134,662 17.923 17.19 17.19 - 17.19 17.32 123,769 17.247 -0.11%
2017-09-20 0 17.88 17.84 18.00 17.86 17.92 47,340 845,928 17.869 17.21 17.17 17.32 17.19 17.24 49,196 17.195 0.11%
2017-09-19 0 17.86 17.84 17.88 17.86 17.92 35,000 625,416 17.869 17.19 17.17 17.21 17.19 17.24 36,372 17.195 -0.22%
2017-09-18 0 17.90 17.88 17.92 17.90 18.00 74,900 1,340,910 17.903 17.22 17.21 17.24 17.22 17.32 77,836 17.227 0.34%
2017-09-15 0 17.84 17.82 17.90 17.78 17.86 40,400 720,584 17.836 17.17 17.15 17.22 17.11 17.19 41,984 17.163 -0.11%
2017-09-14 0 17.86 17.82 - 17.82 17.86 20,200 360,622 17.853 17.19 17.15 - 17.15 17.19 20,992 17.179 0.22%
2017-09-13 0 17.82 17.80 17.82 17.82 17.86 14,313 255,233 17.832 17.15 17.13 17.15 17.15 17.19 14,874 17.160 0.11%
2017-09-12 0 17.80 17.76 17.82 17.70 17.82 34,218 608,741 17.790 17.13 17.09 17.15 17.03 17.15 35,559 17.119 0.79%
2017-09-11 0 17.66 17.66 17.72 17.64 17.70 12,200 215,856 17.693 16.99 16.99 17.05 16.97 17.03 12,678 17.026 0.34%
2017-09-08 0 17.60 17.56 17.80 17.58 17.62 34,400 605,000 17.587 16.94 16.90 17.13 16.92 16.96 35,748 16.924 -0.11%
2017-09-07 0 17.62 17.60 17.80 17.64 17.66 5,557 98,076 17.649 16.96 16.94 17.13 16.97 16.99 5,775 16.983 0.00%
2017-09-06 0 17.62 17.60 17.70 17.62 17.72 52,500 925,204 17.623 16.96 16.94 17.03 16.96 17.05 54,558 16.958 -0.23%
2017-09-05 0 17.66 17.60 17.70 17.64 17.80 36,700 649,574 17.700 16.99 16.94 17.03 16.97 17.13 38,139 17.032 0.23%
2017-09-04 0 17.62 17.52 17.64 17.60 17.72 66,219 1,167,881 17.637 16.96 16.86 16.97 16.94 17.05 68,815 16.971 -0.56%
2017-09-01 0 17.72 17.66 17.80 17.64 17.72 81,400 1,439,054 17.679 17.05 16.99 17.13 16.97 17.05 84,591 17.012 0.68%
2017-08-31 0 17.60 17.50 17.60 17.56 17.62 29,400 517,024 17.586 16.94 16.84 16.94 16.90 16.96 30,552 16.923 0.11%
2017-08-30 0 17.58 17.50 17.58 17.36 17.58 170,100 2,973,294 17.480 16.92 16.84 16.92 16.71 16.92 176,768 16.820 1.27%
2017-08-29 0 17.36 17.34 17.40 17.36 17.40 46,808 813,608 17.382 16.71 16.69 16.74 16.71 16.74 48,643 16.726 -0.46%
2017-08-28 0 17.44 17.42 - 17.42 17.48 220,900 3,859,196 17.470 16.78 16.76 - 16.76 16.82 229,559 16.811 -0.23%
2017-08-25 0 17.48 17.46 - 17.44 17.50 48,600 848,858 17.466 16.82 16.80 - 16.78 16.84 50,505 16.807 -0.11%
2017-08-24 0 17.50 17.44 17.50 17.40 17.50 84,104 1,469,429 17.472 16.84 16.78 16.84 16.74 16.84 87,401 16.813 0.34%
2017-08-22 0 17.44 17.40 17.44 17.36 17.48 79,107 1,377,845 17.417 16.78 16.74 16.78 16.71 16.82 82,208 16.760 0.58%
2017-08-21 0 17.34 17.32 17.40 17.30 17.40 54,100 938,656 17.350 16.69 16.67 16.74 16.65 16.74 56,221 16.696 -0.34%
2017-08-18 0 17.40 17.30 17.40 17.38 17.64 83,616 1,455,118 17.402 16.74 16.65 16.74 16.72 16.97 86,894 16.746 -1.47%
2017-08-17 0 17.66 17.62 17.70 17.62 17.66 19,800 349,146 17.634 16.99 16.96 17.03 16.96 16.99 20,576 16.968 0.11%
2017-08-16 0 17.64 17.62 17.68 17.62 17.66 12,734 224,509 17.631 16.97 16.96 17.01 16.96 16.99 13,233 16.966 0.00%
2017-08-15 0 17.64 17.62 17.68 17.58 17.72 107,899 1,907,240 17.676 16.97 16.96 17.01 16.92 17.05 112,129 17.009 0.46%
2017-08-14 0 17.56 17.52 - 17.36 17.56 85,225 1,493,979 17.530 16.90 16.86 - 16.71 16.90 88,566 16.869 0.80%
2017-08-11 0 17.42 17.40 17.42 17.40 17.58 107,200 1,867,160 17.418 16.76 16.74 16.76 16.74 16.92 111,402 16.761 -1.25%
2017-08-10 0 17.64 17.64 - 17.64 17.68 16,139 284,828 17.648 16.97 16.97 - 16.97 17.01 16,772 16.983 0.00%
2017-08-09 0 17.64 17.64 17.78 17.62 17.80 131,087 2,321,751 17.712 16.97 16.97 17.11 16.96 17.13 136,225 17.043 -0.56%
2017-08-08 0 17.74 17.70 17.78 17.70 17.80 40,759 722,182 17.718 17.07 17.03 17.11 17.03 17.13 42,357 17.050 0.00%
2017-08-07 0 17.74 17.70 17.78 17.70 17.74 71,999 1,276,998 17.736 17.07 17.03 17.11 17.03 17.07 74,821 17.067 0.23%
2017-08-04 0 17.70 17.68 17.70 17.68 17.70 6,513 115,154 17.681 17.03 17.01 17.03 17.01 17.03 6,768 17.014 0.23%
2017-08-03 0 17.66 17.60 17.80 17.66 17.70 47,400 838,456 17.689 16.99 16.94 17.13 16.99 17.03 49,258 17.022 0.00%
2017-08-02 0 17.66 17.66 17.68 17.66 17.70 76,200 1,347,716 17.687 16.99 16.99 17.01 16.99 17.03 79,187 17.019 0.00%
2017-08-01 0 17.66 17.62 17.72 17.66 17.72 87,714 1,551,049 17.683 16.99 16.96 17.05 16.99 17.05 91,152 17.016 -0.11%
2017-07-31 0 17.68 17.68 17.72 17.62 17.68 47,077 830,937 17.651 17.01 17.01 17.05 16.96 17.01 48,922 16.985 0.34%
2017-07-28 0 17.62 17.60 17.84 17.60 17.84 30,652 541,884 17.679 16.96 16.94 17.17 16.94 17.17 31,854 17.012 -0.56%
2017-07-27 0 17.72 17.70 17.72 17.66 17.72 35,000 619,542 17.701 17.05 17.03 17.05 16.99 17.05 36,372 17.034 0.34%
2017-07-26 0 17.66 17.62 17.70 17.64 17.68 20,237 357,695 17.675 16.99 16.96 17.03 16.97 17.01 21,030 17.009 0.23%
2017-07-25 0 17.62 17.62 17.64 17.58 17.64 25,012 440,784 17.623 16.96 16.96 16.97 16.92 16.97 25,992 16.958 0.23%
2017-07-24 0 17.58 17.58 17.70 17.58 17.72 78,111 1,377,256 17.632 16.92 16.92 17.03 16.92 17.05 81,173 16.967 -0.45%
2017-07-21 0 17.66 17.64 17.68 17.64 17.68 21,744 384,012 17.661 16.99 16.97 17.01 16.97 17.01 22,596 16.994 -0.11%
2017-07-20 0 17.68 17.64 17.70 17.60 17.70 51,928 917,216 17.663 17.01 16.97 17.03 16.94 17.03 53,964 16.997 0.57%
2017-07-19 0 17.58 17.52 17.78 17.52 17.58 19,706 346,308 17.574 16.92 16.86 17.11 16.86 16.92 20,478 16.911 0.46%
2017-07-18 0 17.50 17.50 17.52 17.50 17.52 22,812 399,241 17.501 16.84 16.84 16.86 16.84 16.86 23,706 16.841 -0.11%
2017-07-17 0 17.52 17.50 17.52 17.50 17.54 42,702 748,128 17.520 16.86 16.84 16.86 16.84 16.88 44,376 16.859 0.34%
2017-07-14 0 17.46 17.44 17.48 17.42 17.50 20,100 350,826 17.454 16.80 16.78 16.82 16.76 16.84 20,888 16.796 0.11%
2017-07-13 0 17.44 17.44 17.50 17.34 17.46 46,900 816,454 17.408 16.78 16.78 16.84 16.69 16.80 48,738 16.752 0.69%
2017-07-12 0 17.32 17.30 17.32 17.30 17.32 3,274 56,683 17.313 16.67 16.65 16.67 16.65 16.67 3,402 16.660 0.00%
2017-07-11 0 17.32 17.28 17.32 17.32 17.36 16,951 294,101 17.350 16.67 16.63 16.67 16.67 16.71 17,615 16.696 -0.12%
2017-07-10 0 17.34 17.30 17.34 17.30 17.36 72,763 1,261,875 17.342 16.69 16.65 16.69 16.65 16.71 75,615 16.688 0.70%
2017-07-07 0 17.22 17.16 17.22 17.18 17.28 19,439 334,707 17.218 16.57 16.51 16.57 16.53 16.63 20,201 16.569 -0.46%
2017-07-06 0 17.30 17.28 17.34 17.30 17.36 28,500 493,500 17.316 16.65 16.63 16.69 16.65 16.71 29,617 16.663 -0.12%
2017-07-05 0 17.32 17.32 17.36 17.32 17.40 21,620 375,176 17.353 16.67 16.67 16.71 16.67 16.74 22,467 16.699 -0.23%
2017-07-04 0 17.36 17.36 17.60 17.32 17.46 25,057 434,499 17.340 16.71 16.71 16.94 16.67 16.80 26,039 16.686 -0.12%
2017-07-03 0 17.38 17.34 17.38 17.30 17.46 40,100 696,492 17.369 16.72 16.69 16.72 16.65 16.80 41,672 16.714 0.52%
2017-06-30 0 17.34 17.30 17.46 17.28 17.44 80,200 1,389,140 17.321 16.64 16.60 16.75 16.58 16.73 83,585 16.620 -0.91%
2017-06-29 0 17.50 17.48 17.60 17.32 17.52 37,100 648,172 17.471 16.79 16.77 16.89 16.62 16.81 38,666 16.763 1.04%
2017-06-28 0 17.32 17.28 17.32 17.24 17.40 50,400 872,374 17.309 16.62 16.58 16.62 16.54 16.70 52,527 16.608 -0.57%
2017-06-27 0 17.42 17.36 17.42 17.30 17.44 179,000 3,106,036 17.352 16.71 16.66 16.71 16.60 16.73 186,555 16.649 -0.11%
2017-06-26 0 17.44 17.42 17.44 17.40 17.46 39,750 692,512 17.422 16.73 16.71 16.73 16.70 16.75 41,428 16.716 0.23%
2017-06-23 0 17.40 17.38 17.40 17.36 17.42 78,348 1,363,209 17.399 16.70 16.68 16.70 16.66 16.71 81,655 16.695 0.23%
2017-06-22 0 17.36 17.34 17.36 17.32 17.40 51,500 894,750 17.374 16.66 16.64 16.66 16.62 16.70 53,674 16.670 -0.12%
2017-06-21 0 17.38 17.36 17.38 17.34 17.50 90,700 1,585,206 17.477 16.68 16.66 16.68 16.64 16.79 94,528 16.770 -0.46%
2017-06-20 0 17.46 17.46 17.50 17.38 17.60 147,500 2,567,840 17.409 16.75 16.75 16.79 16.68 16.89 153,725 16.704 0.58%
2017-06-19 0 17.36 17.36 17.42 17.10 17.40 223,600 3,845,826 17.200 16.66 16.66 16.71 16.41 16.70 233,037 16.503 -0.12%
2017-06-16 0 17.38 17.36 17.38 17.34 17.38 19,100 331,778 17.371 16.68 16.66 16.68 16.64 16.68 19,906 16.667 0.23%
2017-06-15 0 17.34 17.30 17.34 17.30 17.60 57,800 1,006,540 17.414 16.64 16.60 16.64 16.60 16.89 60,239 16.709 -0.23%
2017-06-14 0 17.38 17.36 17.38 17.36 17.38 6,600 114,590 17.362 16.68 16.66 16.68 16.66 16.68 6,879 16.659 0.12%
2017-06-13 0 17.36 17.32 17.38 17.34 17.36 52,400 909,652 17.360 16.66 16.62 16.68 16.64 16.66 54,611 16.657 0.23%
2017-06-12 0 17.32 17.30 17.34 17.24 17.34 40,245 696,547 17.308 16.62 16.60 16.64 16.54 16.64 41,943 16.607 0.00%
2017-06-09 0 17.32 17.30 17.38 17.32 17.38 194,615 3,375,884 17.346 16.62 16.60 16.68 16.62 16.68 202,829 16.644 -0.23%
2017-06-08 0 17.36 17.34 17.36 17.34 17.38 90,502 1,572,334 17.373 16.66 16.64 16.66 16.64 16.68 94,322 16.670 0.00%
2017-06-07 0 17.36 17.34 17.40 17.34 17.38 15,910 276,317 17.368 16.66 16.64 16.70 16.64 16.68 16,581 16.664 0.23%
2017-06-06 0 17.32 17.30 17.38 17.32 17.86 63,165 1,097,804 17.380 16.62 16.60 16.68 16.62 17.14 65,831 16.676 -0.35%
2017-06-05 0 17.38 17.38 17.40 17.36 17.40 99,784 1,735,149 17.389 16.68 16.68 16.70 16.66 16.70 103,995 16.685 0.12%
2017-06-02 0 17.36 17.36 17.40 17.28 17.40 28,100 487,856 17.361 16.66 16.66 16.70 16.58 16.70 29,286 16.658 1.05%
2017-06-01 0 17.18 17.18 17.20 17.18 17.34 45,000 775,076 17.224 16.48 16.48 16.50 16.48 16.64 46,899 16.526 -0.12%
2017-05-31 0 17.20 17.18 17.20 17.18 17.26 56,699 976,033 17.214 16.50 16.48 16.50 16.48 16.56 59,092 16.517 -0.35%
2017-05-29 0 17.26 17.22 17.26 17.22 17.26 40,800 703,756 17.249 16.56 16.52 16.56 16.52 16.56 42,522 16.550 0.12%
2017-05-26 0 17.24 17.24 17.26 17.22 17.24 237,500 4,094,448 17.240 16.54 16.54 16.56 16.52 16.54 247,523 16.542 0.23%
2017-05-25 0 17.20 17.18 17.20 17.14 17.22 30,600 526,406 17.203 16.50 16.48 16.50 16.45 16.52 31,891 16.506 0.47%
2017-05-24 0 17.12 17.10 17.12 17.10 17.50 79,738 1,384,210 17.359 16.43 16.41 16.43 16.41 16.79 83,103 16.657 0.35%
2017-05-23 0 17.06 17.02 17.10 17.00 17.14 5,300 90,284 17.035 16.37 16.33 16.41 16.31 16.45 5,524 16.345 0.35%
2017-05-22 0 17.00 16.96 17.00 16.96 17.16 153,900 2,618,734 17.016 16.31 16.27 16.31 16.27 16.47 160,395 16.327 0.71%
2017-05-19 0 16.88 16.86 16.88 16.80 16.88 64,219 1,082,530 16.857 16.20 16.18 16.20 16.12 16.20 66,929 16.174 0.48%
2017-05-18 0 16.80 16.80 16.86 16.70 17.00 150,237 2,531,249 16.848 16.12 16.12 16.18 16.02 16.31 156,578 16.166 -1.18%
2017-05-17 0 17.00 16.98 17.02 16.98 17.16 59,500 1,012,170 17.011 16.31 16.29 16.33 16.29 16.47 62,011 16.322 -0.70%
2017-05-16 0 17.12 17.08 17.28 17.08 17.12 15,300 261,604 17.098 16.43 16.39 16.58 16.39 16.43 15,946 16.406 0.59%
2017-05-15 0 17.02 17.00 17.14 17.02 17.08 45,668 779,053 17.059 16.33 16.31 16.45 16.33 16.39 47,595 16.368 0.12%
2017-05-12 0 17.00 17.00 17.08 17.00 17.10 20,200 344,746 17.067 16.31 16.31 16.39 16.31 16.41 21,053 16.376 -0.58%
2017-05-11 0 17.10 17.06 17.10 17.04 17.12 46,734 798,871 17.094 16.41 16.37 16.41 16.35 16.43 48,706 16.402 0.35%
2017-05-10 0 17.04 17.02 17.06 17.00 17.06 24,800 422,222 17.025 16.35 16.33 16.37 16.31 16.37 25,847 16.336 -0.12%
2017-05-09 0 17.06 17.06 17.12 16.96 17.08 143,203 2,435,439 17.007 16.37 16.37 16.43 16.27 16.39 149,247 16.318 -0.12%
2017-05-08 0 17.08 17.06 17.20 17.04 17.10 79,353 1,356,120 17.090 16.39 16.37 16.50 16.35 16.41 82,702 16.398 0.47%
2017-05-05 0 17.00 16.96 17.00 16.92 17.00 71,767 1,217,204 16.960 16.31 16.27 16.31 16.23 16.31 74,796 16.274 0.00%
2017-05-04 0 17.00 16.98 17.00 16.96 17.00 32,400 550,258 16.983 16.31 16.29 16.31 16.27 16.31 33,767 16.296 0.00%
2017-05-02 0 17.00 16.96 17.00 16.96 17.02 13,060 222,164 17.011 16.31 16.27 16.31 16.27 16.33 13,611 16.322 0.24%
2017-04-28 0 16.96 16.96 - 16.96 17.08 33,808 574,202 16.984 16.27 16.27 - 16.27 16.39 35,235 16.296 -0.24%
2017-04-27 0 17.00 16.96 - 16.96 17.10 58,401 992,694 16.998 16.31 16.27 - 16.27 16.41 60,866 16.310 0.00%
2017-04-26 0 17.00 16.98 17.02 16.94 17.02 107,800 1,833,024 17.004 16.31 16.29 16.33 16.25 16.33 112,350 16.315 0.71%
2017-04-25 0 16.88 16.86 16.90 16.86 16.90 109,600 1,850,396 16.883 16.20 16.18 16.22 16.18 16.22 114,226 16.199 0.12%
2017-04-24 0 16.86 16.86 16.90 16.78 16.88 59,309 999,046 16.845 16.18 16.18 16.22 16.10 16.20 61,812 16.163 0.72%
2017-04-21 0 16.74 16.74 16.76 16.54 16.76 26,182 438,630 16.753 16.06 16.06 16.08 15.87 16.08 27,287 16.075 0.60%
2017-04-20 0 16.64 16.64 16.68 16.60 16.66 8,800 146,400 16.636 15.97 15.97 16.00 15.93 15.99 9,171 15.963 -0.12%
2017-04-19 0 16.66 16.62 16.68 16.62 16.66 25,960 431,712 16.630 15.99 15.95 16.00 15.95 15.99 27,056 15.956 0.00%
2017-04-18 0 16.66 16.66 16.68 16.66 16.70 16,700 278,562 16.680 15.99 15.99 16.00 15.99 16.02 17,405 16.005 0.24%
2017-04-13 0 16.62 16.62 16.64 16.60 16.72 41,712 695,638 16.677 15.95 15.95 15.97 15.93 16.04 43,472 16.002 -0.60%
2017-04-12 0 16.72 16.72 16.80 16.72 16.80 23,400 391,492 16.730 16.04 16.04 16.12 16.04 16.12 24,388 16.053 -0.24%
2017-04-11 0 16.76 16.56 16.76 16.64 16.76 20,000 334,410 16.721 16.08 15.89 16.08 15.97 16.08 20,844 16.043 0.00%
2017-04-10 0 16.76 16.72 16.76 16.72 16.80 8,989 150,717 16.767 16.08 16.04 16.08 16.04 16.12 9,368 16.088 0.36%
2017-04-07 0 16.70 16.70 16.84 16.62 16.70 12,001 200,166 16.679 16.02 16.02 16.16 15.95 16.02 12,507 16.004 0.12%
2017-04-06 0 16.68 16.64 17.10 16.64 16.70 20,500 341,596 16.663 16.00 15.97 16.41 15.97 16.02 21,365 15.988 -0.24%
2017-04-05 0 16.72 16.72 16.80 16.70 16.84 108,600 1,823,102 16.787 16.04 16.04 16.12 16.02 16.16 113,183 16.108 -0.71%
2017-04-03 0 16.84 16.80 16.82 16.76 16.88 82,500 1,388,216 16.827 16.16 16.12 16.14 16.08 16.20 85,982 16.145 0.06%
2017-03-31 0 16.88 16.80 16.88 16.78 17.00 224,500 3,781,578 16.844 16.15 16.07 16.15 16.05 16.26 234,670 16.114 0.24%
2017-03-30 0 16.84 16.80 17.00 16.78 16.84 37,900 637,750 16.827 16.11 16.07 16.26 16.05 16.11 39,617 16.098 0.48%
2017-03-29 0 16.76 16.74 16.76 16.74 16.80 20,300 340,428 16.770 16.03 16.01 16.03 16.01 16.07 21,220 16.043 0.24%
2017-03-28 0 16.72 16.66 16.78 16.64 16.74 14,000 233,420 16.673 16.00 15.94 16.05 15.92 16.01 14,634 15.950 1.09%
2017-03-27 0 16.54 16.00 16.54 16.48 16.74 245,200 4,051,384 16.523 15.82 15.31 15.82 15.77 16.01 256,308 15.807 -1.08%
2017-03-24 0 16.72 16.70 16.74 16.66 16.74 39,700 663,676 16.717 16.00 15.98 16.01 15.94 16.01 41,498 15.993 0.12%
2017-03-23 0 16.70 16.70 16.80 16.70 16.74 83,700 1,400,322 16.730 15.98 15.98 16.07 15.98 16.01 87,492 16.005 0.60%
2017-03-22 0 16.60 16.58 16.64 16.58 16.88 79,100 1,316,198 16.640 15.88 15.86 15.92 15.86 16.15 82,683 15.919 -1.66%
2017-03-21 0 16.88 16.88 16.92 16.88 16.94 39,119 660,719 16.890 16.15 16.15 16.19 16.15 16.21 40,891 16.158 -0.12%
2017-03-20 0 16.90 16.86 16.90 16.84 17.10 84,100 1,420,328 16.889 16.17 16.13 16.17 16.11 16.36 87,910 16.157 -0.12%
2017-03-17 0 16.92 16.88 16.98 16.78 16.98 49,710 839,389 16.886 16.19 16.15 16.24 16.05 16.24 51,962 16.154 -0.35%
2017-03-16 0 16.98 16.96 16.98 16.90 16.98 40,800 691,118 16.939 16.24 16.23 16.24 16.17 16.24 42,648 16.205 0.95%
2017-03-15 0 16.82 16.82 16.88 16.82 16.86 9,876 166,347 16.844 16.09 16.09 16.15 16.09 16.13 10,323 16.114 -0.36%
2017-03-14 0 16.88 16.84 16.90 16.82 16.90 19,800 334,138 16.876 16.15 16.11 16.17 16.09 16.17 20,697 16.144 0.12%
2017-03-13 0 16.86 16.84 16.86 16.84 16.86 51,100 861,434 16.858 16.13 16.11 16.13 16.11 16.13 53,415 16.127 -0.12%
2017-03-10 0 16.88 16.84 16.88 16.82 16.88 7,907 133,456 16.878 16.15 16.11 16.15 16.09 16.15 8,265 16.147 0.60%
2017-03-09 0 16.78 16.76 16.82 16.76 16.78 95,328 1,599,305 16.777 16.05 16.03 16.09 16.03 16.05 99,646 16.050 -0.12%
2017-03-08 0 16.80 16.80 16.82 16.78 16.94 52,830 888,256 16.813 16.07 16.07 16.09 16.05 16.21 55,223 16.085 -0.59%
2017-03-07 0 16.90 16.88 16.94 16.88 16.94 94,367 1,595,206 16.904 16.17 16.15 16.21 16.15 16.21 98,642 16.172 0.12%
2017-03-06 0 16.88 16.86 16.90 16.80 16.90 24,500 413,420 16.874 16.15 16.13 16.17 16.07 16.17 25,610 16.143 0.00%
2017-03-03 0 16.88 16.86 16.88 16.86 17.02 46,700 789,762 16.911 16.15 16.13 16.15 16.13 16.28 48,816 16.179 -0.71%
2017-03-02 0 17.00 17.00 17.02 16.86 17.02 168,300 2,861,414 17.002 16.26 16.26 16.28 16.13 16.28 175,924 16.265 1.19%
2017-03-01 0 16.80 16.80 16.90 16.80 16.90 28,200 474,584 16.829 16.07 16.07 16.17 16.07 16.17 29,477 16.100 0.00%
2017-02-28 0 16.80 16.80 16.84 16.80 16.86 154,800 2,602,682 16.813 16.07 16.07 16.11 16.07 16.13 161,812 16.085 0.00%
2017-02-27 0 16.80 16.80 16.90 16.76 16.84 47,600 799,382 16.794 16.07 16.07 16.17 16.03 16.11 49,756 16.066 0.24%
2017-02-24 0 16.76 16.74 16.80 16.76 16.88 85,500 1,433,362 16.764 16.03 16.01 16.07 16.03 16.15 89,373 16.038 -0.12%
2017-02-23 0 16.78 16.76 16.80 16.76 16.80 56,000 939,172 16.771 16.05 16.03 16.07 16.03 16.07 58,537 16.044 -0.12%
2017-02-22 0 16.80 16.78 16.88 16.68 16.80 44,100 739,446 16.767 16.07 16.05 16.15 15.96 16.07 46,098 16.041 0.72%
2017-02-21 0 16.68 16.68 16.70 16.56 16.74 88,100 1,467,102 16.653 15.96 15.96 15.98 15.84 16.01 92,091 15.931 0.00%
2017-02-20 0 16.68 16.62 16.80 16.64 16.68 9,200 153,160 16.648 15.96 15.90 16.07 15.92 15.96 9,617 15.926 0.48%
2017-02-17 0 16.60 16.50 16.66 16.60 16.70 60,900 1,013,978 16.650 15.88 15.78 15.94 15.88 15.98 63,659 15.928 -0.48%
2017-02-16 0 16.68 16.66 16.70 16.60 16.70 128,000 2,127,812 16.624 15.96 15.94 15.98 15.88 15.98 133,798 15.903 0.72%
2017-02-15 0 16.56 16.44 16.64 16.54 16.68 75,100 1,248,160 16.620 15.84 15.73 15.92 15.82 15.96 78,502 15.900 0.12%
2017-02-14 0 16.54 16.48 - 16.46 16.56 54,720 903,632 16.514 15.82 15.77 - 15.75 15.84 57,199 15.798 0.49%
2017-02-13 0 16.46 16.44 16.52 16.44 16.50 70,000 1,153,080 16.473 15.75 15.73 15.80 15.73 15.78 73,171 15.759 0.49%
2017-02-10 0 16.38 16.38 16.40 16.30 16.40 37,100 607,502 16.375 15.67 15.67 15.69 15.59 15.69 38,781 15.665 0.74%
2017-02-09 0 16.26 16.24 16.26 16.20 16.28 45,100 731,502 16.220 15.56 15.54 15.56 15.50 15.57 47,143 15.517 -0.12%
2017-02-08 0 16.28 16.22 16.30 16.20 16.28 5,200 84,482 16.247 15.57 15.52 15.59 15.50 15.57 5,436 15.542 0.49%
2017-02-07 0 16.20 16.20 16.24 16.18 16.26 12,986 210,450 16.206 15.50 15.50 15.54 15.48 15.56 13,574 15.504 0.12%
2017-02-06 0 16.18 16.06 16.28 16.18 16.30 209,000 3,390,018 16.220 15.48 15.36 15.57 15.48 15.59 218,468 15.517 0.00%
2017-02-03 0 16.18 16.18 16.20 16.16 16.28 10,000 161,768 16.177 15.48 15.48 15.50 15.46 15.57 10,453 15.476 0.00%
2017-02-02 0 16.18 16.10 16.24 16.12 16.24 259,000 4,186,026 16.162 15.48 15.40 15.54 15.42 15.54 270,733 15.462 -0.12%
2017-02-01 0 16.20 16.18 16.20 16.20 16.40 84,600 1,375,704 16.261 15.50 15.48 15.50 15.50 15.69 88,432 15.557 -0.74%
2017-01-27 0 16.32 16.30 16.32 16.30 16.50 61,600 1,007,438 16.355 15.61 15.59 15.61 15.59 15.78 64,390 15.646 -0.12%
2017-01-26 0 16.34 16.32 16.36 16.24 16.34 48,300 788,604 16.327 15.63 15.61 15.65 15.54 15.63 50,488 15.620 0.99%
2017-01-25 0 16.18 16.16 16.20 16.12 16.20 43,420 702,857 16.187 15.48 15.46 15.50 15.42 15.50 45,387 15.486 0.62%
2017-01-24 0 16.08 16.06 16.08 16.06 16.08 9,500 152,638 16.067 15.38 15.36 15.38 15.36 15.38 9,930 15.371 0.00%
2017-01-23 0 16.08 16.06 16.18 16.06 16.50 83,700 1,370,694 16.376 15.38 15.36 15.48 15.36 15.78 87,492 15.667 0.00%
2017-01-20 0 16.08 16.06 16.08 16.04 16.10 51,700 831,112 16.076 15.38 15.36 15.38 15.34 15.40 54,042 15.379 -0.12%
2017-01-19 0 16.10 16.08 16.50 16.04 16.12 73,100 1,174,610 16.069 15.40 15.38 15.78 15.34 15.42 76,411 15.372 0.00%
2017-01-18 0 16.10 16.08 16.10 16.08 16.12 15,400 248,032 16.106 15.40 15.38 15.40 15.38 15.42 16,098 15.408 0.00%
2017-01-17 0 16.10 16.06 16.10 16.04 16.12 21,900 351,782 16.063 15.40 15.36 15.40 15.34 15.42 22,892 15.367 -0.12%
2017-01-16 0 16.12 16.10 16.20 16.08 16.12 19,400 312,138 16.090 15.42 15.40 15.50 15.38 15.42 20,279 15.392 0.37%
2017-01-13 0 16.06 16.00 16.08 16.04 16.10 39,600 636,704 16.078 15.36 15.31 15.38 15.34 15.40 41,394 15.382 -0.25%
2017-01-12 0 16.10 16.08 16.16 16.10 16.14 23,800 383,764 16.125 15.40 15.38 15.46 15.40 15.44 24,878 15.426 0.00%
2017-01-11 0 16.10 16.06 16.10 16.08 16.10 15,120 243,236 16.087 15.40 15.36 15.40 15.38 15.40 15,805 15.390 0.00%
2017-01-10 0 16.10 16.06 16.30 16.06 16.18 79,700 1,286,826 16.146 15.40 15.36 15.59 15.36 15.48 83,310 15.446 -0.49%
2017-01-09 0 16.18 16.10 16.30 16.08 16.18 57,488 929,080 16.161 15.48 15.40 15.59 15.38 15.48 60,092 15.461 0.75%
2017-01-06 0 16.06 16.04 16.06 16.02 16.10 108,000 1,735,466 16.069 15.36 15.34 15.36 15.33 15.40 112,892 15.373 0.00%
2017-01-05 0 16.06 16.04 16.08 16.04 16.10 138,600 2,227,844 16.074 15.36 15.34 15.38 15.34 15.40 144,879 15.377 0.25%
2017-01-04 0 16.02 16.00 16.20 15.94 16.10 143,700 2,306,998 16.054 15.33 15.31 15.50 15.25 15.40 150,210 15.359 0.50%
2017-01-03 0 15.94 15.94 15.96 15.84 15.96 62,900 1,002,008 15.930 15.25 15.25 15.27 15.15 15.27 65,749 15.240 -0.25%
2016-12-30 0 16.02 16.00 16.02 15.98 16.04 24,800 396,534 15.989 15.29 15.27 15.29 15.25 15.31 25,988 15.258 0.13%
2016-12-29 0 16.00 15.00 16.00 16.00 16.12 100,000 1,602,038 16.020 15.27 14.31 15.27 15.27 15.38 104,792 15.288 -0.87%
2016-12-28 0 16.14 16.10 - 16.12 16.14 38,600 622,756 16.134 15.40 15.36 - 15.38 15.40 40,450 15.396 0.12%
2016-12-23 0 16.12 16.10 - 16.08 16.12 13,400 215,606 16.090 15.38 15.36 - 15.34 15.38 14,042 15.354 0.25%
2016-12-22 0 16.08 16.00 - 16.08 16.12 108,800 1,751,546 16.099 15.34 15.27 - 15.34 15.38 114,013 15.363 -0.37%
2016-12-21 0 16.14 16.12 16.14 16.08 16.16 40,200 648,894 16.142 15.40 15.38 15.40 15.34 15.42 42,126 15.404 0.25%
2016-12-20 0 16.10 16.10 16.14 16.08 16.16 77,000 1,241,552 16.124 15.36 15.36 15.40 15.34 15.42 80,690 15.387 0.00%
2016-12-19 0 16.10 16.08 16.10 16.10 16.12 26,900 433,118 16.101 15.36 15.34 15.36 15.36 15.38 28,189 15.365 0.00%
2016-12-16 0 16.10 16.08 16.18 16.06 16.12 65,400 1,053,772 16.113 15.36 15.34 15.44 15.33 15.38 68,534 15.376 0.25%
2016-12-15 0 16.06 16.04 16.18 16.02 16.20 90,100 1,447,460 16.065 15.33 15.31 15.44 15.29 15.46 94,417 15.330 -0.62%
2016-12-14 0 16.16 16.12 16.50 16.00 16.20 111,500 1,800,072 16.144 15.42 15.38 15.75 15.27 15.46 116,843 15.406 1.00%
2016-12-13 0 16.00 16.00 16.04 16.00 16.20 354,100 5,699,980 16.097 15.27 15.27 15.31 15.27 15.46 371,067 15.361 -0.50%
2016-12-12 0 16.08 16.02 16.08 16.02 16.10 155,700 2,501,712 16.068 15.34 15.29 15.34 15.29 15.36 163,161 15.333 0.88%
2016-12-09 0 15.94 15.94 16.00 15.94 16.00 268,600 4,291,650 15.978 15.21 15.21 15.27 15.21 15.27 281,470 15.247 0.25%
2016-12-08 0 15.90 15.88 - 15.84 15.92 107,500 1,707,288 15.882 15.17 15.15 - 15.12 15.19 112,651 15.156 1.15%
2016-12-07 0 15.72 15.72 - 15.68 15.72 25,503 400,683 15.711 15.00 15.00 - 14.96 15.00 26,725 14.993 0.77%
2016-12-06 0 15.60 15.60 15.64 15.52 15.66 15,800 246,086 15.575 14.89 14.89 14.92 14.81 14.94 16,557 14.863 0.39%
2016-12-05 0 15.54 15.46 15.56 15.46 15.56 48,900 758,480 15.511 14.83 14.75 14.85 14.75 14.85 51,243 14.802 0.13%
2016-12-02 0 15.52 15.50 15.56 15.52 15.56 26,000 403,826 15.532 14.81 14.79 14.85 14.81 14.85 27,246 14.822 -0.39%
2016-12-01 0 15.58 15.56 15.58 15.54 15.64 165,400 2,572,680 15.554 14.87 14.85 14.87 14.83 14.92 173,325 14.843 -0.38%
2016-11-30 0 15.64 15.62 15.64 15.52 15.66 104,100 1,622,664 15.588 14.92 14.91 14.92 14.81 14.94 109,088 14.875 0.39%
2016-11-29 0 15.58 15.00 15.68 15.58 15.66 89,000 1,388,196 15.598 14.87 14.31 14.96 14.87 14.94 93,265 14.884 -0.64%
2016-11-28 0 15.68 15.64 15.70 15.64 15.70 27,900 436,804 15.656 14.96 14.92 14.98 14.92 14.98 29,237 14.940 0.00%
2016-11-25 0 15.68 15.66 15.70 15.66 15.70 60,400 947,608 15.689 14.96 14.94 14.98 14.94 14.98 63,294 14.971 0.13%
2016-11-24 0 15.66 15.66 15.70 15.64 15.66 35,100 549,290 15.649 14.94 14.94 14.98 14.92 14.94 36,782 14.934 0.26%
2016-11-23 0 15.62 14.96 15.62 15.64 15.66 45,900 717,710 15.636 14.91 14.28 14.91 14.92 14.94 48,099 14.921 -0.13%
2016-11-22 0 15.64 15.60 15.64 15.58 15.64 71,200 1,110,328 15.594 14.92 14.89 14.92 14.87 14.92 74,612 14.881 0.64%
2016-11-21 0 15.54 15.52 15.80 15.52 15.56 18,700 290,590 15.540 14.83 14.81 15.08 14.81 14.85 19,596 14.829 0.26%
2016-11-18 0 15.50 15.50 15.52 15.50 15.56 16,100 249,788 15.515 14.79 14.79 14.81 14.79 14.85 16,871 14.805 0.13%
2016-11-17 0 15.48 15.44 15.50 15.46 15.56 85,200 1,321,774 15.514 14.77 14.73 14.79 14.75 14.85 89,283 14.804 -0.13%
2016-11-16 0 15.50 14.80 15.52 15.50 15.68 109,300 1,697,840 15.534 14.79 14.12 14.81 14.79 14.96 114,537 14.823 0.00%
2016-11-15 0 15.50 15.08 15.50 15.36 15.50 82,800 1,275,670 15.407 14.79 14.39 14.79 14.66 14.79 86,768 14.702 0.26%
2016-11-14 0 15.46 15.42 15.52 15.40 15.60 813,500 12,594,286 15.482 14.75 14.71 14.81 14.70 14.89 852,480 14.774 0.52%
2016-11-11 0 15.38 15.32 15.38 15.32 15.38 47,900 735,352 15.352 14.68 14.62 14.68 14.62 14.68 50,195 14.650 0.26%
2016-11-10 0 15.34 15.30 15.40 15.26 15.42 150,700 2,308,252 15.317 14.64 14.60 14.70 14.56 14.71 157,921 14.616 4.07%
2016-11-09 0 14.74 14.74 15.20 14.50 15.24 463,900 6,786,486 14.629 14.07 14.07 14.50 13.84 14.54 486,129 13.960 -2.25%
2016-11-08 0 15.08 15.08 15.24 15.02 15.16 94,900 1,431,532 15.085 14.39 14.39 14.54 14.33 14.47 99,447 14.395 0.53%
2016-11-07 0 15.00 15.00 - 14.94 15.00 139,027 2,083,478 14.986 14.31 14.31 - 14.26 14.31 145,689 14.301 1.35%
2016-11-04 0 14.80 14.80 14.90 14.80 14.92 104,100 1,545,228 14.844 14.12 14.12 14.22 14.12 14.24 109,088 14.165 -0.40%
2016-11-03 0 14.86 14.84 14.92 14.84 14.94 32,800 488,374 14.889 14.18 14.16 14.24 14.16 14.26 34,372 14.209 -0.54%
2016-11-02 0 14.94 14.94 14.96 14.88 15.16 111,700 1,668,204 14.935 14.26 14.26 14.28 14.20 14.47 117,052 14.252 -1.19%
2016-11-01 0 15.12 15.12 15.20 15.06 15.14 91,100 1,378,074 15.127 14.43 14.43 14.50 14.37 14.45 95,465 14.435 0.27%
2016-10-31 0 15.08 15.08 15.18 15.04 15.14 143,900 2,170,154 15.081 14.39 14.39 14.49 14.35 14.45 150,795 14.391 0.00%
2016-10-28 0 15.08 15.00 15.50 15.06 15.12 18,200 274,564 15.086 14.39 14.31 14.79 14.37 14.43 19,072 14.396 -0.40%
2016-10-27 0 15.14 15.10 15.50 15.10 15.14 11,300 170,956 15.129 14.45 14.41 14.79 14.41 14.45 11,841 14.437 0.00%
2016-10-26 0 15.14 15.10 15.50 15.12 15.26 13,700 207,206 15.125 14.45 14.41 14.79 14.43 14.56 14,356 14.433 -0.79%
2016-10-25 0 15.26 15.22 15.32 15.20 15.28 71,400 1,087,122 15.226 14.56 14.52 14.62 14.50 14.58 74,821 14.530 0.26%
2016-10-24 0 15.22 15.20 15.30 15.18 15.22 900 13,678 15.198 14.52 14.50 14.60 14.49 14.52 943 14.503 0.13%
2016-10-20 0 15.20 15.16 15.28 15.20 15.26 9,400 143,280 15.243 14.50 14.47 14.58 14.50 14.56 9,850 14.546 0.40%
2016-10-19 0 15.14 15.10 15.14 15.14 15.18 32,200 488,264 15.163 14.45 14.41 14.45 14.45 14.49 33,743 14.470 -0.26%
2016-10-18 0 15.18 15.08 - 15.12 15.18 49,100 744,060 15.154 14.49 14.39 - 14.43 14.49 51,453 14.461 0.80%
2016-10-17 0 15.06 15.06 15.12 15.06 15.12 41,500 626,274 15.091 14.37 14.37 14.43 14.37 14.43 43,489 14.401 -0.53%
2016-10-14 0 15.14 15.06 - 15.08 15.14 25,300 382,302 15.111 14.45 14.37 - 14.39 14.45 26,512 14.420 0.66%
2016-10-13 0 15.04 15.00 15.06 15.02 15.18 37,600 567,338 15.089 14.35 14.31 14.37 14.33 14.49 39,402 14.399 -0.79%
2016-10-12 0 15.16 15.16 15.20 15.14 15.30 51,600 785,612 15.225 14.47 14.47 14.50 14.45 14.60 54,073 14.529 -1.30%
2016-10-11 0 15.36 15.32 15.44 15.36 15.38 9,900 152,162 15.370 14.66 14.62 14.73 14.66 14.68 10,374 14.667 0.52%
2016-10-07 0 15.28 15.00 15.60 15.28 15.42 49,814 764,131 15.340 14.58 14.31 14.89 14.58 14.71 52,201 14.638 -0.52%
2016-10-06 0 15.36 15.34 15.42 15.30 15.36 22,400 343,268 15.324 14.66 14.64 14.71 14.60 14.66 23,473 14.624 0.39%
2016-10-05 0 15.30 15.28 15.36 15.26 15.32 23,600 360,428 15.272 14.60 14.58 14.66 14.56 14.62 24,731 14.574 -1.16%
2016-10-04 0 15.48 15.38 15.48 15.40 15.50 19,300 298,030 15.442 14.77 14.68 14.77 14.70 14.79 20,225 14.736 0.91%
2016-10-03 0 15.34 15.32 15.42 15.34 15.50 5,500 84,842 15.426 14.64 14.62 14.71 14.64 14.79 5,764 14.720 1.05%
2016-09-30 0 15.22 13.50 - 15.22 15.46 119,300 1,827,490 15.318 14.49 12.85 - 14.49 14.71 125,346 14.580 -1.42%
2016-09-29 0 15.44 15.42 15.48 15.44 15.50 24,800 383,548 15.466 14.70 14.68 14.73 14.70 14.75 26,057 14.720 0.52%
2016-09-28 0 15.36 15.32 15.38 15.30 15.50 30,300 465,498 15.363 14.62 14.58 14.64 14.56 14.75 31,836 14.622 0.26%
2016-09-27 0 15.32 15.30 - 15.20 15.36 31,400 478,394 15.235 14.58 14.56 - 14.47 14.62 32,991 14.501 0.26%
2016-09-26 0 15.28 15.02 15.60 15.28 15.40 28,400 436,526 15.371 14.54 14.30 14.85 14.54 14.66 29,839 14.629 -1.16%
2016-09-23 0 15.46 15.36 15.46 15.44 15.54 25,000 386,666 15.467 14.71 14.62 14.71 14.70 14.79 26,267 14.721 0.78%
2016-09-22 0 15.34 15.32 15.34 15.30 15.34 28,000 429,280 15.331 14.60 14.58 14.60 14.56 14.60 29,419 14.592 0.52%
2016-09-21 0 15.26 15.26 - 15.14 15.28 23,700 360,992 15.232 14.52 14.52 - 14.41 14.54 24,901 14.497 0.13%
2016-09-20 0 15.24 15.22 15.28 15.20 15.26 17,000 258,598 15.212 14.50 14.49 14.54 14.47 14.52 17,862 14.478 0.00%
2016-09-19 0 15.24 15.10 15.24 15.08 15.24 26,000 394,840 15.186 14.50 14.37 14.50 14.35 14.50 27,318 14.454 1.06%
2016-09-15 0 15.08 15.02 - 15.04 15.12 88,300 1,331,054 15.074 14.35 14.30 - 14.31 14.39 92,775 14.347 -0.26%
2016-09-14 0 15.12 15.12 15.46 15.10 15.50 15,100 228,340 15.122 14.39 14.39 14.71 14.37 14.75 15,865 14.392 -0.79%
2016-09-13 0 15.24 15.20 15.24 15.22 15.26 31,400 478,582 15.241 14.50 14.47 14.50 14.49 14.52 32,991 14.506 1.60%
2016-09-12 0 15.00 15.00 15.04 14.88 15.30 71,600 1,073,058 14.987 14.28 14.28 14.31 14.16 14.56 75,229 14.264 -2.85%
2016-09-09 0 15.44 15.08 15.56 15.44 15.48 11,800 182,402 15.458 14.70 14.35 14.81 14.70 14.73 12,398 14.712 -0.64%
2016-09-08 0 15.54 15.50 15.56 15.50 15.54 14,000 217,324 15.523 14.79 14.75 14.81 14.75 14.79 14,709 14.774 0.39%
2016-09-07 0 15.48 15.48 15.52 15.48 15.52 37,108 575,154 15.499 14.73 14.73 14.77 14.73 14.77 38,989 14.752 0.00%
2016-09-06 0 15.48 15.46 15.48 15.46 15.48 17,700 273,972 15.479 14.73 14.71 14.73 14.71 14.73 18,597 14.732 0.00%
2016-09-05 0 15.48 15.48 15.50 15.46 15.50 25,000 387,166 15.487 14.73 14.73 14.75 14.71 14.75 26,267 14.740 0.39%
2016-09-02 0 15.42 15.40 15.56 15.38 15.42 12,700 195,676 15.408 14.68 14.66 14.81 14.64 14.68 13,344 14.664 -0.13%
2016-09-01 0 15.44 15.40 15.70 15.40 15.50 21,200 326,930 15.421 14.70 14.66 14.94 14.66 14.75 22,274 14.677 0.00%
2016-08-31 0 15.44 15.42 - 15.42 15.44 7,200 111,158 15.439 14.70 14.68 - 14.68 14.70 7,565 14.694 -0.13%
2016-08-30 0 15.46 15.44 15.48 15.44 15.52 44,000 680,742 15.471 14.71 14.70 14.73 14.70 14.77 46,230 14.725 0.26%
2016-08-29 0 15.42 15.40 15.44 15.40 15.44 56,200 866,844 15.424 14.68 14.66 14.70 14.66 14.70 59,048 14.680 0.13%
2016-08-26 0 15.40 15.40 - 15.40 15.42 13,500 208,038 15.410 14.66 14.66 - 14.66 14.68 14,184 14.667 -0.13%
2016-08-25 0 15.42 15.40 15.44 15.42 15.52 24,900 384,830 15.455 14.68 14.66 14.70 14.68 14.77 26,162 14.710 -0.64%
2016-08-24 0 15.52 15.48 15.54 15.48 15.52 17,220 266,787 15.493 14.77 14.73 14.79 14.73 14.77 18,093 14.746 0.26%
2016-08-23 0 15.48 15.46 15.52 15.46 15.48 6,020 93,119 15.468 14.73 14.71 14.77 14.71 14.73 6,325 14.722 0.13%
2016-08-22 0 15.46 15.42 15.48 15.42 15.48 14,000 216,312 15.451 14.71 14.68 14.73 14.68 14.73 14,709 14.706 -0.13%
2016-08-19 0 15.48 15.46 15.50 15.48 15.52 33,500 519,072 15.495 14.73 14.71 14.75 14.73 14.77 35,198 14.747 0.00%
2016-08-18 0 15.48 15.44 15.50 15.44 15.48 19,300 298,524 15.468 14.73 14.70 14.75 14.70 14.73 20,278 14.722 0.26%
2016-08-17 0 15.44 15.40 15.46 15.44 15.50 19,900 307,278 15.441 14.70 14.66 14.71 14.70 14.75 20,908 14.696 -0.39%
2016-08-16 0 15.50 15.48 15.52 15.50 15.52 21,800 337,930 15.501 14.75 14.73 14.77 14.75 14.77 22,905 14.754 0.13%
2016-08-15 0 15.48 15.46 15.48 15.48 15.70 29,700 460,680 15.511 14.73 14.71 14.73 14.73 14.94 31,205 14.763 -0.13%
2016-08-12 0 15.50 15.44 15.50 15.46 15.50 3,300 51,108 15.487 14.75 14.70 14.75 14.71 14.75 3,467 14.740 0.39%
2016-08-11 0 15.44 15.42 15.48 15.44 16.50 6,100 94,502 15.492 14.70 14.68 14.73 14.70 15.70 6,409 14.745 -0.26%
2016-08-10 0 15.48 15.46 15.48 15.40 15.50 46,300 715,820 15.460 14.73 14.71 14.73 14.66 14.75 48,646 14.715 0.13%
2016-08-09 0 15.46 15.46 15.48 15.46 15.48 98,600 1,524,544 15.462 14.71 14.71 14.73 14.71 14.73 103,597 14.716 -0.13%
2016-08-08 0 15.48 15.48 15.50 15.46 15.50 25,510 394,797 15.476 14.73 14.73 14.75 14.71 14.75 26,803 14.730 0.65%
2016-08-05 0 15.38 15.34 15.42 15.36 15.38 24,700 379,552 15.366 14.64 14.60 14.68 14.62 14.64 25,952 14.625 0.26%
2016-08-04 0 15.34 15.30 - 15.32 15.34 5,500 84,304 15.328 14.60 14.56 - 14.58 14.60 5,779 14.589 0.39%
2016-08-03 0 15.28 15.22 15.32 15.28 15.34 50,300 769,404 15.296 14.54 14.49 14.58 14.54 14.60 52,849 14.559 -1.16%
2016-08-01 0 15.46 15.44 15.52 15.40 15.48 37,100 573,108 15.448 14.71 14.70 14.77 14.66 14.73 38,980 14.703 0.39%
2016-07-29 0 15.40 15.34 - 15.34 15.40 25,800 396,370 15.363 14.66 14.60 - 14.60 14.66 27,107 14.622 0.13%
2016-07-28 0 15.38 15.34 15.38 15.34 15.40 21,700 333,774 15.381 14.64 14.60 14.64 14.60 14.66 22,800 14.639 0.00%
2016-07-27 0 15.38 15.20 15.40 15.36 15.40 9,100 139,974 15.382 14.64 14.47 14.66 14.62 14.66 9,561 14.640 0.26%
2016-07-26 0 15.34 15.32 15.40 15.34 15.40 4,700 72,198 15.361 14.60 14.58 14.66 14.60 14.66 4,938 14.620 -0.39%
2016-07-25 0 15.40 15.38 15.46 15.38 15.44 13,900 214,050 15.399 14.66 14.64 14.71 14.64 14.70 14,604 14.657 0.39%
2016-07-22 0 15.34 15.32 15.40 15.32 15.50 35,600 546,620 15.354 14.60 14.58 14.66 14.58 14.75 37,404 14.614 -0.39%
2016-07-21 0 15.40 15.38 15.44 15.32 15.42 167,700 2,584,744 15.413 14.66 14.64 14.70 14.58 14.68 176,199 14.669 0.52%
2016-07-20 0 15.32 15.30 15.38 15.28 15.34 25,900 396,530 15.310 14.58 14.56 14.64 14.54 14.60 27,213 14.572 0.26%
2016-07-19 0 15.28 15.24 15.30 15.28 15.32 4,900 74,942 15.294 14.54 14.50 14.56 14.54 14.58 5,148 14.557 -0.39%
2016-07-18 0 15.34 15.32 15.40 15.32 15.40 23,500 360,314 15.333 14.60 14.58 14.66 14.58 14.66 24,691 14.593 0.26%
2016-07-15 0 15.30 15.28 15.36 15.28 15.40 45,300 693,826 15.316 14.56 14.54 14.62 14.54 14.66 47,596 14.577 -0.13%
2016-07-14 0 15.32 15.28 15.40 15.20 15.34 53,700 818,986 15.251 14.58 14.54 14.66 14.47 14.60 56,421 14.516 0.66%
2016-07-13 0 15.22 15.18 15.24 15.18 15.22 54,400 826,510 15.193 14.49 14.45 14.50 14.45 14.49 57,157 14.460 0.26%
2016-07-12 0 15.18 15.14 15.18 15.06 15.18 39,900 603,240 15.119 14.45 14.41 14.45 14.33 14.45 41,922 14.390 0.80%
2016-07-11 0 15.06 15.06 15.12 15.06 15.24 71,500 1,081,158 15.121 14.33 14.33 14.39 14.33 14.50 75,123 14.392 1.21%
2016-07-08 0 14.88 14.86 14.90 14.84 14.90 3,431 51,027 14.872 14.16 14.14 14.18 14.12 14.18 3,605 14.155 -0.13%
2016-07-07 0 14.90 14.88 14.90 14.88 14.90 14,300 213,028 14.897 14.18 14.16 14.18 14.16 14.18 15,025 14.179 0.68%
2016-07-06 0 14.80 14.76 14.82 14.72 14.80 59,700 880,880 14.755 14.09 14.05 14.11 14.01 14.09 62,725 14.043 -0.27%
2016-07-05 0 14.84 14.82 14.84 14.84 14.90 18,900 280,902 14.863 14.12 14.11 14.12 14.12 14.18 19,858 14.146 -0.80%
2016-07-04 0 14.96 14.92 14.96 14.88 14.96 26,000 387,856 14.918 14.24 14.20 14.24 14.16 14.24 27,318 14.198 1.84%
2016-06-30 0 14.74 14.74 14.80 14.72 14.78 37,400 551,148 14.737 13.98 13.98 14.04 13.96 14.02 39,429 13.978 1.38%
2016-06-29 0 14.54 14.52 14.58 14.44 14.54 78,700 1,142,132 14.512 13.79 13.77 13.83 13.70 13.79 82,970 13.766 1.39%
2016-06-28 0 14.34 14.32 14.40 14.28 14.84 71,900 1,035,578 14.403 13.60 13.58 13.66 13.55 14.08 75,801 13.662 -0.97%
2016-06-27 0 14.48 14.42 14.48 14.34 14.90 73,400 1,058,082 14.415 13.73 13.68 13.73 13.60 14.13 77,382 13.673 -0.28%
2016-06-24 0 14.52 14.50 14.64 14.24 14.56 69,700 1,002,080 14.377 13.77 13.75 13.89 13.51 13.81 73,482 13.637 -2.55%
2016-06-23 0 14.90 14.86 14.92 14.88 14.90 19,800 294,996 14.899 14.13 14.10 14.15 14.11 14.13 20,874 14.132 0.40%
2016-06-22 0 14.84 14.82 14.86 14.84 14.86 18,800 279,092 14.845 14.08 14.06 14.10 14.08 14.10 19,820 14.081 0.00%
2016-06-21 0 14.84 14.84 14.90 14.84 14.86 14,500 215,318 14.850 14.08 14.08 14.13 14.08 14.10 15,287 14.085 -0.27%
2016-06-20 0 14.88 14.84 14.90 14.86 14.88 5,600 83,218 14.860 14.11 14.08 14.13 14.10 14.11 5,904 14.096 0.68%
2016-06-17 0 14.78 14.74 14.78 14.78 14.78 2,200 32,516 14.780 14.02 13.98 14.02 14.02 14.02 2,319 14.019 0.68%
2016-06-16 0 14.68 14.66 14.70 14.68 14.74 19,000 279,524 14.712 13.92 13.91 13.94 13.92 13.98 20,031 13.955 -0.68%
2016-06-15 0 14.78 14.74 14.80 14.72 14.78 11,500 169,638 14.751 14.02 13.98 14.04 13.96 14.02 12,124 13.992 0.14%
2016-06-14 0 14.76 14.72 14.78 14.76 14.86 98,400 1,455,622 14.793 14.00 13.96 14.02 14.00 14.10 103,739 14.032 -0.67%
2016-06-13 0 14.86 14.86 14.88 14.84 14.90 5,500 81,676 14.850 14.10 14.10 14.11 14.08 14.13 5,798 14.086 -0.80%
2016-06-10 0 14.98 14.96 14.98 14.98 15.02 39,800 597,112 15.003 14.21 14.19 14.21 14.21 14.25 41,959 14.231 -0.13%
2016-06-08 0 15.00 14.98 15.02 14.98 15.00 22,500 337,360 14.994 14.23 14.21 14.25 14.21 14.23 23,721 14.222 -0.27%
2016-06-07 0 15.04 15.00 15.06 14.96 15.04 122,226 1,830,622 14.977 14.27 14.23 14.28 14.19 14.27 128,857 14.207 0.67%
2016-06-06 0 14.94 14.92 14.98 14.90 14.94 20,800 310,196 14.913 14.17 14.15 14.21 14.13 14.17 21,928 14.146 -0.13%
2016-06-03 0 14.96 14.94 14.98 14.96 14.98 45,800 685,948 14.977 14.19 14.17 14.21 14.19 14.21 48,285 14.206 0.27%
2016-06-02 0 14.92 14.88 14.92 14.86 14.92 31,200 465,028 14.905 14.15 14.11 14.15 14.10 14.15 32,893 14.138 0.40%
2016-06-01 0 14.86 14.84 14.90 14.86 15.00 73,800 1,101,366 14.924 14.10 14.08 14.13 14.10 14.23 77,804 14.156 -0.54%
2016-05-31 0 14.94 14.92 14.94 14.92 14.96 19,100 285,468 14.946 14.17 14.15 14.17 14.15 14.19 20,136 14.177 -0.13%
2016-05-30 0 14.96 14.94 14.96 14.86 14.98 64,600 965,900 14.952 14.19 14.17 14.19 14.10 14.21 68,105 14.183 0.81%
2016-05-27 0 14.84 14.84 14.86 14.82 14.88 42,400 629,494 14.847 14.08 14.08 14.10 14.06 14.11 44,700 14.083 0.13%
2016-05-26 0 14.82 14.82 14.86 14.78 14.82 42,100 623,438 14.809 14.06 14.06 14.10 14.02 14.06 44,384 14.046 0.27%
2016-05-25 0 14.78 14.76 14.78 14.74 14.78 3,900 57,548 14.756 14.02 14.00 14.02 13.98 14.02 4,112 13.997 1.51%
2016-05-24 0 14.56 14.52 14.58 14.54 14.56 34,900 507,464 14.541 13.81 13.77 13.83 13.79 13.81 36,793 13.792 0.14%
2016-05-23 0 14.54 14.52 14.58 14.54 14.60 31,800 463,054 14.561 13.79 13.77 13.83 13.79 13.85 33,525 13.812 0.14%
2016-05-20 0 14.52 14.50 14.54 14.48 14.54 4,700 68,146 14.499 13.77 13.75 13.79 13.73 13.79 4,955 13.753 0.28%
2016-05-19 0 14.48 14.44 14.48 14.46 14.50 18,400 266,270 14.471 13.73 13.70 13.73 13.72 13.75 19,398 13.726 0.00%
2016-05-18 0 14.48 14.46 14.50 14.48 14.52 10,100 146,544 14.509 13.73 13.72 13.75 13.73 13.77 10,648 13.763 -1.36%
2016-05-17 0 14.68 14.66 14.70 14.52 14.68 70,800 1,037,398 14.653 13.92 13.91 13.94 13.77 13.92 74,641 13.898 1.10%
2016-05-16 0 14.52 14.50 14.52 14.50 14.52 11,200 162,446 14.504 13.77 13.75 13.77 13.75 13.77 11,808 13.758 -0.14%
2016-05-13 0 14.54 14.54 14.58 14.52 14.60 58,800 855,156 14.543 13.79 13.79 13.83 13.77 13.85 61,990 13.795 -0.55%
2016-05-12 0 14.62 14.62 14.66 14.62 14.70 11,400 166,950 14.645 13.87 13.87 13.91 13.87 13.94 12,018 13.891 -0.68%
2016-05-11 0 14.72 14.70 14.72 14.72 14.76 31,400 462,714 14.736 13.96 13.94 13.96 13.96 14.00 33,104 13.978 0.27%
2016-05-10 0 14.68 14.64 14.70 14.58 14.68 103,500 1,513,242 14.621 13.92 13.89 13.94 13.83 13.92 109,115 13.868 0.69%
2016-05-09 0 14.58 14.54 14.58 14.54 14.60 37,207 542,536 14.582 13.83 13.79 13.83 13.79 13.85 39,226 13.831 0.55%
2016-05-06 0 14.50 14.50 14.52 14.48 14.56 38,200 554,494 14.516 13.75 13.75 13.77 13.73 13.81 40,273 13.769 -0.55%
2016-05-05 0 14.58 14.56 14.60 14.56 14.58 7,600 110,738 14.571 13.83 13.81 13.85 13.81 13.83 8,012 13.821 -0.14%
2016-05-04 0 14.60 14.58 14.62 14.56 14.62 15,200 221,664 14.583 13.85 13.83 13.87 13.81 13.87 16,025 13.833 -0.54%
2016-05-03 0 14.68 14.64 14.68 14.68 14.74 42,200 621,108 14.718 13.92 13.89 13.92 13.92 13.98 44,490 13.961 0.00%
2016-04-29 0 14.68 14.68 14.72 14.66 14.74 22,300 327,818 14.700 13.92 13.92 13.96 13.91 13.98 23,510 13.944 -0.41%
2016-04-28 0 14.74 14.70 14.76 14.74 14.88 91,900 1,359,124 14.789 13.98 13.94 14.00 13.98 14.11 96,886 14.028 -0.27%
2016-04-27 0 14.78 14.76 14.82 14.76 14.80 23,000 339,834 14.775 14.02 14.00 14.06 14.00 14.04 24,248 14.015 -0.14%
2016-04-26 0 14.80 14.78 14.82 14.78 14.80 5,000 73,960 14.792 14.04 14.02 14.06 14.02 14.04 5,271 14.031 0.41%
2016-04-25 0 14.74 14.70 14.76 14.76 14.82 5,900 87,258 14.789 13.98 13.94 14.00 14.00 14.06 6,220 14.028 -0.27%
2016-04-22 0 14.78 14.78 14.82 14.76 14.78 8,100 119,638 14.770 14.02 14.02 14.06 14.00 14.02 8,539 14.010 -0.81%
2016-04-21 0 14.90 14.86 14.92 14.86 14.92 49,100 731,254 14.893 14.13 14.10 14.15 14.10 14.15 51,764 14.127 0.54%
2016-04-20 0 14.82 14.78 14.84 14.80 14.82 15,200 224,976 14.801 14.06 14.02 14.08 14.04 14.06 16,025 14.039 -0.40%
2016-04-19 0 14.88 14.84 14.88 14.80 14.88 17,500 259,328 14.819 14.11 14.08 14.11 14.04 14.11 18,449 14.056 1.78%
2016-04-18 0 14.62 14.62 14.66 14.60 14.66 53,200 777,592 14.616 13.87 13.87 13.91 13.85 13.91 56,086 13.864 -0.54%
2016-04-15 0 14.70 14.68 14.72 14.70 14.76 19,700 290,000 14.721 13.94 13.92 13.96 13.94 14.00 20,769 13.963 0.00%
2016-04-14 0 14.70 14.66 14.70 14.68 14.72 34,700 509,562 14.685 13.94 13.91 13.94 13.92 13.96 36,583 13.929 0.55%
2016-04-13 0 14.62 14.62 14.66 14.60 14.68 54,300 794,120 14.625 13.87 13.87 13.91 13.85 13.92 57,246 13.872 1.39%
2016-04-12 0 14.42 14.42 14.46 14.42 14.44 7,800 112,496 14.423 13.68 13.68 13.72 13.68 13.70 8,223 13.680 -0.83%
2016-04-11 0 14.54 14.52 14.56 14.44 14.52 48,800 706,154 14.470 13.79 13.77 13.81 13.70 13.77 51,448 13.726 0.14%
2016-04-08 0 14.52 14.52 14.56 14.46 14.52 24,611 356,721 14.494 13.77 13.77 13.81 13.72 13.77 25,946 13.748 -0.41%
2016-04-07 0 14.58 14.56 14.60 14.58 14.62 10,100 147,332 14.587 13.83 13.81 13.85 13.83 13.87 10,648 13.837 0.41%
2016-04-06 0 14.52 14.50 14.54 14.50 14.54 11,400 165,550 14.522 13.77 13.75 13.79 13.75 13.79 12,018 13.775 0.00%
2016-04-05 0 14.52 14.48 14.52 14.54 14.60 7,700 112,090 14.557 13.77 13.73 13.77 13.79 13.85 8,118 13.808 0.28%
2016-04-01 0 14.48 14.46 14.54 14.48 14.60 42,500 616,698 14.511 13.73 13.72 13.79 13.73 13.85 44,806 13.764 -0.41%
2016-03-31 0 14.58 14.58 14.60 14.58 14.64 50,000 729,248 14.585 13.79 13.79 13.81 13.79 13.85 52,858 13.796 -0.41%
2016-03-30 0 14.64 14.62 14.64 14.56 14.66 36,400 531,598 14.604 13.85 13.83 13.85 13.77 13.87 38,480 13.815 1.10%
2016-03-29 0 14.48 14.44 14.50 14.46 14.50 3,500 50,666 14.476 13.70 13.66 13.72 13.68 13.72 3,700 13.693 0.70%
2016-03-24 0 14.38 14.38 14.42 14.38 14.48 78,800 1,134,808 14.401 13.60 13.60 13.64 13.60 13.70 83,304 13.623 -0.96%
2016-03-23 0 14.52 14.50 14.54 14.52 14.52 36,000 522,720 14.520 13.73 13.72 13.75 13.73 13.73 38,058 13.735 0.14%
2016-03-22 0 14.50 14.48 14.50 14.50 14.52 19,900 288,710 14.508 13.72 13.70 13.72 13.72 13.73 21,037 13.724 0.14%
2016-03-21 0 14.48 14.46 14.50 14.46 14.50 21,500 311,326 14.480 13.70 13.68 13.72 13.68 13.72 22,729 13.697 0.14%
2016-03-18 0 14.46 14.44 14.48 14.44 14.46 19,900 287,602 14.452 13.68 13.66 13.70 13.66 13.68 21,037 13.671 0.14%
2016-03-17 0 14.44 14.44 14.48 14.40 14.50 66,900 966,866 14.452 13.66 13.66 13.70 13.62 13.72 70,724 13.671 0.84%
2016-03-16 0 14.32 14.28 14.32 14.30 14.34 139,000 1,990,868 14.323 13.55 13.51 13.55 13.53 13.56 146,944 13.548 0.42%
2016-03-15 0 14.26 14.24 14.28 14.28 14.30 43,200 617,740 14.300 13.49 13.47 13.51 13.51 13.53 45,669 13.526 -0.28%
2016-03-14 0 14.30 14.28 14.30 14.30 14.38 12,000 172,046 14.337 13.53 13.51 13.53 13.53 13.60 12,686 13.562 0.56%
2016-03-11 0 14.22 14.20 14.26 14.10 14.22 12,200 172,780 14.162 13.45 13.43 13.49 13.34 13.45 12,897 13.397 0.85%
2016-03-10 0 14.10 14.06 14.16 14.10 14.16 18,700 264,052 14.120 13.34 13.30 13.39 13.34 13.39 19,769 13.357 0.14%
2016-03-09 0 14.08 14.02 14.10 14.08 14.10 14,800 208,476 14.086 13.32 13.26 13.34 13.32 13.34 15,646 13.325 -0.28%
2016-03-08 0 14.12 14.08 14.14 14.10 14.12 106,100 1,497,888 14.118 13.36 13.32 13.38 13.34 13.36 112,164 13.354 -0.14%
2016-03-07 0 14.14 14.12 14.18 14.10 14.16 43,420 613,503 14.130 13.38 13.36 13.41 13.34 13.39 45,902 13.366 -0.14%
2016-03-04 0 14.16 14.12 14.16 14.12 14.16 90,700 1,284,116 14.158 13.39 13.36 13.39 13.36 13.39 95,884 13.392 0.43%
2016-03-03 0 14.10 14.06 14.12 14.08 14.12 137,900 1,945,380 14.107 13.34 13.30 13.36 13.32 13.36 145,782 13.344 0.28%
2016-03-02 0 14.06 14.00 14.08 14.04 14.10 24,900 350,552 14.078 13.30 13.24 13.32 13.28 13.34 26,323 13.317 2.33%
2016-03-01 0 13.74 13.72 13.78 13.68 13.70 18,600 254,680 13.692 13.00 12.98 13.03 12.94 12.96 19,663 12.952 -0.15%
2016-02-29 0 13.76 13.70 13.76 13.72 13.84 41,700 574,240 13.771 13.02 12.96 13.02 12.98 13.09 44,083 13.026 -0.86%
2016-02-26 0 13.88 13.88 13.94 13.82 13.90 53,300 740,384 13.891 13.13 13.13 13.19 13.07 13.15 56,346 13.140 1.46%
2016-02-25 0 13.68 13.62 13.70 13.64 13.74 23,600 323,124 13.692 12.94 12.88 12.96 12.90 13.00 24,949 12.951 0.44%
2016-02-24 0 13.62 13.62 13.66 13.60 13.60 6,500 88,400 13.600 12.88 12.88 12.92 12.86 12.86 6,872 12.865 -0.58%
2016-02-23 0 13.70 13.68 13.72 13.70 13.70 12,500 171,250 13.700 12.96 12.94 12.98 12.96 12.96 13,214 12.959 0.00%
2016-02-22 0 13.70 13.68 13.76 13.64 13.68 21,200 289,350 13.649 12.96 12.94 13.02 12.90 12.94 22,412 12.911 0.44%
2016-02-19 0 13.64 13.62 13.68 13.62 13.66 17,300 235,750 13.627 12.90 12.88 12.94 12.88 12.92 18,289 12.890 -0.58%
2016-02-18 0 13.72 13.68 13.74 13.70 13.72 115,900 1,589,828 13.717 12.98 12.94 13.00 12.96 12.98 122,524 12.976 2.24%
2016-02-17 0 13.42 13.40 13.46 13.40 13.48 53,600 721,404 13.459 12.69 12.68 12.73 12.68 12.75 56,663 12.731 -0.30%
2016-02-16 0 13.46 13.44 13.52 13.42 13.48 32,400 436,432 13.470 12.73 12.71 12.79 12.69 12.75 34,252 12.742 0.60%
2016-02-15 0 13.38 13.36 13.40 13.34 13.40 11,300 150,940 13.358 12.66 12.64 12.68 12.62 12.68 11,946 12.635 2.76%
2016-02-12 0 13.02 13.02 13.08 13.00 14.00 40,600 528,590 13.019 12.32 12.32 12.37 12.30 13.24 42,920 12.316 -0.61%
2016-02-11 0 13.10 13.08 13.10 13.06 13.50 91,400 1,195,520 13.080 12.39 12.37 12.39 12.35 12.77 96,624 12.373 -3.53%
2016-02-05 0 13.58 13.58 13.64 13.56 13.70 34,038 463,660 13.622 12.85 12.85 12.90 12.83 12.96 35,983 12.885 -0.59%
2016-02-04 0 13.66 13.62 13.70 13.64 13.70 6,600 90,184 13.664 12.92 12.88 12.96 12.90 12.96 6,977 12.925 0.74%
2016-02-03 0 13.56 13.52 13.60 13.46 13.66 47,000 633,536 13.479 12.83 12.79 12.86 12.73 12.92 49,686 12.751 -1.02%
2016-02-02 0 13.70 13.66 13.74 13.66 13.72 29,900 409,528 13.697 12.96 12.92 13.00 12.92 12.98 31,609 12.956 -0.15%
2016-02-01 0 13.72 13.70 13.72 13.68 13.72 28,100 384,936 13.699 12.98 12.96 12.98 12.94 12.98 29,706 12.958 1.33%
2016-01-29 0 13.54 13.54 13.60 13.40 13.56 132,600 1,791,856 13.513 12.81 12.81 12.86 12.68 12.83 140,179 12.783 0.74%
2016-01-28 0 13.44 13.44 13.48 13.36 13.46 105,900 1,417,998 13.390 12.71 12.71 12.75 12.64 12.73 111,953 12.666 0.00%
2016-01-27 0 13.44 13.40 13.50 13.38 13.48 176,900 2,372,198 13.410 12.71 12.68 12.77 12.66 12.75 187,011 12.685 1.36%
2016-01-26 0 13.26 13.22 13.28 13.26 13.58 107,100 1,429,540 13.348 12.54 12.51 12.56 12.54 12.85 113,221 12.626 -2.07%
2016-01-25 0 13.54 13.50 13.56 13.50 13.58 29,100 394,492 13.556 12.81 12.77 12.83 12.77 12.85 30,763 12.824 0.59%
2016-01-22 0 13.46 13.42 13.48 13.28 13.46 72,000 963,906 13.388 12.73 12.69 12.75 12.56 12.73 76,115 12.664 2.12%
2016-01-21 0 13.18 13.18 13.22 13.12 13.36 45,900 606,480 13.213 12.47 12.47 12.51 12.41 12.64 48,523 12.499 -0.15%
2016-01-20 0 13.20 13.16 13.22 13.18 13.44 48,300 638,908 13.228 12.49 12.45 12.51 12.47 12.71 51,061 12.513 -3.08%
2016-01-19 0 13.62 13.58 13.62 13.46 13.62 12,800 172,880 13.506 12.88 12.85 12.88 12.73 12.88 13,532 12.776 1.79%
2016-01-18 0 13.38 13.32 13.38 13.36 13.44 44,600 597,756 13.403 12.66 12.60 12.66 12.64 12.71 47,149 12.678 -1.33%
2016-01-15 0 13.56 13.52 13.58 13.52 13.60 21,000 284,802 13.562 12.83 12.79 12.85 12.79 12.86 22,200 12.829 0.44%
2016-01-14 0 13.50 13.48 13.54 13.40 13.78 75,200 1,010,612 13.439 12.77 12.75 12.81 12.68 13.03 79,498 12.712 -1.89%
2016-01-13 0 13.76 13.76 13.78 13.74 13.84 97,600 1,346,058 13.792 13.02 13.02 13.03 13.00 13.09 103,178 13.046 1.33%
2016-01-12 0 13.58 13.56 13.60 13.50 13.62 143,600 1,948,110 13.566 12.85 12.83 12.86 12.77 12.88 151,807 12.833 -0.15%
2016-01-11 0 13.60 13.56 13.62 13.50 13.90 115,900 1,573,494 13.576 12.86 12.83 12.88 12.77 13.15 122,524 12.842 -2.16%
2016-01-08 0 13.90 13.88 13.90 13.76 13.94 174,829 2,420,287 13.844 13.15 13.13 13.15 13.02 13.19 184,821 13.095 0.43%
2016-01-07 0 13.84 13.82 13.88 13.82 14.14 73,500 1,023,538 13.926 13.09 13.07 13.13 13.07 13.38 77,701 13.173 -2.12%
2016-01-06 0 14.14 14.12 14.16 14.10 14.18 184,000 2,606,186 14.164 13.38 13.36 13.39 13.34 13.41 194,516 13.398 -0.70%
2016-01-05 0 14.24 14.24 14.28 14.24 14.28 37,700 537,118 14.247 13.47 13.47 13.51 13.47 13.51 39,855 13.477 -0.28%
2016-01-04 0 14.28 14.22 14.28 14.26 14.60 135,200 1,939,276 14.344 13.51 13.45 13.51 13.49 13.81 142,927 13.568 -1.72%
2015-12-31 0 14.58 14.58 14.72 14.58 14.62 23,300 340,250 14.603 13.74 13.74 13.88 13.74 13.78 24,716 13.766 -0.95%
2015-12-30 0 14.72 14.68 14.74 14.68 14.74 42,400 623,508 14.705 13.88 13.84 13.90 13.84 13.90 44,978 13.863 1.10%
2015-12-29 0 14.56 14.56 14.60 14.56 14.60 3,900 56,830 14.572 13.73 13.73 13.76 13.73 13.76 4,137 13.737 0.00%
2015-12-28 0 14.56 14.54 14.58 14.56 14.58 27,100 394,692 14.564 13.73 13.71 13.74 13.73 13.74 28,747 13.730 0.00%
2015-12-24 0 14.56 14.44 14.70 14.56 14.60 8,800 128,320 14.582 13.73 13.61 13.86 13.73 13.76 9,335 13.746 0.69%
2015-12-23 0 14.46 14.44 14.46 14.42 14.48 32,300 466,586 14.445 13.63 13.61 13.63 13.59 13.65 34,264 13.618 0.70%
2015-12-22 0 14.36 14.36 14.38 14.34 14.36 7,600 108,996 14.342 13.54 13.54 13.56 13.52 13.54 8,062 13.520 0.84%
2015-12-21 0 14.24 14.22 14.26 14.22 14.24 30,900 439,762 14.232 13.42 13.41 13.44 13.41 13.42 32,778 13.416 -0.70%
2015-12-18 0 14.34 14.32 14.36 14.34 14.82 81,600 1,179,694 14.457 13.52 13.50 13.54 13.52 13.97 86,561 13.629 -1.92%
2015-12-17 0 14.62 14.64 14.66 14.60 14.66 79,000 1,156,704 14.642 13.78 13.80 13.82 13.76 13.82 83,803 13.803 0.69%
2015-12-16 0 14.52 14.48 14.52 14.46 14.52 10,000 144,760 14.476 13.69 13.65 13.69 13.63 13.69 10,608 13.646 1.68%
2015-12-15 0 14.28 14.28 14.32 14.28 14.34 43,500 622,368 14.307 13.46 13.46 13.50 13.46 13.52 46,144 13.487 -0.42%
2015-12-14 0 14.34 14.30 14.40 14.24 14.96 58,300 832,210 14.275 13.52 13.48 13.57 13.42 14.10 61,844 13.457 -1.24%
2015-12-11 0 14.52 14.50 14.54 14.52 14.54 31,300 455,028 14.538 13.69 13.67 13.71 13.69 13.71 33,203 13.705 0.14%
2015-12-10 0 14.50 14.48 14.54 14.50 14.54 16,500 239,274 14.501 13.67 13.65 13.71 13.67 13.71 17,503 13.670 -0.82%
2015-12-09 0 14.62 14.60 14.64 14.60 14.70 25,000 365,710 14.628 13.78 13.76 13.80 13.76 13.86 26,520 13.790 -0.27%
2015-12-08 0 14.66 14.66 14.68 14.64 14.68 16,200 237,780 14.678 13.82 13.82 13.84 13.80 13.84 17,185 13.837 -0.54%
2015-12-07 0 14.74 14.74 14.78 14.74 14.78 9,303 137,300 14.759 13.90 13.90 13.93 13.90 13.93 9,869 13.913 1.38%
2015-12-04 0 14.54 14.54 14.58 14.52 14.78 35,900 522,364 14.551 13.71 13.71 13.74 13.69 13.93 38,082 13.717 -1.49%
2015-12-03 0 14.76 14.72 14.76 14.72 14.86 5,500 81,252 14.773 13.91 13.88 13.91 13.88 14.01 5,834 13.926 -0.67%
2015-12-02 0 14.86 14.84 14.88 14.82 14.90 46,900 697,998 14.883 14.01 13.99 14.03 13.97 14.05 49,751 14.030 0.68%
2015-12-01 0 14.76 14.74 14.80 14.76 14.80 130,200 1,921,936 14.761 13.91 13.90 13.95 13.91 13.95 138,115 13.915 0.00%
2015-11-30 0 14.76 14.74 14.78 14.74 14.80 85,300 1,259,666 14.767 13.91 13.90 13.93 13.90 13.95 90,486 13.921 -0.14%
2015-11-27 0 14.78 14.74 14.78 14.76 14.80 25,300 373,912 14.779 13.93 13.90 13.93 13.91 13.95 26,838 13.932 0.14%
2015-11-26 0 14.76 14.74 14.80 14.76 14.80 6,600 97,570 14.783 13.91 13.90 13.95 13.91 13.95 7,001 13.936 0.00%
2015-11-25 0 14.76 14.74 14.78 14.76 14.78 3,900 57,574 14.763 13.91 13.90 13.93 13.91 13.93 4,137 13.917 0.00%
2015-11-24 0 14.76 14.72 14.78 14.72 14.78 24,500 361,450 14.753 13.91 13.88 13.93 13.88 13.93 25,989 13.908 -0.14%
2015-11-23 0 14.78 14.76 14.78 14.78 14.84 10,300 152,838 14.839 13.93 13.91 13.93 13.93 13.99 10,926 13.988 0.27%
2015-11-20 0 14.74 14.70 14.76 14.64 14.72 55,000 806,056 14.656 13.90 13.86 13.91 13.80 13.88 58,344 13.816 0.00%
2015-11-19 0 14.74 14.72 14.76 14.70 14.76 19,700 290,470 14.745 13.90 13.88 13.91 13.86 13.91 20,898 13.900 1.80%
2015-11-18 0 14.48 14.46 14.50 14.48 14.50 15,500 224,698 14.497 13.65 13.63 13.67 13.65 13.67 16,442 13.666 -0.28%
2015-11-17 0 14.52 14.50 14.52 14.50 14.60 89,700 1,304,544 14.543 13.69 13.67 13.69 13.67 13.76 95,153 13.710 1.68%
2015-11-16 0 14.28 14.24 14.30 14.20 14.30 43,200 615,402 14.245 13.46 13.42 13.48 13.39 13.48 45,826 13.429 -1.38%
2015-11-13 0 14.48 14.44 14.50 14.46 14.48 42,800 619,220 14.468 13.65 13.61 13.67 13.63 13.65 45,402 13.639 -1.36%
2015-11-12 0 14.68 14.64 14.70 14.64 14.70 36,300 532,616 14.673 13.84 13.80 13.86 13.80 13.86 38,507 13.832 -0.27%
2015-11-11 0 14.72 14.66 14.72 14.66 14.74 35,100 516,084 14.703 13.88 13.82 13.88 13.82 13.90 37,234 13.861 0.14%
2015-11-10 0 14.70 14.66 14.72 14.66 14.76 12,500 183,708 14.697 13.86 13.82 13.88 13.82 13.91 13,260 13.854 -0.68%
2015-11-09 0 14.80 14.74 14.80 14.80 14.84 77,000 1,139,802 14.803 13.95 13.90 13.95 13.95 13.99 81,681 13.954 0.00%
2015-11-06 0 14.80 14.80 14.82 14.76 14.82 55,401 818,142 14.768 13.95 13.95 13.97 13.91 13.97 58,769 13.921 -0.13%
2015-11-05 0 14.82 14.80 14.84 14.78 14.82 17,000 251,540 14.796 13.97 13.95 13.99 13.93 13.97 18,033 13.949 -0.40%
2015-11-04 0 14.88 14.86 14.92 14.86 14.92 38,000 566,114 14.898 14.03 14.01 14.06 14.01 14.06 40,310 14.044 0.40%
2015-11-03 0 14.82 14.80 14.82 14.80 14.84 19,000 281,428 14.812 13.97 13.95 13.97 13.95 13.99 20,155 13.963 1.51%
2015-11-02 0 14.60 14.60 14.64 14.60 14.82 17,400 255,154 14.664 13.76 13.76 13.80 13.76 13.97 18,458 13.824 -1.48%
2015-10-30 0 14.82 14.76 14.82 14.74 14.82 36,900 545,606 14.786 13.97 13.91 13.97 13.90 13.97 39,143 13.939 0.68%
2015-10-29 0 14.72 14.70 14.72 14.66 14.72 21,600 317,646 14.706 13.88 13.86 13.88 13.82 13.88 22,913 13.863 0.82%
2015-10-28 0 14.60 14.58 14.60 14.60 14.60 6,200 90,520 14.600 13.76 13.74 13.76 13.76 13.76 6,577 13.763 0.14%
2015-10-27 0 14.58 14.54 14.58 14.58 14.62 6,600 96,326 14.595 13.74 13.71 13.74 13.74 13.78 7,001 13.758 0.00%
2015-10-26 0 14.58 14.56 14.60 14.58 14.60 10,700 156,076 14.587 13.74 13.73 13.76 13.74 13.76 11,350 13.751 0.28%
2015-10-23 0 14.54 14.50 14.54 14.52 14.54 77,200 1,121,138 14.523 13.71 13.67 13.71 13.69 13.71 81,893 13.690 1.96%
2015-10-22 0 14.26 14.26 14.28 14.26 14.28 14,000 199,680 14.263 13.44 13.44 13.46 13.44 13.46 14,851 13.445 -0.56%
2015-10-20 0 14.34 14.32 14.36 14.34 14.34 200 2,868 14.340 13.52 13.50 13.54 13.52 13.52 212 13.518 0.00%
2015-10-19 0 14.34 14.30 14.36 14.28 14.36 18,700 267,592 14.310 13.52 13.48 13.54 13.46 13.54 19,837 13.490 0.56%
2015-10-16 0 14.26 14.24 14.30 14.24 14.30 25,901 369,376 14.261 13.44 13.42 13.48 13.42 13.48 27,476 13.444 0.71%
2015-10-15 0 14.16 14.10 14.16 14.12 14.16 14,900 210,792 14.147 13.35 13.29 13.35 13.31 13.35 15,806 13.336 0.43%
2015-10-14 0 14.10 14.08 14.12 14.08 14.14 28,000 394,828 14.101 13.29 13.27 13.31 13.27 13.33 29,702 13.293 -0.70%
2015-10-13 0 14.20 14.16 14.20 14.20 14.30 27,600 392,554 14.223 13.39 13.35 13.39 13.39 13.48 29,278 13.408 -0.28%
2015-10-12 0 14.24 14.20 14.24 14.18 14.30 147,200 2,090,586 14.202 13.42 13.39 13.42 13.37 13.48 156,149 13.388 0.56%
2015-10-09 0 14.16 14.12 14.20 14.00 14.22 3,000 42,486 14.162 13.35 13.31 13.39 13.20 13.41 3,182 13.350 1.29%
2015-10-08 0 13.98 13.96 14.00 13.98 14.04 32,824 458,954 13.982 13.18 13.16 13.20 13.18 13.24 34,819 13.181 -0.43%
2015-10-07 0 14.04 14.04 14.06 13.90 14.04 120,700 1,681,924 13.935 13.24 13.24 13.25 13.10 13.24 128,038 13.136 0.72%
2015-10-06 0 13.94 13.88 13.94 13.92 13.96 119,300 1,662,738 13.937 13.14 13.08 13.14 13.12 13.16 126,553 13.139 1.16%
2015-10-05 0 13.78 13.76 13.80 13.72 13.76 37,600 516,276 13.731 12.99 12.97 13.01 12.93 12.97 39,886 12.944 1.32%
2015-10-02 0 13.60 13.58 13.64 13.54 13.64 55,400 752,768 13.588 12.82 12.80 12.86 12.76 12.86 58,768 12.809 1.57%
2015-09-30 0 13.44 13.44 13.46 13.38 13.46 25,300 340,022 13.440 12.62 12.62 12.64 12.57 12.64 26,938 12.622 0.90%
2015-09-29 0 13.32 13.30 13.36 13.24 13.38 37,300 495,814 13.293 12.51 12.49 12.55 12.43 12.57 39,715 12.484 -3.06%
2015-09-25 0 13.74 13.70 13.74 13.72 13.76 25,800 354,192 13.728 12.90 12.87 12.90 12.89 12.92 27,471 12.893 0.44%
2015-09-24 0 13.68 13.64 13.72 13.68 13.72 51,700 707,426 13.683 12.85 12.81 12.89 12.85 12.89 55,048 12.851 -0.15%
2015-09-23 0 13.70 13.70 13.76 13.60 13.70 41,200 561,372 13.626 12.87 12.87 12.92 12.77 12.87 43,868 12.797 -1.01%
2015-09-22 0 13.84 13.80 13.88 13.88 13.96 168,500 2,338,948 13.881 13.00 12.96 13.04 13.04 13.11 179,411 13.037 -0.14%
2015-09-21 0 13.86 13.82 13.90 13.80 13.88 112,600 1,557,156 13.829 13.02 12.98 13.05 12.96 13.04 119,891 12.988 -1.56%
2015-09-18 0 14.08 14.06 14.08 14.04 14.16 110,800 1,558,898 14.069 13.22 13.20 13.22 13.19 13.30 117,975 13.214 -0.14%
2015-09-17 0 14.10 14.06 14.10 14.10 14.12 104,900 1,479,444 14.103 13.24 13.20 13.24 13.24 13.26 111,693 13.246 0.71%
2015-09-16 0 14.00 13.94 14.02 13.94 14.08 89,500 1,248,996 13.955 13.15 13.09 13.17 13.09 13.22 95,295 13.107 1.45%
2015-09-15 0 13.80 13.78 13.80 13.80 13.86 15,400 212,838 13.821 12.96 12.94 12.96 12.96 13.02 16,397 12.980 -0.72%
2015-09-14 0 13.90 13.88 13.98 13.90 13.92 2,700 37,554 13.909 13.05 13.04 13.13 13.05 13.07 2,875 13.063 0.72%
2015-09-11 0 13.80 13.80 13.88 13.76 13.88 48,900 674,600 13.796 12.96 12.96 13.04 12.92 13.04 52,066 12.957 -0.29%
2015-09-10 0 13.84 13.80 13.90 13.72 13.98 22,000 303,108 13.778 13.00 12.96 13.05 12.89 13.13 23,425 12.940 -1.70%
2015-09-09 0 14.08 14.08 14.10 13.92 14.08 323,600 4,538,804 14.026 13.22 13.22 13.24 13.07 13.22 344,554 13.173 1.73%
2015-09-08 0 13.84 13.82 13.88 13.74 13.80 10,000 137,700 13.770 13.00 12.98 13.04 12.90 12.96 10,648 12.933 0.87%
2015-09-07 0 13.72 13.70 13.76 13.70 13.76 36,700 503,674 13.724 12.89 12.87 12.92 12.87 12.92 39,076 12.889 0.15%
2015-09-04 0 13.70 13.68 13.76 13.68 13.78 47,900 657,760 13.732 12.87 12.85 12.92 12.85 12.94 51,002 12.897 0.15%
2015-09-02 0 13.68 13.68 13.72 13.64 13.74 62,300 852,328 13.681 12.85 12.85 12.89 12.81 12.90 66,334 12.849 0.15%
2015-09-01 0 13.66 13.62 13.70 13.66 13.80 158,200 2,177,990 13.767 12.83 12.79 12.87 12.83 12.96 168,444 12.930 -2.29%
2015-08-31 0 13.98 13.94 14.00 13.92 14.00 126,000 1,757,598 13.949 13.13 13.09 13.15 13.07 13.15 134,159 13.101 -0.29%
2015-08-28 0 14.02 13.92 14.08 14.00 14.10 49,000 688,332 14.048 13.17 13.07 13.22 13.15 13.24 52,173 13.193 1.15%
2015-08-27 0 13.86 13.82 13.88 13.68 13.90 59,600 820,250 13.763 13.02 12.98 13.04 12.85 13.05 63,459 12.926 3.59%
2015-08-26 0 13.38 13.28 13.44 13.20 13.44 100,800 1,344,562 13.339 12.57 12.47 12.62 12.40 12.62 107,327 12.528 -2.05%
2015-08-25 0 13.66 13.58 13.72 13.40 13.66 186,700 2,524,690 13.523 12.83 12.75 12.89 12.59 12.83 198,789 12.700 -0.58%
2015-08-24 0 13.74 13.64 13.76 13.54 14.28 121,200 1,659,644 13.693 12.90 12.81 12.92 12.72 13.41 129,048 12.861 -3.92%
2015-08-21 0 14.30 14.28 14.34 14.22 14.64 102,000 1,457,872 14.293 13.43 13.41 13.47 13.36 13.75 108,605 13.424 -2.32%
2015-08-20 0 14.64 14.60 14.64 14.60 14.72 85,200 1,251,138 14.685 13.75 13.71 13.75 13.71 13.82 90,717 13.792 -0.95%
2015-08-19 0 14.78 14.76 14.78 14.76 14.80 3,800 56,158 14.778 13.88 13.86 13.88 13.86 13.90 4,046 13.880 0.00%
2015-08-18 0 14.78 14.78 14.88 14.78 14.88 111,700 1,655,516 14.821 13.88 13.88 13.98 13.88 13.98 118,933 13.920 0.00%
2015-08-17 0 14.78 14.70 14.82 14.78 14.80 9,400 138,992 14.786 13.88 13.81 13.92 13.88 13.90 10,009 13.887 0.00%
2015-08-14 0 14.78 14.70 14.80 14.72 14.78 15,300 225,566 14.743 13.88 13.81 13.90 13.82 13.88 16,291 13.846 0.00%
2015-08-13 0 14.78 14.76 14.80 14.76 14.78 10,200 150,728 14.777 13.88 13.86 13.90 13.86 13.88 10,860 13.879 1.37%
2015-08-12 0 14.58 14.56 14.64 14.58 14.70 21,600 316,358 14.646 13.69 13.67 13.75 13.69 13.81 22,999 13.755 -1.62%
2015-08-11 0 14.82 14.78 14.84 14.78 14.82 20,600 305,056 14.809 13.92 13.88 13.94 13.88 13.92 21,934 13.908 0.95%
2015-08-10 0 14.68 14.66 14.70 14.68 14.72 64,200 943,626 14.698 13.79 13.77 13.81 13.79 13.82 68,357 13.804 -0.14%
2015-08-07 0 14.70 14.70 14.72 14.70 14.76 185,100 2,729,516 14.746 13.81 13.81 13.82 13.81 13.86 197,086 13.849 -0.81%
2015-08-06 0 14.82 14.82 14.84 14.74 14.82 40,700 602,328 14.799 13.92 13.92 13.94 13.84 13.92 43,335 13.899 0.41%
2015-08-05 0 14.76 14.76 14.80 14.76 14.80 13,400 197,898 14.769 13.86 13.86 13.90 13.86 13.90 14,268 13.870 -0.14%
2015-08-04 0 14.78 14.76 14.80 14.76 14.82 116,600 1,727,370 14.814 13.88 13.86 13.90 13.86 13.92 124,150 13.914 -0.40%
2015-08-03 0 14.84 14.82 14.86 14.82 14.88 111,200 1,649,224 14.831 13.94 13.92 13.96 13.92 13.98 118,401 13.929 -0.40%
2015-07-31 0 14.90 14.88 14.90 14.88 14.90 9,200 136,900 14.880 13.99 13.98 13.99 13.98 13.99 9,796 13.975 0.40%
2015-07-30 0 14.84 14.80 14.84 14.84 14.86 5,600 83,160 14.850 13.94 13.90 13.94 13.94 13.96 5,963 13.947 0.41%
2015-07-29 0 14.78 14.76 14.82 14.74 14.88 20,100 297,274 14.790 13.88 13.86 13.92 13.84 13.98 21,402 13.890 0.82%
2015-07-28 0 14.66 14.64 14.68 14.58 14.68 29,800 436,344 14.642 13.77 13.75 13.79 13.69 13.79 31,730 13.752 -0.14%
2015-07-27 0 14.68 14.64 14.68 14.66 14.70 36,400 534,670 14.689 13.79 13.75 13.79 13.77 13.81 38,757 13.795 -1.21%
2015-07-24 0 14.86 14.84 14.86 14.86 14.90 2,700 40,132 14.864 13.96 13.94 13.96 13.96 13.99 2,875 13.960 -0.40%
2015-07-23 0 14.92 14.92 14.98 14.92 14.98 7,300 109,216 14.961 14.01 14.01 14.07 14.01 14.07 7,773 14.051 0.13%
2015-07-22 0 14.90 14.88 14.90 14.90 14.94 32,300 482,080 14.925 13.99 13.98 13.99 13.99 14.03 34,392 14.017 -0.80%
2015-07-21 0 15.02 14.98 15.02 15.00 15.02 3,900 58,518 15.005 14.11 14.07 14.11 14.09 14.11 4,153 14.092 0.13%
2015-07-20 0 15.00 14.98 15.00 14.98 15.02 56,600 848,720 14.995 14.09 14.07 14.09 14.07 14.11 60,265 14.083 0.13%
2015-07-17 0 14.98 14.94 14.98 14.98 14.98 3,900 58,410 14.977 14.07 14.03 14.07 14.07 14.07 4,153 14.066 0.40%
2015-07-16 0 14.92 14.88 14.92 14.90 14.94 182,700 2,722,948 14.904 14.01 13.98 14.01 13.99 14.03 194,530 13.998 0.27%
2015-07-15 0 14.88 14.84 14.90 14.88 14.90 28,300 421,280 14.886 13.98 13.94 13.99 13.98 13.99 30,133 13.981 0.40%
2015-07-14 0 14.82 14.76 14.82 14.80 14.82 19,600 290,458 14.819 13.92 13.86 13.92 13.90 13.92 20,869 13.918 0.95%
2015-07-13 0 14.68 14.68 14.72 14.58 14.70 695,200 10,172,990 14.633 13.79 13.79 13.82 13.69 13.81 740,217 13.743 0.27%
2015-07-10 0 14.64 14.62 14.74 14.58 14.64 44,900 656,284 14.617 13.75 13.73 13.84 13.69 13.75 47,807 13.728 0.69%
2015-07-09 0 14.54 14.54 14.60 14.46 14.58 31,400 455,550 14.508 13.66 13.66 13.71 13.58 13.69 33,433 13.626 -0.27%
2015-07-08 0 14.58 14.52 14.62 14.52 14.72 65,700 960,664 14.622 13.69 13.64 13.73 13.64 13.82 69,954 13.733 -0.95%
2015-07-07 0 14.72 14.70 14.76 14.70 14.74 29,000 426,760 14.716 13.82 13.81 13.86 13.81 13.84 30,878 13.821 1.24%
2015-07-06 0 14.54 14.52 14.58 14.34 14.58 103,300 1,498,608 14.507 13.66 13.64 13.69 13.47 13.69 109,989 13.625 -0.82%
2015-07-03 0 14.66 14.64 14.66 14.62 14.72 76,500 1,120,486 14.647 13.77 13.75 13.77 13.73 13.82 81,454 13.756 0.00%
2015-07-02 0 14.66 14.64 14.68 14.64 14.70 224,800 3,295,016 14.658 13.77 13.75 13.79 13.75 13.81 239,357 13.766 0.69%
2015-06-30 0 14.56 14.56 14.60 14.54 14.60 668,400 9,732,780 14.561 13.67 13.67 13.71 13.66 13.71 711,681 13.676 -0.68%
2015-06-29 0 14.66 14.64 14.70 14.60 14.90 139,100 2,042,358 14.683 13.77 13.75 13.81 13.71 13.99 148,107 13.790 -0.95%
2015-06-26 0 14.80 14.78 14.84 14.78 14.84 54,200 802,320 14.803 13.90 13.88 13.94 13.88 13.94 57,710 13.903 -0.67%
2015-06-25 0 14.90 14.88 14.96 14.86 14.98 181,400 2,703,920 14.906 13.99 13.98 14.05 13.96 14.07 193,146 13.999 -0.40%
2015-06-24 0 14.96 14.96 15.00 14.94 15.04 149,900 2,245,528 14.980 14.05 14.05 14.09 14.03 14.13 159,607 14.069 -0.13%
2015-06-23 0 14.98 14.98 15.00 14.98 15.02 138,400 2,076,026 15.000 14.07 14.07 14.09 14.07 14.11 147,362 14.088 0.27%
2015-06-22 0 14.94 14.94 14.96 14.90 15.04 222,300 3,318,962 14.930 14.03 14.03 14.05 13.99 14.13 236,695 14.022 -0.66%
2015-06-19 0 15.04 14.98 15.06 14.86 15.04 245,900 3,688,604 15.000 14.13 14.07 14.14 13.96 14.13 261,823 14.088 1.35%
2015-06-18 0 14.84 14.82 14.88 14.78 14.84 78,000 1,156,960 14.833 13.94 13.92 13.98 13.88 13.94 83,051 13.931 0.00%
2015-06-17 0 14.84 14.82 14.84 14.72 14.84 110,500 1,635,612 14.802 13.94 13.92 13.94 13.82 13.94 117,655 13.902 1.23%
2015-06-16 0 14.66 14.60 14.66 14.66 14.88 25,600 375,948 14.685 13.77 13.71 13.77 13.77 13.98 27,258 13.792 -0.54%
2015-06-15 0 14.74 14.72 14.76 14.70 14.88 139,300 2,056,342 14.762 13.84 13.82 13.86 13.81 13.98 148,320 13.864 -0.81%
2015-06-12 0 14.86 14.82 14.86 14.82 14.88 24,100 358,020 14.856 13.96 13.92 13.96 13.92 13.98 25,661 13.952 0.13%
2015-06-11 0 14.84 14.82 14.84 14.78 14.86 62,400 924,758 14.820 13.94 13.92 13.94 13.88 13.96 66,441 13.919 0.95%
2015-06-10 0 14.70 14.66 14.90 14.66 14.70 161,500 2,372,664 14.691 13.81 13.77 13.99 13.77 13.81 171,958 13.798 0.14%
2015-06-09 0 14.68 14.66 15.08 14.64 14.72 62,900 923,022 14.674 13.79 13.77 14.16 13.75 13.82 66,973 13.782 -0.41%
2015-06-08 0 14.74 14.72 14.76 14.68 15.00 57,300 846,968 14.781 13.84 13.82 13.86 13.79 14.09 61,010 13.882 -0.54%
2015-06-05 0 14.82 14.78 15.00 14.78 15.00 76,800 1,137,696 14.814 13.92 13.88 14.09 13.88 14.09 81,773 13.913 -0.27%
2015-06-04 0 14.86 14.84 14.86 14.86 15.06 79,800 1,190,860 14.923 13.96 13.94 13.96 13.96 14.14 84,967 14.016 -0.13%
2015-06-03 0 14.88 14.88 14.92 14.84 14.96 71,100 1,058,552 14.888 13.98 13.98 14.01 13.94 14.05 75,704 13.983 -0.27%
2015-06-02 0 14.92 14.90 14.96 14.90 15.02 43,700 652,476 14.931 14.01 13.99 14.05 13.99 14.11 46,530 14.023 0.13%
2015-06-01 0 14.90 14.88 14.92 14.86 15.04 76,900 1,148,686 14.937 13.99 13.98 14.01 13.96 14.13 81,880 14.029 -0.27%
2015-05-29 0 14.94 14.94 14.96 14.92 15.04 131,400 1,967,708 14.975 14.03 14.03 14.05 14.01 14.13 139,909 14.064 0.00%
2015-05-28 0 14.94 14.92 14.94 14.92 15.00 74,400 1,113,582 14.968 14.03 14.01 14.03 14.01 14.09 79,218 14.057 -0.13%
2015-05-27 0 14.96 14.94 15.00 14.90 15.02 86,800 1,299,166 14.967 14.05 14.03 14.09 13.99 14.11 92,421 14.057 -0.27%
2015-05-26 0 15.00 14.98 15.00 15.00 15.18 117,900 1,774,370 15.050 14.09 14.07 14.09 14.09 14.26 125,534 14.135 -0.66%
2015-05-22 0 15.10 15.06 15.10 15.06 16.00 148,100 2,243,476 15.148 14.18 14.14 14.18 14.14 15.03 157,690 14.227 0.67%
2015-05-21 0 15.00 15.00 15.02 14.92 15.06 70,100 1,052,458 15.014 14.09 14.09 14.11 14.01 14.14 74,639 14.101

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top