ChinaAMC Hang Seng Stock Connect Hong Kong SmallCap Index ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03157  2015-10-26  2022-07-04  2022-08-31
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
2022-08-30 1 - - - - - 0 0 - 21.94 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 21.94 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 21.94 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 21.94 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 21.94 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 21.94 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 21.94 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 21.94 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 21.94 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 21.94 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 21.94 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 21.94 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 21.94 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 21.94 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 21.94 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 21.94 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 21.94 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 21.94 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 21.94 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 21.94 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 21.94 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 21.94 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 21.94 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 21.94 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 21.94 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 21.94 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 21.94 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 21.94 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 21.94 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 21.94 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 21.94 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 21.94 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 21.94 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 21.94 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 21.94 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 21.94 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 21.94 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 21.94 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 21.94 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 21.94 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 21.94 - - - - 0 - 0.00%
2022-07-04 0 21.94 21.00 21.94 21.20 21.96 99,200 2,111,952 21.290 21.94 21.00 21.94 21.20 21.96 99,200 21.290 2.33%
2022-06-30 0 21.44 21.08 21.46 - - 0 0 - 21.44 21.08 21.46 - - 0 - -0.28%
2022-06-29 0 21.50 21.12 21.50 - - 0 0 - 21.50 21.12 21.50 - - 0 - -0.09%
2022-06-28 0 21.52 - - 21.52 21.54 12,000 258,360 21.530 21.52 - - 21.52 21.54 12,000 21.530 0.19%
2022-06-27 0 21.48 21.14 21.58 21.48 21.48 6,000 128,880 21.480 21.48 21.14 21.58 21.48 21.48 6,000 21.480 3.17%
2022-06-24 0 20.82 20.82 21.20 - - 0 0 - 20.82 20.82 21.20 - - 0 - 0.97%
2022-06-23 0 20.62 20.62 21.00 - - 0 0 - 20.62 20.62 21.00 - - 0 - 0.10%
2022-06-22 0 20.60 20.32 20.72 - - 0 0 - 20.60 20.32 20.72 - - 0 - 0.00%
2022-06-21 0 20.60 20.60 20.98 - - 0 0 - 20.60 20.60 20.98 - - 0 - 1.78%
2022-06-20 0 20.24 20.12 20.50 - - 0 0 - 20.24 20.12 20.50 - - 0 - 0.00%
2022-06-17 0 20.24 20.06 20.46 19.92 20.24 53,000 1,062,760 20.052 20.24 20.06 20.46 19.92 20.24 53,000 20.052 1.00%
2022-06-16 0 20.04 19.85 20.22 20.04 20.04 800 16,032 20.040 20.04 19.85 20.22 20.04 20.04 800 20.040 -3.00%
2022-06-15 0 20.66 20.40 20.78 - - 0 0 - 20.66 20.40 20.78 - - 0 - 0.00%
2022-06-14 0 20.66 20.30 20.66 - - 0 0 - 20.66 20.30 20.66 - - 0 - -0.39%
2022-06-13 0 20.74 20.40 20.76 - - 0 0 - 20.74 20.40 20.76 - - 0 - -1.33%
2022-06-10 0 21.02 20.92 21.28 - - 0 0 - 21.02 20.92 21.28 - - 0 - 0.00%
2022-06-09 0 21.02 20.84 21.22 - - 0 0 - 21.02 20.84 21.22 - - 0 - 0.00%
2022-06-08 0 21.02 21.00 21.36 - - 0 0 - 21.02 21.00 21.36 - - 0 - 2.54%
2022-06-07 0 20.50 - - - - 0 0 - 20.50 - - - - 0 - 0.00%
2022-06-06 0 20.50 20.44 20.80 - - 0 0 - 20.50 20.44 20.80 - - 0 - 0.00%
2022-06-02 0 20.50 20.28 20.66 - - 0 0 - 20.50 20.28 20.66 - - 0 - 0.00%
2022-06-01 0 20.50 20.44 20.80 - - 0 0 - 20.50 20.44 20.80 - - 0 - 0.00%
2022-05-31 0 20.50 20.50 20.86 - - 0 0 - 20.50 20.50 20.86 - - 0 - 1.59%
2022-05-30 0 20.18 20.08 20.44 - - 0 0 - 20.18 20.08 20.44 - - 0 - 0.00%
2022-05-27 0 20.18 - - - - 0 0 - 20.18 - - - - 0 - 0.00%
2022-05-26 0 20.18 19.91 20.26 - - 0 0 - 20.18 19.91 20.26 - - 0 - 0.00%
2022-05-25 0 20.18 19.91 20.30 - - 0 0 - 20.18 19.91 20.30 - - 0 - 0.00%
2022-05-24 0 20.18 19.84 20.20 - - 0 0 - 20.18 19.84 20.20 - - 0 - -0.49%
2022-05-23 0 20.28 20.26 20.64 - - 0 0 - 20.28 20.26 20.64 - - 0 - 0.00%
2022-05-20 0 20.28 20.28 20.66 - - 0 0 - 20.28 20.28 20.66 - - 0 - 1.30%
2022-05-19 0 20.02 19.94 20.32 - - 0 0 - 20.02 19.94 20.32 - - 0 - 0.00%
2022-05-18 0 20.02 20.02 20.42 - - 0 0 - 20.02 20.02 20.42 - - 0 - 0.81%
2022-05-17 0 19.86 19.86 20.24 - - 0 0 - 19.86 19.86 20.24 - - 0 - 1.79%
2022-05-16 0 19.51 19.50 19.88 - - 0 0 - 19.51 19.50 19.88 - - 0 - 0.26%
2022-05-13 0 19.46 19.45 19.80 - - 0 0 - 19.46 19.45 19.80 - - 0 - 0.62%
2022-05-12 0 19.34 18.99 19.36 - - 0 0 - 19.34 18.99 19.36 - - 0 - -1.33%
2022-05-11 0 19.60 19.39 19.76 - - 0 0 - 19.60 19.39 19.76 - - 0 - 0.00%
2022-05-10 0 19.60 19.23 19.60 - - 0 0 - 19.60 19.23 19.60 - - 0 - -1.66%
2022-05-06 0 19.93 19.57 19.94 - - 0 0 - 19.93 19.57 19.94 - - 0 - -3.06%
2022-05-05 0 20.56 20.22 20.62 - - 0 0 - 20.56 20.22 20.62 - - 0 - 0.00%
2022-05-04 0 20.56 20.28 20.66 - - 0 0 - 20.56 20.28 20.66 - - 0 - 0.00%
2022-05-03 0 20.56 20.52 20.88 - - 0 0 - 20.56 20.52 20.88 - - 0 - 0.00%
2022-04-29 0 20.56 20.56 20.92 - - 0 0 - 20.56 20.56 20.92 - - 0 - 3.58%
2022-04-28 0 19.85 - - - - 0 0 - 19.85 - - - - 0 - 0.00%
2022-04-27 0 19.85 19.83 20.22 - - 0 0 - 19.85 19.83 20.22 - - 0 - 0.00%
2022-04-26 0 19.85 - - - - 0 0 - 19.85 - - - - 0 - 0.00%
2022-04-25 0 19.85 19.47 19.85 - - 0 0 - 19.85 19.47 19.85 - - 0 - -5.11%
2022-04-22 0 20.92 - - - - 0 0 - 20.92 - - - - 0 - 0.00%
2022-04-21 0 20.92 20.54 20.94 - - 0 0 - 20.92 20.54 20.94 - - 0 - -2.79%
2022-04-20 0 21.52 21.14 21.54 - - 0 0 - 21.52 21.14 21.54 - - 0 - -2.45%
2022-04-19 0 22.06 21.66 22.08 - - 0 0 - 22.06 21.66 22.08 - - 0 - 0.00%
2022-04-14 0 22.06 22.06 22.46 - - 0 0 - 22.06 22.06 22.46 - - 0 - 2.13%
2022-04-13 0 21.60 21.46 21.84 - - 0 0 - 21.60 21.46 21.84 - - 0 - 0.00%
2022-04-12 0 21.60 21.28 21.60 21.60 21.60 20,000 432,000 21.600 21.60 21.28 21.60 21.60 21.60 20,000 21.600 -0.28%
2022-04-11 0 21.66 21.24 21.66 - - 0 0 - 21.66 21.24 21.66 - - 0 - -2.87%
2022-04-08 0 22.30 22.12 22.56 - - 0 0 - 22.30 22.12 22.56 - - 0 - 0.00%
2022-04-07 0 22.30 21.88 22.30 - - 0 0 - 22.30 21.88 22.30 - - 0 - -1.06%
2022-04-06 0 22.54 22.52 22.94 22.54 22.54 5,000 112,700 22.540 22.54 22.52 22.94 22.54 22.54 5,000 22.540 -0.27%
2022-04-04 0 22.60 22.58 23.02 22.52 22.52 4,400 99,088 22.520 22.60 22.58 23.02 22.52 22.52 4,400 22.520 1.89%
2022-04-01 0 22.18 - - - - 0 0 - 22.18 - - - - 0 - 0.00%
2022-03-31 0 22.18 21.90 22.20 - - 0 0 - 22.18 21.90 22.20 - - 0 - -0.18%
2022-03-30 0 22.22 22.22 22.40 - - 0 0 - 22.22 22.22 22.40 - - 0 - 0.73%
2022-03-29 0 22.06 - 22.16 - - 0 0 - 22.06 - 22.16 - - 0 - 0.00%
2022-03-28 0 22.06 21.68 22.10 - - 0 0 - 22.06 21.68 22.10 - - 0 - -0.63%
2022-03-25 0 22.20 - - - - 0 0 - 22.20 - - - - 0 - -1.51%
2022-03-24 0 22.54 22.32 22.74 22.54 22.54 5,000 112,700 22.540 22.54 22.32 22.74 22.54 22.54 5,000 22.540 1.62%
2022-03-23 0 22.18 22.18 22.58 22.18 22.28 25,000 556,500 22.260 22.18 22.18 22.58 22.18 22.28 25,000 22.260 1.09%
2022-03-22 0 21.94 21.94 22.04 - - 0 0 - 21.94 21.94 22.04 - - 0 - 1.29%
2022-03-21 0 21.66 21.46 21.86 - - 0 0 - 21.66 21.46 21.86 - - 0 - 0.00%
2022-03-18 0 21.66 21.64 22.06 - - 0 0 - 21.66 21.64 22.06 - - 0 - 1.12%
2022-03-17 0 21.42 21.36 21.78 21.38 21.52 30,200 646,884 21.420 21.42 21.36 21.78 21.38 21.52 30,200 21.420 6.57%
2022-03-16 0 20.10 20.08 20.44 - - 0 0 - 20.10 20.08 20.44 - - 0 - 6.57%
2022-03-15 0 18.86 18.53 18.88 19.99 19.99 200 3,998 19.990 18.86 18.53 18.88 19.99 19.99 200 19.990 -20.42%
2022-03-14 0 23.70 - - - - 0 0 - 23.70 - - - - 0 - 0.00%
2022-03-11 0 23.70 - - - - 0 0 - 23.70 - - - - 0 - 0.00%
2022-03-10 0 23.70 - - - - 0 0 - 23.70 - - - - 0 - 0.00%
2022-03-09 0 23.70 - - - - 0 0 - 23.70 - - - - 0 - 0.00%
2022-03-08 0 23.70 - - - - 0 0 - 23.70 - - - - 0 - 0.00%
2022-03-07 0 23.70 - - - - 0 0 - 23.70 - - - - 0 - 0.00%
2022-03-04 0 23.70 - - - - 0 0 - 23.70 - - - - 0 - 0.00%
2022-03-03 0 23.70 - - - - 0 0 - 23.70 - - - - 0 - 0.00%
2022-03-02 0 23.70 - - - - 0 0 - 23.70 - - - - 0 - 0.00%
2022-03-01 0 23.70 - - 23.70 23.70 200 4,740 23.700 23.70 - - 23.70 23.70 200 23.700 0.59%
2022-02-28 0 23.56 - - - - 0 0 - 23.56 - - - - 0 - 0.00%
2022-02-25 0 23.56 - - - - 0 0 - 23.56 - - - - 0 - 0.00%
2022-02-24 0 23.56 23.56 23.96 - - 0 0 - 23.56 23.56 23.96 - - 0 - 0.17%
2022-02-23 0 23.52 - - - - 0 0 - 23.52 - - - - 0 - 0.00%
2022-02-22 0 23.52 - - - - 0 0 - 23.52 - - - - 0 - 0.00%
2022-02-21 0 23.52 - - - - 0 0 - 23.52 - - - - 0 - 0.00%
2022-02-18 0 23.52 - - - - 0 0 - 23.52 - - - - 0 - 0.00%
2022-02-17 0 23.52 - - - - 0 0 - 23.52 - - - - 0 - 0.00%
2022-02-16 0 23.52 - - - - 0 0 - 23.52 - - - - 0 - 0.00%
2022-02-15 0 23.52 - - - - 0 0 - 23.52 - - - - 0 - 0.00%
2022-02-14 0 23.52 - - - - 0 0 - 23.52 - - - - 0 - 0.00%
2022-02-11 0 23.52 - - - - 0 0 - 23.52 - - - - 0 - 0.00%
2022-02-10 0 23.52 - - - - 0 0 - 23.52 - - - - 0 - 0.00%
2022-02-09 0 23.52 - 24.70 - - 0 0 - 23.52 - 24.70 - - 0 - 0.00%
2022-02-08 0 23.52 - - - - 0 0 - 23.52 - - - - 0 - 0.00%
2022-02-07 0 23.52 - - - - 0 0 - 23.52 - - - - 0 - 0.00%
2022-02-04 0 23.52 - - - - 0 0 - 23.52 - - - - 0 - 0.09%
2022-01-31 0 23.50 - - - - 0 0 - 23.50 - - - - 0 - 0.00%
2022-01-28 0 23.50 - - 23.50 23.50 400 9,400 23.500 23.50 - - 23.50 23.50 400 23.500 -3.85%
2022-01-27 0 24.44 - - - - 0 0 - 24.44 - - - - 0 - 0.00%
2022-01-26 0 24.44 - - - - 0 0 - 24.44 - - - - 0 - -1.53%
2022-01-25 0 24.82 - - - - 0 0 - 24.82 - - - - 0 - 0.00%
2022-01-24 0 24.82 24.82 - - - 0 0 - 24.82 24.82 - - - 0 - 0.00%
2022-01-21 0 24.82 - - - - 0 0 - 24.82 - - - - 0 - 0.00%
2022-01-20 0 24.82 - - - - 0 0 - 24.82 - - - - 0 - 0.00%
2022-01-19 0 24.82 - - - - 0 0 - 24.82 - - - - 0 - 0.00%
2022-01-18 0 24.82 - - - - 0 0 - 24.82 - - - - 0 - 0.00%
2022-01-17 0 24.82 - - - - 0 0 - 24.82 - - - - 0 - 0.00%
2022-01-14 0 24.82 - - - - 0 0 - 24.82 - - - - 0 - 0.00%
2022-01-13 0 24.82 - - 24.88 24.88 600 14,928 24.880 24.82 - - 24.88 24.88 600 24.880 1.89%
2022-01-12 0 24.36 - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2022-01-11 0 24.36 - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2022-01-10 0 24.36 - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2022-01-07 0 24.36 - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2022-01-06 0 24.36 - - - - 0 0 - 24.36 - - - - 0 - -2.48%
2022-01-05 0 24.98 - - - - 0 0 - 24.98 - - - - 0 - 0.00%
2022-01-04 0 24.98 - - - - 0 0 - 24.98 - - - - 0 - 0.00%
2022-01-03 0 24.98 - - 24.98 24.98 400 9,992 24.980 24.98 - - 24.98 24.98 400 24.980 1.71%
2021-12-31 0 24.56 - - - - 0 0 - 24.56 - - - - 0 - 0.00%
2021-12-30 0 24.56 - - - - 0 0 - 24.56 - - - - 0 - 0.00%
2021-12-29 0 24.56 24.26 24.70 24.56 24.56 4,800 117,888 24.560 24.56 24.26 24.70 24.56 24.56 4,800 24.560 -0.49%
2021-12-28 0 24.68 23.80 - 24.68 24.68 5,000 123,400 24.680 24.68 23.80 - 24.68 24.68 5,000 24.680 -1.12%
2021-12-24 0 24.96 - 25.42 24.96 24.96 5,000 124,800 24.960 24.96 - 25.42 24.96 24.96 5,000 24.960 0.16%
2021-12-23 0 24.92 24.92 25.38 - - 0 0 - 24.92 24.92 25.38 - - 0 - 1.22%
2021-12-22 0 24.62 24.62 25.10 - - 0 0 - 24.62 24.62 25.10 - - 0 - 0.90%
2021-12-21 0 24.40 23.80 - 24.40 24.42 372,800 9,102,088 24.415 24.40 23.80 - 24.40 24.42 372,800 24.415 -5.06%
2021-12-20 0 25.70 23.80 - - - 0 0 - 25.70 23.80 - - - 0 - 0.00%
2021-12-17 0 25.70 - - 25.70 25.70 4,000 102,800 25.700 25.70 - - 25.70 25.70 4,000 25.700 1.66%
2021-12-16 0 25.28 25.00 25.50 25.28 25.28 4,000 101,120 25.280 25.28 25.00 25.50 25.28 25.28 4,000 25.280 0.80%
2021-12-15 0 25.08 24.70 25.10 25.10 25.10 3,800 95,380 25.100 25.08 24.70 25.10 25.10 25.10 3,800 25.100 -1.65%
2021-12-14 0 25.50 25.26 25.50 - - 0 0 - 25.50 25.26 25.50 - - 0 - -1.85%
2021-12-13 0 25.98 25.86 26.36 25.98 26.24 11,600 303,076 26.127 25.98 25.86 26.36 25.98 26.24 11,600 26.127 -0.61%
2021-12-10 0 26.14 25.98 26.48 26.14 26.14 4,000 104,560 26.140 26.14 25.98 26.48 26.14 26.14 4,000 26.140 -0.46%
2021-12-09 0 26.26 26.24 26.74 - - 0 0 - 26.26 26.24 26.74 - - 0 - 1.63%
2021-12-08 0 25.84 25.82 26.32 - - 0 0 - 25.84 25.82 26.32 - - 0 - 1.02%
2021-12-07 0 25.58 25.48 25.98 - - 0 0 - 25.58 25.48 25.98 - - 0 - 0.47%
2021-12-06 0 25.46 25.30 25.78 25.46 25.96 11,800 303,036 25.681 25.46 25.30 25.78 25.46 25.96 11,800 25.681 -1.55%
2021-12-03 0 25.86 24.60 - - - 0 0 - 25.86 24.60 - - - 0 - 0.54%
2021-12-02 0 25.72 24.60 - 25.70 25.74 5,000 128,656 25.731 25.72 24.60 - 25.70 25.74 5,000 25.731 -1.15%
2021-12-01 0 26.02 24.60 26.34 26.02 26.02 7,000 182,140 26.020 26.02 24.60 26.34 26.02 26.02 7,000 26.020 -3.27%
2021-11-30 0 26.90 - - - - 0 0 - 26.90 - - - - 0 - 0.00%
2021-11-29 0 26.90 - - - - 0 0 - 26.90 - - - - 0 - 0.00%
2021-11-26 0 26.90 24.60 - - - 0 0 - 26.90 24.60 - - - 0 - 0.00%
2021-11-25 0 26.90 24.60 - - - 0 0 - 26.90 24.60 - - - 0 - 0.00%
2021-11-24 0 26.90 - - - - 0 0 - 26.90 - - - - 0 - 0.00%
2021-11-23 0 26.90 - - - - 0 0 - 26.90 - - - - 0 - 0.00%
2021-11-22 0 26.90 24.88 - - - 0 0 - 26.90 24.88 - - - 0 - 0.00%
2021-11-19 0 26.90 24.88 - - - 0 0 - 26.90 24.88 - - - 0 - 0.00%
2021-11-18 0 26.90 24.88 - - - 0 0 - 26.90 24.88 - - - 0 - 0.00%
2021-11-17 0 26.90 26.90 27.28 - - 0 0 - 26.90 26.90 27.28 - - 0 - 0.22%
2021-11-16 0 26.84 26.84 27.20 - - 0 0 - 26.84 26.84 27.20 - - 0 - 0.45%
2021-11-15 0 26.72 26.58 26.96 - - 0 0 - 26.72 26.58 26.96 - - 0 - 0.00%
2021-11-12 0 26.72 26.70 27.08 - - 0 0 - 26.72 26.70 27.08 - - 0 - 0.23%
2021-11-11 0 26.66 26.66 27.04 - - 0 0 - 26.66 26.66 27.04 - - 0 - 1.52%
2021-11-10 0 26.26 26.24 26.62 - - 0 0 - 26.26 26.24 26.62 - - 0 - 0.69%
2021-11-09 0 26.08 26.08 26.44 26.00 26.00 200 5,200 26.000 26.08 26.08 26.44 26.00 26.00 200 26.000 0.31%
2021-11-08 0 26.00 25.74 26.00 - - 0 0 - 26.00 25.74 26.00 - - 0 - -0.38%
2021-11-05 0 26.10 25.62 26.12 - - 0 0 - 26.10 25.62 26.12 - - 0 - -0.53%
2021-11-04 0 26.24 26.22 26.70 26.20 26.24 173,200 4,541,812 26.223 26.24 26.22 26.70 26.20 26.24 173,200 26.223 -0.61%
2021-11-03 0 26.40 26.00 26.42 - - 0 0 - 26.40 26.00 26.42 - - 0 - 0.00%
2021-11-02 0 26.40 26.06 26.50 - - 0 0 - 26.40 26.06 26.50 - - 0 - -0.53%
2021-11-01 0 26.54 26.46 26.88 26.54 26.54 200 5,308 26.540 26.54 26.46 26.88 26.54 26.54 200 26.540 -1.78%
2021-10-29 0 27.02 27.00 27.44 27.02 27.02 1,000 27,020 27.020 27.02 27.00 27.44 27.02 27.02 1,000 27.020 0.60%
2021-10-28 0 26.86 26.86 27.28 26.86 26.86 4,000 107,440 26.860 26.86 26.86 27.28 26.86 26.86 4,000 26.860 -3.17%
2021-10-27 0 27.74 - - - - 0 0 - 27.74 - - - - 0 - 0.00%
2021-10-26 0 27.74 27.64 28.14 27.74 27.74 4,000 110,960 27.740 27.74 27.64 28.14 27.74 27.74 4,000 27.740 -1.28%
2021-10-25 0 28.10 - - 28.10 28.12 8,000 224,880 28.110 28.10 - - 28.10 28.12 8,000 28.110 -1.13%
2021-10-22 0 28.42 - - 28.52 28.52 7,800 222,456 28.520 28.42 - - 28.52 28.52 7,800 28.520 1.14%
2021-10-21 0 28.10 - - - - 0 0 - 28.10 - - - - 0 - 0.00%
2021-10-20 0 28.10 28.10 - - - 0 0 - 28.10 28.10 - - - 0 - 2.70%
2021-10-19 0 27.36 - - - - 0 0 - 27.36 - - - - 0 - 0.00%
2021-10-18 0 27.36 - - - - 0 0 - 27.36 - - - - 0 - 0.00%
2021-10-15 0 27.36 - - - - 0 0 - 27.36 - - - - 0 - 0.00%
2021-10-12 0 27.36 - - - - 0 0 - 27.36 - - - - 0 - 0.00%
2021-10-11 0 27.36 - - - - 0 0 - 27.36 - - - - 0 - 0.00%
2021-10-08 0 27.36 - - - - 0 0 - 27.36 - - - - 0 - 0.00%
2021-10-07 0 27.36 - - - - 0 0 - 27.36 - - - - 0 - 0.00%
2021-10-06 0 27.36 - - 27.36 27.36 3,000 82,080 27.360 27.36 - - 27.36 27.36 3,000 27.360 -2.56%
2021-10-05 0 28.08 28.08 - 27.96 28.02 6,200 173,532 27.989 28.08 28.08 - 27.96 28.02 6,200 27.989 12.32%
2021-10-04 0 25.00 25.00 - 24.88 24.88 3,800 94,544 24.880 25.00 25.00 - 24.88 24.88 3,800 24.880 -10.91%
2021-09-30 0 28.06 - - 28.06 28.06 200 5,612 28.060 28.06 - - 28.06 28.06 200 28.060 0.43%
2021-09-29 0 27.94 - - - - 0 0 - 27.94 - - - - 0 - -1.48%
2021-09-28 0 28.36 - - 28.36 28.36 200 5,672 28.360 28.36 - - 28.36 28.36 200 28.360 1.87%
2021-09-27 0 27.84 - - - - 0 0 - 27.84 - - - - 0 - -1.76%
2021-09-24 0 28.34 - - - - 0 0 - 28.34 - - - - 0 - -1.53%
2021-09-23 0 28.78 28.78 - - - 0 0 - 28.78 28.78 - - - 0 - 0.63%
2021-09-21 0 28.60 - - - - 0 0 - 28.60 - - - - 0 - 0.00%
2021-09-20 0 28.60 - - - - 0 0 - 28.60 - - - - 0 - -2.05%
2021-09-17 0 29.20 29.20 29.56 - - 0 0 - 29.20 29.20 29.56 - - 0 - 0.21%
2021-09-16 0 29.14 - - - - 0 0 - 29.14 - - - - 0 - -3.00%
2021-09-15 0 30.04 - - - - 0 0 - 30.04 - - - - 0 - -0.40%
2021-09-14 0 30.16 - - - - 0 0 - 30.16 - - - - 0 - -1.37%
2021-09-13 0 30.58 - - - - 0 0 - 30.58 - - - - 0 - -0.13%
2021-09-10 0 30.62 - - - - 0 0 - 30.62 - - - - 0 - 0.00%
2021-09-09 0 30.62 - - - - 0 0 - 30.62 - - - - 0 - -0.65%
2021-09-08 0 30.82 - - - - 0 0 - 30.82 - - - - 0 - -0.32%
2021-09-07 0 30.92 - - - - 0 0 - 30.92 - - - - 0 - 0.00%
2021-09-06 0 30.92 - - 29.86 30.92 15,600 475,356 30.472 30.92 - - 29.86 30.92 15,600 30.472 4.88%
2021-09-03 0 29.48 - - - - 0 0 - 29.48 - - - - 0 - 0.00%
2021-09-02 0 29.48 - - - - 0 0 - 29.48 - - - - 0 - 0.00%
2021-09-01 0 29.48 - - - - 0 0 - 29.48 - - - - 0 - 1.03%
2021-08-31 0 29.18 - - - - 0 0 - 29.18 - - - - 0 - 0.00%
2021-08-30 0 29.18 - - - - 0 0 - 29.18 - - - - 0 - 1.18%
2021-08-27 0 28.84 - - - - 0 0 - 28.84 - - - - 0 - 0.28%
2021-08-26 0 28.76 - - - - 0 0 - 28.76 - - - - 0 - 0.00%
2021-08-25 0 28.76 - - - - 0 0 - 28.76 - - - - 0 - 0.00%
2021-08-24 0 28.76 - - - - 0 0 - 28.76 - - - - 0 - 3.68%
2021-08-23 0 27.74 - - - - 0 0 - 27.74 - - - - 0 - 0.00%
2021-08-20 0 27.74 - - - - 0 0 - 27.74 - - - - 0 - -2.73%
2021-08-19 0 28.52 - - - - 0 0 - 28.52 - - - - 0 - -0.35%
2021-08-18 0 28.62 - - - - 0 0 - 28.62 - - - - 0 - 0.00%
2021-08-17 0 28.62 - - - - 0 0 - 28.62 - - - - 0 - -3.11%
2021-08-16 0 29.54 - - - - 0 0 - 29.54 - - - - 0 - 0.00%
2021-08-13 0 29.54 - - - - 0 0 - 29.54 - - - - 0 - 0.20%
2021-08-12 0 29.48 - - - - 0 0 - 29.48 - - - - 0 - 0.00%
2021-08-11 0 29.48 - - - - 0 0 - 29.48 - - - - 0 - 0.68%
2021-08-10 0 29.28 - - - - 0 0 - 29.28 - - - - 0 - 0.34%
2021-08-09 0 29.18 - - - - 0 0 - 29.18 - - - - 0 - -0.07%
2021-08-06 0 29.20 - - - - 0 0 - 29.20 - - - - 0 - 0.00%
2021-08-05 0 29.20 - - - - 0 0 - 29.20 - - - - 0 - -0.88%
2021-08-04 0 29.46 - - 29.46 29.46 800 23,568 29.460 29.46 - - 29.46 29.46 800 29.460 0.96%
2021-08-03 0 29.18 - - - - 0 0 - 29.18 - - - - 0 - 0.00%
2021-08-02 0 29.18 - - - - 0 0 - 29.18 - - - - 0 - 2.39%
2021-07-30 0 28.50 - - - - 0 0 - 28.50 - - - - 0 - 0.00%
2021-07-29 0 28.50 - - - - 0 0 - 28.50 - - - - 0 - 4.01%
2021-07-28 0 27.40 - - - - 0 0 - 27.40 - - - - 0 - 2.01%
2021-07-27 0 26.86 - - 26.86 26.86 200 5,372 26.860 26.86 - - 26.86 26.86 200 26.860 -6.08%
2021-07-26 0 28.60 - - - - 0 0 - 28.60 - - - - 0 - -4.54%
2021-07-23 0 29.96 - - - - 0 0 - 29.96 - - - - 0 - -0.79%
2021-07-22 0 30.20 - - - - 0 0 - 30.20 - - - - 0 - 0.94%
2021-07-21 0 29.92 - - - - 0 0 - 29.92 - - - - 0 - 0.00%
2021-07-20 0 29.92 29.54 - 29.94 29.94 200 5,988 29.940 29.92 29.54 - 29.94 29.94 200 29.940 -2.41%
2021-07-19 0 30.66 - - - - 0 0 - 30.66 - - - - 0 - -0.78%
2021-07-16 0 30.90 - - 30.90 30.90 400 12,360 30.900 30.90 - - 30.90 30.90 400 30.900 -0.26%
2021-07-15 0 30.98 - - - - 0 0 - 30.98 - - - - 0 - 0.00%
2021-07-14 0 30.98 - - - - 0 0 - 30.98 - - - - 0 - -0.32%
2021-07-13 0 31.08 - - - - 0 0 - 31.08 - - - - 0 - 0.00%
2021-07-12 0 31.08 - - - - 0 0 - 31.08 - - - - 0 - -0.13%
2021-07-09 0 31.12 - - - - 0 0 - 31.12 - - - - 0 - -0.06%
2021-07-08 0 31.14 - - - - 0 0 - 31.14 - - - - 0 - -1.52%
2021-07-07 0 31.62 - - 31.34 31.34 3,400 106,556 31.340 31.62 - - 31.34 31.34 3,400 31.340 0.44%
2021-07-06 0 31.48 - - 31.48 31.48 3,400 107,032 31.480 31.48 - - 31.48 31.48 3,400 31.480 -0.88%
2021-07-05 0 31.76 - - - - 0 0 - 31.76 - - - - 0 - 0.00%
2021-07-02 0 31.76 - - - - 0 0 - 31.76 - - - - 0 - -1.12%
2021-06-30 0 32.12 - - - - 0 0 - 32.12 - - - - 0 - 0.00%
2021-06-29 0 32.12 - - - - 0 0 - 32.12 - - - - 0 - 0.00%
2021-06-28 0 32.12 - - - - 0 0 - 32.12 - - - - 0 - 0.44%
2021-06-25 0 31.98 - - - - 0 0 - 31.98 - - - - 0 - 0.00%
2021-06-24 0 31.98 - - - - 0 0 - 31.98 - - - - 0 - 0.00%
2021-06-23 0 31.98 - - - - 0 0 - 31.98 - - - - 0 - 1.52%
2021-06-22 0 31.50 - - - - 0 0 - 31.50 - - - - 0 - 0.32%
2021-06-21 0 31.40 - - - - 0 0 - 31.40 - - - - 0 - 0.00%
2021-06-18 0 31.40 - - - - 0 0 - 31.40 - - - - 0 - 0.13%
2021-06-17 0 31.36 - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2021-06-16 0 31.36 - - 31.54 31.54 3,800 119,852 31.540 31.36 - - 31.54 31.54 3,800 31.540 -1.20%
2021-06-15 0 31.74 31.54 - - - 0 0 - 31.74 31.54 - - - 0 - 0.00%
2021-06-11 0 31.74 31.54 - - - 0 0 - 31.74 31.54 - - - 0 - 0.44%
2021-06-10 0 31.60 31.54 - - - 0 0 - 31.60 31.54 - - - 0 - 0.19%
2021-06-09 0 31.54 31.54 - - - 0 0 - 31.54 31.54 - - - 0 - 0.00%
2021-06-08 0 31.54 31.54 - - - 0 0 - 31.54 31.54 - - - 0 - 0.00%
2021-06-07 0 31.54 31.54 - - - 0 0 - 31.54 31.54 - - - 0 - 0.06%
2021-06-04 0 31.52 - - - - 0 0 - 31.52 - - - - 0 - -0.32%
2021-06-03 0 31.62 - - - - 0 0 - 31.62 - - - - 0 - 0.00%
2021-06-02 0 31.62 - - - - 0 0 - 31.62 - - - - 0 - 0.00%
2021-06-01 0 31.62 - - - - 0 0 - 31.62 - - - - 0 - 0.00%
2021-05-31 0 31.62 - - - - 0 0 - 31.62 - - - - 0 - 0.00%
2021-05-28 0 31.62 - - - - 0 0 - 31.62 - - - - 0 - -0.32%
2021-05-27 0 31.72 - - - - 0 0 - 31.72 - - - - 0 - 1.15%
2021-05-26 0 31.36 - - - - 0 0 - 31.36 - - - - 0 - 0.51%
2021-05-25 0 31.20 - - - - 0 0 - 31.20 - - - - 0 - 1.10%
2021-05-24 0 30.86 - - - - 0 0 - 30.86 - - - - 0 - 0.00%
2021-05-21 0 30.86 - - - - 0 0 - 30.86 - - - - 0 - 0.06%
2021-05-20 0 30.84 - - - - 0 0 - 30.84 - - - - 0 - 0.00%
2021-05-18 0 30.84 - - - - 0 0 - 30.84 - - - - 0 - 1.78%
2021-05-17 0 30.30 - - 30.28 30.28 1,000 30,280 30.280 30.30 - - 30.28 30.28 1,000 30.280 1.00%
2021-05-14 0 30.00 - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2021-05-13 0 30.00 - - - - 0 0 - 30.00 - - - - 0 - -2.02%
2021-05-12 0 30.62 - - - - 0 0 - 30.62 - - - - 0 - 0.00%
2021-05-11 0 30.62 - 30.64 - - 0 0 - 30.62 - 30.64 - - 0 - -1.48%
2021-05-10 0 31.08 - - - - 0 0 - 31.08 - - - - 0 - 0.00%
2021-05-07 0 31.08 - - 31.20 31.20 3,400 106,080 31.200 31.08 - - 31.20 31.20 3,400 31.200 -0.89%
2021-05-06 0 31.36 - - - - 0 0 - 31.36 - - - - 0 - -0.06%
2021-05-05 0 31.38 - - - - 0 0 - 31.38 - - - - 0 - 0.00%
2021-05-04 0 31.38 - - - - 0 0 - 31.38 - - - - 0 - 0.00%
2021-05-03 0 31.38 - - - - 0 0 - 31.38 - - - - 0 - -0.13%
2021-04-30 0 31.42 - - - - 0 0 - 31.42 - - - - 0 - 0.00%
2021-04-29 0 31.42 - - - - 0 0 - 31.42 - - - - 0 - 0.00%
2021-04-28 0 31.42 - - - - 0 0 - 31.42 - - - - 0 - 0.00%
2021-04-27 0 31.42 31.26 - - - 0 0 - 31.42 31.26 - - - 0 - 0.32%
2021-04-26 0 31.32 - - - - 0 0 - 31.32 - - - - 0 - 0.00%
2021-04-23 0 31.32 31.12 - - - 0 0 - 31.32 31.12 - - - 0 - 0.77%
2021-04-22 0 31.08 - - - - 0 0 - 31.08 - - - - 0 - 0.32%
2021-04-21 0 30.98 - - - - 0 0 - 30.98 - - - - 0 - 0.00%
2021-04-20 0 30.98 - - - - 0 0 - 30.98 - - - - 0 - 0.13%
2021-04-19 0 30.94 - - - - 0 0 - 30.94 - - - - 0 - 1.91%
2021-04-16 0 30.36 - - - - 0 0 - 30.36 - - - - 0 - 0.86%
2021-04-15 0 30.10 - - - - 0 0 - 30.10 - - - - 0 - 0.00%
2021-04-14 0 30.10 - - - - 0 0 - 30.10 - - - - 0 - 0.13%
2021-04-13 0 30.06 - - - - 0 0 - 30.06 - - - - 0 - -0.20%
2021-04-12 0 30.12 - - - - 0 0 - 30.12 - - - - 0 - -1.50%
2021-04-09 0 30.58 - - - - 0 0 - 30.58 - - - - 0 - 0.00%
2021-04-08 0 30.58 - - - - 0 0 - 30.58 - - - - 0 - 0.53%
2021-04-07 0 30.42 - - - - 0 0 - 30.42 - - - - 0 - 1.13%
2021-04-01 0 30.08 - - 29.92 29.92 400 11,968 29.920 30.08 - - 29.92 29.92 400 29.920 0.67%
2021-03-31 0 29.88 - - - - 0 0 - 29.88 - - - - 0 - -0.07%
2021-03-30 0 29.90 - - - - 0 0 - 29.90 - - - - 0 - 0.13%
2021-03-29 0 29.86 - - 30.26 30.26 200 6,052 30.260 29.86 - - 30.26 30.26 200 30.260 1.56%
2021-03-26 0 29.40 - - - - 0 0 - 29.40 - - - - 0 - 0.75%
2021-03-25 0 29.18 - - - - 0 0 - 29.18 - - - - 0 - 0.00%
2021-03-24 0 29.18 - - - - 0 0 - 29.18 - - - - 0 - -2.80%
2021-03-23 0 30.02 - - - - 0 0 - 30.02 - - - - 0 - -2.21%
2021-03-22 0 30.70 - - - - 0 0 - 30.70 - - - - 0 - 0.00%
2021-03-19 0 30.70 - - 30.70 30.70 200 6,140 30.700 30.70 - - 30.70 30.70 200 30.700 -0.32%
2021-03-18 0 30.80 - - - - 0 0 - 30.80 - - - - 0 - 0.46%
2021-03-17 0 30.66 - - - - 0 0 - 30.66 - - - - 0 - 0.92%
2021-03-16 0 30.38 - - - - 0 0 - 30.38 - - - - 0 - 1.00%
2021-03-15 0 30.08 - - - - 0 0 - 30.08 - - - - 0 - 0.00%
2021-03-12 0 30.08 - - - - 0 0 - 30.08 - - - - 0 - 0.00%
2021-03-11 0 30.08 - - - - 0 0 - 30.08 - - - - 0 - 4.95%
2021-03-10 0 28.66 - - - - 0 0 - 28.66 - - - - 0 - 0.63%
2021-03-09 0 28.48 - 29.62 - - 0 0 - 28.48 - 29.62 - - 0 - 0.00%
2021-03-08 0 28.48 - - - - 0 0 - 28.48 - - - - 0 - -7.11%
2021-03-05 0 30.66 - - - - 0 0 - 30.66 - - - - 0 - -1.35%
2021-03-04 0 31.08 - 32.00 - - 0 0 - 31.08 - 32.00 - - 0 - -3.36%
2021-03-03 0 32.16 - - - - 0 0 - 32.16 - - - - 0 - 0.56%
2021-03-02 0 31.98 - - - - 0 0 - 31.98 - - - - 0 - -1.05%
2021-03-01 0 32.32 - - 32.00 32.00 1,200 38,400 32.000 32.32 - - 32.00 32.00 1,200 32.000 1.83%
2021-02-26 0 31.74 - - - - 0 0 - 31.74 - - - - 0 - -2.04%
2021-02-25 0 32.40 - - - - 0 0 - 32.40 - - - - 0 - 2.02%
2021-02-24 0 31.76 - - 31.94 31.94 1,000 31,940 31.940 31.76 - - 31.94 31.94 1,000 31.940 -5.70%
2021-02-23 0 33.68 - - - - 0 0 - 33.68 - - - - 0 - 0.00%
2021-02-22 0 33.68 - - - - 0 0 - 33.68 - - - - 0 - -2.21%
2021-02-19 0 34.44 - - 34.08 34.08 200 6,816 34.080 34.44 - - 34.08 34.08 200 34.080 -1.15%
2021-02-18 0 34.84 34.08 - - - 0 0 - 34.84 34.08 - - - 0 - -2.30%
2021-02-17 0 35.66 35.60 - 35.60 35.96 1,600 57,324 35.828 35.66 35.60 - 35.60 35.96 1,600 35.828 0.96%
2021-02-16 0 35.32 35.32 - 34.80 35.36 4,000 140,316 35.079 35.32 35.32 - 34.80 35.36 4,000 35.079 4.19%
2021-02-11 0 33.90 33.90 - - - 0 0 - 33.90 33.90 - - - 0 - 1.74%
2021-02-10 0 33.32 - - 33.26 33.26 800 26,608 33.260 33.32 - - 33.26 33.26 800 33.260 1.28%
2021-02-09 0 32.90 32.90 - - - 0 0 - 32.90 32.90 - - - 0 - 3.01%
2021-02-08 0 31.94 - - 31.70 31.70 200 6,340 31.700 31.94 - - 31.70 31.70 200 31.700 1.08%
2021-02-05 0 31.60 - - 31.60 31.60 4,000 126,400 31.600 31.60 - - 31.60 31.60 4,000 31.600 -0.32%
2021-02-04 0 31.70 - - - - 0 0 - 31.70 - - - - 0 - 0.00%
2021-02-03 0 31.70 - - 31.60 31.70 4,200 132,820 31.624 31.70 - - 31.60 31.70 4,200 31.624 1.54%
2021-02-02 0 31.22 31.20 - 31.22 31.22 3,000 93,660 31.220 31.22 31.20 - 31.22 31.22 3,000 31.220 3.38%
2021-02-01 0 30.20 - - - - 0 0 - 30.20 - - - - 0 - 2.03%
2021-01-29 0 29.60 - - - - 0 0 - 29.60 - - - - 0 - 0.00%
2021-01-28 0 29.60 - - - - 0 0 - 29.60 - - - - 0 - -4.33%
2021-01-27 0 30.94 - 31.20 29.82 30.98 2,800 83,960 29.986 30.94 - 31.20 29.82 30.98 2,800 29.986 -2.40%
2021-01-26 0 31.70 - - - - 0 0 - 31.70 - - - - 0 - -0.31%
2021-01-25 0 31.80 - - - - 0 0 - 31.80 - - - - 0 - 2.12%
2021-01-22 0 31.14 - - 31.04 31.38 4,200 131,208 31.240 31.14 - - 31.04 31.38 4,200 31.240 -0.64%
2021-01-21 0 31.34 - - - - 0 0 - 31.34 - - - - 0 - 0.00%
2021-01-20 0 31.34 - 31.34 31.34 31.34 1,200 37,608 31.340 31.34 - 31.34 31.34 31.34 1,200 31.340 3.43%
2021-01-19 0 30.30 30.30 - 30.30 30.30 800 24,240 30.300 30.30 30.30 - 30.30 30.30 800 30.300 3.41%
2021-01-18 0 29.30 - - - - 0 0 - 29.30 - - - - 0 - 1.03%
2021-01-15 0 29.00 - - - - 0 0 - 29.00 - - - - 0 - 0.00%
2021-01-14 0 29.00 - 29.10 28.80 29.00 2,000 57,800 28.900 29.00 - 29.10 28.80 29.00 2,000 28.900 0.90%
2021-01-13 0 28.74 - 28.80 - - 0 0 - 28.74 - 28.80 - - 0 - 0.00%
2021-01-12 0 28.74 - - - - 0 0 - 28.74 - - - - 0 - 0.00%
2021-01-11 0 28.74 - - - - 0 0 - 28.74 - - - - 0 - 0.00%
2021-01-08 0 28.74 - - - - 0 0 - 28.74 - - - - 0 - 0.28%
2021-01-07 0 28.66 - - - - 0 0 - 28.66 - - - - 0 - -0.69%
2021-01-06 0 28.86 - - 28.90 28.90 1,200 34,680 28.900 28.86 - - 28.90 28.90 1,200 28.900 3.89%
2021-01-05 0 27.78 - - 27.56 27.56 200 5,512 27.560 27.78 - - 27.56 27.56 200 27.560 0.22%
2021-01-04 0 27.72 - - - - 0 0 - 27.72 - - - - 0 - 2.29%
2020-12-31 0 27.10 - - - - 0 0 - 27.10 - - - - 0 - 1.35%
2020-12-30 0 26.74 - - - - 0 0 - 26.74 - - - - 0 - 1.29%
2020-12-29 0 26.40 - - - - 0 0 - 26.40 - - - - 0 - 0.69%
2020-12-28 0 26.22 - 26.60 - - 0 0 - 26.22 - 26.60 - - 0 - 0.23%
2020-12-24 0 26.16 - 26.46 - - 0 0 - 26.16 - 26.46 - - 0 - 0.00%
2020-12-23 0 26.16 - 26.46 - - 0 0 - 26.16 - 26.46 - - 0 - 0.31%
2020-12-22 0 26.08 - - - - 0 0 - 26.08 - - - - 0 - -1.66%
2020-12-21 0 26.52 - - - - 0 0 - 26.52 - - - - 0 - 0.91%
2020-12-18 0 26.28 - - - - 0 0 - 26.28 - - - - 0 - 0.84%
2020-12-17 0 26.06 - - - - 0 0 - 26.06 - - - - 0 - 1.64%
2020-12-16 0 25.64 - - - - 0 0 - 25.64 - - - - 0 - 0.87%
2020-12-15 0 25.42 - - - - 0 0 - 25.42 - - - - 0 - 0.00%
2020-12-14 0 25.42 - - - - 0 0 - 25.42 - - - - 0 - 0.00%
2020-12-11 0 25.42 - - - - 0 0 - 25.42 - - - - 0 - 0.00%
2020-12-10 0 25.42 - - - - 0 0 - 25.42 - - - - 0 - -0.55%
2020-12-09 0 25.56 - - - - 0 0 - 25.56 - - - - 0 - -0.54%
2020-12-08 0 25.70 - 25.70 - - 0 0 - 25.70 - 25.70 - - 0 - 0.00%
2020-12-07 0 25.70 - - - - 0 0 - 25.70 - - - - 0 - 0.00%
2020-12-04 0 25.70 - - 25.64 25.68 1,000 25,664 25.664 25.70 - - 25.64 25.68 1,000 25.664 -0.08%
2020-12-03 0 25.72 - - - - 0 0 - 25.72 - - - - 0 - 0.00%
2020-12-02 0 25.72 - - - - 0 0 - 25.72 - - - - 0 - 0.00%
2020-12-01 0 25.72 - - - - 0 0 - 25.72 - - - - 0 - 0.00%
2020-11-30 0 25.72 - - 25.96 25.96 1,000 25,960 25.960 25.72 - - 25.96 25.96 1,000 25.960 1.98%
2020-11-27 0 25.22 - - - - 0 0 - 25.22 - - - - 0 - 0.00%
2020-11-26 0 25.22 - - - - 0 0 - 25.22 - - - - 0 - 0.00%
2020-11-25 0 25.22 - - - - 0 0 - 25.22 - - - - 0 - -0.24%
2020-11-24 0 25.28 - - - - 0 0 - 25.28 - - - - 0 - 0.00%
2020-11-23 0 25.28 - - 25.26 25.26 200 5,052 25.260 25.28 - - 25.26 25.26 200 25.260 1.04%
2020-11-20 0 25.02 - - 25.00 25.00 2,000 50,000 25.000 25.02 - - 25.00 25.00 2,000 25.000 0.56%
2020-11-19 0 24.88 - 25.00 24.80 24.80 1,800 44,640 24.800 24.88 - 25.00 24.80 24.80 1,800 24.800 0.32%
2020-11-18 0 24.80 - 24.80 24.80 24.80 2,200 54,560 24.800 24.80 - 24.80 24.80 24.80 2,200 24.800 0.32%
2020-11-17 0 24.72 - 24.86 24.56 24.56 3,400 83,504 24.560 24.72 - 24.86 24.56 24.56 3,400 24.560 0.49%
2020-11-16 0 24.60 - 24.86 - - 0 0 - 24.60 - 24.86 - - 0 - 0.24%
2020-11-13 0 24.54 - 24.80 - - 0 0 - 24.54 - 24.80 - - 0 - 0.00%
2020-11-12 0 24.54 - - - - 0 0 - 24.54 - - - - 0 - 0.00%
2020-11-11 0 24.54 - 24.86 - - 0 0 - 24.54 - 24.86 - - 0 - -1.29%
2020-11-10 0 24.86 - 24.98 - - 0 0 - 24.86 - 24.98 - - 0 - -0.08%
2020-11-09 0 24.88 - - - - 0 0 - 24.88 - - - - 0 - 2.05%
2020-11-06 0 24.38 - - - - 0 0 - 24.38 - - - - 0 - 0.16%
2020-11-05 0 24.34 - - - - 0 0 - 24.34 - - - - 0 - 3.49%
2020-11-04 0 23.52 - - - - 0 0 - 23.52 - - - - 0 - 0.43%
2020-11-03 0 23.42 - - - - 0 0 - 23.42 - - - - 0 - 0.09%
2020-11-02 0 23.40 - - - - 0 0 - 23.40 - - - - 0 - 0.00%
2020-10-30 0 23.40 - - - - 0 0 - 23.40 - - - - 0 - -2.01%
2020-10-29 0 23.88 - - - - 0 0 - 23.88 - - - - 0 - 0.00%
2020-10-28 0 23.88 - - - - 0 0 - 23.88 - - - - 0 - -0.50%
2020-10-27 0 24.00 - - - - 0 0 - 24.00 - - - - 0 - -0.41%
2020-10-23 0 24.10 - - - - 0 0 - 24.10 - - - - 0 - -0.33%
2020-10-22 0 24.18 - - - - 0 0 - 24.18 - - - - 0 - 0.00%
2020-10-21 0 24.18 - - - - 0 0 - 24.18 - - - - 0 - 0.00%
2020-10-20 0 24.18 - - - - 0 0 - 24.18 - - - - 0 - 0.00%
2020-10-19 0 24.18 - - - - 0 0 - 24.18 - - - - 0 - -2.03%
2020-10-16 0 24.68 - - - - 0 0 - 24.68 - - - - 0 - 0.00%
2020-10-15 0 24.68 - - - - 0 0 - 24.68 - - - - 0 - -0.56%
2020-10-14 0 24.82 - - - - 0 0 - 24.82 - - - - 0 - 0.00%
2020-10-12 0 24.82 - - - - 0 0 - 24.82 - - - - 0 - 0.57%
2020-10-09 0 24.68 - - - - 0 0 - 24.68 - - - - 0 - 0.00%
2020-10-08 0 24.68 - - - - 0 0 - 24.68 - - - - 0 - 1.15%
2020-10-07 0 24.40 - - - - 0 0 - 24.40 - - - - 0 - 0.33%
2020-10-06 0 24.32 - - - - 0 0 - 24.32 - - - - 0 - 2.88%
2020-10-05 0 23.64 - - - - 0 0 - 23.64 - - - - 0 - 0.00%
2020-09-30 0 23.64 - 24.18 - - 0 0 - 23.64 - 24.18 - - 0 - 0.42%
2020-09-29 0 23.54 - - - - 0 0 - 23.54 - - - - 0 - 0.00%
2020-09-28 0 23.54 - - - - 0 0 - 23.54 - - - - 0 - 0.00%
2020-09-25 0 23.54 - - - - 0 0 - 23.54 - - - - 0 - -2.00%
2020-09-24 0 24.02 - - - - 0 0 - 24.02 - - - - 0 - -2.28%
2020-09-23 0 24.58 - - - - 0 0 - 24.58 - - - - 0 - 0.00%
2020-09-22 0 24.58 - - - - 0 0 - 24.58 - - - - 0 - -0.73%
2020-09-21 0 24.76 - 25.20 - - 0 0 - 24.76 - 25.20 - - 0 - -0.64%
2020-09-18 0 24.92 - - - - 0 0 - 24.92 - - - - 0 - 1.47%
2020-09-17 0 24.56 - - - - 0 0 - 24.56 - - - - 0 - 0.49%
2020-09-16 0 24.44 - - - - 0 0 - 24.44 - - - - 0 - 1.08%
2020-09-15 0 24.18 - - - - 0 0 - 24.18 - - - - 0 - 1.68%
2020-09-14 0 23.78 - - - - 0 0 - 23.78 - - - - 0 - 1.45%
2020-09-11 0 23.44 - - - - 0 0 - 23.44 - - - - 0 - 0.00%
2020-09-10 0 23.44 - - - - 0 0 - 23.44 - - - - 0 - -0.42%
2020-09-09 0 23.54 - - - - 0 0 - 23.54 - - - - 0 - -1.51%
2020-09-08 0 23.90 - - - - 0 0 - 23.90 - - - - 0 - -0.75%
2020-09-07 0 24.08 - - - - 0 0 - 24.08 - - - - 0 - -1.55%
2020-09-04 0 24.46 - - - - 0 0 - 24.46 - - - - 0 - -0.49%
2020-09-03 0 24.58 - - - - 0 0 - 24.58 - - - - 0 - 0.00%
2020-09-02 0 24.58 - - 24.52 24.52 2,600 63,752 24.520 24.58 - - 24.52 24.52 2,600 24.520 -1.36%
2020-09-01 0 24.92 - - - - 0 0 - 24.92 - - - - 0 - 0.00%
2020-08-31 0 24.92 - - - - 0 0 - 24.92 - - - - 0 - -0.08%
2020-08-28 0 24.94 - 24.96 - - 0 0 - 24.94 - 24.96 - - 0 - 0.00%
2020-08-27 0 24.94 22.00 25.02 - - 0 0 - 24.94 22.00 25.02 - - 0 - 0.00%
2020-08-26 0 24.94 - - - - 0 0 - 24.94 - - - - 0 - -0.08%
2020-08-25 0 24.96 24.96 - - - 0 0 - 24.96 24.96 - - - 0 - 0.00%
2020-08-24 0 24.96 - - - - 0 0 - 24.96 - - - - 0 - 0.00%
2020-08-21 0 24.96 - - - - 0 0 - 24.96 - - - - 0 - 0.00%
2020-08-20 0 24.96 - - - - 0 0 - 24.96 - - - - 0 - -0.16%
2020-08-19 0 25.00 - - - - 0 0 - 25.00 - - - - 0 - 0.00%
2020-08-18 0 25.00 - 26.00 - - 0 0 - 25.00 - 26.00 - - 0 - 0.97%
2020-08-17 0 24.76 - 26.00 - - 0 0 - 24.76 - 26.00 - - 0 - 0.24%
2020-08-14 0 24.70 - 26.00 - - 0 0 - 24.70 - 26.00 - - 0 - 0.57%
2020-08-13 0 24.56 - 26.00 24.56 24.56 200 4,912 24.560 24.56 - 26.00 24.56 24.56 200 24.560 -1.29%
2020-08-12 0 24.88 - 26.00 - - 0 0 - 24.88 - 26.00 - - 0 - -1.27%
2020-08-11 0 25.20 - 26.00 - - 0 0 - 25.20 - 26.00 - - 0 - -1.10%
2020-08-10 0 25.48 - 26.00 - - 0 0 - 25.48 - 26.00 - - 0 - -0.23%
2020-08-07 0 25.54 - 26.00 - - 0 0 - 25.54 - 26.00 - - 0 - 0.00%
2020-08-06 0 25.54 - 26.00 - - 0 0 - 25.54 - 26.00 - - 0 - 0.79%
2020-08-05 0 25.34 - 26.00 - - 0 0 - 25.34 - 26.00 - - 0 - 1.36%
2020-08-04 0 25.00 - 26.00 25.00 25.00 2,000 50,000 25.000 25.00 - 26.00 25.00 25.00 2,000 25.000 1.13%
2020-08-03 0 24.72 - 25.00 - - 0 0 - 24.72 - 25.00 - - 0 - 0.49%
2020-07-31 0 24.60 - 25.00 - - 0 0 - 24.60 - 25.00 - - 0 - 0.00%
2020-07-30 0 24.60 - 25.00 24.70 24.70 1,000 24,700 24.700 24.60 - 25.00 24.70 24.70 1,000 24.700 1.07%
2020-07-29 0 24.34 - 24.70 - - 0 0 - 24.34 - 24.70 - - 0 - 0.41%
2020-07-28 0 24.24 - 24.70 - - 0 0 - 24.24 - 24.70 - - 0 - 0.00%
2020-07-27 0 24.24 - - - - 0 0 - 24.24 - - - - 0 - -0.98%
2020-07-24 0 24.48 - - - - 0 0 - 24.48 - - - - 0 - -2.63%
2020-07-23 0 25.14 - - - - 0 0 - 25.14 - - - - 0 - 0.00%
2020-07-22 0 25.14 - - - - 0 0 - 25.14 - - - - 0 - -0.08%
2020-07-21 0 25.16 - - - - 0 0 - 25.16 - - - - 0 - 2.11%
2020-07-20 0 24.64 - - - - 0 0 - 24.64 - - - - 0 - 1.73%
2020-07-17 0 24.22 - - - - 0 0 - 24.22 - - - - 0 - 0.00%
2020-07-16 0 24.22 - - - - 0 0 - 24.22 - - - - 0 - -3.97%
2020-07-15 0 25.22 - - - - 0 0 - 25.22 - - - - 0 - 0.00%
2020-07-14 0 25.22 - - - - 0 0 - 25.22 - - - - 0 - -1.02%
2020-07-13 0 25.48 - - - - 0 0 - 25.48 - - - - 0 - 0.24%
2020-07-10 0 25.42 - - - - 0 0 - 25.42 - - - - 0 - 0.00%
2020-07-09 0 25.42 25.32 - - - 0 0 - 25.42 25.32 - - - 0 - 2.25%
2020-07-08 0 24.86 - - 24.74 24.86 2,600 64,444 24.786 24.86 - - 24.74 24.86 2,600 24.786 0.49%
2020-07-07 0 24.74 - - - - 0 0 - 24.74 - - - - 0 - 0.00%
2020-07-06 0 24.74 - - - - 0 0 - 24.74 - - - - 0 - 4.48%
2020-07-03 0 23.68 - - 23.56 23.56 1,000 23,560 23.560 23.68 - - 23.56 23.56 1,000 23.560 0.94%
2020-07-02 0 23.46 - - - - 0 0 - 23.46 - - - - 0 - 3.62%
2020-06-30 0 22.64 - - 22.64 22.64 1,000 22,640 22.640 22.64 - - 22.64 22.64 1,000 22.640 -0.53%
2020-06-29 0 22.76 - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2020-06-26 0 22.76 - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2020-06-24 0 22.76 - - - - 0 0 - 22.76 - - - - 0 - 0.00%
2020-06-23 0 22.76 - - - - 0 0 - 22.76 - - - - 0 - 0.26%
2020-06-22 0 22.70 - - - - 0 0 - 22.70 - - - - 0 - 0.00%
2020-06-19 0 22.70 - - 22.50 22.50 3,600 81,000 22.500 22.70 - - 22.50 22.50 3,600 22.500 1.34%
2020-06-18 0 22.40 - 22.50 - - 0 0 - 22.40 - 22.50 - - 0 - 0.00%
2020-06-17 0 22.40 - - 22.36 22.38 1,600 35,780 22.363 22.40 - - 22.36 22.38 1,600 22.363 2.66%
2020-06-16 0 21.82 - - - - 0 0 - 21.82 - - - - 0 - 2.06%
2020-06-15 0 21.38 - - - - 0 0 - 21.38 - - - - 0 - -0.83%
2020-06-12 0 21.56 - 21.56 - - 0 0 - 21.56 - 21.56 - - 0 - -0.28%
2020-06-11 0 21.62 - - - - 0 0 - 21.62 - - - - 0 - -0.18%
2020-06-10 0 21.66 - - - - 0 0 - 21.66 - - - - 0 - 0.00%
2020-06-09 0 21.66 - - - - 0 0 - 21.66 - - - - 0 - 0.00%
2020-06-08 0 21.66 - - - - 0 0 - 21.66 - - - - 0 - 0.00%
2020-06-05 0 21.66 - - - - 0 0 - 21.66 - - - - 0 - 0.84%
2020-06-04 0 21.48 - - - - 0 0 - 21.48 - - - - 0 - 0.00%
2020-06-03 0 21.48 - 22.00 - - 0 0 - 21.48 - 22.00 - - 0 - 1.70%
2020-06-02 0 21.12 - - - - 0 0 - 21.12 - - - - 0 - 0.38%
2020-06-01 0 21.04 - - - - 0 0 - 21.04 - - - - 0 - 3.39%
2020-05-29 0 20.35 - - - - 0 0 - 20.35 - - - - 0 - -0.97%
2020-05-28 0 20.55 - - - - 0 0 - 20.55 - - - - 0 - -1.20%
2020-05-27 0 20.80 - - - - 0 0 - 20.80 - - - - 0 - 0.00%
2020-05-26 0 20.80 - - - - 0 0 - 20.80 - - - - 0 - 2.72%
2020-05-25 0 20.25 - - - - 0 0 - 20.25 - - - - 0 - 0.00%
2020-05-22 0 20.25 - - - - 0 0 - 20.25 - - - - 0 - -5.81%
2020-05-21 0 21.50 - - - - 0 0 - 21.50 - - - - 0 - 0.00%
2020-05-20 0 21.50 - - - - 0 0 - 21.50 - - - - 0 - 0.00%
2020-05-19 0 21.50 - - - - 0 0 - 21.50 - - - - 0 - 2.63%
2020-05-18 0 20.95 - - - - 0 0 - 20.95 - - - - 0 - 0.00%
2020-05-15 0 20.95 - - - - 0 0 - 20.95 - - - - 0 - 0.00%
2020-05-14 0 20.95 - - - - 0 0 - 20.95 - - - - 0 - 0.00%
2020-05-13 0 20.95 - - - - 0 0 - 20.95 - - - - 0 - 0.00%
2020-05-12 0 20.95 - - - - 0 0 - 20.95 - - - - 0 - -0.95%
2020-05-11 0 21.15 - - 21.15 21.45 8,800 187,080 21.259 21.15 - - 21.15 21.45 8,800 21.259 1.44%
2020-05-08 0 20.85 - - - - 0 0 - 20.85 - - - - 0 - 1.21%
2020-05-07 0 20.60 - - - - 0 0 - 20.60 - - - - 0 - 0.00%
2020-05-06 0 20.60 - - - - 0 0 - 20.60 - - - - 0 - 0.49%
2020-05-05 0 20.50 - - 20.50 20.50 2,400 49,200 20.500 20.50 - - 20.50 20.50 2,400 20.500 1.23%
2020-05-04 0 20.25 - - - - 0 0 - 20.25 - - - - 0 - -1.70%
2020-04-29 0 20.60 - - - - 0 0 - 20.60 - - - - 0 - 0.00%
2020-04-28 0 20.60 - - - - 0 0 - 20.60 - - - - 0 - 0.73%
2020-04-27 0 20.45 - - - - 0 0 - 20.45 - - - - 0 - 0.25%
2020-04-24 0 20.40 - - - - 0 0 - 20.40 - - - - 0 - 0.00%
2020-04-23 0 20.40 - - - - 0 0 - 20.40 - - - - 0 - 0.00%
2020-04-22 0 20.40 - - - - 0 0 - 20.40 - - - - 0 - 0.00%
2020-04-21 0 20.40 - - - - 0 0 - 20.40 - - - - 0 - 0.00%
2020-04-20 0 20.40 - - - - 0 0 - 20.40 - - - - 0 - 0.00%
2020-04-17 0 20.40 - - - - 0 0 - 20.40 - - - - 0 - 0.99%
2020-04-16 0 20.20 - - - - 0 0 - 20.20 - - - - 0 - 0.00%
2020-04-15 0 20.20 - - 20.20 20.75 2,000 40,950 20.475 20.20 - - 20.20 20.75 2,000 20.475 0.50%
2020-04-14 0 20.10 - - 20.10 20.10 1,000 20,100 20.100 20.10 - - 20.10 20.10 1,000 20.100 1.21%
2020-04-09 0 19.86 - - - - 0 0 - 19.86 - - - - 0 - 1.64%
2020-04-08 0 19.54 - - - - 0 0 - 19.54 - - - - 0 - -0.81%
2020-04-07 0 19.70 19.58 - - - 0 0 - 19.70 19.58 - - - 0 - 1.34%
2020-04-06 0 19.44 - - 19.14 19.40 5,600 107,696 19.231 19.44 - - 19.14 19.40 5,600 19.231 1.36%
2020-04-03 0 19.18 - - - - 0 0 - 19.18 - - - - 0 - 0.00%
2020-04-02 0 19.18 - - 18.90 18.90 600 11,340 18.900 19.18 - - 18.90 18.90 600 18.900 1.48%
2020-04-01 0 18.90 - - 18.90 19.70 25,000 478,656 19.146 18.90 - - 18.90 19.70 25,000 19.146 -2.48%
2020-03-31 0 19.38 - - 19.30 19.56 5,600 108,756 19.421 19.38 - - 19.30 19.56 5,600 19.421 2.00%
2020-03-30 0 19.00 18.86 - - - 0 0 - 19.00 18.86 - - - 0 - 0.00%
2020-03-27 0 19.00 - 19.00 19.00 19.00 1,000 19,000 19.000 19.00 - 19.00 19.00 19.00 1,000 19.000 1.17%
2020-03-26 0 18.78 - - 18.78 18.78 200 3,756 18.780 18.78 - - 18.78 18.78 200 18.780 0.11%
2020-03-25 0 18.76 - - - - 0 0 - 18.76 - - - - 0 - 3.88%
2020-03-24 0 18.06 - - - - 0 0 - 18.06 - - - - 0 - 4.63%
2020-03-23 0 17.26 - - - - 0 0 - 17.26 - - - - 0 - -4.11%
2020-03-20 0 18.00 - - 17.92 18.00 3,600 64,704 17.973 18.00 - - 17.92 18.00 3,600 17.973 4.90%
2020-03-19 0 17.16 16.80 - 16.80 17.30 2,800 47,780 17.064 17.16 16.80 - 16.80 17.30 2,800 17.064 -3.60%
2020-03-18 0 17.80 - 18.30 17.96 18.68 2,400 43,824 18.260 17.80 - 18.30 17.96 18.68 2,400 18.260 -3.68%
2020-03-17 0 18.48 - - - - 0 0 - 18.48 - - - - 0 - -0.22%
2020-03-16 0 18.52 - - 18.64 18.64 1,600 29,824 18.640 18.52 - - 18.64 18.64 1,600 18.640 -6.75%
2020-03-13 0 19.86 - - - - 0 0 - 19.86 - - - - 0 - -2.17%
2020-03-12 0 20.30 - - - - 0 0 - 20.30 - - - - 0 - -2.17%
2020-03-11 0 20.75 - - - - 0 0 - 20.75 - - - - 0 - 0.00%
2020-03-10 0 20.75 - - 20.50 21.10 5,000 103,700 20.740 20.75 - - 20.50 21.10 5,000 20.740 -1.43%
2020-03-09 0 21.05 - - - - 0 0 - 21.05 - - - - 0 - -3.22%
2020-03-06 0 21.75 - - - - 0 0 - 21.75 - - - - 0 - 0.00%
2020-03-05 0 21.75 - - - - 0 0 - 21.75 - - - - 0 - 1.64%
2020-03-04 0 21.40 - - - - 0 0 - 21.40 - - - - 0 - 0.00%
2020-03-03 0 21.40 - - - - 0 0 - 21.40 - - - - 0 - 1.42%
2020-03-02 0 21.10 - - - - 0 0 - 21.10 - - - - 0 - 0.48%
2020-02-28 0 21.00 - - 21.00 21.00 2,000 42,000 21.000 21.00 - - 21.00 21.00 2,000 21.000 -2.55%
2020-02-27 0 21.55 - - - - 0 0 - 21.55 - - - - 0 - 0.94%
2020-02-26 0 21.35 - - 21.30 21.30 1,800 38,340 21.300 21.35 - - 21.30 21.30 1,800 21.300 -2.51%
2020-02-25 0 21.90 - - - - 0 0 - 21.90 - - - - 0 - 0.00%
2020-02-24 0 21.90 - - - - 0 0 - 21.90 - - - - 0 - -0.45%
2020-02-21 0 22.00 - - - - 0 0 - 22.00 - - - - 0 - 0.00%
2020-02-20 0 22.00 - - - - 0 0 - 22.00 - - - - 0 - 0.00%
2020-02-19 0 22.00 - - - - 0 0 - 22.00 - - - - 0 - 0.69%
2020-02-18 0 21.85 - - - - 0 0 - 21.85 - - - - 0 - 0.00%
2020-02-17 0 21.85 - - - - 0 0 - 21.85 - - - - 0 - 0.23%
2020-02-14 0 21.80 - - - - 0 0 - 21.80 - - - - 0 - 0.23%
2020-02-13 0 21.75 - - - - 0 0 - 21.75 - - - - 0 - 0.00%
2020-02-12 0 21.75 - - - - 0 0 - 21.75 - - - - 0 - 0.00%
2020-02-11 0 21.75 - - - - 0 0 - 21.75 - - - - 0 - 1.87%
2020-02-10 0 21.35 - - - - 0 0 - 21.35 - - - - 0 - 0.00%
2020-02-07 0 21.35 - - - - 0 0 - 21.35 - - - - 0 - 0.00%
2020-02-06 0 21.35 - - - - 0 0 - 21.35 - - - - 0 - 2.89%
2020-02-05 0 20.75 - - - - 0 0 - 20.75 - - - - 0 - 0.00%
2020-02-04 0 20.75 - - - - 0 0 - 20.75 - - - - 0 - 0.00%
2020-02-03 0 20.75 - - - - 0 0 - 20.75 - - - - 0 - 0.00%
2020-01-31 0 20.75 - - - - 0 0 - 20.75 - - - - 0 - -0.95%
2020-01-30 0 20.95 - - - - 0 0 - 20.95 - - - - 0 - -5.84%
2020-01-29 0 22.25 - - - - 0 0 - 22.25 - - - - 0 - 0.00%
2020-01-24 0 22.25 - 23.05 - - 0 0 - 22.25 - 23.05 - - 0 - -0.45%
2020-01-23 0 22.35 - 23.05 - - 0 0 - 22.35 - 23.05 - - 0 - -0.67%
2020-01-22 0 22.50 - 23.05 - - 0 0 - 22.50 - 23.05 - - 0 - 0.00%
2020-01-21 0 22.50 - 23.05 - - 0 0 - 22.50 - 23.05 - - 0 - -0.88%
2020-01-20 0 22.70 - - - - 0 0 - 22.70 - - - - 0 - 0.00%
2020-01-17 0 22.70 - - - - 0 0 - 22.70 - - - - 0 - 0.89%
2020-01-16 0 22.50 - - 22.50 22.50 2,200 49,500 22.500 22.50 - - 22.50 22.50 2,200 22.500 1.81%
2020-01-15 0 22.10 - - - - 0 0 - 22.10 - - - - 0 - 0.00%
2020-01-14 0 22.10 - - - - 0 0 - 22.10 - - - - 0 - 0.00%
2020-01-13 0 22.10 - - - - 0 0 - 22.10 - - - - 0 - 1.14%
2020-01-10 0 21.85 - - - - 0 0 - 21.85 - - - - 0 - 0.00%
2020-01-09 0 21.85 - - 21.65 21.65 400 8,660 21.650 21.85 - - 21.65 21.65 400 21.650 0.92%
2020-01-08 0 21.65 - - - - 0 0 - 21.65 - - - - 0 - 0.00%
2020-01-07 0 21.65 - - 21.50 21.65 9,800 211,340 21.565 21.65 - - 21.50 21.65 9,800 21.565 0.93%
2020-01-06 0 21.45 - - - - 0 0 - 21.45 - - - - 0 - 0.00%
2020-01-03 0 21.45 21.45 - - - 0 0 - 21.45 21.45 - - - 0 - 0.00%
2020-01-02 0 21.45 - - - - 0 0 - 21.45 - - - - 0 - 1.42%
2019-12-31 0 21.15 - - - - 0 0 - 21.15 - - - - 0 - 0.00%
2019-12-30 0 21.15 - - - - 0 0 - 21.15 - - - - 0 - 0.00%
2019-12-27 0 21.15 - - - - 0 0 - 21.15 - - - - 0 - 0.48%
2019-12-24 0 21.05 20.00 - - - 0 0 - 21.05 20.00 - - - 0 - 0.00%
2019-12-23 0 21.05 20.00 - - - 0 0 - 21.05 20.00 - - - 0 - 0.00%
2019-12-20 0 21.05 20.00 - - - 0 0 - 21.05 20.00 - - - 0 - 0.00%
2019-12-19 0 21.05 20.00 - - - 0 0 - 21.05 20.00 - - - 0 - 0.00%
2019-12-18 0 21.05 19.90 - - - 0 0 - 21.05 19.90 - - - 0 - 0.00%
2019-12-17 0 21.05 19.90 - - - 0 0 - 21.05 19.90 - - - 0 - 0.48%
2019-12-16 0 20.95 19.90 - - - 0 0 - 20.95 19.90 - - - 0 - 0.00%
2019-12-13 0 20.95 19.90 - - - 0 0 - 20.95 19.90 - - - 0 - 1.95%
2019-12-12 0 20.55 19.90 - - - 0 0 - 20.55 19.90 - - - 0 - 1.48%
2019-12-11 0 20.25 19.90 - - - 0 0 - 20.25 19.90 - - - 0 - 0.00%
2019-12-10 0 20.25 19.90 - - - 0 0 - 20.25 19.90 - - - 0 - 0.00%
2019-12-09 0 20.25 19.90 - 20.20 20.55 77,800 1,583,500 20.353 20.25 19.90 - 20.20 20.55 77,800 20.353 -1.70%
2019-12-06 0 20.60 - - - - 0 0 - 20.60 - - - - 0 - 0.00%
2019-12-05 0 20.60 - - - - 0 0 - 20.60 - - - - 0 - 0.00%
2019-12-04 0 20.60 - - - - 0 0 - 20.60 - - - - 0 - 0.00%
2019-12-03 0 20.60 - - - - 0 0 - 20.60 - - - - 0 - 0.00%
2019-12-02 0 20.60 - - - - 0 0 - 20.60 - - - - 0 - 0.00%
2019-11-29 0 20.60 - - - - 0 0 - 20.60 - - - - 0 - -1.44%
2019-11-28 0 20.90 - - - - 0 0 - 20.90 - - - - 0 - 0.00%
2019-11-27 0 20.90 - - - - 0 0 - 20.90 - - - - 0 - 0.00%
2019-11-26 0 20.90 - - - - 0 0 - 20.90 - - - - 0 - 0.00%
2019-11-25 0 20.90 - - - - 0 0 - 20.90 - - - - 0 - 0.00%
2019-11-22 0 20.90 - - - - 0 0 - 20.90 - - - - 0 - 0.00%
2019-11-21 0 20.90 - - - - 0 0 - 20.90 - - - - 0 - 0.00%
2019-11-20 0 20.90 - - - - 0 0 - 20.90 - - - - 0 - 0.00%
2019-11-19 0 20.90 - - - - 0 0 - 20.90 - - - - 0 - 0.00%
2019-11-18 0 20.90 - - - - 0 0 - 20.90 - - - - 0 - 0.00%
2019-11-15 0 20.90 - - - - 0 0 - 20.90 - - - - 0 - 0.00%
2019-11-14 0 20.90 - - - - 0 0 - 20.90 - - - - 0 - -0.24%
2019-11-13 0 20.95 - - - - 0 0 - 20.95 - - - - 0 - -1.18%
2019-11-12 0 21.20 - - - - 0 0 - 21.20 - - - - 0 - 0.00%
2019-11-11 0 21.20 - - - - 0 0 - 21.20 - - - - 0 - -0.93%
2019-11-08 0 21.40 - - - - 0 0 - 21.40 - - - - 0 - 0.00%
2019-11-07 0 21.40 - - - - 0 0 - 21.40 - - - - 0 - 0.00%
2019-11-06 0 21.40 - - - - 0 0 - 21.40 - - - - 0 - 0.00%
2019-11-05 0 21.40 - - 21.40 21.40 2,000 42,800 21.400 21.40 - - 21.40 21.40 2,000 21.400 0.47%
2019-11-04 0 21.30 - - - - 0 0 - 21.30 - - - - 0 - 1.67%
2019-11-01 0 20.95 - - - - 0 0 - 20.95 - - - - 0 - 0.00%
2019-10-31 0 20.95 - - - - 0 0 - 20.95 - - - - 0 - 0.00%
2019-10-30 0 20.95 - - - - 0 0 - 20.95 - - - - 0 - 0.00%
2019-10-29 0 20.95 - - - - 0 0 - 20.95 - - - - 0 - 0.00%
2019-10-28 0 20.95 - - - - 0 0 - 20.95 - - - - 0 - 0.72%
2019-10-25 0 20.80 - - - - 0 0 - 20.80 - - - - 0 - 0.00%
2019-10-24 0 20.80 20.00 - 20.70 20.70 42,000 869,400 20.700 20.80 20.00 - 20.70 20.70 42,000 20.700 -0.95%
2019-10-23 0 21.00 - 21.00 - - 0 0 - 21.00 - 21.00 - - 0 - 0.00%
2019-10-22 0 21.00 - 21.00 - - 0 0 - 21.00 - 21.00 - - 0 - 0.00%
2019-10-21 0 21.00 - - - - 0 0 - 21.00 - - - - 0 - 0.00%
2019-10-18 0 21.00 - - - - 0 0 - 21.00 - - - - 0 - 0.00%
2019-10-17 0 21.00 - - - - 0 0 - 21.00 - - - - 0 - 0.24%
2019-10-16 0 20.95 - - - - 0 0 - 20.95 - - - - 0 - 0.24%
2019-10-15 0 20.90 - - - - 0 0 - 20.90 - - - - 0 - 0.00%
2019-10-14 0 20.90 - - - - 0 0 - 20.90 - - - - 0 - 0.00%
2019-10-11 0 20.90 - - - - 0 0 - 20.90 - - - - 0 - 1.46%
2019-10-10 0 20.60 - - - - 0 0 - 20.60 - - - - 0 - 0.00%
2019-10-09 0 20.60 - - - - 0 0 - 20.60 - - - - 0 - 0.00%
2019-10-08 0 20.60 - - - - 0 0 - 20.60 - - - - 0 - 0.00%
2019-10-04 0 20.60 - - - - 0 0 - 20.60 - - - - 0 - -0.48%
2019-10-03 0 20.70 - - - - 0 0 - 20.70 - - - - 0 - 0.00%
2019-10-02 0 20.70 - - - - 0 0 - 20.70 - - - - 0 - -1.19%
2019-09-30 0 20.95 - - - - 0 0 - 20.95 - - - - 0 - 0.00%
2019-09-27 0 20.95 - - - - 0 0 - 20.95 - - - - 0 - -0.24%
2019-09-26 0 21.00 - - - - 0 0 - 21.00 - - - - 0 - 0.00%
2019-09-25 0 21.00 - - 21.00 21.00 2,000 42,000 21.000 21.00 - - 21.00 21.00 2,000 21.000 -1.41%
2019-09-24 0 21.30 - - - - 0 0 - 21.30 - - - - 0 - 0.00%
2019-09-23 0 21.30 - - - - 0 0 - 21.30 - - - - 0 - 0.00%
2019-09-20 0 21.30 21.30 - - - 0 0 - 21.30 21.30 - - - 0 - 0.00%
2019-09-19 0 21.30 20.95 - - - 0 0 - 21.30 20.95 - - - 0 - 0.00%
2019-09-18 0 21.30 20.95 - - - 0 0 - 21.30 20.95 - - - 0 - 0.00%
2019-09-17 0 21.30 20.95 - - - 0 0 - 21.30 20.95 - - - 0 - 0.00%
2019-09-16 0 21.30 20.95 - - - 0 0 - 21.30 20.95 - - - 0 - 0.00%
2019-09-13 0 21.30 21.10 - - - 0 0 - 21.30 21.10 - - - 0 - 0.24%
2019-09-12 0 21.25 - - - - 0 0 - 21.25 - - - - 0 - 0.00%
2019-09-11 0 21.25 - - - - 0 0 - 21.25 - - - - 0 - 0.24%
2019-09-10 0 21.20 - - - - 0 0 - 21.20 - - - - 0 - 0.00%
2019-09-09 0 21.20 - - - - 0 0 - 21.20 - - - - 0 - 0.00%
2019-09-06 0 21.20 - - - - 0 0 - 21.20 - - - - 0 - 0.00%
2019-09-05 0 21.20 - - - - 0 0 - 21.20 - - - - 0 - -0.24%
2019-09-04 0 21.25 - - 21.10 21.25 3,400 71,990 21.174 21.25 - - 21.10 21.25 3,400 21.174 1.43%
2019-09-03 0 20.95 - 21.00 - - 0 0 - 20.95 - 21.00 - - 0 - 0.00%
2019-09-02 0 20.95 - - - - 0 0 - 20.95 - - - - 0 - -0.24%
2019-08-30 0 21.00 - 21.15 21.25 21.25 600 12,750 21.250 21.00 - 21.15 21.25 21.25 600 21.250 0.96%
2019-08-29 0 20.80 - - - - 0 0 - 20.80 - - - - 0 - 0.00%
2019-08-28 0 20.80 - - - - 0 0 - 20.80 - - - - 0 - 0.00%
2019-08-27 0 20.80 - - - - 0 0 - 20.80 - - - - 0 - 0.00%
2019-08-26 0 20.80 - - - - 0 0 - 20.80 - - - - 0 - 0.00%
2019-08-23 0 20.80 - 22.50 - - 0 0 - 20.80 - 22.50 - - 0 - 0.00%
2019-08-22 0 20.80 - 22.50 - - 0 0 - 20.80 - 22.50 - - 0 - 0.00%
2019-08-21 0 20.80 - 22.50 - - 0 0 - 20.80 - 22.50 - - 0 - 0.73%
2019-08-20 0 20.65 - 22.50 - - 0 0 - 20.65 - 22.50 - - 0 - 0.24%
2019-08-19 0 20.60 - 22.50 - - 0 0 - 20.60 - 22.50 - - 0 - 1.23%
2019-08-16 0 20.35 - - - - 0 0 - 20.35 - - - - 0 - 0.00%
2019-08-15 0 20.35 - - - - 0 0 - 20.35 - - - - 0 - 0.00%
2019-08-14 0 20.35 - - 20.40 20.40 400 8,160 20.400 20.35 - - 20.40 20.40 400 20.400 -0.25%
2019-08-13 0 20.40 - - - - 0 0 - 20.40 - - - - 0 - -1.21%
2019-08-12 0 20.65 - - - - 0 0 - 20.65 - - - - 0 - -0.72%
2019-08-09 0 20.80 - - - - 0 0 - 20.80 - - - - 0 - 0.00%
2019-08-08 0 20.80 - - 20.80 20.80 800 16,640 20.800 20.80 - - 20.80 20.80 800 20.800 2.97%
2019-08-07 0 20.20 - - - - 0 0 - 20.20 - - - - 0 - 0.00%
2019-08-06 0 20.20 19.70 - 19.90 20.20 1,200 23,972 19.977 20.20 19.70 - 19.90 20.20 1,200 19.977 -3.35%
2019-08-05 0 20.90 - - 21.30 21.30 200 4,260 21.300 20.90 - - 21.30 21.30 200 21.300 -2.79%
2019-08-02 0 21.50 21.30 21.50 - - 0 0 - 21.50 21.30 21.50 - - 0 - -0.69%
2019-08-01 0 21.65 21.30 - - - 0 0 - 21.65 21.30 - - - 0 - -0.46%
2019-07-31 0 21.75 21.30 21.75 - - 0 0 - 21.75 21.30 21.75 - - 0 - -1.36%
2019-07-30 0 22.05 21.30 - - - 0 0 - 22.05 21.30 - - - 0 - 0.46%
2019-07-29 0 21.95 21.30 21.95 - - 0 0 - 21.95 21.30 21.95 - - 0 - 0.00%
2019-07-26 0 21.95 21.55 22.30 - - 0 0 - 21.95 21.55 22.30 - - 0 - 0.00%
2019-07-25 0 21.95 21.30 - - - 0 0 - 21.95 21.30 - - - 0 - 0.00%
2019-07-24 0 21.95 21.30 - - - 0 0 - 21.95 21.30 - - - 0 - 0.00%
2019-07-23 0 21.95 21.30 - - - 0 0 - 21.95 21.30 - - - 0 - 0.00%
2019-07-22 0 21.95 21.30 - - - 0 0 - 21.95 21.30 - - - 0 - 0.00%
2019-07-19 0 21.95 21.30 - - - 0 0 - 21.95 21.30 - - - 0 - 0.46%
2019-07-18 0 21.85 21.30 - - - 0 0 - 21.85 21.30 - - - 0 - 0.00%
2019-07-17 0 21.85 21.30 - - - 0 0 - 21.85 21.30 - - - 0 - 0.00%
2019-07-16 0 21.85 21.70 22.40 - - 0 0 - 21.85 21.70 22.40 - - 0 - 0.00%
2019-07-15 0 21.85 21.30 - - - 0 0 - 21.85 21.30 - - - 0 - 0.00%
2019-07-12 0 21.85 21.30 - - - 0 0 - 21.85 21.30 - - - 0 - 0.00%
2019-07-11 0 21.85 21.65 22.40 - - 0 0 - 21.85 21.65 22.40 - - 0 - 0.00%
2019-07-10 0 21.85 21.30 - 21.85 21.85 200 4,370 21.850 21.85 21.30 - 21.85 21.85 200 21.850 -0.23%
2019-07-09 0 21.90 21.30 - - - 0 0 - 21.90 21.30 - - - 0 - 0.00%
2019-07-08 0 21.90 21.30 21.90 - - 0 0 - 21.90 21.30 21.90 - - 0 - -1.79%
2019-07-05 0 22.30 21.30 - - - 0 0 - 22.30 21.30 - - - 0 - 0.00%
2019-07-04 0 22.30 21.30 - - - 0 0 - 22.30 21.30 - - - 0 - 0.00%
2019-07-03 0 22.30 21.20 - - - 0 0 - 22.30 21.20 - - - 0 - 0.00%
2019-07-02 0 22.30 22.30 22.80 - - 0 0 - 22.30 22.30 22.80 - - 0 - 1.13%
2019-06-28 0 22.05 21.75 22.25 - - 0 0 - 22.05 21.75 22.25 - - 0 - 0.00%
2019-06-27 0 22.05 21.20 - - - 0 0 - 22.05 21.20 - - - 0 - 0.00%
2019-06-26 0 22.05 21.20 - - - 0 0 - 22.05 21.20 - - - 0 - 0.00%
2019-06-25 0 22.05 21.55 22.35 - - 0 0 - 22.05 21.55 22.35 - - 0 - -1.56%
2019-06-24 0 22.40 22.25 22.75 22.40 22.40 200 4,480 22.400 22.40 22.25 22.75 22.40 22.40 200 22.400 1.82%
2019-06-21 0 22.00 22.00 - - - 0 0 - 22.00 22.00 - - - 0 - 0.92%
2019-06-20 0 21.80 21.80 - - - 0 0 - 21.80 21.80 - - - 0 - 1.40%
2019-06-19 0 21.50 21.50 22.15 - - 0 0 - 21.50 21.50 22.15 - - 0 - 0.00%
2019-06-18 0 21.50 21.00 - - - 0 0 - 21.50 21.00 - - - 0 - 0.00%
2019-06-17 0 21.50 21.00 21.50 - - 0 0 - 21.50 21.00 21.50 - - 0 - -0.23%
2019-06-14 0 21.55 21.00 - - - 0 0 - 21.55 21.00 - - - 0 - 0.00%
2019-06-13 0 21.55 21.00 21.80 - - 0 0 - 21.55 21.00 21.80 - - 0 - 0.00%
2019-06-12 0 21.55 21.00 - 21.55 21.55 200 4,310 21.550 21.55 21.00 - 21.55 21.55 200 21.550 -1.37%
2019-06-11 0 21.85 21.25 - 21.85 21.90 400 8,750 21.875 21.85 21.25 - 21.85 21.90 400 21.875 2.58%
2019-06-10 0 21.30 21.00 - - - 0 0 - 21.30 21.00 - - - 0 - 0.00%
2019-06-06 0 21.30 21.00 - - - 0 0 - 21.30 21.00 - - - 0 - 0.00%
2019-06-05 0 21.30 21.00 - - - 0 0 - 21.30 21.00 - - - 0 - 0.00%
2019-06-04 0 21.30 21.15 21.85 21.30 21.30 1,600 34,080 21.300 21.30 21.15 21.85 21.30 21.30 1,600 21.300 -1.16%
2019-06-03 0 21.55 21.00 - - - 0 0 - 21.55 21.00 - - - 0 - 0.00%
2019-05-31 0 21.55 21.25 21.95 21.55 21.55 400 8,620 21.550 21.55 21.25 21.95 21.55 21.55 400 21.550 0.47%
2019-05-30 0 21.45 21.30 - 21.40 21.45 1,600 34,300 21.438 21.45 21.30 - 21.40 21.45 1,600 21.438 -1.61%
2019-05-29 0 21.80 21.30 21.90 - - 0 0 - 21.80 21.30 21.90 - - 0 - 0.00%
2019-05-28 0 21.80 21.30 - - - 0 0 - 21.80 21.30 - - - 0 - 0.00%
2019-05-27 0 21.80 21.30 - - - 0 0 - 21.80 21.30 - - - 0 - 0.00%
2019-05-24 0 21.80 21.30 21.85 - - 0 0 - 21.80 21.30 21.85 - - 0 - 0.00%
2019-05-23 0 21.80 21.30 21.80 - - 0 0 - 21.80 21.30 21.80 - - 0 - 0.00%
2019-05-22 0 21.80 21.20 - - - 0 0 - 21.80 21.20 - - - 0 - 0.00%
2019-05-21 0 21.80 21.20 21.80 - - 0 0 - 21.80 21.20 21.80 - - 0 - -0.91%
2019-05-20 0 22.00 21.30 22.00 - - 0 0 - 22.00 21.30 22.00 - - 0 - -1.35%
2019-05-17 0 22.30 21.55 22.30 - - 0 0 - 22.30 21.55 22.30 - - 0 - -0.22%
2019-05-16 0 22.35 21.20 - - - 0 0 - 22.35 21.20 - - - 0 - 0.00%
2019-05-15 0 22.35 22.00 22.60 - - 0 0 - 22.35 22.00 22.60 - - 0 - 0.00%
2019-05-14 0 22.35 21.95 22.35 - - 0 0 - 22.35 21.95 22.35 - - 0 - -3.04%
2019-05-10 0 23.05 - - - - 0 0 - 23.05 - - - - 0 - 0.00%
2019-05-09 0 23.05 22.40 23.05 23.20 23.20 200 4,640 23.200 23.05 22.40 23.05 23.20 23.20 200 23.200 -2.12%
2019-05-08 0 23.55 - - - - 0 0 - 23.55 - - - - 0 - 0.00%
2019-05-07 0 23.55 22.90 23.60 - - 0 0 - 23.55 22.90 23.60 - - 0 - 0.00%
2019-05-06 0 23.55 22.95 23.55 - - 0 0 - 23.55 22.95 23.55 - - 0 - -1.88%
2019-05-03 0 24.00 22.80 - - - 0 0 - 24.00 22.80 - - - 0 - 0.00%
2019-05-02 0 24.00 22.80 - - - 0 0 - 24.00 22.80 - - - 0 - 0.00%
2019-04-30 0 24.00 23.35 24.00 - - 0 0 - 24.00 23.35 24.00 - - 0 - -0.41%
2019-04-29 0 24.10 23.60 24.10 - - 0 0 - 24.10 23.60 24.10 - - 0 - -2.63%
2019-04-26 0 24.75 - - - - 0 0 - 24.75 - - - - 0 - 0.00%
2019-04-25 0 24.75 24.05 24.75 - - 0 0 - 24.75 24.05 24.75 - - 0 - -0.60%
2019-04-24 0 24.90 - - - - 0 0 - 24.90 - - - - 0 - 0.00%
2019-04-23 0 24.90 24.20 24.90 - - 0 0 - 24.90 24.20 24.90 - - 0 - -0.40%
2019-04-18 0 25.00 24.45 25.10 - - 0 0 - 25.00 24.45 25.10 - - 0 - 0.00%
2019-04-17 0 25.00 - - - - 0 0 - 25.00 - - - - 0 - 0.00%
2019-04-16 0 25.00 - - - - 0 0 - 25.00 - - - - 0 - 0.00%
2019-04-15 0 25.00 - - - - 0 0 - 25.00 - - - - 0 - 0.00%
2019-04-12 0 25.00 - - - - 0 0 - 25.00 - - - - 0 - 0.00%
2019-04-11 0 25.00 24.50 25.00 - - 0 0 - 25.00 24.50 25.00 - - 0 - -0.40%
2019-04-10 0 25.10 - - - - 0 0 - 25.10 - - - - 0 - 0.00%
2019-04-09 0 25.10 24.55 25.30 25.10 25.10 200 5,020 25.100 25.10 24.55 25.30 25.10 25.10 200 25.100 2.24%
2019-04-08 0 24.55 - - - - 0 0 - 24.55 - - - - 0 - 0.00%
2019-04-04 0 24.55 24.55 25.30 - - 0 0 - 24.55 24.55 25.30 - - 0 - 1.87%
2019-04-03 0 24.10 24.10 24.95 - - 0 0 - 24.10 24.10 24.95 - - 0 - 0.00%
2019-04-02 0 24.10 - - - - 0 0 - 24.10 - - - - 0 - 0.00%
2019-04-01 0 24.10 24.10 24.85 - - 0 0 - 24.10 24.10 24.85 - - 0 - 0.00%
2019-03-29 0 24.10 23.85 24.85 - - 0 0 - 24.10 23.85 24.85 - - 0 - 0.00%
2019-03-28 0 24.10 - - - - 0 0 - 24.10 - - - - 0 - 0.00%
2019-03-27 0 24.10 23.25 24.30 - - 0 0 - 24.10 23.25 24.30 - - 0 - 0.00%
2019-03-26 0 24.10 - - - - 0 0 - 24.10 - - - - 0 - 0.00%
2019-03-25 0 24.10 - - 24.10 24.10 1,200 28,920 24.100 24.10 - - 24.10 24.10 1,200 24.100 0.00%
2019-03-22 0 24.10 - 24.60 - - 200 4,820 24.100 24.10 - 24.60 - - 200 24.100 0.00%
2019-03-21 0 24.10 23.70 24.45 - - 0 0 - 24.10 23.70 24.45 - - 0 - 0.00%
2019-03-20 0 24.10 24.00 24.65 - - 0 0 - 24.10 24.00 24.65 - - 0 - 0.00%
2019-03-19 0 24.10 23.75 24.35 - - 0 0 - 24.10 23.75 24.35 - - 0 - 0.00%
2019-03-18 0 24.10 24.10 - - - 0 0 - 24.10 24.10 - - - 0 - 0.00%
2019-03-15 0 24.10 23.70 24.30 - - 0 0 - 24.10 23.70 24.30 - - 0 - 0.00%
2019-03-14 0 24.10 23.55 24.15 24.10 24.10 200 4,820 24.100 24.10 23.55 24.15 24.10 24.10 200 24.100 -0.21%
2019-03-13 0 24.15 - - - - 0 0 - 24.15 - - - - 0 - 0.00%
2019-03-12 0 24.15 24.00 24.80 - - 0 0 - 24.15 24.00 24.80 - - 0 - 0.00%
2019-03-11 0 24.15 23.65 24.15 - - 0 0 - 24.15 23.65 24.15 - - 0 - -3.21%
2019-03-08 0 24.95 - - - - 0 0 - 24.95 - - - - 0 - 0.00%
2019-03-07 0 24.95 - 24.95 - - 0 0 - 24.95 - 24.95 - - 0 - -0.40%
2019-03-06 0 25.05 - - - - 0 0 - 25.05 - - - - 0 - 0.00%
2019-03-05 0 25.05 - - - - 0 0 - 25.05 - - - - 0 - 0.00%
2019-03-04 0 25.05 - 25.70 25.05 25.05 200 5,010 25.050 25.05 - 25.70 25.05 25.05 200 25.050 2.45%
2019-03-01 0 24.45 24.30 24.85 24.45 24.45 1,000 24,450 24.450 24.45 24.30 24.85 24.45 24.45 1,000 24.450 0.62%
2019-02-28 0 24.30 - - - - 0 0 - 24.30 - - - - 0 - 0.00%
2019-02-27 0 24.30 - 24.55 - - 0 0 - 24.30 - 24.55 - - 0 - 0.00%
2019-02-26 0 24.30 - - - - 0 0 - 24.30 - - - - 0 - 0.00%
2019-02-25 0 24.30 - - - - 0 0 - 24.30 - - - - 0 - 0.00%
2019-02-22 0 24.30 23.75 24.30 24.30 24.35 9,800 238,290 24.315 24.30 23.75 24.30 24.30 24.35 9,800 24.315 0.00%
2019-02-21 0 24.30 23.75 - 24.30 24.30 800 19,440 24.300 24.30 23.75 - 24.30 24.30 800 24.300 1.04%
2019-02-20 0 24.05 23.55 - 24.05 24.05 200 4,810 24.050 24.05 23.55 - 24.05 24.05 200 24.050 0.00%
2019-02-19 0 24.05 23.95 24.30 - - 0 0 - 24.05 23.95 24.30 - - 0 - 0.00%
2019-02-18 0 24.05 23.50 24.55 - - 0 0 - 24.05 23.50 24.55 - - 0 - 0.00%
2019-02-15 0 24.05 23.80 24.25 - - 0 0 - 24.05 23.80 24.25 - - 0 - 0.00%
2019-02-14 0 24.05 23.70 24.30 - - 0 0 - 24.05 23.70 24.30 - - 0 - 0.00%
2019-02-13 0 24.05 - - - - 0 0 - 24.05 - - - - 0 - 0.00%
2019-02-12 0 24.05 23.45 24.15 - - 0 0 - 24.05 23.45 24.15 - - 0 - 0.00%
2019-02-11 0 24.05 23.55 24.15 - - 0 0 - 24.05 23.55 24.15 - - 0 - 0.00%
2019-02-08 0 24.05 - - 24.05 24.05 400 9,620 24.050 24.05 - - 24.05 24.05 400 24.050 3.44%
2019-02-04 0 23.25 - - - - 0 0 - 23.25 - - - - 0 - 0.00%
2019-02-01 0 23.25 23.25 - - - 0 0 - 23.25 23.25 - - - 0 - 1.31%
2019-01-31 0 22.95 22.90 23.50 - - 0 0 - 22.95 22.90 23.50 - - 0 - 0.00%
2019-01-30 0 22.95 22.95 23.50 - - 0 0 - 22.95 22.95 23.50 - - 0 - 0.66%
2019-01-29 0 22.80 22.75 23.40 - - 0 0 - 22.80 22.75 23.40 - - 0 - 0.00%
2019-01-28 0 22.80 22.80 23.10 - - 0 0 - 22.80 22.80 23.10 - - 0 - 0.44%
2019-01-25 0 22.70 22.70 - - - 0 0 - 22.70 22.70 - - - 0 - 0.89%
2019-01-24 0 22.50 - - - - 0 0 - 22.50 - - - - 0 - 0.00%
2019-01-23 0 22.50 - - - - 0 0 - 22.50 - - - - 0 - 0.00%
2019-01-22 0 22.50 21.85 22.50 - - 0 0 - 22.50 21.85 22.50 - - 0 - 0.00%
2019-01-21 0 22.50 22.50 23.15 - - 0 0 - 22.50 22.50 23.15 - - 0 - 0.22%
2019-01-18 0 22.45 22.45 - 22.40 22.40 3,000 67,200 22.400 22.45 22.45 - 22.40 22.40 3,000 22.400 2.51%
2019-01-17 0 21.90 - - - - 0 0 - 21.90 - - - - 0 - 0.00%
2019-01-16 0 21.90 21.90 22.50 - - 0 0 - 21.90 21.90 22.50 - - 0 - 1.15%
2019-01-15 0 21.65 21.65 22.25 - - 0 0 - 21.65 21.65 22.25 - - 0 - 0.23%
2019-01-14 0 21.60 21.60 22.30 - - 0 0 - 21.60 21.60 22.30 - - 0 - 0.93%
2019-01-11 0 21.40 - - - - 0 0 - 21.40 - - - - 0 - 0.00%
2019-01-10 0 21.40 21.30 21.85 - - 0 0 - 21.40 21.30 21.85 - - 0 - 0.00%
2019-01-09 0 21.40 - - - - 0 0 - 21.40 - - - - 0 - 0.00%
2019-01-08 0 21.40 21.40 21.75 - - 0 0 - 21.40 21.40 21.75 - - 0 - 0.00%
2019-01-07 0 21.40 - 21.70 - - 0 0 - 21.40 - 21.70 - - 0 - 0.00%
2019-01-04 0 21.40 20.75 21.40 - - 0 0 - 21.40 20.75 21.40 - - 0 - -0.93%
2019-01-03 0 21.60 - - - - 0 0 - 21.60 - - - - 0 - 0.00%
2019-01-02 0 21.60 21.05 21.65 - - 0 0 - 21.60 21.05 21.65 - - 0 - 0.00%
2018-12-31 0 21.60 - - 21.35 21.60 1,200 25,670 21.392 21.60 - - 21.35 21.60 1,200 21.392 2.37%
2018-12-28 0 21.10 20.55 21.40 21.10 21.10 200 4,220 21.100 21.10 20.55 21.40 21.10 21.10 200 21.100 -4.74%
2018-12-27 0 22.15 - - - - 0 0 - 22.15 - - - - 0 - 0.00%
2018-12-24 0 22.15 - - - - 0 0 - 22.15 - - - - 0 - 0.00%
2018-12-21 0 22.15 - - - - 0 0 - 22.15 - - - - 0 - 0.00%
2018-12-20 0 22.15 - - - - 0 0 - 22.15 - - - - 0 - 0.00%
2018-12-19 0 22.15 - - - - 0 0 - 22.15 - - - - 0 - 0.00%
2018-12-18 0 22.15 21.65 22.50 - - 0 0 - 22.15 21.65 22.50 - - 0 - 0.00%
2018-12-17 0 22.15 21.80 22.15 - - 0 0 - 22.15 21.80 22.15 - - 0 - -0.67%
2018-12-14 0 22.30 21.70 22.95 22.30 22.30 200 4,460 22.300 22.30 21.70 22.95 22.30 22.30 200 22.300 1.59%
2018-12-13 0 21.95 - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2018-12-12 0 21.95 - 22.15 - - 0 0 - 21.95 - 22.15 - - 0 - 0.00%
2018-12-11 0 21.95 21.60 22.10 - - 0 0 - 21.95 21.60 22.10 - - 0 - 0.00%
2018-12-10 0 21.95 21.55 21.95 - - 0 0 - 21.95 21.55 21.95 - - 0 - -1.57%
2018-12-07 0 22.30 21.90 22.30 - - 0 0 - 22.30 21.90 22.30 - - 0 - 0.00%
2018-12-06 0 22.30 21.90 22.30 - - 0 0 - 22.30 21.90 22.30 - - 0 - -1.55%
2018-12-05 0 22.65 22.50 22.90 - - 0 0 - 22.65 22.50 22.90 - - 0 - 0.00%
2018-12-04 0 22.65 22.65 23.05 - - 0 0 - 22.65 22.65 23.05 - - 0 - 0.00%
2018-12-03 0 22.65 22.65 23.05 - - 0 0 - 22.65 22.65 23.05 - - 0 - 1.34%
2018-11-30 0 22.35 22.20 22.60 - - 0 0 - 22.35 22.20 22.60 - - 0 - 0.00%
2018-11-29 0 22.35 22.15 22.55 - - 0 0 - 22.35 22.15 22.55 - - 0 - 0.00%
2018-11-28 0 22.35 22.25 22.65 - - 0 0 - 22.35 22.25 22.65 - - 0 - 0.00%
2018-11-27 0 22.35 22.15 22.55 22.35 22.35 200 4,470 22.350 22.35 22.15 22.55 22.35 22.35 200 22.350 0.00%
2018-11-26 0 22.35 22.10 22.50 - - 0 0 - 22.35 22.10 22.50 - - 0 - 0.00%
2018-11-23 0 22.35 22.00 22.40 22.35 22.35 600 13,410 22.350 22.35 22.00 22.40 22.35 22.35 600 22.350 -0.45%
2018-11-22 0 22.45 22.25 22.65 - - 0 0 - 22.45 22.25 22.65 - - 0 - 0.00%
2018-11-21 0 22.45 22.25 22.65 22.45 22.45 1,600 35,920 22.450 22.45 22.25 22.65 22.45 22.45 1,600 22.450 -0.66%
2018-11-20 0 22.60 22.50 22.60 - - 0 0 - 22.60 22.50 22.60 - - 0 - -0.22%
2018-11-19 0 22.65 22.65 23.05 - - 0 0 - 22.65 22.65 23.05 - - 0 - 0.22%
2018-11-16 0 22.60 22.50 22.90 - - 0 0 - 22.60 22.50 22.90 - - 0 - 0.00%
2018-11-15 0 22.60 22.60 23.00 - - 0 0 - 22.60 22.60 23.00 - - 0 - 0.67%
2018-11-14 0 22.45 22.45 22.85 - - 0 0 - 22.45 22.45 22.85 - - 0 - 0.22%
2018-11-13 0 22.40 22.40 22.50 - - 0 0 - 22.40 22.40 22.50 - - 0 - 1.13%
2018-11-12 0 22.15 22.20 22.60 - - 0 0 - 22.15 22.20 22.60 - - 0 - 0.23%
2018-11-09 0 22.10 21.95 22.35 22.10 22.15 9,800 216,880 22.131 22.10 21.95 22.35 22.10 22.15 9,800 22.131 -2.21%
2018-11-08 0 22.60 22.45 22.85 - - 0 0 - 22.60 22.45 22.85 - - 0 - 0.00%
2018-11-07 0 22.60 22.60 22.85 - - 0 0 - 22.60 22.60 22.85 - - 0 - 0.67%
2018-11-06 0 22.45 22.30 22.70 - - 0 0 - 22.45 22.30 22.70 - - 0 - 0.00%
2018-11-05 0 22.45 22.10 22.50 - - 0 0 - 22.45 22.10 22.50 - - 0 - 0.00%
2018-11-02 0 22.45 22.45 22.80 - - 0 0 - 22.45 22.45 22.80 - - 0 - 4.18%
2018-11-01 0 21.55 21.55 21.95 - - 0 0 - 21.55 21.55 21.95 - - 0 - 2.13%
2018-10-31 0 21.10 21.10 21.50 - - 0 0 - 21.10 21.10 21.50 - - 0 - 0.24%
2018-10-30 0 21.05 20.65 21.05 - - 0 0 - 21.05 20.65 21.05 - - 0 - 0.00%
2018-10-29 0 21.05 20.65 21.05 - - 0 0 - 21.05 20.65 21.05 - - 0 - -1.17%
2018-10-26 0 21.30 20.90 21.30 - - 0 0 - 21.30 20.90 21.30 - - 0 - -1.16%
2018-10-25 0 21.55 21.10 21.55 - - 0 0 - 21.55 21.10 21.55 - - 0 - -0.46%
2018-10-24 0 21.65 21.25 21.65 - - 0 0 - 21.65 21.25 21.65 - - 0 - -0.92%
2018-10-23 0 21.85 21.40 21.80 22.60 22.60 200 4,520 22.600 21.85 21.40 21.80 22.60 22.60 200 22.600 -3.10%
2018-10-22 0 22.55 22.20 22.60 22.55 22.55 1,200 27,060 22.550 22.55 22.20 22.60 22.55 22.55 1,200 22.550 4.64%
2018-10-19 0 21.55 21.50 21.90 - - 0 0 - 21.55 21.50 21.90 - - 0 - 0.00%
2018-10-18 0 21.55 21.20 21.60 - - 0 0 - 21.55 21.20 21.60 - - 0 - 0.00%
2018-10-16 0 21.55 21.35 21.75 - - 0 0 - 21.55 21.35 21.75 - - 0 - 0.00%
2018-10-15 0 21.55 21.40 21.80 - - 0 0 - 21.55 21.40 21.80 - - 0 - 0.00%
2018-10-12 0 21.55 21.55 21.95 - - 0 0 - 21.55 21.55 21.95 - - 0 - 0.47%
2018-10-11 0 21.45 21.10 21.50 22.00 22.00 200 4,400 22.000 21.45 21.10 21.50 22.00 22.00 200 22.000 -5.09%
2018-10-10 0 22.60 22.20 22.60 - - 0 0 - 22.60 22.20 22.60 - - 0 - -0.22%
2018-10-09 0 22.65 22.30 22.70 - - 0 0 - 22.65 22.30 22.70 - - 0 - -0.22%
2018-10-08 0 22.70 22.30 22.70 22.70 22.70 1,000 22,700 22.700 22.70 22.30 22.70 22.70 22.70 1,000 22.700 -2.16%
2018-10-05 0 23.20 22.85 23.25 - - 0 0 - 23.20 22.85 23.25 - - 0 - -0.43%
2018-10-04 0 23.30 22.95 23.35 - - 0 0 - 23.30 22.95 23.35 - - 0 - -1.27%
2018-10-03 0 23.60 23.20 23.60 23.65 23.65 6,200 146,630 23.650 23.60 23.20 23.60 23.65 23.65 6,200 23.650 0.00%
2018-10-02 0 23.60 23.20 23.60 - - 0 0 - 23.60 23.20 23.60 - - 0 - -0.63%
2018-09-28 0 23.75 23.65 24.05 - - 0 0 - 23.75 23.65 24.05 - - 0 - 0.00%
2018-09-27 0 23.75 23.55 23.95 23.75 23.75 3,000 71,250 23.750 23.75 23.55 23.95 23.75 23.75 3,000 23.750 0.42%
2018-09-26 0 23.65 23.65 24.05 - - 0 0 - 23.65 23.65 24.05 - - 0 - 0.85%
2018-09-24 0 23.45 23.45 23.85 23.45 23.70 6,600 156,120 23.655 23.45 23.45 23.85 23.45 23.70 6,600 23.655 -3.30%
2018-09-21 0 24.25 24.00 24.40 24.25 24.35 3,200 77,620 24.256 24.25 24.00 24.40 24.25 24.35 3,200 24.256 3.85%
2018-09-20 0 23.35 23.35 23.75 - - 0 0 - 23.35 23.35 23.75 - - 0 - 0.65%
2018-09-19 0 23.20 23.25 23.65 - - 0 0 - 23.20 23.25 23.65 - - 0 - 0.87%
2018-09-18 0 23.00 22.95 23.35 - - 0 0 - 23.00 22.95 23.35 - - 0 - 0.00%
2018-09-17 0 23.00 22.60 23.00 - - 0 0 - 23.00 22.60 23.00 - - 0 - -0.22%
2018-09-14 0 23.05 23.00 23.40 - - 0 0 - 23.05 23.00 23.40 - - 0 - 1.54%
2018-09-13 0 22.70 22.70 23.10 - - 0 0 - 22.70 22.70 23.10 - - 0 - 0.22%
2018-09-12 0 22.65 22.25 22.65 - - 0 0 - 22.65 22.25 22.65 - - 0 - -1.31%
2018-09-11 0 22.95 22.55 22.95 - - 0 0 - 22.95 22.55 22.95 - - 0 - -1.29%
2018-09-10 0 23.25 22.85 23.25 - - 0 0 - 23.25 22.85 23.25 - - 0 - -0.85%
2018-09-07 0 23.45 23.40 23.80 23.45 23.70 5,600 131,470 23.477 23.45 23.40 23.80 23.45 23.70 5,600 23.477 -1.05%
2018-09-06 0 23.70 23.35 23.75 - - 0 0 - 23.70 23.35 23.75 - - 0 - -1.46%
2018-09-05 0 24.05 23.70 24.10 - - 0 0 - 24.05 23.70 24.10 - - 0 - -1.23%
2018-09-04 0 24.35 24.25 24.40 24.15 24.40 32,200 782,700 24.307 24.35 24.25 24.40 24.15 24.40 32,200 24.307 0.00%
2018-09-03 0 24.35 24.05 24.40 24.20 24.40 14,200 344,240 24.242 24.35 24.05 24.40 24.20 24.40 14,200 24.242 -2.01%
2018-08-31 0 24.85 24.50 24.90 - - 0 0 - 24.85 24.50 24.90 - - 0 - -0.60%
2018-08-30 0 25.00 24.65 25.05 25.30 25.30 200 5,060 25.300 25.00 24.65 25.05 25.30 25.30 200 25.300 -0.60%
2018-08-29 0 25.15 24.80 25.15 - - 0 0 - 25.15 24.80 25.15 - - 0 - 0.00%
2018-08-28 0 25.15 24.75 25.15 24.90 25.15 1,000 24,950 24.950 25.15 24.75 25.15 24.90 25.15 1,000 24.950 0.00%
2018-08-27 0 25.15 24.85 25.25 25.15 25.15 200 5,030 25.150 25.15 24.85 25.25 25.15 25.15 200 25.150 1.82%
2018-08-24 0 24.70 24.35 24.75 - - 0 0 - 24.70 24.35 24.75 - - 0 - 0.00%
2018-08-23 0 24.70 24.50 24.90 - - 0 0 - 24.70 24.50 24.90 - - 0 - 0.00%
2018-08-22 0 24.70 24.35 24.75 24.70 24.70 9,000 222,300 24.700 24.70 24.35 24.75 24.70 24.70 9,000 24.700 -0.40%
2018-08-21 0 24.80 24.50 24.90 24.15 24.80 3,000 72,580 24.193 24.80 24.50 24.90 24.15 24.80 3,000 24.193 2.90%
2018-08-20 0 24.10 23.75 24.15 24.10 24.10 200 4,820 24.100 24.10 23.75 24.15 24.10 24.10 200 24.100 1.47%
2018-08-17 0 23.75 23.40 23.80 - - 0 0 - 23.75 23.40 23.80 - - 0 - -0.63%
2018-08-16 0 23.90 23.60 24.00 23.75 23.90 1,200 28,530 23.775 23.90 23.60 24.00 23.75 23.90 1,200 23.775 -0.42%
2018-08-15 0 24.00 24.00 24.10 24.00 24.65 1,200 29,060 24.217 24.00 24.00 24.10 24.00 24.65 1,200 24.217 -4.57%
2018-08-14 0 25.15 24.75 25.15 - - 0 0 - 25.15 24.75 25.15 - - 0 - -0.98%
2018-08-13 0 25.40 25.00 25.40 - - 0 0 - 25.40 25.00 25.40 - - 0 - -3.05%
2018-08-10 0 26.20 25.80 26.20 - - 0 0 - 26.20 25.80 26.20 - - 0 - -0.19%
2018-08-09 0 26.25 26.20 26.25 26.25 26.25 200 5,250 26.250 26.25 26.20 26.25 26.25 26.25 200 26.250 2.14%
2018-08-08 0 25.70 25.30 25.75 - - 0 0 - 25.70 25.30 25.75 - - 0 - 0.00%
2018-08-07 0 25.70 25.30 25.75 25.70 25.70 200 5,140 25.700 25.70 25.30 25.75 25.70 25.70 200 25.700 2.19%
2018-08-06 0 25.15 24.75 25.15 - - 0 0 - 25.15 24.75 25.15 - - 0 - -0.79%
2018-08-03 0 25.35 25.00 25.40 - - 0 0 - 25.35 25.00 25.40 - - 0 - -1.93%
2018-08-02 0 25.85 25.40 25.85 - - 0 0 - 25.85 25.40 25.85 - - 0 - -1.90%
2018-08-01 0 26.35 26.30 26.35 - - 0 0 - 26.35 26.30 26.35 - - 0 - -0.75%
2018-07-31 0 26.55 26.40 26.55 - - 0 0 - 26.55 26.40 26.55 - - 0 - -1.30%
2018-07-30 0 26.90 26.60 27.05 - - 0 0 - 26.90 26.60 27.05 - - 0 - 0.00%
2018-07-27 0 26.90 26.90 27.35 - - 0 0 - 26.90 26.90 27.35 - - 0 - 0.19%
2018-07-26 0 26.85 26.75 27.20 - - 0 0 - 26.85 26.75 27.20 - - 0 - 0.00%
2018-07-25 0 26.85 26.85 27.30 - - 0 0 - 26.85 26.85 27.30 - - 0 - 0.37%
2018-07-24 0 26.75 26.75 30.00 - - 0 0 - 26.75 26.75 30.00 - - 0 - 1.13%
2018-07-23 0 26.45 26.15 26.60 - - 0 0 - 26.45 26.15 26.60 - - 0 - 0.00%
2018-07-20 0 26.45 26.10 26.55 - - 0 0 - 26.45 26.10 26.55 - - 0 - 0.00%
2018-07-19 0 26.45 26.05 26.50 - - 0 0 - 26.45 26.05 26.50 - - 0 - 0.00%
2018-07-18 0 26.45 26.45 26.75 - - 0 0 - 26.45 26.45 26.75 - - 0 - 0.19%
2018-07-17 0 26.40 26.15 26.60 - - 0 0 - 26.40 26.15 26.60 - - 0 - 0.00%
2018-07-16 0 26.40 26.40 26.85 26.30 26.40 8,000 210,870 26.359 26.40 26.40 26.85 26.30 26.40 8,000 26.359 -2.04%
2018-07-13 0 26.95 26.50 26.95 26.85 27.00 5,200 139,650 26.856 26.95 26.50 26.95 26.85 27.00 5,200 26.856 2.28%
2018-07-12 0 26.35 26.35 26.80 - - 0 0 - 26.35 26.35 26.80 - - 0 - 0.38%
2018-07-11 0 26.25 25.75 26.25 - - 0 0 - 26.25 25.75 26.25 - - 0 - -0.57%
2018-07-10 0 26.40 25.95 26.45 26.40 26.55 8,200 216,860 26.446 26.40 25.95 26.45 26.40 26.55 8,200 26.446 1.34%
2018-07-09 0 26.05 26.05 26.55 25.90 25.90 400 10,360 25.900 26.05 26.05 26.55 25.90 25.90 400 25.900 1.56%
2018-07-06 0 25.65 - 30.00 25.45 25.65 6,000 153,740 25.623 25.65 - 30.00 25.45 25.65 6,000 25.623 0.79%
2018-07-05 0 25.45 25.00 25.60 25.40 25.50 14,600 371,850 25.469 25.45 25.00 25.60 25.40 25.50 14,600 25.469 -1.55%
2018-07-04 0 25.85 25.50 26.00 25.85 25.85 1,000 25,850 25.850 25.85 25.50 26.00 25.85 25.85 1,000 25.850 -1.90%
2018-07-03 0 26.35 26.10 30.00 25.70 26.35 10,200 265,050 25.985 26.35 26.10 30.00 25.70 26.35 10,200 25.985 -0.19%
2018-06-29 0 26.40 26.15 30.00 - - 0 0 - 26.40 26.15 30.00 - - 0 - 0.96%
2018-06-28 0 26.15 26.00 30.00 26.15 26.15 1,000 26,150 26.150 26.15 26.00 30.00 26.15 26.15 1,000 26.150 -0.57%
2018-06-27 0 26.30 - 26.30 26.30 27.20 17,000 454,220 26.719 26.30 - 26.30 26.30 27.20 17,000 26.719 -3.13%
2018-06-26 0 27.15 27.15 27.60 27.05 27.55 4,600 125,130 27.202 27.15 27.15 27.60 27.05 27.55 4,600 27.202 -2.16%
2018-06-25 0 27.75 27.55 28.00 27.95 28.05 8,600 239,230 27.817 27.75 27.55 28.00 27.95 28.05 8,600 27.817 -0.72%
2018-06-22 0 27.95 27.55 30.00 - - 0 0 - 27.95 27.55 30.00 - - 0 - 0.00%
2018-06-21 0 27.95 27.90 28.35 27.90 28.10 6,400 179,020 27.972 27.95 27.90 28.35 27.90 28.10 6,400 27.972 -0.71%
2018-06-20 0 28.15 28.10 28.55 28.15 28.15 3,000 84,450 28.150 28.15 28.10 28.55 28.15 28.15 3,000 28.150 1.62%
2018-06-19 0 27.70 27.35 27.85 27.70 27.70 3,000 83,100 27.700 27.70 27.35 27.85 27.70 27.70 3,000 27.700 -4.48%
2018-06-15 0 29.00 - 30.00 - - 0 0 - 29.00 - 30.00 - - 0 - 0.00%
2018-06-14 0 29.00 29.00 29.45 28.95 29.05 2,400 69,600 29.000 29.00 29.00 29.45 28.95 29.05 2,400 29.000 -2.36%
2018-06-13 0 29.70 29.45 29.80 29.75 29.75 1,600 47,600 29.750 29.70 29.45 29.80 29.75 29.75 1,600 29.750 -0.34%
2018-06-12 0 29.80 29.75 30.00 29.80 29.80 3,000 89,400 29.800 29.80 29.75 30.00 29.80 29.80 3,000 29.800 0.34%
2018-06-11 0 29.70 29.50 29.80 29.60 29.70 1,200 35,540 29.617 29.70 29.50 29.80 29.60 29.70 1,200 29.617 1.37%
2018-06-08 0 29.30 29.25 29.80 29.30 29.75 11,000 326,440 29.676 29.30 29.25 29.80 29.30 29.75 11,000 29.676 -1.84%
2018-06-07 0 29.85 29.55 30.25 29.85 29.90 5,400 161,330 29.876 29.85 29.55 30.25 29.85 29.90 5,400 29.876 -0.17%
2018-06-06 0 29.90 29.70 30.15 29.70 29.90 15,800 469,860 29.738 29.90 29.70 30.15 29.70 29.90 15,800 29.738 1.18%
2018-06-05 0 29.55 29.55 29.90 - - 0 0 - 29.55 29.55 29.90 - - 0 - 0.00%
2018-06-04 0 29.55 29.55 29.90 - - 0 0 - 29.55 29.55 29.90 - - 0 - 0.68%
2018-06-01 0 29.35 29.25 29.90 - - 0 0 - 29.35 29.25 29.90 - - 0 - 0.00%
2018-05-31 0 29.35 29.35 29.80 - - 0 0 - 29.35 29.35 29.80 - - 0 - 0.34%
2018-05-30 0 29.25 28.95 29.40 - - 0 0 - 29.25 28.95 29.40 - - 0 - -1.02%
2018-05-29 0 29.55 29.25 29.70 - - 0 0 - 29.55 29.25 29.70 - - 0 - -1.01%
2018-05-28 0 29.85 29.85 30.30 - - 0 0 - 29.85 29.85 30.30 - - 0 - 0.51%
2018-05-25 0 29.70 29.65 30.10 29.70 29.70 1,600 47,520 29.700 29.70 29.65 30.10 29.70 29.70 1,600 29.700 -0.34%
2018-05-24 0 29.80 29.60 29.90 - - 0 0 - 29.80 29.60 29.90 - - 0 - 0.00%
2018-05-23 0 29.80 29.45 31.50 29.85 30.15 1,800 54,210 30.117 29.80 29.45 31.50 29.85 30.15 1,800 30.117 0.00%
2018-05-21 0 29.80 29.70 30.15 29.80 30.05 13,200 395,660 29.974 29.80 29.70 30.15 29.80 30.05 13,200 29.974 0.34%
2018-05-18 0 29.70 29.70 29.85 29.50 29.70 8,200 242,490 29.572 29.70 29.70 29.85 29.50 29.70 8,200 29.572 0.00%
2018-05-17 0 29.70 29.45 29.70 - - 0 0 - 29.70 29.45 29.70 - - 0 - 0.00%
2018-05-16 0 29.70 29.40 29.85 29.45 29.70 3,400 100,680 29.612 29.70 29.40 29.85 29.45 29.70 3,400 29.612 1.54%
2018-05-15 0 29.25 29.25 29.70 - - 0 0 - 29.25 29.25 29.70 - - 0 - 0.34%
2018-05-14 0 29.15 29.05 29.50 29.15 29.30 9,400 274,580 29.211 29.15 29.05 29.50 29.15 29.30 9,400 29.211 1.04%
2018-05-11 0 28.85 28.80 29.25 - - 0 0 - 28.85 28.80 29.25 - - 0 - 0.00%
2018-05-10 0 28.85 28.80 29.25 28.80 28.95 7,400 214,020 28.922 28.85 28.80 29.25 28.80 28.95 7,400 28.922 0.52%
2018-05-09 0 28.70 28.70 29.15 - - 0 0 - 28.70 28.70 29.15 - - 0 - 0.70%
2018-05-08 0 28.50 28.50 28.95 - - 0 0 - 28.50 28.50 28.95 - - 0 - 0.00%
2018-05-07 0 28.50 28.40 28.85 28.50 28.50 1,000 28,500 28.500 28.50 28.40 28.85 28.50 28.50 1,000 28.500 0.35%
2018-05-04 0 28.40 28.15 28.60 - - 0 0 - 28.40 28.15 28.60 - - 0 - 0.00%
2018-05-03 0 28.40 28.30 28.75 - - 0 0 - 28.40 28.30 28.75 - - 0 - 0.00%
2018-05-02 0 28.40 28.40 29.25 - - 0 0 - 28.40 28.40 29.25 - - 0 - 0.71%
2018-04-30 0 28.20 28.20 29.25 - - 0 0 - 28.20 28.20 29.25 - - 0 - 1.99%
2018-04-27 0 27.65 27.65 28.10 27.50 28.85 9,400 264,410 28.129 27.65 27.65 28.10 27.50 28.85 9,400 28.129 -0.54%
2018-04-26 0 27.80 27.60 28.05 27.65 28.00 11,600 323,000 27.845 27.80 27.60 28.05 27.65 28.00 11,600 27.845 -1.42%
2018-04-25 0 28.20 28.20 28.60 28.15 28.15 200 5,630 28.150 28.20 28.20 28.60 28.15 28.15 200 28.150 0.18%
2018-04-24 0 28.15 28.15 28.55 28.00 28.10 11,200 314,540 28.084 28.15 28.15 28.55 28.00 28.10 11,200 28.084 1.44%
2018-04-23 0 27.75 27.50 27.95 - - 0 0 - 27.75 27.50 27.95 - - 0 - -0.54%
2018-04-20 0 27.90 27.70 28.10 27.90 27.95 6,000 167,550 27.925 27.90 27.70 28.10 27.90 27.95 6,000 27.925 -0.71%
2018-04-19 0 28.10 28.10 28.50 27.95 27.95 1,000 27,950 27.950 28.10 28.10 28.50 27.95 27.95 1,000 27.950 0.36%
2018-04-18 0 28.00 27.85 28.25 - - 0 0 - 28.00 27.85 28.25 - - 0 - -0.18%
2018-04-17 0 28.05 - 28.05 28.05 28.30 8,600 242,580 28.207 28.05 - 28.05 28.05 28.30 8,600 28.207 -0.88%
2018-04-16 0 28.30 28.25 28.70 28.30 28.35 10,200 289,020 28.335 28.30 28.25 28.70 28.30 28.35 10,200 28.335 -2.25%
2018-04-13 0 28.95 28.75 29.15 28.95 28.95 1,200 34,740 28.950 28.95 28.75 29.15 28.95 28.95 1,200 28.950 0.00%
2018-04-12 0 28.95 28.80 29.20 28.95 28.95 2,800 81,060 28.950 28.95 28.80 29.20 28.95 28.95 2,800 28.950 0.17%
2018-04-11 0 28.90 28.90 29.30 - - 0 0 - 28.90 28.90 29.30 - - 0 - 0.00%
2018-04-10 0 28.90 28.90 29.30 - - 0 0 - 28.90 28.90 29.30 - - 0 - 1.05%
2018-04-09 0 28.60 28.60 28.90 28.30 28.60 5,200 148,000 28.462 28.60 28.60 28.90 28.30 28.60 5,200 28.462 1.96%
2018-04-06 0 28.05 27.90 28.30 - - 0 0 - 28.05 27.90 28.30 - - 0 - 0.36%
2018-04-04 0 27.95 27.55 27.95 28.15 28.25 7,200 202,780 28.164 27.95 27.55 27.95 28.15 28.25 7,200 28.164 -0.18%
2018-04-03 0 28.00 27.85 28.25 27.65 27.75 9,000 249,450 27.717 28.00 27.85 28.25 27.65 27.75 9,000 27.717 0.36%
2018-03-29 0 27.90 27.65 28.05 27.85 27.90 6,600 184,110 27.895 27.90 27.65 28.05 27.85 27.90 6,600 27.895 -1.24%
2018-03-28 0 28.25 27.90 28.25 28.35 28.45 21,000 596,550 28.407 28.25 27.90 28.25 28.35 28.45 21,000 28.407 -0.88%
2018-03-27 0 28.50 28.10 28.55 28.35 28.50 10,600 301,650 28.458 28.50 28.10 28.55 28.35 28.50 10,600 28.458 2.52%
2018-03-26 0 27.80 27.65 28.05 27.45 27.65 14,200 391,630 27.580 27.80 27.65 28.05 27.45 27.65 14,200 27.580 0.18%
2018-03-23 0 27.75 27.40 27.85 27.60 27.75 15,200 419,550 27.602 27.75 27.40 27.85 27.60 27.75 15,200 27.602 -2.63%
2018-03-22 0 28.50 28.20 28.60 28.45 29.00 23,600 676,770 28.677 28.50 28.20 28.60 28.45 29.00 23,600 28.677 -1.21%
2018-03-21 0 28.85 28.45 28.85 - - 0 0 - 28.85 28.45 28.85 - - 0 - -0.86%
2018-03-20 0 29.10 28.65 29.70 29.05 29.10 7,000 203,550 29.079 29.10 28.65 29.70 29.05 29.10 7,000 29.079 -0.34%
2018-03-19 0 29.20 28.80 29.20 29.10 29.20 10,200 297,660 29.182 29.20 28.80 29.20 29.10 29.20 10,200 29.182 0.34%
2018-03-16 0 29.10 28.75 29.15 - - 0 0 - 29.10 28.75 29.15 - - 0 - 0.00%
2018-03-15 0 29.10 28.85 29.25 28.90 29.10 11,000 319,300 29.027 29.10 28.85 29.25 28.90 29.10 11,000 29.027 0.34%
2018-03-14 0 29.00 28.85 29.00 28.85 29.00 10,400 300,600 28.904 29.00 28.85 29.00 28.85 29.00 10,400 28.904 1.58%
2018-03-13 0 28.55 28.35 28.75 - - 0 0 - 28.55 28.35 28.75 - - 0 - 0.18%
2018-03-12 0 28.50 28.35 28.75 - - 0 0 - 28.50 28.35 28.75 - - 0 - 0.53%
2018-03-09 0 28.35 27.95 28.35 28.35 28.35 1,400 39,690 28.350 28.35 27.95 28.35 28.35 28.35 1,400 28.350 1.07%
2018-03-08 0 28.05 27.85 28.25 - - 0 0 - 28.05 27.85 28.25 - - 0 - 0.90%
2018-03-07 0 27.80 27.40 27.80 - - 0 0 - 27.80 27.40 27.80 - - 0 - -0.54%
2018-03-06 0 27.95 27.95 28.10 27.95 27.95 2,000 55,900 27.950 27.95 27.95 28.10 27.95 27.95 2,000 27.950 0.36%
2018-03-05 0 27.85 27.50 27.90 - - 0 0 - 27.85 27.50 27.90 - - 0 - -0.54%
2018-03-02 0 28.00 27.60 28.00 - - 0 0 - 28.00 27.60 28.00 - - 0 - -0.36%
2018-03-01 0 28.10 27.95 28.35 - - 0 0 - 28.10 27.95 28.35 - - 0 - 1.81%
2018-02-28 0 27.60 27.50 27.90 27.55 27.60 5,400 148,920 27.578 27.60 27.50 27.90 27.55 27.60 5,400 27.578 -0.90%
2018-02-27 0 27.85 27.60 27.85 - - 0 0 - 27.85 27.60 27.85 - - 0 - -1.24%
2018-02-26 0 28.20 28.00 28.40 - - 0 0 - 28.20 28.00 28.40 - - 0 - 0.00%
2018-02-23 0 28.20 27.80 28.20 28.20 28.20 2,000 56,400 28.200 28.20 27.80 28.20 28.20 28.20 2,000 28.200 1.08%
2018-02-22 0 27.90 27.50 27.90 27.55 28.05 13,000 358,850 27.604 27.90 27.50 27.90 27.55 28.05 13,000 27.604 0.90%
2018-02-21 0 27.65 27.60 28.00 27.60 27.65 4,800 132,580 27.621 27.65 27.60 28.00 27.60 27.65 4,800 27.621 1.10%
2018-02-20 0 27.35 27.30 27.75 - - 0 0 - 27.35 27.30 27.75 - - 0 - 0.00%
2018-02-15 0 27.35 27.20 27.60 - - 0 0 - 27.35 27.20 27.60 - - 0 - 2.63%
2018-02-14 0 26.65 26.60 27.05 - - 0 0 - 26.65 26.60 27.05 - - 0 - 0.95%
2018-02-13 0 26.40 26.40 26.80 - - 0 0 - 26.40 26.40 26.80 - - 0 - 3.12%
2018-02-12 0 25.60 25.60 26.00 - - 0 0 - 25.60 25.60 26.00 - - 0 - 2.40%
2018-02-09 0 25.00 25.05 25.45 24.65 25.15 110,800 2,756,740 24.880 25.00 25.05 25.45 24.65 25.15 110,800 24.880 -5.12%
2018-02-08 0 26.35 26.10 26.50 - - 0 0 - 26.35 26.10 26.50 - - 0 - 0.00%
2018-02-07 0 26.35 26.05 26.40 - - 0 0 - 26.35 26.05 26.40 - - 0 - -0.94%
2018-02-06 0 26.60 26.20 26.60 26.70 26.70 10,000 267,000 26.700 26.60 26.20 26.60 26.70 26.70 10,000 26.700 -6.83%
2018-02-05 0 28.55 28.20 28.60 - - 0 0 - 28.55 28.20 28.60 - - 0 - -0.87%
2018-02-02 0 28.80 28.60 29.00 - - 0 0 - 28.80 28.60 29.00 - - 0 - 0.00%
2018-02-01 0 28.80 28.45 28.85 29.05 29.15 2,000 58,240 29.120 28.80 28.45 28.85 29.05 29.15 2,000 29.120 -0.69%
2018-01-31 0 29.00 28.75 29.15 - - 0 0 - 29.00 28.75 29.15 - - 0 - 0.00%
2018-01-30 0 29.00 28.60 29.00 29.00 29.00 1,800 52,200 29.000 29.00 28.60 29.00 29.00 29.00 1,800 29.000 -1.53%
2018-01-29 0 29.45 29.25 29.45 29.45 29.70 2,600 76,820 29.546 29.45 29.25 29.45 29.45 29.70 2,600 29.546 0.17%
2018-01-26 0 29.40 29.40 29.80 - - 0 0 - 29.40 29.40 29.80 - - 0 - 0.86%
2018-01-25 0 29.15 29.10 29.50 29.15 29.20 10,400 303,660 29.198 29.15 29.10 29.50 29.15 29.20 10,400 29.198 0.17%
2018-01-24 0 29.10 29.10 29.20 28.90 28.90 1,400 40,460 28.900 29.10 29.10 29.20 28.90 28.90 1,400 28.900 0.69%
2018-01-23 0 28.90 28.85 28.90 28.90 29.10 14,000 406,380 29.027 28.90 28.85 28.90 28.90 29.10 14,000 29.027 0.70%
2018-01-22 0 28.70 28.70 28.95 28.70 28.70 2,000 57,400 28.700 28.70 28.70 28.95 28.70 28.70 2,000 28.700 2.50%
2018-01-19 0 28.00 28.00 28.40 - - 0 0 - 28.00 28.00 28.40 - - 0 - 0.72%
2018-01-18 0 27.80 27.70 28.10 - - 0 0 - 27.80 27.70 28.10 - - 0 - 0.00%
2018-01-17 0 27.80 27.80 28.20 - - 0 0 - 27.80 27.80 28.20 - - 0 - 0.00%
2018-01-16 0 27.80 27.75 28.15 27.80 27.80 3,600 100,080 27.800 27.80 27.75 28.15 27.80 27.80 3,600 27.800 0.18%
2018-01-15 0 27.75 27.35 27.75 28.00 28.00 1,400 39,200 28.000 27.75 27.35 27.75 28.00 28.00 1,400 28.000 -1.07%
2018-01-12 0 28.05 28.00 28.40 28.05 28.05 5,000 140,250 28.050 28.05 28.00 28.40 28.05 28.05 5,000 28.050 0.54%
2018-01-11 0 27.90 27.85 28.25 27.75 27.75 1,000 27,750 27.750 27.90 27.85 28.25 27.75 27.75 1,000 27.750 -1.06%
2018-01-10 0 28.20 27.90 28.20 - - 0 0 - 28.20 27.90 28.20 - - 0 - 0.00%
2018-01-09 0 28.20 28.20 28.35 28.05 28.05 3,000 84,150 28.050 28.20 28.20 28.35 28.05 28.05 3,000 28.050 -0.53%
2018-01-08 0 28.35 27.95 28.35 27.85 28.35 21,000 591,210 28.153 28.35 27.95 28.35 27.85 28.35 21,000 28.153 2.16%
2018-01-05 0 27.75 27.70 28.10 27.75 28.00 63,600 1,773,600 27.887 27.75 27.70 28.10 27.75 28.00 63,600 27.887 0.18%
2018-01-04 0 27.70 27.70 28.05 27.50 27.70 16,000 441,500 27.594 27.70 27.70 28.05 27.50 27.70 16,000 27.594 0.91%
2018-01-03 0 27.45 27.20 27.60 27.10 27.45 10,400 285,030 27.407 27.45 27.20 27.60 27.10 27.45 10,400 27.407 1.67%
2018-01-02 0 27.00 26.65 27.05 26.15 27.00 61,600 1,629,320 26.450 27.00 26.65 27.05 26.15 27.00 61,600 26.450 6.72%
2017-12-29 0 25.30 25.30 25.75 25.20 25.70 209,000 5,302,940 25.373 25.30 25.30 25.75 25.20 25.70 209,000 25.373 -0.59%
2017-12-28 0 25.45 25.45 25.90 25.45 25.65 201,000 5,137,850 25.561 25.45 25.45 25.90 25.45 25.65 201,000 25.561 0.20%
2017-12-27 0 25.40 25.40 25.50 25.35 25.70 40,000 1,022,100 25.553 25.40 25.40 25.50 25.35 25.70 40,000 25.553 -0.20%
2017-12-22 0 25.45 25.45 25.70 25.30 25.30 200 5,060 25.300 25.45 25.45 25.70 25.30 25.30 200 25.300 1.60%
2017-12-21 0 25.05 25.05 25.30 - - 0 0 - 25.05 25.05 25.30 - - 0 - 1.42%
2017-12-20 0 24.70 24.50 24.75 - - 0 0 - 24.70 24.50 24.75 - - 0 - 0.00%
2017-12-19 0 24.70 24.65 24.90 - - 0 0 - 24.70 24.65 24.90 - - 0 - 0.00%
2017-12-18 0 24.70 24.40 24.65 - - 0 0 - 24.70 24.40 24.65 - - 0 - 0.00%
2017-12-15 0 24.70 24.45 24.70 - - 0 0 - 24.70 24.45 24.70 - - 0 - -0.40%
2017-12-14 0 24.80 24.75 25.05 - - 0 0 - 24.80 24.75 25.05 - - 0 - 1.02%
2017-12-13 0 24.55 24.55 24.80 - - 0 0 - 24.55 24.55 24.80 - - 0 - 0.41%
2017-12-12 0 24.45 24.45 24.70 24.00 24.00 5,000 120,000 24.000 24.45 24.45 24.70 24.00 24.00 5,000 24.000 -1.01%
2017-12-11 0 24.70 24.70 24.80 - - 0 0 - 24.70 24.70 24.80 - - 0 - 2.07%
2017-12-08 0 24.20 24.20 24.35 24.00 24.20 6,600 159,600 24.182 24.20 24.20 24.35 24.00 24.20 6,600 24.182 1.47%
2017-12-07 0 23.85 23.60 23.85 23.95 24.00 8,000 191,750 23.969 23.85 23.60 23.85 23.95 24.00 8,000 23.969 -1.24%
2017-12-06 0 24.15 23.85 24.45 24.15 24.20 8,000 193,450 24.181 24.15 23.85 24.45 24.15 24.20 8,000 24.181 -2.62%
2017-12-05 0 24.80 24.80 25.05 24.80 24.80 1,000 24,800 24.800 24.80 24.80 25.05 24.80 24.80 1,000 24.800 -0.80%
2017-12-04 0 25.00 25.00 25.25 - - 0 0 - 25.00 25.00 25.25 - - 0 - 0.40%
2017-12-01 0 24.90 24.90 25.15 - - 0 0 - 24.90 24.90 25.15 - - 0 - 0.20%
2017-11-30 0 24.85 24.85 25.10 24.80 24.90 8,600 213,880 24.870 24.85 24.85 25.10 24.80 24.90 8,600 24.870 -1.00%
2017-11-29 0 25.10 25.10 25.35 - - 0 0 - 25.10 25.10 25.35 - - 0 - 0.00%
2017-11-28 0 25.10 24.85 25.10 - - 0 0 - 25.10 24.85 25.10 - - 0 - -0.20%
2017-11-27 0 25.15 24.90 25.15 - - 0 0 - 25.15 24.90 25.15 - - 0 - -0.98%
2017-11-24 0 25.40 25.30 25.55 - - 0 0 - 25.40 25.30 25.55 - - 0 - 0.00%
2017-11-23 0 25.40 25.15 25.40 25.65 25.65 5,000 128,250 25.650 25.40 25.15 25.40 25.65 25.65 5,000 25.650 -0.39%
2017-11-22 0 25.50 25.40 25.65 - - 0 0 - 25.50 25.40 25.65 - - 0 - 0.00%
2017-11-21 0 25.50 25.30 25.55 - - 0 0 - 25.50 25.30 25.55 - - 0 - 0.00%
2017-11-20 0 25.50 25.25 25.50 - - 0 0 - 25.50 25.25 25.50 - - 0 - -0.58%
2017-11-17 0 25.65 25.40 25.65 25.70 25.85 4,200 108,140 25.748 25.65 25.40 25.65 25.70 25.85 4,200 25.748 0.79%
2017-11-16 0 25.45 25.45 25.70 25.45 25.50 11,000 280,350 25.486 25.45 25.45 25.70 25.45 25.50 11,000 25.486 -0.39%
2017-11-15 0 25.55 25.30 25.55 - - 0 0 - 25.55 25.30 25.55 - - 0 - -1.92%
2017-11-14 0 26.05 25.95 26.20 26.05 26.05 3,000 78,150 26.050 26.05 25.95 26.20 26.05 26.05 3,000 26.050 -0.38%
2017-11-13 0 26.15 26.05 26.30 26.15 26.15 1,000 26,150 26.150 26.15 26.05 26.30 26.15 26.15 1,000 26.150 0.19%
2017-11-10 0 26.10 26.05 26.40 - - 0 0 - 26.10 26.05 26.40 - - 0 - 0.00%
2017-11-09 0 26.10 26.10 26.30 26.10 26.10 2,600 67,860 26.100 26.10 26.10 26.30 26.10 26.10 2,600 26.100 0.77%
2017-11-08 0 25.90 25.75 26.05 - - 0 0 - 25.90 25.75 26.05 - - 0 - 0.00%
2017-11-07 0 25.90 25.80 26.05 25.90 25.90 400 10,360 25.900 25.90 25.80 26.05 25.90 25.90 400 25.900 0.58%
2017-11-06 0 25.75 25.75 26.00 25.70 25.70 2,000 51,400 25.700 25.75 25.75 26.00 25.70 25.70 2,000 25.700 -0.39%
2017-11-03 0 25.85 25.75 25.85 - - 0 0 - 25.85 25.75 25.85 - - 0 - -0.19%
2017-11-02 0 25.90 25.80 25.90 - - 0 0 - 25.90 25.80 25.90 - - 0 - 0.00%
2017-11-01 0 25.90 25.80 25.90 25.90 25.90 4,800 124,320 25.900 25.90 25.80 25.90 25.90 25.90 4,800 25.900 0.58%
2017-10-31 0 25.75 25.75 25.85 - - 0 0 - 25.75 25.75 25.85 - - 0 - 0.59%
2017-10-30 0 25.60 25.50 25.60 - - 0 0 - 25.60 25.50 25.60 - - 0 - -0.78%
2017-10-27 0 25.80 25.70 25.80 25.80 26.15 13,200 344,480 26.097 25.80 25.70 25.80 25.80 26.15 13,200 26.097 -1.34%
2017-10-26 0 26.15 26.05 26.15 26.15 26.20 137,800 3,608,170 26.184 26.15 26.05 26.15 26.15 26.20 137,800 26.184 0.00%
2017-10-25 0 26.15 26.10 26.15 26.15 26.20 20,000 523,500 26.175 26.15 26.10 26.15 26.15 26.20 20,000 26.175 0.97%
2017-10-24 0 25.90 25.90 26.00 25.85 26.25 44,400 1,159,820 26.122 25.90 25.90 26.00 25.85 26.25 44,400 26.122 -0.58%
2017-10-23 0 26.05 26.05 26.15 - - 0 0 - 26.05 26.05 26.15 - - 0 - 0.00%
2017-10-20 0 26.05 26.00 26.15 25.80 26.05 21,000 543,780 25.894 26.05 26.00 26.15 25.80 26.05 21,000 25.894 1.76%
2017-10-19 0 25.60 25.50 25.60 25.60 26.15 27,000 700,620 25.949 25.60 25.50 25.60 25.60 26.15 27,000 25.949 -1.73%
2017-10-18 0 26.05 26.05 26.15 26.00 26.00 11,000 286,000 26.000 26.05 26.05 26.15 26.00 26.00 11,000 26.000 -0.19%
2017-10-17 0 26.10 26.00 26.20 25.90 26.10 53,000 1,377,750 25.995 26.10 26.00 26.20 25.90 26.10 53,000 25.995 0.38%
2017-10-16 0 26.00 26.00 26.10 - - 0 0 - 26.00 26.00 26.10 - - 0 - 0.19%
2017-10-13 0 25.95 25.95 26.05 - - 0 0 - 25.95 25.95 26.05 - - 0 - 0.00%
2017-10-12 0 25.95 25.95 26.05 25.85 25.90 7,600 196,710 25.883 25.95 25.95 26.05 25.85 25.90 7,600 25.883 0.39%
2017-10-11 0 25.85 25.80 25.85 25.85 25.85 2,000 51,700 25.850 25.85 25.80 25.85 25.85 25.85 2,000 25.850 0.19%
2017-10-10 0 25.80 25.80 26.00 25.80 25.80 12,000 309,600 25.800 25.80 25.80 26.00 25.80 25.80 12,000 25.800 0.19%
2017-10-09 0 25.75 25.65 25.85 25.75 25.95 11,000 283,650 25.786 25.75 25.65 25.85 25.75 25.95 11,000 25.786 -0.19%
2017-10-06 0 25.80 25.65 25.85 25.70 25.90 39,800 1,028,730 25.847 25.80 25.65 25.85 25.70 25.90 39,800 25.847 0.98%
2017-10-04 0 25.55 25.50 25.70 - - 0 0 - 25.55 25.50 25.70 - - 0 - 0.79%
2017-10-03 0 25.35 25.35 25.55 - - 0 0 - 25.35 25.35 25.55 - - 0 - 1.60%
2017-09-29 0 24.95 24.95 25.15 - - 0 0 - 24.95 24.95 25.15 - - 0 - 0.40%
2017-09-28 0 24.85 24.10 25.10 24.85 24.85 4,000 99,400 24.850 24.85 24.10 25.10 24.85 24.85 4,000 24.850 -1.39%
2017-09-27 0 25.20 24.90 - 25.10 25.20 18,000 452,650 25.147 25.20 24.90 - 25.10 25.20 18,000 25.147 1.61%
2017-09-26 0 24.80 24.80 24.95 - - 0 0 - 24.80 24.80 24.95 - - 0 - 0.00%
2017-09-25 0 24.80 24.75 24.90 24.80 25.55 22,000 553,760 25.171 24.80 24.75 24.90 24.80 25.55 22,000 25.171 -3.50%
2017-09-22 0 25.70 25.65 25.85 25.50 25.65 44,000 1,126,020 25.591 25.70 25.65 25.85 25.50 25.65 44,000 25.591 -1.34%
2017-09-21 0 26.05 25.85 26.05 26.10 26.10 7,400 193,840 26.195 26.05 25.85 26.05 26.10 26.10 7,400 26.195 -0.38%
2017-09-20 0 26.15 25.90 26.15 25.85 26.15 45,600 1,187,490 26.041 26.15 25.90 26.15 25.85 26.15 45,600 26.041 2.15%
2017-09-19 0 25.60 25.45 25.65 25.55 25.60 4,200 107,460 25.586 25.60 25.45 25.65 25.55 25.60 4,200 25.586 0.79%
2017-09-18 0 25.40 25.40 25.60 - - 0 0 - 25.40 25.40 25.60 - - 0 - 0.59%
2017-09-15 0 25.25 25.10 25.30 25.25 25.25 2,400 60,600 25.250 25.25 25.10 25.30 25.25 25.25 2,400 25.250 -0.39%
2017-09-14 0 25.35 25.25 25.35 25.30 25.35 14,200 359,760 25.335 25.35 25.25 25.35 25.30 25.35 14,200 25.335 0.60%
2017-09-13 0 25.20 25.15 25.20 25.20 25.25 29,000 730,900 25.203 25.20 25.15 25.20 25.20 25.25 29,000 25.203 0.60%
2017-09-12 0 25.05 25.05 25.10 25.00 25.05 16,000 400,250 25.016 25.05 25.05 25.10 25.00 25.05 16,000 25.016 1.01%
2017-09-11 0 24.80 24.80 24.95 - - 0 0 - 24.80 24.80 24.95 - - 0 - 0.40%
2017-09-08 0 24.70 24.60 24.80 - - 0 0 - 24.70 24.60 24.80 - - 0 - 0.00%
2017-09-07 0 24.70 24.60 24.70 24.75 24.75 3,000 74,250 24.750 24.70 24.60 24.70 24.75 24.75 3,000 24.750 1.02%
2017-09-06 0 24.45 24.45 24.50 24.45 24.50 9,000 220,250 24.472 24.45 24.45 24.50 24.45 24.50 9,000 24.472 0.41%
2017-09-05 0 24.35 24.30 24.35 24.35 24.50 12,400 302,090 24.362 24.35 24.30 24.35 24.35 24.50 12,400 24.362 0.83%
2017-09-04 0 24.15 24.15 24.35 24.15 24.15 1,200 28,980 24.150 24.15 24.15 24.35 24.15 24.15 1,200 24.150 0.00%
2017-09-01 0 24.15 24.15 24.25 24.15 24.25 23,600 571,530 24.217 24.15 24.15 24.25 24.15 24.25 23,600 24.217 0.42%
2017-08-31 0 24.05 23.90 24.10 23.95 24.05 56,000 1,345,750 24.031 24.05 23.90 24.10 23.95 24.05 56,000 24.031 0.21%
2017-08-30 0 24.00 23.95 24.15 - - 0 0 - 24.00 23.95 24.15 - - 0 - 0.00%
2017-08-29 0 24.00 23.80 24.00 24.00 24.00 3,000 72,000 24.000 24.00 23.80 24.00 24.00 24.00 3,000 24.000 0.00%
2017-08-28 0 24.00 23.90 24.00 24.00 24.00 3,000 72,000 24.000 24.00 23.90 24.00 24.00 24.00 3,000 24.000 0.21%
2017-08-25 0 23.95 23.95 24.00 - - 0 0 - 23.95 23.95 24.00 - - 0 - 0.21%
2017-08-24 0 23.90 23.90 24.10 - - 0 0 - 23.90 23.90 24.10 - - 0 - 0.00%
2017-08-22 0 23.90 23.90 24.10 - - 1,400 33,460 23.900 23.90 23.90 24.10 - - 1,400 23.900 0.42%
2017-08-21 0 23.80 23.60 23.80 - - 0 0 - 23.80 23.60 23.80 - - 0 - 0.00%
2017-08-18 0 23.80 23.60 23.80 - - 0 0 - 23.80 23.60 23.80 - - 0 - 0.00%
2017-08-17 0 23.80 23.70 23.90 - - 0 0 - 23.80 23.70 23.90 - - 0 - 0.00%
2017-08-16 0 23.80 23.80 24.00 - - 0 0 - 23.80 23.80 24.00 - - 0 - 0.21%
2017-08-15 0 23.75 23.70 23.90 23.70 23.75 3,200 75,860 23.706 23.75 23.70 23.90 23.70 23.75 3,200 23.706 -0.42%
2017-08-14 0 23.85 23.85 24.00 - - 0 0 - 23.85 23.85 24.00 - - 0 - 1.49%
2017-08-11 0 23.50 23.35 23.55 23.50 23.75 8,200 192,800 23.512 23.50 23.35 23.55 23.50 23.75 8,200 23.512 -3.29%
2017-08-10 0 24.30 24.10 24.30 - - 0 0 - 24.30 24.10 24.30 - - 0 - -1.02%
2017-08-09 0 24.55 24.50 24.70 24.55 24.55 2,000 49,100 24.550 24.55 24.50 24.70 24.55 24.55 2,000 24.550 0.20%
2017-08-08 0 24.50 24.50 24.70 24.50 24.50 1,000 24,500 24.500 24.50 24.50 24.70 24.50 24.50 1,000 24.500 -0.20%
2017-08-07 0 24.55 24.55 24.60 24.40 24.40 2,000 48,800 24.400 24.55 24.55 24.60 24.40 24.40 2,000 24.400 1.24%
2017-08-04 0 24.25 24.25 24.45 24.25 24.30 10,000 242,650 24.265 24.25 24.25 24.45 24.25 24.30 10,000 24.265 -0.21%
2017-08-03 0 24.30 24.10 24.30 24.35 24.35 4,000 97,400 24.350 24.30 24.10 24.30 24.35 24.35 4,000 24.350 0.41%
2017-08-02 0 24.20 24.20 24.40 24.15 24.15 5,000 120,750 24.150 24.20 24.20 24.40 24.15 24.15 5,000 24.150 0.62%
2017-08-01 0 24.05 24.05 24.25 - - 0 0 - 24.05 24.05 24.25 - - 0 - 0.00%
2017-07-31 0 24.05 24.05 24.25 24.05 24.05 1,200 28,860 24.050 24.05 24.05 24.25 24.05 24.05 1,200 24.050 0.63%
2017-07-28 0 23.90 23.90 24.00 23.90 23.90 2,000 47,800 23.900 23.90 23.90 24.00 23.90 23.90 2,000 23.900 -0.42%
2017-07-27 0 24.00 23.95 24.15 - - 0 0 - 24.00 23.95 24.15 - - 0 - 0.21%
2017-07-26 0 23.95 23.90 24.00 - - 1,600 38,240 23.900 23.95 23.90 24.00 - - 1,600 23.900 0.00%
2017-07-25 0 23.95 23.95 24.15 23.95 23.95 3,000 71,850 23.950 23.95 23.95 24.15 23.95 23.95 3,000 23.950 -1.24%
2017-07-24 0 24.25 24.05 24.25 - - 0 0 - 24.25 24.05 24.25 - - 0 - 0.00%
2017-07-21 0 24.25 24.10 24.30 - - 0 0 - 24.25 24.10 24.30 - - 0 - -0.21%
2017-07-20 0 24.30 24.15 24.35 - - 0 0 - 24.30 24.15 24.35 - - 0 - 0.00%
2017-07-19 0 24.30 24.30 24.50 - - 0 0 - 24.30 24.30 24.50 - - 0 - 1.89%
2017-07-18 0 23.85 23.85 23.95 - - 0 0 - 23.85 23.85 23.95 - - 0 - 0.21%
2017-07-17 0 23.80 23.70 23.90 - - 0 0 - 23.80 23.70 23.90 - - 0 - 0.00%
2017-07-14 0 23.80 23.85 24.05 23.80 23.80 3,800 90,440 23.800 23.80 23.85 24.05 23.80 23.80 3,800 23.800 0.42%
2017-07-13 0 23.70 23.70 23.90 - - 0 0 - 23.70 23.70 23.90 - - 0 - 0.21%
2017-07-12 0 23.65 23.45 23.65 - - 0 0 - 23.65 23.45 23.65 - - 0 - 0.00%
2017-07-11 0 23.65 23.50 23.70 - - 0 0 - 23.65 23.50 23.70 - - 0 - 0.00%
2017-07-10 0 23.65 23.55 23.75 - - 0 0 - 23.65 23.55 23.75 - - 0 - 0.00%
2017-07-07 0 23.65 23.60 23.80 - - 0 0 - 23.65 23.60 23.80 - - 0 - 0.00%
2017-07-06 0 23.65 23.65 23.85 - - 0 0 - 23.65 23.65 23.85 - - 0 - 0.00%
2017-07-05 0 23.65 23.65 23.85 23.65 23.65 7,400 175,010 23.650 23.65 23.65 23.85 23.65 23.65 7,400 23.650 0.21%
2017-07-04 0 23.60 23.40 23.60 23.70 23.70 3,000 71,100 23.700 23.60 23.40 23.60 23.70 23.70 3,000 23.700 -0.21%
2017-07-03 0 23.65 23.65 23.85 23.60 23.60 400 9,440 23.600 23.65 23.65 23.85 23.60 23.60 400 23.600 0.85%
2017-06-30 0 23.45 23.45 23.65 - - 0 0 - 23.45 23.45 23.65 - - 0 - 0.21%
2017-06-29 0 23.40 23.40 23.60 - - 0 0 - 23.40 23.40 23.60 - - 0 - 0.21%
2017-06-28 0 23.35 23.15 23.35 - - 0 0 - 23.35 23.15 23.35 - - 0 - -0.43%
2017-06-27 0 23.45 23.35 23.50 23.45 23.45 3,400 79,730 23.450 23.45 23.35 23.50 23.45 23.45 3,400 23.450 0.00%
2017-06-26 0 23.45 23.40 23.45 - - 0 0 - 23.45 23.40 23.45 - - 0 - 0.00%
2017-06-23 0 23.45 23.35 23.50 - - 0 0 - 23.45 23.35 23.50 - - 0 - 0.00%
2017-06-22 0 23.45 23.20 23.40 23.45 23.50 14,000 328,550 23.468 23.45 23.20 23.40 23.45 23.50 14,000 23.468 0.21%
2017-06-21 0 23.40 23.35 23.60 23.35 23.45 24,000 561,700 23.404 23.40 23.35 23.60 23.35 23.45 24,000 23.404 -0.43%
2017-06-20 0 23.50 23.35 23.65 - - 0 0 - 23.50 23.35 23.65 - - 0 - 0.00%
2017-06-19 0 23.50 23.15 23.50 23.20 23.50 67,400 1,572,580 23.332 23.50 23.15 23.50 23.20 23.50 67,400 23.332 1.08%
2017-06-16 0 23.25 23.15 23.35 23.25 23.25 3,200 74,400 23.250 23.25 23.15 23.35 23.25 23.25 3,200 23.250 0.43%
2017-06-15 0 23.15 23.10 23.15 23.15 23.15 600 13,890 23.150 23.15 23.10 23.15 23.15 23.15 600 23.150 -1.07%
2017-06-14 0 23.40 23.35 23.50 23.30 23.40 14,000 327,300 23.379 23.40 23.35 23.50 23.30 23.40 14,000 23.379 0.43%
2017-06-13 0 23.30 23.25 23.30 - - 0 0 - 23.30 23.25 23.30 - - 0 - 0.00%
2017-06-12 0 23.30 23.10 23.30 - - 0 0 - 23.30 23.10 23.30 - - 0 - -0.43%
2017-06-09 0 23.40 23.25 23.40 23.40 23.40 5,000 117,000 23.400 23.40 23.25 23.40 23.40 23.40 5,000 23.400 0.65%
2017-06-08 0 23.25 23.25 23.30 - - 0 0 - 23.25 23.25 23.30 - - 0 - 0.65%
2017-06-07 0 23.10 23.05 23.25 23.10 23.15 10,600 245,110 23.124 23.10 23.05 23.25 23.10 23.15 10,600 23.124 -0.22%
2017-06-06 0 23.15 - 23.50 - - 0 0 - 23.15 - 23.50 - - 0 - 0.00%
2017-06-05 0 23.15 23.05 23.25 - - 0 0 - 23.15 23.05 23.25 - - 0 - 0.00%
2017-06-02 0 23.15 22.95 23.15 22.95 23.20 23,200 532,490 22.952 23.15 22.95 23.15 22.95 23.20 23,200 22.952 2.89%
2017-06-01 0 22.50 22.45 22.65 - - 0 0 - 22.50 22.45 22.65 - - 0 - 0.00%
2017-05-31 0 22.50 22.40 22.60 22.50 22.50 3,000 67,500 22.500 22.50 22.40 22.60 22.50 22.50 3,000 22.500 -0.44%
2017-05-29 0 22.60 22.50 22.70 - - 0 0 - 22.60 22.50 22.70 - - 0 - 0.00%
2017-05-26 0 22.60 22.40 22.60 - - 0 0 - 22.60 22.40 22.60 - - 0 - 0.00%
2017-05-25 0 22.60 22.55 22.75 - - 0 0 - 22.60 22.55 22.75 - - 0 - 0.00%
2017-05-24 0 22.60 22.40 22.60 - - 0 0 - 22.60 22.40 22.60 - - 0 - -0.22%
2017-05-23 0 22.65 22.40 22.60 - - 0 0 - 22.65 22.40 22.60 - - 0 - -0.44%
2017-05-22 0 22.75 22.60 22.80 22.75 22.75 46,200 1,051,050 22.750 22.75 22.60 22.80 22.75 22.75 46,200 22.750 0.89%
2017-05-19 0 22.55 22.50 22.70 - - 0 0 - 22.55 22.50 22.70 - - 0 - 0.00%
2017-05-18 0 22.55 22.35 22.55 - - 0 0 - 22.55 22.35 22.55 - - 0 - -1.10%
2017-05-17 0 22.80 22.75 22.95 - - 0 0 - 22.80 22.75 22.95 - - 0 - 0.00%
2017-05-16 0 22.80 22.75 22.95 22.60 22.80 28,800 653,180 22.680 22.80 22.75 22.95 22.60 22.80 28,800 22.680 0.88%
2017-05-15 0 22.60 22.60 22.80 22.60 22.70 1,200 27,140 22.617 22.60 22.60 22.80 22.60 22.70 1,200 22.617 -0.66%
2017-05-12 0 22.75 22.50 22.70 - - 0 0 - 22.75 22.50 22.70 - - 0 - 0.00%
2017-05-11 0 22.75 22.55 22.75 22.80 22.80 200 4,560 22.800 22.75 22.55 22.75 22.80 22.80 200 22.800 -0.22%
2017-05-10 0 22.80 22.60 22.80 22.80 22.80 22,800 519,840 22.800 22.80 22.60 22.80 22.80 22.80 22,800 22.800 0.88%
2017-05-09 0 22.60 22.60 22.80 - - 0 0 - 22.60 22.60 22.80 - - 0 - 0.67%
2017-05-08 0 22.45 22.45 22.65 22.40 22.40 7,000 156,800 22.400 22.45 22.45 22.65 22.40 22.40 7,000 22.400 0.67%
2017-05-05 0 22.30 22.30 22.50 22.30 22.30 7,000 156,100 22.300 22.30 22.30 22.50 22.30 22.30 7,000 22.300 -0.89%
2017-05-04 0 22.50 22.50 22.65 22.50 22.50 5,000 112,500 22.500 22.50 22.50 22.65 22.50 22.50 5,000 22.500 -1.75%
2017-05-02 0 22.90 22.75 22.95 - - 0 0 - 22.90 22.75 22.95 - - 0 - 0.00%
2017-04-28 0 22.90 22.80 23.00 - - 0 0 - 22.90 22.80 23.00 - - 0 - 0.00%
2017-04-27 0 22.90 22.85 23.05 22.90 23.15 87,600 2,025,490 23.122 22.90 22.85 23.05 22.90 23.15 87,600 23.122 0.22%
2017-04-26 0 22.85 22.85 23.15 - - 0 0 - 22.85 22.85 23.15 - - 0 - 0.22%
2017-04-25 0 22.80 22.80 23.10 22.80 22.80 8,000 182,400 22.800 22.80 22.80 23.10 22.80 22.80 8,000 22.800 0.44%
2017-04-24 0 22.70 22.50 22.80 - - 0 0 - 22.70 22.50 22.80 - - 0 - 0.00%
2017-04-21 0 22.70 22.55 22.85 - - 0 0 - 22.70 22.55 22.85 - - 0 - 0.00%
2017-04-20 0 22.70 22.65 22.95 - - 0 0 - 22.70 22.65 22.95 - - 0 - 0.00%
2017-04-19 0 22.70 22.40 22.70 - - 0 0 - 22.70 22.40 22.70 - - 0 - -0.22%
2017-04-18 0 22.75 22.45 22.80 - - 0 0 - 22.75 22.45 22.80 - - 0 - -0.44%
2017-04-13 0 22.85 22.85 23.15 - - 0 0 - 22.85 22.85 23.15 - - 0 - 0.00%
2017-04-12 0 22.85 22.80 23.10 22.85 22.85 150,000 3,427,500 22.850 22.85 22.80 23.10 22.85 22.85 150,000 22.850 0.00%
2017-04-11 0 22.85 22.80 23.10 22.85 22.85 3,000 68,550 22.850 22.85 22.80 23.10 22.85 22.85 3,000 22.850 -0.87%
2017-04-10 0 23.05 22.95 23.25 23.05 23.05 3,000 69,150 23.050 23.05 22.95 23.25 23.05 23.05 3,000 23.050 -0.43%
2017-04-07 0 23.15 23.15 23.25 23.00 23.10 2,400 55,240 23.017 23.15 23.15 23.25 23.00 23.10 2,400 23.017 -0.22%
2017-04-06 0 23.20 23.20 23.30 23.20 23.25 9,600 222,970 23.226 23.20 23.20 23.30 23.20 23.25 9,600 23.226 -0.43%
2017-04-05 0 23.30 23.25 23.30 23.30 23.30 5,400 125,800 23.296 23.30 23.25 23.30 23.30 23.30 5,400 23.296 1.30%
2017-04-03 0 23.00 23.00 23.30 23.00 23.00 9,000 207,000 23.000 23.00 23.00 23.30 23.00 23.00 9,000 23.000 0.22%
2017-03-31 0 22.95 22.80 23.10 - - 0 0 - 22.95 22.80 23.10 - - 0 - 0.00%
2017-03-30 0 22.95 22.70 23.00 - - 0 0 - 22.95 22.70 23.00 - - 0 - 0.00%
2017-03-29 0 22.95 22.95 23.25 22.95 22.95 800 18,360 22.950 22.95 22.95 23.25 22.95 22.95 800 22.950 -0.65%
2017-03-28 0 23.10 23.10 23.30 23.10 23.10 6,600 152,460 23.100 23.10 23.10 23.30 23.10 23.10 6,600 23.100 0.00%
2017-03-27 0 23.10 22.90 23.20 23.10 23.30 22,600 525,180 23.238 23.10 22.90 23.20 23.10 23.30 22,600 23.238 -2.74%
2017-03-24 0 23.75 23.50 23.75 - - 0 0 - 23.75 23.50 23.75 - - 0 - 0.00%
2017-03-23 0 23.75 23.50 23.75 23.75 23.80 2,000 47,540 23.770 23.75 23.50 23.75 23.75 23.80 2,000 23.770 1.93%
2017-03-22 0 23.30 23.30 23.55 23.15 23.30 6,800 158,090 23.249 23.30 23.30 23.55 23.15 23.30 6,800 23.249 -0.85%
2017-03-21 0 23.50 23.50 23.75 23.45 23.50 5,800 136,020 23.452 23.50 23.50 23.75 23.45 23.50 5,800 23.452 0.00%
2017-03-20 0 23.50 23.60 23.70 - - 0 0 - 23.50 23.60 23.70 - - 0 - 0.21%
2017-03-17 0 23.45 23.40 23.45 23.35 23.45 19,800 463,550 23.412 23.45 23.40 23.45 23.35 23.45 19,800 23.412 0.86%
2017-03-16 0 23.25 23.25 23.35 23.20 23.40 29,600 689,510 23.294 23.25 23.25 23.35 23.20 23.40 29,600 23.294 1.53%
2017-03-15 0 22.90 22.90 23.15 22.85 22.90 30,000 686,950 22.898 22.90 22.90 23.15 22.85 22.90 30,000 22.898 0.44%
2017-03-14 0 22.80 22.65 22.85 22.75 22.80 9,200 209,340 22.754 22.80 22.65 22.85 22.75 22.80 9,200 22.754 0.22%
2017-03-13 0 22.75 22.70 22.85 22.40 22.75 8,800 199,580 22.680 22.75 22.70 22.85 22.40 22.75 8,800 22.680 1.11%
2017-03-10 0 22.50 22.25 22.50 - - 0 0 - 22.50 22.25 22.50 - - 0 - 0.00%
2017-03-09 0 22.50 22.25 22.50 - - 0 0 - 22.50 22.25 22.50 - - 0 - -0.22%
2017-03-08 0 22.55 22.55 22.85 - - 0 0 - 22.55 22.55 22.85 - - 0 - 0.00%
2017-03-07 0 22.55 22.45 22.70 - - 0 0 - 22.55 22.45 22.70 - - 0 - 0.00%
2017-03-06 0 22.55 22.40 22.65 22.45 22.55 5,400 121,450 22.491 22.55 22.40 22.65 22.45 22.55 5,400 22.491 -0.22%
2017-03-03 0 22.60 22.35 22.50 - - 0 0 - 22.60 22.35 22.50 - - 0 - -0.44%
2017-03-02 0 22.70 22.55 22.80 22.65 22.80 13,200 299,610 22.698 22.70 22.55 22.80 22.65 22.80 13,200 22.698 0.22%
2017-03-01 0 22.65 22.60 22.85 22.65 22.65 400 9,060 22.650 22.65 22.60 22.85 22.65 22.65 400 22.650 0.22%
2017-02-28 0 22.60 22.45 22.70 22.55 22.60 3,000 67,750 22.583 22.60 22.45 22.70 22.55 22.60 3,000 22.583 0.22%
2017-02-27 0 22.55 22.40 22.60 22.55 22.65 21,200 478,880 22.589 22.55 22.40 22.60 22.55 22.65 21,200 22.589 -0.44%
2017-02-24 0 22.65 22.60 22.65 22.65 22.65 200 4,530 22.650 22.65 22.60 22.65 22.65 22.65 200 22.650 -0.22%
2017-02-23 0 22.70 22.65 22.90 22.70 22.75 4,000 90,850 22.713 22.70 22.65 22.90 22.70 22.75 4,000 22.713 -0.22%
2017-02-22 0 22.75 22.75 23.00 22.75 22.75 4,200 95,550 22.750 22.75 22.75 23.00 22.75 22.75 4,200 22.750 0.44%
2017-02-21 0 22.65 22.40 22.65 22.65 22.65 6,800 154,020 22.650 22.65 22.40 22.65 22.65 22.65 6,800 22.650 0.22%
2017-02-20 0 22.60 22.50 22.75 - - 0 0 - 22.60 22.50 22.75 - - 0 - 0.00%
2017-02-17 0 22.60 22.35 22.60 22.55 22.60 5,000 112,930 22.586 22.60 22.35 22.60 22.55 22.60 5,000 22.586 0.00%
2017-02-16 0 22.60 22.60 22.85 22.60 22.60 2,000 45,200 22.600 22.60 22.60 22.85 22.60 22.60 2,000 22.600 -0.44%
2017-02-15 0 22.70 22.50 22.70 22.70 22.70 13,000 295,100 22.700 22.70 22.50 22.70 22.70 22.70 13,000 22.700 0.67%
2017-02-14 0 22.55 22.55 22.70 22.50 22.50 5,000 112,500 22.500 22.55 22.55 22.70 22.50 22.50 5,000 22.500 -0.22%
2017-02-13 0 22.60 22.60 22.70 22.45 22.60 9,200 207,620 22.567 22.60 22.60 22.70 22.45 22.60 9,200 22.567 0.22%
2017-02-10 0 22.55 22.50 22.60 22.50 22.60 8,200 184,950 22.555 22.55 22.50 22.60 22.50 22.60 8,200 22.555 1.12%
2017-02-09 0 22.30 22.30 22.55 22.30 22.35 9,000 200,950 22.328 22.30 22.30 22.55 22.30 22.35 9,000 22.328 0.68%
2017-02-08 0 22.15 22.15 22.40 21.95 22.00 14,000 307,940 21.996 22.15 22.15 22.40 21.95 22.00 14,000 21.996 0.68%
2017-02-07 0 22.00 22.00 22.10 22.00 22.00 3,200 70,400 22.000 22.00 22.00 22.10 22.00 22.00 3,200 22.000 0.46%
2017-02-06 0 21.90 21.85 22.10 21.80 21.85 3,000 65,520 21.840 21.90 21.85 22.10 21.80 21.85 3,000 21.840 0.23%
2017-02-03 0 21.85 21.70 21.95 - - 0 0 - 21.85 21.70 21.95 - - 0 - 0.00%
2017-02-02 0 21.85 21.70 21.95 21.85 21.85 2,000 43,700 21.850 21.85 21.70 21.95 21.85 21.85 2,000 21.850 0.46%
2017-02-01 0 21.75 21.80 22.00 21.65 21.95 6,600 144,450 21.886 21.75 21.80 22.00 21.65 21.95 6,600 21.886 -0.91%
2017-01-27 0 21.95 21.80 22.05 21.95 21.95 12,000 263,400 21.950 21.95 21.80 22.05 21.95 21.95 12,000 21.950 -0.23%
2017-01-26 0 22.00 21.80 22.10 21.80 22.00 28,600 626,880 21.919 22.00 21.80 22.10 21.80 22.00 28,600 21.919 0.92%
2017-01-25 0 21.80 21.75 21.80 21.75 21.80 28,200 613,950 21.771 21.80 21.75 21.80 21.75 21.80 28,200 21.771 0.46%
2017-01-24 0 21.70 21.65 21.80 21.70 21.70 7,000 151,900 21.700 21.70 21.65 21.80 21.70 21.70 7,000 21.700 0.70%
2017-01-23 0 21.55 21.35 21.60 21.55 21.55 60,000 1,293,000 21.550 21.55 21.35 21.60 21.55 21.55 60,000 21.550 0.00%
2017-01-20 0 21.55 21.30 21.55 - - 0 0 - 21.55 21.30 21.55 - - 0 - 0.00%
2017-01-19 0 21.55 21.30 21.55 - - 0 0 - 21.55 21.30 21.55 - - 0 - 0.00%
2017-01-18 0 21.55 21.35 21.60 21.30 21.55 20,000 430,250 21.513 21.55 21.35 21.60 21.30 21.55 20,000 21.513 1.65%
2017-01-17 0 21.20 21.05 21.30 21.00 21.20 33,800 715,020 21.154 21.20 21.05 21.30 21.00 21.20 33,800 21.154 0.95%
2017-01-16 0 21.00 21.05 21.20 21.00 21.05 8,000 168,350 21.044 21.00 21.05 21.20 21.00 21.05 8,000 21.044 -0.94%
2017-01-13 0 21.20 21.20 21.45 21.20 21.20 3,000 63,600 21.200 21.20 21.20 21.45 21.20 21.20 3,000 21.200 0.00%
2017-01-12 0 21.20 21.20 21.45 21.20 21.40 49,000 1,041,500 21.255 21.20 21.20 21.45 21.20 21.40 49,000 21.255 -0.70%
2017-01-11 0 21.35 21.35 21.55 21.30 21.35 4,200 89,660 21.348 21.35 21.35 21.55 21.30 21.35 4,200 21.348 0.47%
2017-01-10 0 21.25 21.30 21.55 21.20 21.40 43,800 929,230 21.215 21.25 21.30 21.55 21.20 21.40 43,800 21.215 -0.70%
2017-01-09 0 21.40 21.30 21.40 - - 0 0 - 21.40 21.30 21.40 - - 0 - -0.70%
2017-01-06 0 21.55 21.30 21.55 - - 0 0 - 21.55 21.30 21.55 - - 0 - -0.69%
2017-01-05 0 21.70 21.50 21.75 21.60 21.70 20,600 445,640 21.633 21.70 21.50 21.75 21.60 21.70 20,600 21.633 0.93%
2017-01-04 0 21.50 21.30 21.55 21.25 21.50 88,400 1,888,210 21.360 21.50 21.30 21.55 21.25 21.50 88,400 21.360 0.70%
2017-01-03 0 21.35 21.15 21.35 21.20 21.35 34,600 735,570 21.259 21.35 21.15 21.35 21.20 21.35 34,600 21.259 1.91%
2016-12-30 0 20.95 20.95 21.25 20.80 21.00 473,400 9,878,910 20.868 20.95 20.95 21.25 20.80 21.00 473,400 20.868 0.72%
2016-12-29 0 20.80 20.80 20.85 20.75 21.20 158,000 3,306,680 20.928 20.80 20.80 20.85 20.75 21.20 158,000 20.928 -1.65%
2016-12-28 0 21.15 21.10 21.25 21.15 21.15 50,000 1,057,500 21.150 21.15 21.10 21.25 21.15 21.15 50,000 21.150 -0.24%
2016-12-23 0 21.20 21.20 21.30 21.15 21.15 11,000 232,650 21.150 21.20 21.20 21.30 21.15 21.15 11,000 21.150 -0.93%
2016-12-22 0 21.40 21.30 21.40 - - 0 0 - 21.40 21.30 21.40 - - 0 - 0.00%
2016-12-21 0 21.40 21.40 21.50 21.40 21.40 4,000 85,600 21.400 21.40 21.40 21.50 21.40 21.40 4,000 21.400 0.00%
2016-12-20 0 21.40 21.30 21.40 21.45 21.50 10,000 214,850 21.485 21.40 21.30 21.40 21.45 21.50 10,000 21.485 -0.93%
2016-12-19 0 21.60 21.50 21.60 21.60 21.60 7,800 168,480 21.600 21.60 21.50 21.60 21.60 21.60 7,800 21.600 -0.92%
2016-12-16 0 21.80 21.80 21.90 21.80 21.80 13,600 296,480 21.800 21.80 21.80 21.90 21.80 21.80 13,600 21.800 0.23%
2016-12-15 0 21.75 21.65 21.80 21.65 21.75 14,200 308,000 21.690 21.75 21.65 21.80 21.65 21.75 14,200 21.690 -1.36%
2016-12-14 0 22.05 22.00 22.05 22.10 22.15 11,000 243,400 22.127 22.05 22.00 22.05 22.10 22.15 11,000 22.127 0.00%
2016-12-13 0 22.05 22.05 22.10 21.90 22.05 28,268 621,932 22.001 22.05 22.05 22.10 21.90 22.05 28,268 22.001 0.92%
2016-12-12 0 21.85 21.90 21.95 21.85 22.40 38,000 833,910 21.945 21.85 21.90 21.95 21.85 22.40 38,000 21.945 -2.24%
2016-12-09 0 22.35 22.35 22.40 22.35 22.50 60,400 1,356,320 22.456 22.35 22.35 22.40 22.35 22.50 60,400 22.456 -1.76%
2016-12-08 0 22.75 22.65 22.75 22.75 22.75 400 9,100 22.750 22.75 22.65 22.75 22.75 22.75 400 22.750 0.22%
2016-12-07 0 22.70 22.70 22.80 - - 0 0 - 22.70 22.70 22.80 - - 0 - 0.22%
2016-12-06 0 22.65 22.65 22.75 22.60 22.70 8,000 181,470 22.684 22.65 22.65 22.75 22.60 22.70 8,000 22.684 0.22%
2016-12-05 0 22.60 22.55 22.60 22.60 22.90 12,000 272,400 22.700 22.60 22.55 22.60 22.60 22.90 12,000 22.700 -0.66%
2016-12-02 0 22.75 22.75 22.80 22.70 22.75 2,400 54,500 22.708 22.75 22.75 22.80 22.70 22.75 2,400 22.708 -0.87%
2016-12-01 0 22.95 22.85 22.95 22.90 22.95 4,400 100,870 22.925 22.95 22.85 22.95 22.90 22.95 4,400 22.925 0.22%
2016-11-30 0 22.90 22.90 23.00 22.85 23.00 15,400 353,000 22.922 22.90 22.90 23.00 22.85 23.00 15,400 22.922 -0.43%
2016-11-29 0 23.00 22.90 23.05 22.85 23.10 17,000 390,000 22.941 23.00 22.90 23.05 22.85 23.10 17,000 22.941 0.22%
2016-11-28 0 22.95 22.90 22.95 22.60 23.00 99,600 2,279,990 22.891 22.95 22.90 22.95 22.60 23.00 99,600 22.891 1.77%
2016-11-25 0 22.55 22.55 22.70 22.55 22.55 2,400 54,120 22.550 22.55 22.55 22.70 22.55 22.55 2,400 22.550 -0.22%
2016-11-24 0 22.60 22.50 22.65 - - 0 0 - 22.60 22.50 22.65 - - 0 - 0.00%
2016-11-23 0 22.60 22.50 22.60 22.60 22.60 600 13,560 22.600 22.60 22.50 22.60 22.60 22.60 600 22.600 0.22%
2016-11-22 0 22.55 22.55 22.70 22.50 22.70 10,600 239,090 22.556 22.55 22.55 22.70 22.50 22.70 10,600 22.556 0.22%
2016-11-21 0 22.50 22.45 22.50 - - 0 0 - 22.50 22.45 22.50 - - 0 - 0.00%
2016-11-18 0 22.50 22.45 22.50 22.50 22.50 2,400 54,000 22.500 22.50 22.45 22.50 22.50 22.50 2,400 22.500 0.00%
2016-11-17 0 22.50 22.50 22.65 22.50 22.50 2,000 45,000 22.500 22.50 22.50 22.65 22.50 22.50 2,000 22.500 0.00%
2016-11-16 0 22.50 22.45 22.55 22.50 22.50 5,000 112,500 22.500 22.50 22.45 22.55 22.50 22.50 5,000 22.500 0.90%
2016-11-15 0 22.30 22.30 22.45 22.20 22.35 1,400 31,260 22.329 22.30 22.30 22.45 22.20 22.35 1,400 22.329 -0.22%
2016-11-14 0 22.35 22.35 22.50 22.30 22.30 200 4,460 22.300 22.35 22.35 22.50 22.30 22.30 200 22.300 -0.67%
2016-11-11 0 22.50 22.45 22.60 22.40 22.50 13,400 301,160 22.475 22.50 22.45 22.60 22.40 22.50 13,400 22.475 -0.44%
2016-11-10 0 22.60 22.55 22.60 22.50 22.60 13,600 306,890 22.565 22.60 22.55 22.60 22.50 22.60 13,600 22.565 2.03%
2016-11-09 0 22.15 22.15 22.30 21.75 22.55 41,600 915,840 22.015 22.15 22.15 22.30 21.75 22.55 41,600 22.015 -1.56%
2016-11-08 0 22.50 22.50 22.55 22.50 22.60 5,200 117,500 22.596 22.50 22.50 22.55 22.50 22.60 5,200 22.596 -0.22%
2016-11-07 0 22.55 22.55 22.70 - - 0 0 - 22.55 22.55 22.70 - - 0 - 0.67%
2016-11-04 0 22.40 22.30 22.40 22.40 22.40 200 4,480 22.400 22.40 22.30 22.40 22.40 22.40 200 22.400 0.00%
2016-11-03 0 22.40 22.40 22.45 22.30 22.40 6,600 147,420 22.336 22.40 22.40 22.45 22.30 22.40 6,600 22.336 0.45%
2016-11-02 0 22.30 22.30 22.45 22.30 22.30 2,400 53,520 22.300 22.30 22.30 22.45 22.30 22.30 2,400 22.300 -1.33%
2016-11-01 0 22.60 22.60 22.70 22.60 22.70 35,000 794,000 22.686 22.60 22.60 22.70 22.60 22.70 35,000 22.686 0.44%
2016-10-31 0 22.50 22.35 22.50 22.55 22.55 200 4,510 22.550 22.50 22.35 22.50 22.55 22.55 200 22.550 -0.22%
2016-10-28 0 22.55 22.45 22.60 22.55 22.65 9,800 221,450 22.597 22.55 22.45 22.60 22.55 22.65 9,800 22.597 -1.31%
2016-10-27 0 22.85 22.75 22.85 22.70 22.85 559,200 12,749,840 22.800 22.85 22.75 22.85 22.70 22.85 559,200 22.800 -0.65%
2016-10-26 0 23.00 22.90 23.00 23.00 23.00 4,400 101,200 23.000 23.00 22.90 23.00 23.00 23.00 4,400 23.000 -0.43%
2016-10-25 0 23.10 23.10 23.20 23.05 23.15 21,800 503,120 23.079 23.10 23.10 23.20 23.05 23.15 21,800 23.079 -0.22%
2016-10-24 0 23.15 23.15 23.20 23.10 23.15 8,600 198,840 23.121 23.15 23.15 23.20 23.10 23.15 8,600 23.121 0.65%
2016-10-20 0 23.00 22.90 23.00 22.85 23.00 8,200 188,200 22.951 23.00 22.90 23.00 22.85 23.00 8,200 22.951 0.66%
2016-10-19 0 22.85 22.75 22.80 22.85 22.85 200 4,570 22.850 22.85 22.75 22.80 22.85 22.85 200 22.850 0.22%
2016-10-18 0 22.80 22.80 22.85 22.60 22.70 4,000 90,500 22.625 22.80 22.80 22.85 22.60 22.70 4,000 22.625 0.88%
2016-10-17 0 22.60 22.50 22.60 22.60 22.70 7,200 163,420 22.697 22.60 22.50 22.60 22.60 22.70 7,200 22.697 -0.22%
2016-10-14 0 22.65 22.65 22.75 22.60 22.60 1,000 22,600 22.600 22.65 22.65 22.75 22.60 22.60 1,000 22.600 0.44%
2016-10-13 0 22.55 22.50 22.55 22.80 22.80 3,600 82,080 22.800 22.55 22.50 22.55 22.80 22.80 3,600 22.800 -1.31%
2016-10-12 0 22.85 22.80 22.90 22.75 22.90 54,600 1,250,110 22.896 22.85 22.80 22.90 22.75 22.90 54,600 22.896 -0.65%
2016-10-11 0 23.00 23.00 23.10 23.00 23.30 12,000 277,720 23.143 23.00 23.00 23.10 23.00 23.30 12,000 23.143 -0.86%
2016-10-07 0 23.20 23.15 23.20 23.15 23.30 18,600 432,000 23.226 23.20 23.15 23.20 23.15 23.30 18,600 23.226 -0.43%
2016-10-06 0 23.30 23.30 23.35 23.10 23.30 20,200 467,410 23.139 23.30 23.30 23.35 23.10 23.30 20,200 23.139 0.87%
2016-10-05 0 23.10 23.05 23.15 23.00 23.10 12,800 294,900 23.039 23.10 23.05 23.15 23.00 23.10 12,800 23.039 0.87%
2016-10-04 0 22.90 22.85 22.95 22.75 22.90 21,000 479,150 22.817 22.90 22.85 22.95 22.75 22.90 21,000 22.817 0.44%
2016-10-03 0 22.80 22.80 22.90 22.75 22.80 6,200 141,250 22.782 22.80 22.80 22.90 22.75 22.80 6,200 22.782 0.88%
2016-09-30 0 22.60 22.55 22.65 22.60 22.60 400 9,040 22.600 22.60 22.55 22.65 22.60 22.60 400 22.600 -1.09%
2016-09-29 0 22.85 22.85 22.90 22.75 22.85 1,800 40,990 22.772 22.85 22.85 22.90 22.75 22.85 1,800 22.772 0.88%
2016-09-28 0 22.65 22.65 22.70 22.65 22.65 2,000 45,300 22.650 22.65 22.65 22.70 22.65 22.65 2,000 22.650 -0.66%
2016-09-27 0 22.80 22.75 22.85 22.80 22.80 200 4,560 22.800 22.80 22.75 22.85 22.80 22.80 200 22.800 0.88%
2016-09-26 0 22.60 22.55 22.60 22.55 23.00 12,200 279,120 22.879 22.60 22.55 22.60 22.55 23.00 12,200 22.879 -1.95%
2016-09-23 0 23.05 23.00 23.10 23.05 23.10 6,000 138,500 23.083 23.05 23.00 23.10 23.05 23.10 6,000 23.083 -0.86%
2016-09-22 0 23.25 23.20 23.30 23.15 23.55 31,800 742,060 23.335 23.25 23.20 23.30 23.15 23.55 31,800 23.335 0.43%
2016-09-21 0 23.15 23.15 23.25 23.00 23.15 5,400 124,260 23.011 23.15 23.15 23.25 23.00 23.15 5,400 23.011 0.65%
2016-09-20 0 23.00 23.00 23.10 22.95 23.00 19,000 436,250 22.961 23.00 23.00 23.10 22.95 23.00 19,000 22.961 -0.86%
2016-09-19 0 23.20 23.10 23.20 23.00 23.25 82,200 1,900,780 23.124 23.20 23.10 23.20 23.00 23.25 82,200 23.124 1.53%
2016-09-15 0 22.85 22.80 22.85 22.85 22.85 2,600 59,360 22.831 22.85 22.80 22.85 22.85 22.85 2,600 22.831 1.56%
2016-09-14 0 22.50 22.50 22.55 22.50 22.70 20,200 456,540 22.601 22.50 22.50 22.55 22.50 22.70 20,200 22.601 -0.44%
2016-09-13 0 22.60 22.55 22.60 22.75 23.00 77,000 1,763,540 22.903 22.60 22.55 22.60 22.75 23.00 77,000 22.903 0.67%
2016-09-12 0 22.45 22.45 22.50 22.40 22.65 51,600 1,161,840 22.516 22.45 22.45 22.50 22.40 22.65 51,600 22.516 -3.23%
2016-09-09 0 23.20 23.20 23.30 23.05 23.50 75,600 1,765,410 23.352 23.20 23.20 23.30 23.05 23.50 75,600 23.352 1.09%
2016-09-08 0 22.95 22.95 23.00 22.85 23.90 34,400 790,660 22.984 22.95 22.95 23.00 22.85 23.90 34,400 22.984 0.66%
2016-09-07 0 22.80 22.80 22.95 22.80 23.10 32,400 743,830 22.958 22.80 22.80 22.95 22.80 23.10 32,400 22.958 -0.87%
2016-09-06 0 23.00 23.00 23.05 22.60 23.05 83,600 1,908,070 22.824 23.00 23.00 23.05 22.60 23.05 83,600 22.824 1.55%
2016-09-05 0 22.65 22.65 22.70 22.65 22.70 44,400 1,005,860 22.655 22.65 22.65 22.70 22.65 22.70 44,400 22.655 1.57%
2016-09-02 0 22.30 22.30 22.40 22.15 22.30 4,200 93,270 22.207 22.30 22.30 22.40 22.15 22.30 4,200 22.207 0.45%
2016-09-01 0 22.20 22.15 22.25 22.15 22.20 3,200 70,990 22.184 22.20 22.15 22.25 22.15 22.20 3,200 22.184 0.45%
2016-08-31 0 22.10 22.10 22.20 22.10 22.25 16,000 354,210 22.138 22.10 22.10 22.20 22.10 22.25 16,000 22.138 0.00%
2016-08-30 0 22.10 22.10 22.15 21.95 22.10 20,400 449,290 22.024 22.10 22.10 22.15 21.95 22.10 20,400 22.024 0.91%
2016-08-29 0 21.90 21.85 21.95 21.90 21.90 3,000 65,700 21.900 21.90 21.85 21.95 21.90 21.90 3,000 21.900 0.00%
2016-08-26 0 21.90 21.90 22.00 21.90 21.90 2,000 43,800 21.900 21.90 21.90 22.00 21.90 21.90 2,000 21.900 0.46%
2016-08-25 0 21.80 21.75 21.80 21.85 21.85 200 4,370 21.850 21.80 21.75 21.80 21.85 21.85 200 21.850 -0.46%
2016-08-24 0 21.90 21.90 21.95 21.90 22.05 16,200 356,300 21.994 21.90 21.90 21.95 21.90 22.05 16,200 21.994 0.23%
2016-08-23 0 21.85 21.85 21.90 21.80 21.95 15,200 331,790 21.828 21.85 21.85 21.90 21.80 21.95 15,200 21.828 -0.68%
2016-08-22 0 22.00 22.00 22.10 22.00 22.25 13,468 297,633 22.099 22.00 22.00 22.10 22.00 22.25 13,468 22.099 -0.90%
2016-08-19 0 22.20 22.10 22.20 22.00 22.25 36,200 802,320 22.164 22.20 22.10 22.20 22.00 22.25 36,200 22.164 -0.22%
2016-08-18 0 22.25 22.25 22.30 22.25 22.50 97,600 2,181,570 22.352 22.25 22.25 22.30 22.25 22.50 97,600 22.352 -0.22%
2016-08-17 0 22.30 22.20 22.30 22.15 22.50 113,600 2,525,450 22.231 22.30 22.20 22.30 22.15 22.50 113,600 22.231 1.59%
2016-08-16 0 21.95 21.95 22.00 21.95 22.10 165,800 3,642,460 21.969 21.95 21.95 22.00 21.95 22.10 165,800 21.969 0.00%
2016-08-15 0 21.95 21.95 22.00 21.90 21.95 43,800 959,630 21.909 21.95 21.95 22.00 21.90 21.95 43,800 21.909 0.46%
2016-08-12 0 21.85 21.85 21.90 21.75 21.85 86,000 1,873,150 21.781 21.85 21.85 21.90 21.75 21.85 86,000 21.781 1.16%
2016-08-11 0 21.60 21.60 21.65 21.60 21.60 9,000 194,400 21.600 21.60 21.60 21.65 21.60 21.60 9,000 21.600 0.70%
2016-08-10 0 21.45 21.45 21.50 21.45 21.50 35,000 752,250 21.493 21.45 21.45 21.50 21.45 21.50 35,000 21.493 -0.92%
2016-08-09 0 21.65 21.65 21.70 21.65 21.70 63,200 1,368,340 21.651 21.65 21.65 21.70 21.65 21.70 63,200 21.651 0.00%
2016-08-08 0 21.65 21.65 21.70 21.45 21.45 200 4,290 21.450 21.65 21.65 21.70 21.45 21.45 200 21.450 1.17%
2016-08-05 0 21.40 21.40 21.45 21.30 21.35 8,200 175,060 21.349 21.40 21.40 21.45 21.30 21.35 8,200 21.349 0.71%
2016-08-04 0 21.25 21.20 21.25 21.20 21.20 3,000 63,600 21.200 21.25 21.20 21.25 21.20 21.20 3,000 21.200 0.47%
2016-08-03 0 21.15 21.15 21.20 21.15 21.25 30,400 643,880 21.180 21.15 21.15 21.20 21.15 21.25 30,400 21.180 -0.70%
2016-08-01 0 21.30 21.30 21.35 21.25 21.30 55,600 1,182,350 21.265 21.30 21.30 21.35 21.25 21.30 55,600 21.265 0.71%
2016-07-29 0 21.15 21.10 21.15 21.15 21.45 11,000 234,860 21.351 21.15 21.10 21.15 21.15 21.45 11,000 21.351 -1.40%
2016-07-28 0 21.45 21.45 21.50 21.40 21.55 24,200 519,760 21.478 21.45 21.45 21.50 21.40 21.55 24,200 21.478 0.00%
2016-07-27 0 21.45 21.45 21.50 21.45 21.65 71,400 1,537,980 21.540 21.45 21.45 21.50 21.45 21.65 71,400 21.540 -0.23%
2016-07-26 0 21.50 21.50 21.55 21.40 21.50 30,600 655,400 21.418 21.50 21.50 21.55 21.40 21.50 30,600 21.418 0.47%
2016-07-25 0 21.40 21.40 21.45 21.40 21.50 4,400 94,380 21.450 21.40 21.40 21.45 21.40 21.50 4,400 21.450 0.00%
2016-07-22 0 21.40 21.40 21.45 - - 0 0 - 21.40 21.40 21.45 - - 0 - 0.00%
2016-07-21 0 21.40 21.40 21.45 - - 0 0 - 21.40 21.40 21.45 - - 0 - 0.71%
2016-07-20 0 21.25 21.25 21.30 - - 0 0 - 21.25 21.25 21.30 - - 0 - 0.24%
2016-07-19 0 21.20 21.20 21.25 21.20 21.30 6,000 127,500 21.250 21.20 21.20 21.25 21.20 21.30 6,000 21.250 -0.24%
2016-07-18 0 21.25 21.25 21.30 - - 0 0 - 21.25 21.25 21.30 - - 0 - 0.00%
2016-07-15 0 21.25 21.25 21.30 21.20 21.25 1,600 33,980 21.238 21.25 21.25 21.30 21.20 21.25 1,600 21.238 0.00%
2016-07-14 0 21.25 21.25 21.30 21.15 21.15 5,000 105,750 21.150 21.25 21.25 21.30 21.15 21.15 5,000 21.150 0.24%
2016-07-13 0 21.20 21.25 21.30 21.15 21.30 21,000 445,550 21.217 21.20 21.25 21.30 21.15 21.30 21,000 21.217 0.24%
2016-07-12 0 21.15 21.15 21.20 20.95 21.05 21,800 457,760 20.998 21.15 21.15 21.20 20.95 21.05 21,800 20.998 1.20%
2016-07-11 0 20.90 20.90 20.95 - - 0 0 - 20.90 20.90 20.95 - - 0 - 0.48%
2016-07-08 0 20.80 20.80 20.85 - - 0 0 - 20.80 20.80 20.85 - - 0 - 0.00%
2016-07-07 0 20.80 20.80 20.85 - - 0 0 - 20.80 20.80 20.85 - - 0 - 0.00%
2016-07-06 0 20.80 20.75 20.80 - - 0 0 - 20.80 20.75 20.80 - - 0 - -0.72%
2016-07-05 0 20.95 20.90 20.95 - - 0 0 - 20.95 20.90 20.95 - - 0 - -0.48%
2016-07-04 0 21.05 21.05 21.10 20.95 20.95 400 8,380 20.950 21.05 21.05 21.10 20.95 20.95 400 20.950 1.20%
2016-06-30 0 20.80 20.85 20.90 20.75 20.80 12,000 249,500 20.792 20.80 20.85 20.90 20.75 20.80 12,000 20.792 0.73%
2016-06-29 0 20.65 20.65 20.70 20.60 20.65 26,200 540,070 20.613 20.65 20.65 20.70 20.60 20.65 26,200 20.613 0.98%
2016-06-28 0 20.45 20.40 20.50 - - 0 0 - 20.45 20.40 20.50 - - 0 - 0.00%
2016-06-27 0 20.45 20.45 20.55 20.20 20.20 8,000 161,600 20.200 20.45 20.45 20.55 20.20 20.20 8,000 20.200 0.49%
2016-06-24 0 20.35 20.35 20.45 20.00 20.20 22,400 451,860 20.172 20.35 20.35 20.45 20.00 20.20 22,400 20.172 -1.93%
2016-06-23 0 20.75 20.75 20.80 20.75 20.80 29,200 606,910 20.785 20.75 20.75 20.80 20.75 20.80 29,200 20.785 -0.24%
2016-06-22 0 20.80 20.80 20.85 20.65 20.75 43,800 907,150 20.711 20.80 20.80 20.85 20.65 20.75 43,800 20.711 0.48%
2016-06-21 0 20.70 20.70 20.75 20.65 20.65 4,000 82,600 20.650 20.70 20.70 20.75 20.65 20.65 4,000 20.650 0.73%
2016-06-20 0 20.55 20.55 20.60 20.50 20.65 60,000 1,232,690 20.545 20.55 20.55 20.60 20.50 20.65 60,000 20.545 0.24%
2016-06-17 0 20.50 20.50 20.55 20.45 20.60 52,000 1,064,300 20.467 20.50 20.50 20.55 20.45 20.60 52,000 20.467 0.24%
2016-06-16 0 20.45 20.45 20.50 20.45 20.55 15,000 307,750 20.517 20.45 20.45 20.50 20.45 20.55 15,000 20.517 -1.21%
2016-06-15 0 20.70 20.70 20.75 20.70 20.70 16,000 331,200 20.700 20.70 20.70 20.75 20.70 20.70 16,000 20.700 0.49%
2016-06-14 0 20.60 20.60 20.65 - - 0 0 - 20.60 20.60 20.65 - - 0 - 0.00%
2016-06-13 0 20.60 20.60 20.65 20.60 20.75 24,000 495,670 20.653 20.60 20.60 20.65 20.60 20.75 24,000 20.653 -2.60%
2016-06-10 0 21.15 21.10 21.15 21.20 21.60 27,600 593,410 21.500 21.15 21.10 21.15 21.20 21.60 27,600 21.500 -2.08%
2016-06-08 0 21.60 21.55 21.60 21.55 21.60 411,600 8,890,480 21.600 21.60 21.55 21.60 21.55 21.60 411,600 21.600 -0.69%
2016-06-07 0 21.75 21.75 21.80 21.65 21.65 10,600 229,490 21.650 21.75 21.75 21.80 21.65 21.65 10,600 21.650 1.40%
2016-06-06 0 21.45 21.45 21.50 - - 0 0 - 21.45 21.45 21.50 - - 0 - 0.00%
2016-06-03 0 21.45 21.45 21.50 21.35 21.45 5,200 111,040 21.354 21.45 21.45 21.50 21.35 21.45 5,200 21.354 0.70%
2016-06-02 0 21.30 21.30 21.35 21.25 21.30 19,800 421,440 21.285 21.30 21.30 21.35 21.25 21.30 19,800 21.285 0.24%
2016-06-01 0 21.25 21.20 21.25 21.25 21.35 15,400 328,750 21.347 21.25 21.20 21.25 21.25 21.35 15,400 21.347 0.24%
2016-05-31 0 21.20 21.25 21.30 21.00 21.15 26,000 547,550 21.060 21.20 21.25 21.30 21.00 21.15 26,000 21.060 1.44%
2016-05-30 0 20.90 20.85 20.90 20.85 20.90 33,000 689,200 20.885 20.90 20.85 20.90 20.85 20.90 33,000 20.885 0.24%
2016-05-27 0 20.85 20.85 20.90 20.65 20.75 97,800 2,027,720 20.733 20.85 20.85 20.90 20.65 20.75 97,800 20.733 0.72%
2016-05-26 0 20.70 20.55 20.75 20.70 20.70 2,000 41,400 20.700 20.70 20.55 20.75 20.70 20.70 2,000 20.700 0.00%
2016-05-25 0 20.70 20.55 20.75 20.70 20.70 1,000 20,700 20.700 20.70 20.55 20.75 20.70 20.70 1,000 20.700 1.22%
2016-05-24 0 20.45 20.45 20.65 - - 0 0 - 20.45 20.45 20.65 - - 0 - 0.00%
2016-05-23 0 20.45 20.40 20.60 20.45 20.45 200 4,090 20.450 20.45 20.40 20.60 20.45 20.45 200 20.450 -0.49%
2016-05-20 0 20.55 20.40 20.60 - - 0 0 - 20.55 20.40 20.60 - - 0 - 0.00%
2016-05-19 0 20.55 20.40 20.60 - - 0 0 - 20.55 20.40 20.60 - - 0 - -0.24%
2016-05-18 0 20.60 20.45 20.60 - - 0 0 - 20.60 20.45 20.60 - - 0 - -0.72%
2016-05-17 0 20.75 20.75 20.90 - - 0 0 - 20.75 20.75 20.90 - - 0 - 0.24%
2016-05-16 0 20.70 20.60 20.80 - - 0 0 - 20.70 20.60 20.80 - - 0 - 0.00%
2016-05-13 0 20.70 20.55 20.70 - - 0 0 - 20.70 20.55 20.70 - - 0 - -1.43%
2016-05-12 0 21.00 20.80 21.00 - - 0 0 - 21.00 20.80 21.00 - - 0 - 0.00%
2016-05-11 0 21.00 21.00 21.10 - - 0 0 - 21.00 21.00 21.10 - - 0 - 0.48%
2016-05-10 0 20.90 20.90 21.00 20.75 20.90 4,000 83,200 20.800 20.90 20.90 21.00 20.75 20.90 4,000 20.800 -0.71%
2016-05-09 0 21.05 20.90 21.10 - - 0 0 - 21.05 20.90 21.10 - - 0 - -0.24%
2016-05-06 0 21.10 21.05 21.25 21.10 21.20 1,600 33,860 21.163 21.10 21.05 21.25 21.10 21.20 1,600 21.163 -2.31%
2016-05-05 0 21.60 21.50 21.70 - - 0 0 - 21.60 21.50 21.70 - - 0 - 0.00%
2016-05-04 0 21.60 21.50 21.70 - - 0 0 - 21.60 21.50 21.70 - - 0 - 0.00%
2016-05-03 0 21.60 18.00 23.90 21.60 21.60 6,000 129,600 21.600 21.60 18.00 23.90 21.60 21.60 6,000 21.600 -0.46%
2016-04-29 0 21.70 21.70 21.90 21.70 21.70 1,000 21,700 21.700 21.70 21.70 21.90 21.70 21.70 1,000 21.700 -0.46%
2016-04-28 0 21.80 21.75 21.95 21.80 21.80 1,000 21,800 21.800 21.80 21.75 21.95 21.80 21.80 1,000 21.800 0.00%
2016-04-27 0 21.80 21.75 21.95 21.80 21.80 1,000 21,800 21.800 21.80 21.75 21.95 21.80 21.80 1,000 21.800 -0.91%
2016-04-26 0 22.00 21.80 22.00 - - 0 0 - 22.00 21.80 22.00 - - 0 - -0.90%
2016-04-25 0 22.20 22.00 22.20 - - 0 0 - 22.20 22.00 22.20 - - 0 - 0.00%
2016-04-22 0 22.20 22.05 22.25 - - 0 0 - 22.20 22.05 22.25 - - 0 - 0.00%
2016-04-21 0 22.20 22.20 22.40 - - 0 0 - 22.20 22.20 22.40 - - 0 - 0.45%
2016-04-20 0 22.10 22.00 22.20 22.10 22.10 1,000 22,100 22.100 22.10 22.00 22.20 22.10 22.10 1,000 22.100 -0.45%
2016-04-19 0 22.20 22.20 22.40 - - 0 0 - 22.20 22.20 22.40 - - 0 - 0.45%
2016-04-18 0 22.10 22.00 22.10 - - 0 0 - 22.10 22.00 22.10 - - 0 - -0.90%
2016-04-15 0 22.30 22.20 22.30 - - 0 0 - 22.30 22.20 22.30 - - 0 - 0.00%
2016-04-14 0 22.30 22.20 22.40 - - 0 0 - 22.30 22.20 22.40 - - 0 - 0.00%
2016-04-13 0 22.30 22.15 22.35 21.90 22.30 1,200 26,680 22.233 22.30 22.15 22.35 21.90 22.30 1,200 22.233 3.24%
2016-04-12 0 21.60 21.60 21.80 - - 0 0 - 21.60 21.60 21.80 - - 0 - 0.47%
2016-04-11 0 21.50 21.50 21.70 - - 0 0 - 21.50 21.50 21.70 - - 0 - 1.65%
2016-04-08 0 21.15 21.15 21.35 21.10 21.10 5,600 118,160 21.100 21.15 21.15 21.35 21.10 21.10 5,600 21.100 -0.24%
2016-04-07 0 21.20 21.20 21.40 - - 0 0 - 21.20 21.20 21.40 - - 0 - 0.24%
2016-04-06 0 21.15 21.15 21.35 - - 0 0 - 21.15 21.15 21.35 - - 0 - 0.71%
2016-04-05 0 21.00 21.00 21.20 21.00 21.00 4,000 84,000 21.000 21.00 21.00 21.20 21.00 21.00 4,000 21.000 -1.18%
2016-04-01 0 21.25 21.00 21.30 21.15 21.50 8,000 169,700 21.213 21.25 21.00 21.30 21.15 21.50 8,000 21.213 0.24%
2016-03-31 0 21.20 21.20 21.35 - - 0 0 - 21.20 21.20 21.35 - - 0 - 0.00%
2016-03-30 0 21.20 21.15 21.35 21.10 21.20 2,600 54,880 21.108 21.20 21.15 21.35 21.10 21.20 2,600 21.108 1.44%
2016-03-29 0 20.90 20.70 20.90 - - 0 0 - 20.90 20.70 20.90 - - 0 - 0.00%
2016-03-24 0 20.90 20.85 20.90 - - 0 0 - 20.90 20.85 20.90 - - 0 - -1.42%
2016-03-23 0 21.20 21.15 21.35 - - 0 0 - 21.20 21.15 21.35 - - 0 - 0.00%
2016-03-22 0 21.20 21.20 21.40 21.20 21.20 200 4,240 21.200 21.20 21.20 21.40 21.20 21.20 200 21.200 -0.24%
2016-03-21 0 21.25 21.25 21.45 21.20 21.35 2,200 46,730 21.241 21.25 21.25 21.45 21.20 21.35 2,200 21.241 2.16%
2016-03-18 0 20.80 18.00 21.40 - - 0 0 - 20.80 18.00 21.40 - - 0 - 0.00%
2016-03-17 0 20.80 20.70 20.90 20.80 20.80 200 4,160 20.800 20.80 20.70 20.90 20.80 20.80 200 20.800 0.97%
2016-03-16 0 20.60 20.40 20.60 - - 0 0 - 20.60 20.40 20.60 - - 0 - -0.96%
2016-03-15 0 20.80 20.65 20.85 - - 0 0 - 20.80 20.65 20.85 - - 0 - -0.72%
2016-03-14 0 20.95 20.80 21.00 20.95 20.95 1,000 20,950 20.950 20.95 20.80 21.00 20.95 20.95 1,000 20.950 1.70%
2016-03-11 0 20.60 20.60 20.80 - - 0 0 - 20.60 20.60 20.80 - - 0 - 0.49%
2016-03-10 0 20.50 20.35 20.55 - - 0 0 - 20.50 20.35 20.55 - - 0 - 0.00%
2016-03-09 0 20.50 20.35 20.55 20.50 20.50 1,400 28,700 20.500 20.50 20.35 20.55 20.50 20.50 1,400 20.500 -0.97%
2016-03-08 0 20.70 20.70 20.90 20.70 20.70 2,000 41,400 20.700 20.70 20.70 20.90 20.70 20.70 2,000 20.700 -1.43%
2016-03-07 0 21.00 20.90 21.00 21.00 21.15 1,200 25,230 21.025 21.00 20.90 21.00 21.00 21.15 1,200 21.025 0.72%
2016-03-04 0 20.85 20.90 21.10 20.80 20.80 200 4,160 20.800 20.85 20.90 21.10 20.80 20.80 200 20.800 1.71%
2016-03-03 0 20.50 20.50 20.70 - - 0 0 - 20.50 20.50 20.70 - - 0 - 0.00%
2016-03-02 0 20.50 20.50 20.70 - - 0 0 - 20.50 20.50 20.70 - - 0 - 2.91%
2016-03-01 0 19.92 19.92 20.20 - - 0 0 - 19.92 19.92 20.20 - - 0 - 1.12%
2016-02-29 0 19.70 19.68 19.88 19.64 19.70 18,000 354,480 19.693 19.70 19.68 19.88 19.64 19.70 18,000 19.693 -0.51%
2016-02-26 0 19.80 19.70 20.30 19.70 19.90 1,400 27,800 19.857 19.80 19.70 20.30 19.70 19.90 1,400 19.857 0.51%
2016-02-25 0 19.70 19.40 19.70 - - 0 0 - 19.70 19.40 19.70 - - 0 - -1.20%
2016-02-24 0 19.94 15.00 19.94 - - 0 0 - 19.94 15.00 19.94 - - 0 - -1.29%
2016-02-23 0 20.20 15.00 23.90 20.20 20.20 1,000 20,200 20.200 20.20 15.00 23.90 20.20 20.20 1,000 20.200 0.75%
2016-02-22 0 20.05 20.05 20.20 20.05 20.05 200 4,010 20.050 20.05 20.05 20.20 20.05 20.05 200 20.050 0.25%
2016-02-19 0 20.00 19.92 20.30 20.00 20.00 1,400 28,000 20.000 20.00 19.92 20.30 20.00 20.00 1,400 20.000 0.00%
2016-02-18 0 20.00 19.86 20.10 20.00 20.00 405,000 8,076,800 19.943 20.00 19.86 20.10 20.00 20.00 405,000 19.943 2.56%
2016-02-17 0 19.50 19.36 19.56 19.48 19.56 13,200 257,660 19.520 19.50 19.36 19.56 19.48 19.56 13,200 19.520 1.04%
2016-02-16 0 19.30 15.00 19.48 19.14 19.32 404,000 8,005,184 19.815 19.30 15.00 19.48 19.14 19.32 404,000 19.815 3.21%
2016-02-15 0 18.70 18.70 18.90 18.62 18.62 200 3,724 18.620 18.70 18.70 18.90 18.62 18.62 200 18.620 2.30%
2016-02-12 0 18.28 18.08 18.28 - - 0 0 - 18.28 18.08 18.28 - - 0 - -1.61%
2016-02-11 0 18.58 18.40 18.60 - - 0 0 - 18.58 18.40 18.60 - - 0 - -3.13%
2016-02-05 0 19.18 19.02 19.24 19.16 19.46 20,000 384,896 19.245 19.18 19.02 19.24 19.16 19.46 20,000 19.245 -1.64%
2016-02-04 0 19.50 19.44 19.58 - - 0 0 - 19.50 19.44 19.58 - - 0 - 0.00%
2016-02-03 0 19.50 19.32 19.50 19.76 19.76 1,000 19,760 19.760 19.50 19.32 19.50 19.76 19.76 1,000 19.760 0.52%
2016-02-02 0 19.40 19.42 19.62 19.38 19.50 18,400 357,140 19.410 19.40 19.42 19.62 19.38 19.50 18,400 19.410 -0.31%
2016-02-01 0 19.46 19.46 19.58 - - 0 0 - 19.46 19.46 19.58 - - 0 - 0.00%
2016-01-29 0 19.46 19.44 19.64 18.56 19.46 50,000 944,140 18.883 19.46 19.44 19.64 18.56 19.46 50,000 18.883 5.99%
2016-01-28 0 18.36 18.40 18.60 18.34 18.34 3,000 55,020 18.340 18.36 18.40 18.60 18.34 18.34 3,000 18.340 0.33%
2016-01-27 0 18.30 18.30 18.48 18.30 18.64 58,000 1,063,748 18.340 18.30 18.30 18.48 18.30 18.64 58,000 18.340 -0.33%
2016-01-26 0 18.36 18.30 18.50 18.36 18.82 57,000 1,063,140 18.652 18.36 18.30 18.50 18.36 18.82 57,000 18.652 -3.37%
2016-01-25 0 19.00 18.96 19.00 19.00 19.00 1,000 19,000 19.000 19.00 18.96 19.00 19.00 19.00 1,000 19.000 1.50%
2016-01-22 0 18.72 18.72 18.92 18.64 18.82 56,400 1,058,396 18.766 18.72 18.72 18.92 18.64 18.82 56,400 18.766 1.52%
2016-01-21 0 18.44 18.44 18.64 18.44 19.20 62,200 1,169,132 18.796 18.44 18.44 18.64 18.44 19.20 62,200 18.796 -4.16%
2016-01-20 0 19.24 19.10 19.30 19.24 19.60 5,000 96,920 19.384 19.24 19.10 19.30 19.24 19.60 5,000 19.384 -1.84%
2016-01-19 0 19.60 19.58 19.78 19.52 19.60 63,000 1,232,620 19.565 19.60 19.58 19.78 19.52 19.60 63,000 19.565 1.14%
2016-01-18 0 19.38 19.38 19.54 19.38 19.58 23,200 452,156 19.489 19.38 19.38 19.54 19.38 19.58 23,200 19.489 -3.58%
2016-01-15 0 20.10 19.66 21.10 20.10 20.10 12,000 241,200 20.100 20.10 19.66 21.10 20.10 20.10 12,000 20.100 0.25%
2016-01-14 0 20.05 20.00 20.50 19.88 20.20 58,400 1,163,910 19.930 20.05 20.00 20.50 19.88 20.20 58,400 19.930 -1.96%
2016-01-13 0 20.45 20.20 20.45 20.40 20.65 50,200 1,034,840 20.614 20.45 20.20 20.45 20.40 20.65 50,200 20.614 0.74%
2016-01-12 0 20.30 - 22.90 20.10 20.70 108,200 2,207,540 20.402 20.30 - 22.90 20.10 20.70 108,200 20.402 -1.69%
2016-01-11 0 20.65 20.45 20.65 - - 0 0 - 20.65 20.45 20.65 - - 0 - -3.28%
2016-01-08 0 21.35 21.30 21.50 21.35 21.40 135,000 2,882,400 21.351 21.35 21.30 21.50 21.35 21.40 135,000 21.351 1.18%
2016-01-07 0 21.10 21.10 21.30 21.10 21.60 15,000 321,300 21.420 21.10 21.10 21.30 21.10 21.60 15,000 21.420 -3.65%
2016-01-06 0 21.90 21.90 22.10 21.80 21.80 2,000 43,600 21.800 21.90 21.90 22.10 21.80 21.80 2,000 21.800 -0.68%
2016-01-05 0 22.05 21.90 22.10 21.95 22.45 41,400 918,000 22.174 22.05 21.90 22.10 21.95 22.45 41,400 22.174 -0.45%
2016-01-04 0 22.15 21.95 22.15 22.30 22.40 16,000 357,700 22.356 22.15 21.95 22.15 22.30 22.40 16,000 22.356 -1.34%
2015-12-31 0 22.45 22.35 22.50 22.45 22.80 10,600 239,880 22.630 22.45 22.35 22.50 22.45 22.80 10,600 22.630 -1.54%
2015-12-30 0 22.80 22.80 23.00 22.65 23.00 6,000 137,000 22.833 22.80 22.80 23.00 22.65 23.00 6,000 22.833 -0.87%
2015-12-29 0 23.00 23.00 23.15 23.00 23.00 4,000 92,000 23.000 23.00 23.00 23.15 23.00 23.00 4,000 23.000 -0.65%
2015-12-28 0 23.15 22.95 23.15 23.10 23.20 18,600 430,330 23.136 23.15 22.95 23.15 23.10 23.20 18,600 23.136 -1.91%
2015-12-24 0 23.60 21.95 23.80 23.60 23.60 5,000 118,000 23.600 23.60 21.95 23.80 23.60 23.60 5,000 23.600 2.39%
2015-12-23 0 23.05 21.95 23.80 - - 0 0 - 23.05 21.95 23.80 - - 0 - 0.22%
2015-12-22 0 23.00 21.95 23.80 22.95 23.00 2,000 45,950 22.975 23.00 21.95 23.80 22.95 23.00 2,000 22.975 0.44%
2015-12-21 0 22.90 22.90 23.80 - - 0 0 - 22.90 22.90 23.80 - - 0 - 0.00%
2015-12-18 0 22.90 22.90 23.20 22.85 22.85 400 9,140 22.850 22.90 22.90 23.20 22.85 22.85 400 22.850 -1.51%
2015-12-17 0 23.25 23.15 23.80 23.25 23.25 1,000 23,250 23.250 23.25 23.15 23.80 23.25 23.25 1,000 23.250 0.43%
2015-12-16 0 23.15 23.10 23.25 23.15 23.45 28,200 654,780 23.219 23.15 23.10 23.25 23.15 23.45 28,200 23.219 1.31%
2015-12-15 0 22.85 22.75 22.95 - - 0 0 - 22.85 22.75 22.95 - - 0 - 0.00%
2015-12-14 0 22.85 22.70 22.90 22.50 22.85 6,200 141,450 22.815 22.85 22.70 22.90 22.50 22.85 6,200 22.815 -0.22%
2015-12-11 0 22.90 22.80 23.00 22.90 23.35 7,200 165,370 22.968 22.90 22.80 23.00 22.90 23.35 7,200 22.968 -2.14%
2015-12-10 0 23.40 23.30 23.40 23.35 23.40 22,600 528,610 23.390 23.40 23.30 23.40 23.35 23.40 22,600 23.390 0.00%
2015-12-09 0 23.40 23.30 23.40 - - 0 0 - 23.40 23.30 23.40 - - 0 - -0.64%
2015-12-08 0 23.55 23.50 23.70 23.50 23.80 38,200 901,450 23.598 23.55 23.50 23.70 23.50 23.80 38,200 23.598 -2.28%
2015-12-07 0 24.10 23.90 24.10 24.10 24.10 3,000 72,300 24.100 24.10 23.90 24.10 24.10 24.10 3,000 24.100 0.42%
2015-12-04 0 24.00 23.85 24.05 24.00 24.00 3,000 72,000 24.000 24.00 23.85 24.05 24.00 24.00 3,000 24.000 0.00%
2015-12-03 0 24.00 23.95 24.15 24.00 24.00 9,000 216,000 24.000 24.00 23.95 24.15 24.00 24.00 9,000 24.000 -0.41%
2015-12-02 0 24.10 24.10 24.25 24.00 24.00 400 9,600 24.000 24.10 24.10 24.25 24.00 24.00 400 24.000 0.84%
2015-12-01 0 23.90 23.75 23.95 23.90 23.90 9,000 215,100 23.900 23.90 23.75 23.95 23.90 23.90 9,000 23.900 0.84%
2015-11-30 0 23.70 23.55 - 23.60 23.85 6,800 161,230 23.710 23.70 23.55 - 23.60 23.85 6,800 23.710 -0.21%
2015-11-27 0 23.75 23.70 - 23.65 24.05 27,800 662,080 23.816 23.75 23.70 - 23.65 24.05 27,800 23.816 -2.26%
2015-11-26 0 24.30 23.40 24.60 - - 0 0 - 24.30 23.40 24.60 - - 0 - 0.00%
2015-11-25 0 24.30 23.50 - 24.30 24.40 24,200 589,170 24.346 24.30 23.50 - 24.30 24.40 24,200 24.346 -0.41%
2015-11-24 0 24.40 24.35 24.55 24.40 24.50 30,400 743,660 24.463 24.40 24.35 24.55 24.40 24.50 30,400 24.463 -0.61%
2015-11-23 0 24.55 24.55 24.65 - - 0 0 - 24.55 24.55 24.65 - - 0 - 0.20%
2015-11-20 0 24.50 24.50 24.65 24.40 24.45 4,400 107,380 24.405 24.50 24.50 24.65 24.40 24.45 4,400 24.405 0.62%
2015-11-19 0 24.35 24.35 24.50 - - 0 0 - 24.35 24.35 24.50 - - 0 - 1.04%
2015-11-18 0 24.10 24.00 24.20 23.95 24.10 14,000 337,150 24.082 24.10 24.00 24.20 23.95 24.10 14,000 24.082 0.63%
2015-11-17 0 23.95 23.95 24.10 - - 0 0 - 23.95 23.95 24.10 - - 0 - 0.42%
2015-11-16 0 23.85 23.85 23.90 23.75 23.85 22,600 537,360 23.777 23.85 23.85 23.90 23.75 23.85 22,600 23.777 -0.83%
2015-11-13 0 24.05 24.05 24.10 23.95 24.20 16,400 394,560 24.059 24.05 24.05 24.10 23.95 24.20 16,400 24.059 -1.03%
2015-11-12 0 24.30 24.25 24.40 24.10 24.30 28,800 695,590 24.152 24.30 24.25 24.40 24.10 24.30 28,800 24.152 1.04%
2015-11-11 0 24.05 24.05 24.20 24.05 24.40 179,800 4,344,030 24.160 24.05 24.05 24.20 24.05 24.40 179,800 24.160 -0.62%
2015-11-10 0 24.20 24.20 24.35 24.20 24.35 3,800 92,320 24.295 24.20 24.20 24.35 24.20 24.35 3,800 24.295 -1.63%
2015-11-09 0 24.60 24.45 24.60 24.60 24.80 134,800 3,328,990 24.696 24.60 24.45 24.60 24.60 24.80 134,800 24.696 -0.61%
2015-11-06 0 24.75 24.50 25.50 24.70 24.80 185,000 4,583,250 24.774 24.75 24.50 25.50 24.70 24.80 185,000 24.774 -0.40%
2015-11-05 0 24.85 24.75 24.90 24.75 24.90 64,200 1,597,660 24.886 24.85 24.75 24.90 24.75 24.90 64,200 24.886 -0.40%
2015-11-04 0 24.95 24.85 25.00 24.60 25.05 132,600 3,303,950 24.917 24.95 24.85 25.00 24.60 25.05 132,600 24.917 1.84%
2015-11-03 0 24.50 24.40 24.60 24.45 24.55 36,400 892,350 24.515 24.50 24.40 24.60 24.45 24.55 36,400 24.515 0.20%
2015-11-02 0 24.45 24.40 24.50 24.45 24.50 12,000 293,580 24.465 24.45 24.40 24.50 24.45 24.50 12,000 24.465 -0.61%
2015-10-30 0 24.60 24.50 24.60 24.65 24.65 3,000 73,950 24.650 24.60 24.50 24.60 24.65 24.65 3,000 24.650 -1.01%
2015-10-29 0 24.85 24.75 24.90 - - 400 9,800 24.500 24.85 24.75 24.90 - - 400 24.500 0.00%
2015-10-28 0 24.85 24.70 24.85 - - 0 0 - 24.85 24.70 24.85 - - 0 - -0.40%
2015-10-27 0 24.95 24.90 25.00 25.00 25.00 2,000 50,000 25.000 24.95 24.90 25.00 25.00 25.00 2,000 25.000 -0.60%
2015-10-26 0 25.10 25.00 25.20 25.10 25.40 1,609,200 40,518,260 25.179 25.10 25.00 25.20 25.10 25.40 1,609,200 25.179

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top