iShares Core SENSEX India Index ETF: Unit

• Key Data
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HKCIS	82836	2016-10-14	2021-08-17	2021-08-24	Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2021-08-23	1	-	-	-	-	-	0	0	-	27.92	-	-	-	-	0	-	0.00%
2021-08-20	1	-	-	-	-	-	0	0	-	27.92	-	-	-	-	0	-	0.00%
2021-08-19	1	-	-	-	-	-	0	0	-	27.92	-	-	-	-	0	-	0.00%
2021-08-18	1	-	-	-	-	-	0	0	-	27.92	-	-	-	-	0	-	0.00%
2021-08-17	0	27.92	-	-	-	-	0	0	-	27.92	-	-	-	-	0	-	0.00%
2021-08-16	0	27.92	-	-	-	-	0	0	-	27.92	-	-	-	-	0	-	0.72%
2021-08-13	0	27.72	-	-	-	-	0	0	-	27.72	-	-	-	-	0	-	0.80%
2021-08-12	0	27.50	-	-	-	-	0	0	-	27.50	-	-	-	-	0	-	0.15%
2021-08-11	0	27.46	-	-	-	-	0	0	-	27.46	-	-	-	-	0	-	-0.44%
2021-08-10	0	27.58	-	-	27.22	27.60	874,800	24,010,628	27.447	27.58	-	-	27.22	27.60	874,800	27.447	1.25%
2021-08-09	0	27.24	-	-	-	-	0	0	-	27.24	-	-	-	-	0	-	-0.07%
2021-08-06	0	27.26	-	-	27.34	27.34	11,000	300,740	27.340	27.26	-	-	27.34	27.34	11,000	27.340	0.00%
2021-08-05	0	27.26	-	-	27.26	27.26	11,200	305,312	27.260	27.26	-	-	27.26	27.26	11,200	27.260	0.66%
2021-08-04	0	27.08	-	-	27.08	27.08	11,000	297,880	27.080	27.08	-	-	27.08	27.08	11,000	27.080	1.35%
2021-08-03	0	26.72	-	-	26.52	26.52	4,000	106,080	26.520	26.72	-	-	26.52	26.52	4,000	26.520	0.91%
2021-08-02	0	26.48	-	-	26.48	26.48	11,000	291,280	26.480	26.48	-	-	26.48	26.48	11,000	26.480	0.99%
2021-07-30	0	26.22	-	-	26.22	26.26	14,000	367,520	26.251	26.22	-	-	26.22	26.26	14,000	26.251	-0.08%
2021-07-29	0	26.24	-	-	-	-	0	0	-	26.24	-	-	-	-	0	-	0.15%
2021-07-28	0	26.20	-	-	25.88	26.46	22,000	575,740	26.170	26.20	-	-	25.88	26.46	22,000	26.170	-0.83%
2021-07-27	0	26.42	-	-	26.56	26.56	11,200	297,472	26.560	26.42	-	-	26.56	26.56	11,200	26.560	0.23%
2021-07-26	0	26.36	-	-	26.32	26.38	55,200	1,454,628	26.352	26.36	-	-	26.32	26.38	55,200	26.352	0.00%
2021-07-23	0	26.36	26.36	-	-	-	0	0	-	26.36	26.36	-	-	-	0	-	0.00%
2021-07-22	0	26.36	-	-	26.28	26.30	26,000	683,500	26.288	26.36	-	-	26.28	26.30	26,000	26.288	0.84%
2021-07-21	0	26.14	-	-	26.20	26.20	11,000	288,200	26.200	26.14	-	-	26.20	26.20	11,000	26.200	0.00%
2021-07-20	0	26.14	-	-	26.12	26.14	22,000	574,860	26.130	26.14	-	-	26.12	26.14	22,000	26.130	-0.68%
2021-07-19	0	26.32	-	-	26.32	26.40	22,200	584,320	26.321	26.32	-	-	26.32	26.40	22,200	26.321	-0.83%
2021-07-16	0	26.54	-	-	-	-	0	0	-	26.54	-	-	-	-	0	-	0.00%
2021-07-15	0	26.54	-	-	-	-	0	0	-	26.54	-	-	-	-	0	-	0.23%
2021-07-14	0	26.48	-	-	26.48	26.48	11,000	291,280	26.480	26.48	-	-	26.48	26.48	11,000	26.480	0.08%
2021-07-13	0	26.46	-	-	26.46	26.46	10,000	264,600	26.460	26.46	-	-	26.46	26.46	10,000	26.460	0.92%
2021-07-12	0	26.22	-	-	-	-	0	0	-	26.22	-	-	-	-	0	-	0.00%
2021-07-09	0	26.22	-	-	26.14	26.20	32,000	837,740	26.179	26.22	-	-	26.14	26.20	32,000	26.179	-0.53%
2021-07-08	0	26.36	-	-	-	-	0	0	-	26.36	-	-	-	-	0	-	0.00%
2021-07-07	0	26.36	-	-	26.36	26.36	11,000	289,960	26.360	26.36	-	-	26.36	26.36	11,000	26.360	0.00%
2021-07-06	0	26.36	-	-	26.36	26.42	16,400	432,964	26.400	26.36	-	-	26.36	26.42	16,400	26.400	0.00%
2021-07-05	0	26.36	-	-	26.36	26.36	11,000	289,960	26.360	26.36	-	-	26.36	26.36	11,000	26.360	0.69%
2021-07-02	0	26.18	-	-	26.20	26.20	11,000	288,200	26.200	26.18	-	-	26.20	26.20	11,000	26.200	-0.91%
2021-06-30	0	26.42	-	-	26.34	26.46	89,200	2,352,096	26.369	26.42	-	-	26.34	26.46	89,200	26.369	0.23%
2021-06-29	0	26.36	-	-	-	-	0	0	-	26.36	-	-	-	-	0	-	-0.23%
2021-06-28	0	26.42	-	-	-	-	0	0	-	26.42	-	-	-	-	0	-	0.00%
2021-06-25	0	26.42	-	-	-	-	0	0	-	26.42	-	-	-	-	0	-	0.00%
2021-06-24	0	26.42	-	-	-	-	0	0	-	26.42	-	-	-	-	0	-	0.08%
2021-06-23	0	26.40	-	-	26.40	26.52	25,800	684,000	26.512	26.40	-	-	26.40	26.52	25,800	26.512	-0.45%
2021-06-22	0	26.52	-	-	26.32	26.52	73,200	1,933,528	26.414	26.52	-	-	26.32	26.52	73,200	26.414	1.45%
2021-06-21	0	26.14	-	-	26.00	26.02	22,000	572,220	26.010	26.14	-	-	26.00	26.02	22,000	26.010	0.77%
2021-06-18	0	25.94	-	-	25.78	26.22	160,000	4,166,580	26.041	25.94	-	-	25.78	26.22	160,000	26.041	-1.14%
2021-06-17	0	26.24	26.22	27.92	26.12	28.40	275,600	7,344,656	26.650	26.24	26.22	27.92	26.12	28.40	275,600	26.650	-0.53%
2021-06-16	0	26.38	-	-	26.36	26.50	304,400	8,057,220	26.469	26.38	-	-	26.36	26.50	304,400	26.469	-0.75%
2021-06-15	0	26.58	-	-	26.62	26.62	400	10,648	26.620	26.58	-	-	26.62	26.62	400	26.620	0.76%
2021-06-11	0	26.38	-	-	-	-	0	0	-	26.38	-	-	-	-	0	-	0.38%
2021-06-10	0	26.28	-	-	-	-	0	0	-	26.28	-	-	-	-	0	-	0.00%
2021-06-09	0	26.28	-	-	-	-	0	0	-	26.28	-	-	-	-	0	-	-0.23%
2021-06-08	0	26.34	-	-	-	-	0	0	-	26.34	-	-	-	-	0	-	0.15%
2021-06-07	0	26.30	-	-	-	-	0	0	-	26.30	-	-	-	-	0	-	0.31%
2021-06-04	0	26.22	-	-	26.22	26.32	28,000	736,460	26.302	26.22	-	-	26.22	26.32	28,000	26.302	0.31%
2021-06-03	0	26.14	-	-	-	-	0	0	-	26.14	-	-	-	-	0	-	0.69%
2021-06-02	0	25.96	-	-	26.06	26.06	600	15,636	26.060	25.96	-	-	26.06	26.06	600	26.060	-0.54%
2021-06-01	0	26.10	-	-	-	-	0	0	-	26.10	-	-	-	-	0	-	0.23%
2021-05-31	0	26.04	-	-	-	-	0	0	-	26.04	-	-	-	-	0	-	0.54%
2021-05-28	0	25.90	-	-	-	-	0	0	-	25.90	-	-	-	-	0	-	0.23%
2021-05-27	0	25.84	-	-	-	-	0	0	-	25.84	-	-	-	-	0	-	0.47%
2021-05-26	0	25.72	-	-	-	-	0	0	-	25.72	-	-	-	-	0	-	0.00%
2021-05-25	0	25.72	-	-	-	-	0	0	-	25.72	-	-	-	-	0	-	0.00%
2021-05-24	0	25.72	-	-	25.66	25.66	7,600	195,016	25.660	25.72	-	-	25.66	25.66	7,600	25.660	0.94%
2021-05-21	0	25.48	-	-	-	-	0	0	-	25.48	-	-	-	-	0	-	0.87%
2021-05-20	0	25.26	-	-	-	-	0	0	-	25.26	-	-	-	-	0	-	-0.63%
2021-05-18	0	25.42	-	-	-	-	0	0	-	25.42	-	-	-	-	0	-	1.84%
2021-05-17	0	24.96	-	-	-	-	0	0	-	24.96	-	-	-	-	0	-	1.46%
2021-05-14	0	24.60	-	-	24.52	24.60	28,000	688,520	24.590	24.60	-	-	24.52	24.60	28,000	24.590	1.57%
2021-05-13	0	24.22	-	-	-	-	0	0	-	24.22	-	-	-	-	0	-	-1.86%
2021-05-12	0	24.68	-	-	-	-	0	0	-	24.68	-	-	-	-	0	-	-0.16%
2021-05-11	0	24.72	-	-	-	-	0	0	-	24.72	-	-	-	-	0	-	-0.56%
2021-05-10	0	24.86	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-05-07	0	24.86	-	-	24.84	24.88	2,000	49,720	24.860	24.86	-	-	24.84	24.88	2,000	24.860	1.06%
2021-05-06	0	24.60	-	-	-	-	0	0	-	24.60	-	-	-	-	0	-	0.33%
2021-05-05	0	24.52	-	-	-	-	0	0	-	24.52	-	-	-	-	0	-	0.00%
2021-05-04	0	24.52	-	-	24.52	24.52	1,000	24,520	24.520	24.52	-	-	24.52	24.52	1,000	24.520	1.24%
2021-05-03	0	24.22	-	-	24.10	24.14	15,200	366,808	24.132	24.22	-	-	24.10	24.14	15,200	24.132	-2.34%
2021-04-30	0	24.80	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	-1.43%
2021-04-29	0	25.16	-	-	25.14	25.16	22,800	573,496	25.153	25.16	-	-	25.14	25.16	22,800	25.153	0.88%
2021-04-28	0	24.94	-	-	-	-	0	0	-	24.94	-	-	-	-	0	-	1.96%
2021-04-27	0	24.46	-	-	-	-	0	0	-	24.46	-	-	-	-	0	-	0.82%
2021-04-26	0	24.26	-	-	-	-	0	0	-	24.26	-	-	-	-	0	-	0.75%
2021-04-23	0	24.08	-	-	-	-	0	0	-	24.08	-	-	-	-	0	-	0.75%
2021-04-22	0	23.90	-	-	-	-	0	0	-	23.90	-	-	-	-	0	-	2.14%
2021-04-21	0	23.40	-	-	23.52	23.54	8,000	188,164	23.521	23.40	-	-	23.52	23.54	8,000	23.521	-3.07%
2021-04-20	0	24.14	-	-	-	-	0	0	-	24.14	-	-	-	-	0	-	-0.08%
2021-04-19	0	24.16	-	-	-	-	0	0	-	24.16	-	-	-	-	0	-	-2.27%
2021-04-16	0	24.72	-	-	-	-	0	0	-	24.72	-	-	-	-	0	-	1.39%
2021-04-15	0	24.38	-	-	-	-	0	0	-	24.38	-	-	-	-	0	-	-1.30%
2021-04-14	0	24.70	-	-	-	-	0	0	-	24.70	-	-	-	-	0	-	2.40%
2021-04-13	0	24.12	-	-	-	-	0	0	-	24.12	-	-	-	-	0	-	0.00%
2021-04-12	0	24.12	-	-	-	-	0	0	-	24.12	-	-	-	-	0	-	-4.06%
2021-04-09	0	25.14	-	-	-	-	0	0	-	25.14	-	-	-	-	0	-	-0.71%
2021-04-08	0	25.32	-	-	-	-	0	0	-	25.32	-	-	-	-	0	-	0.24%
2021-04-07	0	25.26	-	-	-	-	0	0	-	25.26	-	-	-	-	0	-	-1.86%
2021-04-01	0	25.74	-	-	25.72	25.72	2,600	66,872	25.720	25.74	-	-	25.72	25.72	2,600	25.720	0.78%
2021-03-31	0	25.54	-	-	-	-	0	0	-	25.54	-	-	-	-	0	-	-0.85%
2021-03-30	0	25.76	-	-	25.76	25.78	17,400	448,352	25.767	25.76	-	-	25.76	25.78	17,400	25.767	0.62%
2021-03-29	0	25.60	-	-	-	-	0	0	-	25.60	-	-	-	-	0	-	0.31%
2021-03-26	0	25.52	-	-	-	-	0	0	-	25.52	-	-	-	-	0	-	1.43%
2021-03-25	0	25.16	-	-	-	-	0	0	-	25.16	-	-	-	-	0	-	-1.87%
2021-03-24	0	25.64	-	-	-	-	0	0	-	25.64	-	-	-	-	0	-	-1.08%
2021-03-23	0	25.92	-	-	-	-	0	0	-	25.92	-	-	-	-	0	-	1.25%
2021-03-22	0	25.60	-	-	-	-	0	0	-	25.60	-	-	-	-	0	-	0.00%
2021-03-19	0	25.60	-	-	-	-	0	0	-	25.60	-	-	-	-	0	-	0.00%
2021-03-18	0	25.60	-	-	-	-	0	0	-	25.60	-	-	-	-	0	-	-1.46%
2021-03-17	0	25.98	-	-	-	-	0	0	-	25.98	-	-	-	-	0	-	0.00%
2021-03-16	0	25.98	-	-	-	-	0	0	-	25.98	-	-	-	-	0	-	0.62%
2021-03-15	0	25.82	-	-	-	-	0	0	-	25.82	-	-	-	-	0	-	-2.42%
2021-03-12	0	26.46	-	-	-	-	0	0	-	26.46	-	-	-	-	0	-	-0.75%
2021-03-11	0	26.66	-	-	-	-	0	0	-	26.66	-	-	-	-	0	-	1.52%
2021-03-10	0	26.26	-	-	-	-	0	0	-	26.26	-	-	-	-	0	-	1.55%
2021-03-09	0	25.86	-	-	-	-	0	0	-	25.86	-	-	-	-	0	-	0.15%
2021-03-08	0	25.82	-	-	-	-	0	0	-	25.82	-	-	-	-	0	-	0.31%
2021-03-05	0	25.74	-	-	25.42	25.64	3,600	91,952	25.542	25.74	-	-	25.42	25.64	3,600	25.542	-1.08%
2021-03-04	0	26.02	-	-	-	-	0	0	-	26.02	-	-	-	-	0	-	0.15%
2021-03-03	0	25.98	-	-	-	-	0	0	-	25.98	-	-	-	-	0	-	3.01%
2021-03-02	0	25.22	-	-	-	-	0	0	-	25.22	-	-	-	-	0	-	0.24%
2021-03-01	0	25.16	-	-	25.16	25.20	4,400	110,792	25.180	25.16	-	-	25.16	25.20	4,400	25.180	0.40%
2021-02-26	0	25.06	-	-	25.52	25.62	12,400	317,188	25.580	25.06	-	-	25.52	25.62	12,400	25.580	-3.84%
2021-02-25	0	26.06	-	-	-	-	0	0	-	26.06	-	-	-	-	0	-	1.48%
2021-02-24	0	25.68	-	-	-	-	0	0	-	25.68	-	-	-	-	0	-	0.00%
2021-02-23	0	25.68	-	-	25.68	25.68	7,400	190,032	25.680	25.68	-	-	25.68	25.68	7,400	25.680	-0.54%
2021-02-22	0	25.82	-	-	-	-	0	0	-	25.82	-	-	-	-	0	-	-1.60%
2021-02-19	0	26.24	-	-	-	-	0	0	-	26.24	-	-	-	-	0	-	0.00%
2021-02-18	0	26.24	-	-	26.32	26.32	8,000	210,560	26.320	26.24	-	-	26.32	26.32	8,000	26.320	-0.61%
2021-02-17	0	26.40	-	-	-	-	0	0	-	26.40	-	-	-	-	0	-	-0.38%
2021-02-16	0	26.50	-	-	26.52	26.52	8,000	212,160	26.520	26.50	-	-	26.52	26.52	8,000	26.520	2.24%
2021-02-11	0	25.92	-	-	-	-	0	0	-	25.92	-	-	-	-	0	-	0.00%
2021-02-10	0	25.92	-	-	-	-	0	0	-	25.92	-	-	-	-	0	-	-0.84%
2021-02-09	0	26.14	-	-	26.02	26.02	10,000	260,200	26.020	26.14	-	-	26.02	26.02	10,000	26.020	0.46%
2021-02-08	0	26.02	-	-	-	-	0	0	-	26.02	-	-	-	-	0	-	0.62%
2021-02-05	0	25.86	-	-	-	-	0	0	-	25.86	-	-	-	-	0	-	0.54%
2021-02-04	0	25.72	-	-	-	-	0	0	-	25.72	-	-	-	-	0	-	0.00%
2021-02-03	0	25.72	-	-	-	-	0	0	-	25.72	-	-	-	-	0	-	1.42%
2021-02-02	0	25.36	-	-	-	-	0	0	-	25.36	-	-	-	-	0	-	3.43%
2021-02-01	0	24.52	-	-	24.08	24.08	1,000	24,080	24.080	24.52	-	-	24.08	24.08	1,000	24.080	2.25%
2021-01-29	0	23.98	-	-	-	-	0	0	-	23.98	-	-	-	-	0	-	-0.33%
2021-01-28	0	24.06	-	-	-	-	0	0	-	24.06	-	-	-	-	0	-	-1.72%
2021-01-27	0	24.48	-	-	-	-	0	0	-	24.48	-	-	-	-	0	-	0.00%
2021-01-26	0	24.48	-	-	-	-	0	0	-	24.48	-	-	-	-	0	-	-2.55%
2021-01-25	0	25.12	-	-	-	-	0	0	-	25.12	-	-	-	-	0	-	0.00%
2021-01-22	0	25.12	-	-	-	-	0	0	-	25.12	-	-	-	-	0	-	-1.49%
2021-01-21	0	25.50	-	-	-	-	0	0	-	25.50	-	-	-	-	0	-	1.11%
2021-01-20	0	25.22	-	-	-	-	0	0	-	25.22	-	-	-	-	0	-	0.24%
2021-01-19	0	25.16	-	-	-	-	0	0	-	25.16	-	-	-	-	0	-	0.80%
2021-01-18	0	24.96	-	-	-	-	0	0	-	24.96	-	-	-	-	0	-	-1.34%
2021-01-15	0	25.30	-	-	-	-	0	0	-	25.30	-	-	-	-	0	-	-0.16%
2021-01-14	0	25.34	-	-	-	-	0	0	-	25.34	-	-	-	-	0	-	0.64%
2021-01-13	0	25.18	-	-	-	-	0	0	-	25.18	-	-	-	-	0	-	0.00%
2021-01-12	0	25.18	-	-	-	-	0	0	-	25.18	-	-	-	-	0	-	0.56%
2021-01-11	0	25.04	-	-	-	-	0	0	-	25.04	-	-	-	-	0	-	1.13%
2021-01-08	0	24.76	-	-	-	-	0	0	-	24.76	-	-	-	-	0	-	0.57%
2021-01-07	0	24.62	-	-	-	-	0	0	-	24.62	-	-	-	-	0	-	0.16%
2021-01-06	0	24.58	-	-	-	-	0	0	-	24.58	-	-	-	-	0	-	0.33%
2021-01-05	0	24.50	-	-	24.38	24.52	30,200	736,976	24.403	24.50	-	-	24.38	24.52	30,200	24.403	-0.65%
2021-01-04	0	24.66	-	-	24.66	24.66	8,200	202,212	24.660	24.66	-	-	24.66	24.66	8,200	24.660	0.24%
2020-12-31	0	24.60	-	-	24.60	24.60	400	9,840	24.600	24.60	-	-	24.60	24.60	400	24.600	1.07%
2020-12-30	0	24.34	-	-	-	-	0	0	-	24.34	-	-	-	-	0	-	0.16%
2020-12-29	0	24.30	-	-	-	-	0	0	-	24.30	-	-	-	-	0	-	0.66%
2020-12-28	0	24.14	-	-	-	-	0	0	-	24.14	-	-	-	-	0	-	1.60%
2020-12-24	0	23.76	-	-	23.68	23.68	200	4,736	23.680	23.76	-	-	23.68	23.68	200	23.680	0.85%
2020-12-23	0	23.56	-	-	-	-	0	0	-	23.56	-	-	-	-	0	-	0.94%
2020-12-22	0	23.34	-	-	-	-	0	0	-	23.34	-	-	-	-	0	-	-2.83%
2020-12-21	0	24.02	-	-	24.04	24.04	1,800	43,272	24.040	24.02	-	-	24.04	24.04	1,800	24.040	0.25%
2020-12-18	0	23.96	23.92	-	-	-	0	0	-	23.96	23.92	-	-	-	0	-	0.08%
2020-12-17	0	23.94	-	-	23.90	23.90	2,400	57,360	23.900	23.94	-	-	23.90	23.90	2,400	23.900	0.84%
2020-12-16	0	23.74	23.72	-	-	-	0	0	-	23.74	23.72	-	-	-	0	-	0.59%
2020-12-15	0	23.60	-	-	-	-	0	0	-	23.60	-	-	-	-	0	-	0.00%
2020-12-14	0	23.60	-	-	-	-	0	0	-	23.60	-	-	-	-	0	-	0.00%
2020-12-11	0	23.60	-	-	23.60	23.60	22,800	538,080	23.600	23.60	-	-	23.60	23.60	22,800	23.600	0.68%
2020-12-10	0	23.44	-	-	-	-	0	0	-	23.44	-	-	-	-	0	-	0.00%
2020-12-09	0	23.44	-	-	-	-	0	0	-	23.44	-	-	-	-	0	-	0.95%
2020-12-08	0	23.22	-	-	-	-	0	0	-	23.22	-	-	-	-	0	-	0.26%
2020-12-07	0	23.16	-	-	23.14	23.14	5,800	134,212	23.140	23.16	-	-	23.14	23.14	5,800	23.140	1.05%
2020-12-04	0	22.92	-	-	-	-	0	0	-	22.92	-	-	-	-	0	-	0.17%
2020-12-03	0	22.88	-	-	-	-	0	0	-	22.88	-	-	-	-	0	-	0.09%
2020-12-02	0	22.86	22.80	-	-	-	0	0	-	22.86	22.80	-	-	-	0	-	-0.09%
2020-12-01	0	22.88	22.58	-	-	-	0	0	-	22.88	22.58	-	-	-	0	-	1.51%
2020-11-30	0	22.54	-	-	-	-	0	0	-	22.54	-	-	-	-	0	-	-0.79%
2020-11-27	0	22.72	22.60	-	-	-	0	0	-	22.72	22.60	-	-	-	0	-	0.09%
2020-11-26	0	22.70	-	-	-	-	0	0	-	22.70	-	-	-	-	0	-	-0.26%
2020-11-25	0	22.76	-	23.00	-	-	0	0	-	22.76	-	23.00	-	-	0	-	0.00%
2020-11-24	0	22.76	-	-	-	-	0	0	-	22.76	-	-	-	-	0	-	0.80%
2020-11-23	0	22.58	-	-	-	-	0	0	-	22.58	-	-	-	-	0	-	0.27%
2020-11-20	0	22.52	-	-	-	-	0	0	-	22.52	-	-	-	-	0	-	0.00%
2020-11-19	0	22.52	-	-	-	-	0	0	-	22.52	-	-	-	-	0	-	0.36%
2020-11-18	0	22.44	-	-	-	-	0	0	-	22.44	-	-	-	-	0	-	0.54%
2020-11-17	0	22.32	-	-	-	-	0	0	-	22.32	-	-	-	-	0	-	0.00%
2020-11-16	0	22.32	-	-	-	-	0	0	-	22.32	-	-	-	-	0	-	0.18%
2020-11-13	0	22.28	-	-	22.18	22.18	9,200	204,056	22.180	22.28	-	-	22.18	22.18	9,200	22.180	0.18%
2020-11-12	0	22.24	-	-	-	-	0	0	-	22.24	-	-	-	-	0	-	0.00%
2020-11-11	0	22.24	-	-	22.32	22.32	4,800	107,136	22.320	22.24	-	-	22.32	22.32	4,800	22.320	0.18%
2020-11-10	0	22.20	-	-	-	-	0	0	-	22.20	-	-	-	-	0	-	2.12%
2020-11-09	0	21.74	-	-	-	-	0	0	-	21.74	-	-	-	-	0	-	0.65%
2020-11-06	0	21.60	-	-	21.60	21.60	9,200	198,720	21.600	21.60	-	-	21.60	21.60	9,200	21.600	1.03%
2020-11-05	0	21.38	-	-	21.36	21.38	18,400	393,208	21.370	21.38	-	-	21.36	21.38	18,400	21.370	1.91%
2020-11-04	0	20.98	-	-	-	-	0	0	-	20.98	-	-	-	-	0	-	0.00%
2020-11-03	0	20.98	-	-	-	-	0	0	-	20.98	-	-	-	-	0	-	2.34%
2020-11-02	0	20.50	-	-	-	-	0	0	-	20.50	-	-	-	-	0	-	0.29%
2020-10-30	0	20.44	-	-	20.56	20.56	9,200	189,152	20.560	20.44	-	-	20.56	20.56	9,200	20.560	-1.54%
2020-10-29	0	20.76	-	-	20.76	20.78	18,400	382,168	20.770	20.76	-	-	20.76	20.78	18,400	20.770	-1.61%
2020-10-28	0	21.10	-	-	21.32	21.32	9,600	204,672	21.320	21.10	-	-	21.32	21.32	9,600	21.320	-0.94%
2020-10-27	0	21.30	-	-	-	-	0	0	-	21.30	-	-	-	-	0	-	-0.28%
2020-10-23	0	21.36	-	-	-	-	0	0	-	21.36	-	-	-	-	0	-	0.47%
2020-10-22	0	21.26	-	-	-	-	0	0	-	21.26	-	-	-	-	0	-	0.00%
2020-10-21	0	21.26	-	-	-	-	0	0	-	21.26	-	-	-	-	0	-	-0.65%
2020-10-20	0	21.40	-	-	-	-	0	0	-	21.40	-	-	-	-	0	-	0.38%
2020-10-19	0	21.32	-	-	-	-	0	0	-	21.32	-	-	-	-	0	-	0.47%
2020-10-16	0	21.22	-	-	-	-	0	0	-	21.22	-	-	-	-	0	-	-0.84%
2020-10-15	0	21.40	-	-	-	-	0	0	-	21.40	-	-	-	-	0	-	-0.47%
2020-10-14	0	21.50	-	-	-	-	0	0	-	21.50	-	-	-	-	0	-	0.00%
2020-10-12	0	21.50	-	-	-	-	0	0	-	21.50	-	-	-	-	0	-	0.00%
2020-10-09	0	21.50	-	-	-	-	0	0	-	21.50	-	-	-	-	0	-	0.00%
2020-10-08	0	21.50	-	-	-	-	0	0	-	21.50	-	-	-	-	0	-	1.51%
2020-10-07	0	21.18	-	-	21.10	21.10	9,600	202,560	21.100	21.18	-	-	21.10	21.10	9,600	21.100	1.53%
2020-10-06	0	20.86	-	-	-	-	0	0	-	20.86	-	-	-	-	0	-	0.48%
2020-10-05	0	20.76	-	-	20.76	20.94	30,200	630,468	20.876	20.76	-	-	20.76	20.94	30,200	20.876	1.86%
2020-09-30	0	20.38	-	-	-	-	0	0	-	20.38	-	-	-	-	0	-	0.00%
2020-09-29	0	20.38	-	-	-	-	0	0	-	20.38	-	-	-	-	0	-	0.00%
2020-09-28	0	20.38	-	-	-	-	0	0	-	20.38	-	-	-	-	0	-	2.05%
2020-09-25	0	19.97	-	-	19.74	19.88	53,600	1,059,892	19.774	19.97	-	-	19.74	19.88	53,600	19.774	0.86%
2020-09-24	0	19.80	-	-	19.76	19.77	11,000	217,454	19.769	19.80	-	-	19.76	19.77	11,000	19.769	-2.37%
2020-09-23	0	20.28	-	-	-	-	0	0	-	20.28	-	-	-	-	0	-	-0.59%
2020-09-22	0	20.40	-	-	-	-	0	0	-	20.40	-	-	-	-	0	-	-1.73%
2020-09-21	0	20.76	-	-	-	-	0	0	-	20.76	-	-	-	-	0	-	-0.38%
2020-09-18	0	20.84	-	-	-	-	0	0	-	20.84	-	-	-	-	0	-	0.00%
2020-09-17	0	20.84	-	-	-	-	0	0	-	20.84	-	-	-	-	0	-	-0.19%
2020-09-16	0	20.88	-	-	-	-	0	0	-	20.88	-	-	-	-	0	-	0.00%
2020-09-15	0	20.88	-	-	-	-	0	0	-	20.88	-	-	-	-	0	-	-0.57%
2020-09-14	0	21.00	-	-	-	-	0	0	-	21.00	-	-	-	-	0	-	0.57%
2020-09-11	0	20.88	-	-	-	-	0	0	-	20.88	-	-	-	-	0	-	0.10%
2020-09-10	0	20.86	-	-	-	-	0	0	-	20.86	-	-	-	-	0	-	0.48%
2020-09-09	0	20.76	-	-	-	-	0	0	-	20.76	-	-	-	-	0	-	-0.57%
2020-09-08	0	20.88	-	-	-	-	0	0	-	20.88	-	-	-	-	0	-	0.29%
2020-09-07	0	20.82	-	-	-	-	0	0	-	20.82	-	-	-	-	0	-	-1.51%
2020-09-04	0	21.14	-	-	-	-	0	0	-	21.14	-	-	-	-	0	-	0.00%
2020-09-03	0	21.14	-	-	-	-	0	0	-	21.14	-	-	-	-	0	-	0.00%
2020-09-02	0	21.14	-	-	-	-	0	0	-	21.14	-	-	-	-	0	-	-0.38%
2020-09-01	0	21.22	-	-	-	-	0	0	-	21.22	-	-	-	-	0	-	0.57%
2020-08-31	0	21.10	-	-	-	-	0	0	-	21.10	-	-	-	-	0	-	-1.40%
2020-08-28	0	21.40	-	-	21.40	21.40	13,600	291,040	21.400	21.40	-	-	21.40	21.40	13,600	21.400	1.61%
2020-08-27	0	21.06	-	-	-	-	0	0	-	21.06	-	-	-	-	0	-	0.77%
2020-08-26	0	20.90	-	-	-	-	0	0	-	20.90	-	-	-	-	0	-	0.00%
2020-08-25	0	20.90	-	-	-	-	0	0	-	20.90	-	-	-	-	0	-	0.48%
2020-08-24	0	20.80	-	-	-	-	0	0	-	20.80	-	-	-	-	0	-	1.07%
2020-08-21	0	20.58	-	-	-	-	0	0	-	20.58	-	-	-	-	0	-	0.00%
2020-08-20	0	20.58	-	-	-	-	0	0	-	20.58	-	-	-	-	0	-	-0.58%
2020-08-19	0	20.70	-	-	-	-	0	0	-	20.70	-	-	-	-	0	-	0.88%
2020-08-18	0	20.52	-	-	-	-	0	0	-	20.52	-	-	-	-	0	-	0.00%
2020-08-17	0	20.52	-	-	-	-	0	0	-	20.52	-	-	-	-	0	-	-0.68%
2020-08-14	0	20.66	-	-	-	-	0	0	-	20.66	-	-	-	-	0	-	0.00%
2020-08-13	0	20.66	-	-	-	-	0	0	-	20.66	-	-	-	-	0	-	0.00%
2020-08-12	0	20.66	-	-	-	-	0	0	-	20.66	-	-	-	-	0	-	0.00%
2020-08-11	0	20.66	-	-	-	-	0	0	-	20.66	-	-	-	-	0	-	0.29%
2020-08-10	0	20.60	-	-	-	-	0	0	-	20.60	-	-	-	-	0	-	0.49%
2020-08-07	0	20.50	-	-	-	-	0	0	-	20.50	-	-	-	-	0	-	0.00%
2020-08-06	0	20.50	-	-	-	-	0	0	-	20.50	-	-	-	-	0	-	1.08%
2020-08-05	0	20.28	-	-	-	-	0	0	-	20.28	-	-	-	-	0	-	0.70%
2020-08-04	0	20.14	-	-	-	-	0	0	-	20.14	-	-	-	-	0	-	0.30%
2020-08-03	0	20.08	-	-	-	-	0	0	-	20.08	-	-	-	-	0	-	-1.67%
2020-07-31	0	20.42	-	21.30	20.60	20.60	10,000	206,000	20.600	20.42	-	21.30	20.60	20.60	10,000	20.600	-1.16%
2020-07-30	0	20.66	-	21.30	-	-	0	0	-	20.66	-	21.30	-	-	0	-	-1.05%
2020-07-29	0	20.88	-	21.30	20.94	20.96	20,600	431,556	20.949	20.88	-	21.30	20.94	20.96	20,600	20.949	-0.10%
2020-07-28	0	20.90	20.90	21.20	-	-	0	0	-	20.90	20.90	21.20	-	-	0	-	0.87%
2020-07-27	0	20.72	-	21.20	-	-	0	0	-	20.72	-	21.20	-	-	0	-	0.00%
2020-07-24	0	20.72	-	21.20	-	-	0	0	-	20.72	-	21.20	-	-	0	-	-0.29%
2020-07-23	0	20.78	-	21.20	-	-	0	0	-	20.78	-	21.20	-	-	0	-	0.68%
2020-07-22	0	20.64	-	21.20	-	-	0	0	-	20.64	-	21.20	-	-	0	-	0.00%
2020-07-21	0	20.64	-	21.20	-	-	0	0	-	20.64	-	21.20	-	-	0	-	1.67%
2020-07-20	0	20.30	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	1.75%
2020-07-17	0	19.95	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	1.22%
2020-07-16	0	19.71	-	-	-	-	0	0	-	19.71	-	-	-	-	0	-	-1.10%
2020-07-15	0	19.93	-	-	19.81	19.93	21,400	425,086	19.864	19.93	-	-	19.81	19.93	21,400	19.864	1.94%
2020-07-14	0	19.55	-	-	-	-	0	0	-	19.55	-	-	-	-	0	-	-1.81%
2020-07-13	0	19.91	-	20.60	-	-	0	0	-	19.91	-	20.60	-	-	0	-	0.05%
2020-07-10	0	19.90	-	20.60	-	-	0	0	-	19.90	-	20.60	-	-	0	-	0.00%
2020-07-09	0	19.90	-	20.60	19.77	19.77	7,000	138,390	19.770	19.90	-	20.60	19.77	19.77	7,000	19.770	-0.25%
2020-07-08	0	19.95	-	20.60	-	-	0	0	-	19.95	-	20.60	-	-	0	-	0.25%
2020-07-07	0	19.90	-	20.60	19.83	19.84	19,200	380,832	19.835	19.90	-	20.60	19.83	19.84	19,200	19.835	-0.90%
2020-07-06	0	20.08	-	20.60	-	-	0	0	-	20.08	-	20.60	-	-	0	-	0.75%
2020-07-03	0	19.93	19.89	-	19.93	19.93	3,000	59,790	19.930	19.93	19.89	-	19.93	19.93	3,000	19.930	1.48%
2020-07-02	0	19.64	-	20.10	19.46	19.46	400	7,784	19.460	19.64	-	20.10	19.46	19.46	400	19.460	2.83%
2020-06-30	0	19.10	-	19.35	-	-	0	0	-	19.10	-	19.35	-	-	0	-	0.37%
2020-06-29	0	19.03	-	-	-	-	0	0	-	19.03	-	-	-	-	0	-	-0.57%
2020-06-26	0	19.14	-	-	-	-	0	0	-	19.14	-	-	-	-	0	-	-0.67%
2020-06-24	0	19.27	-	19.42	19.27	19.27	10,600	204,262	19.270	19.27	-	19.42	19.27	19.27	10,600	19.270	0.16%
2020-06-23	0	19.24	-	-	-	-	0	0	-	19.24	-	-	-	-	0	-	0.73%
2020-06-22	0	19.10	-	-	-	-	0	0	-	19.10	-	-	-	-	0	-	1.60%
2020-06-19	0	18.80	-	-	-	-	0	0	-	18.80	-	-	-	-	0	-	1.84%
2020-06-18	0	18.46	-	19.30	-	-	0	0	-	18.46	-	19.30	-	-	0	-	0.00%
2020-06-17	0	18.46	-	-	-	-	0	0	-	18.46	-	-	-	-	0	-	1.99%
2020-06-16	0	18.10	-	-	-	-	0	0	-	18.10	-	-	-	-	0	-	0.17%
2020-06-15	0	18.07	-	-	-	-	0	0	-	18.07	-	-	-	-	0	-	0.22%
2020-06-12	0	18.03	-	-	17.90	17.97	12,200	219,094	17.959	18.03	-	-	17.90	17.97	12,200	17.959	-3.06%
2020-06-11	0	18.60	-	-	18.76	18.76	10,200	191,352	18.760	18.60	-	-	18.76	18.76	10,200	18.760	-1.64%
2020-06-10	0	18.91	-	19.50	-	-	0	0	-	18.91	-	19.50	-	-	0	-	-0.26%
2020-06-09	0	18.96	-	-	-	-	0	0	-	18.96	-	-	-	-	0	-	0.00%
2020-06-08	0	18.96	-	19.40	19.24	19.24	5,000	96,200	19.240	18.96	-	19.40	19.24	19.24	5,000	19.240	0.05%
2020-06-05	0	18.95	-	-	-	-	0	0	-	18.95	-	-	-	-	0	-	0.00%
2020-06-04	0	18.95	-	-	-	-	0	0	-	18.95	-	-	-	-	0	-	-0.52%
2020-06-03	0	19.05	-	-	19.05	19.07	14,600	278,280	19.060	19.05	-	-	19.05	19.07	14,600	19.060	1.65%
2020-06-02	0	18.74	-	18.84	18.61	18.70	11,000	204,746	18.613	18.74	-	18.84	18.61	18.70	11,000	18.613	0.16%
2020-06-01	0	18.71	-	-	-	-	0	0	-	18.71	-	-	-	-	0	-	4.06%
2020-05-29	0	17.98	-	-	17.88	17.96	26,800	480,352	17.924	17.98	-	-	17.88	17.96	26,800	17.924	0.22%
2020-05-28	0	17.94	-	-	17.72	17.96	66,800	1,193,272	17.863	17.94	-	-	17.72	17.96	66,800	17.863	3.10%
2020-05-27	0	17.40	-	-	-	-	0	0	-	17.40	-	-	-	-	0	-	1.40%
2020-05-26	0	17.16	-	-	17.20	17.22	20,400	351,180	17.215	17.16	-	-	17.20	17.22	20,400	17.215	1.06%
2020-05-25	0	16.98	-	-	-	-	0	0	-	16.98	-	-	-	-	0	-	0.24%
2020-05-22	0	16.94	-	-	17.04	17.06	12,000	204,500	17.042	16.94	-	-	17.04	17.06	12,000	17.042	-1.97%
2020-05-21	0	17.28	-	-	17.22	17.28	5,800	99,936	17.230	17.28	-	-	17.22	17.28	5,800	17.230	1.41%
2020-05-20	0	17.04	-	-	-	-	0	0	-	17.04	-	-	-	-	0	-	0.00%
2020-05-19	0	17.04	-	-	-	-	0	0	-	17.04	-	-	-	-	0	-	0.83%
2020-05-18	0	16.90	-	-	17.30	17.30	11,000	190,300	17.300	16.90	-	-	17.30	17.30	11,000	17.300	-2.54%
2020-05-15	0	17.34	-	-	-	-	0	0	-	17.34	-	-	-	-	0	-	-0.91%
2020-05-14	0	17.50	-	-	17.50	17.62	40,000	701,600	17.540	17.50	-	-	17.50	17.62	40,000	17.540	-2.34%
2020-05-13	0	17.92	-	-	18.08	18.08	1,000	18,080	18.080	17.92	-	-	18.08	18.08	1,000	18.080	2.87%
2020-05-12	0	17.42	-	-	-	-	0	0	-	17.42	-	-	-	-	0	-	-2.46%
2020-05-11	0	17.86	-	-	17.80	17.88	14,000	249,820	17.844	17.86	-	-	17.80	17.88	14,000	17.844	1.36%
2020-05-08	0	17.62	-	-	-	-	0	0	-	17.62	-	-	-	-	0	-	1.38%
2020-05-07	0	17.38	-	-	17.36	17.36	10,000	173,600	17.360	17.38	-	-	17.36	17.36	10,000	17.360	-2.03%
2020-05-06	0	17.74	-	-	-	-	0	0	-	17.74	-	-	-	-	0	-	0.00%
2020-05-05	0	17.74	-	-	17.68	17.74	18,400	326,248	17.731	17.74	-	-	17.68	17.74	18,400	17.731	0.00%
2020-05-04	0	17.74	-	-	17.92	17.94	2,000	35,860	17.930	17.74	-	-	17.92	17.94	2,000	17.930	-1.55%
2020-04-29	0	18.02	-	-	17.84	17.84	1,000	17,840	17.840	18.02	-	-	17.84	17.84	1,000	17.840	2.04%
2020-04-28	0	17.66	-	-	17.66	17.66	1,000	17,660	17.660	17.66	-	-	17.66	17.66	1,000	17.660	0.23%
2020-04-27	0	17.62	-	-	17.46	17.50	15,000	262,220	17.481	17.62	-	-	17.46	17.50	15,000	17.481	1.26%
2020-04-24	0	17.40	-	-	17.38	17.40	9,400	163,392	17.382	17.40	-	-	17.38	17.40	9,400	17.382	-1.02%
2020-04-23	0	17.58	-	-	17.34	17.58	4,000	69,760	17.440	17.58	-	-	17.34	17.58	4,000	17.440	3.05%
2020-04-22	0	17.06	-	-	16.76	16.80	2,000	33,560	16.780	17.06	-	-	16.76	16.80	2,000	16.780	1.07%
2020-04-21	0	16.88	-	-	17.30	17.30	1,000	17,300	17.300	16.88	-	-	17.30	17.30	1,000	17.300	-3.65%
2020-04-20	0	17.52	-	-	17.50	17.56	31,000	543,240	17.524	17.52	-	-	17.50	17.56	31,000	17.524	1.04%
2020-04-17	0	17.34	-	-	17.52	17.52	3,000	52,560	17.520	17.34	-	-	17.52	17.52	3,000	17.520	2.85%
2020-04-16	0	16.86	-	-	16.66	16.86	9,400	157,344	16.739	16.86	-	-	16.66	16.86	9,400	16.739	-1.40%
2020-04-15	0	17.10	-	-	17.14	17.42	53,000	916,140	17.286	17.10	-	-	17.14	17.42	53,000	17.286	-1.27%
2020-04-14	0	17.32	-	-	17.30	17.32	2,800	48,480	17.314	17.32	-	-	17.30	17.32	2,800	17.314	1.52%
2020-04-09	0	17.06	-	-	16.90	16.96	4,000	67,740	16.935	17.06	-	-	16.90	16.96	4,000	16.935	3.02%
2020-04-08	0	16.56	-	16.88	16.56	17.14	10,200	173,292	16.989	16.56	-	16.88	16.56	17.14	10,200	16.989	1.22%
2020-04-07	0	16.36	15.80	17.00	15.86	16.34	36,600	589,472	16.106	16.36	15.80	17.00	15.86	16.34	36,600	16.106	3.54%
2020-04-06	0	15.80	15.24	-	15.06	15.80	120,600	1,824,000	15.124	15.80	15.24	-	15.06	15.80	120,600	15.124	3.40%
2020-04-03	0	15.28	-	-	15.34	15.40	9,000	138,340	15.371	15.28	-	-	15.34	15.40	9,000	15.371	-0.13%
2020-04-02	0	15.30	-	-	15.18	15.40	147,800	2,262,008	15.305	15.30	-	-	15.18	15.40	147,800	15.305	-2.30%
2020-04-01	0	15.66	-	-	15.96	16.34	91,200	1,470,144	16.120	15.66	-	-	15.96	16.34	91,200	16.120	-4.86%
2020-03-31	0	16.46	-	16.50	16.20	16.52	46,400	760,760	16.396	16.46	-	16.50	16.20	16.52	46,400	16.396	3.26%
2020-03-30	0	15.94	-	-	15.84	16.20	26,800	429,736	16.035	15.94	-	-	15.84	16.20	26,800	16.035	-2.45%
2020-03-27	0	16.34	-	16.84	16.56	16.78	89,200	1,488,620	16.689	16.34	-	16.84	16.56	16.78	89,200	16.689	1.24%
2020-03-26	0	16.14	16.04	16.58	15.40	16.46	77,600	1,224,504	15.780	16.14	16.04	16.58	15.40	16.46	77,600	15.780	3.46%
2020-03-25	0	15.60	-	-	14.30	15.66	243,800	3,606,668	14.794	15.60	-	-	14.30	15.66	243,800	14.794	6.41%
2020-03-24	0	14.66	-	-	14.60	15.20	166,200	2,457,984	14.789	14.66	-	-	14.60	15.20	166,200	14.789	-0.81%
2020-03-23	0	14.78	-	-	14.48	15.08	109,400	1,613,596	14.750	14.78	-	-	14.48	15.08	109,400	14.750	-11.81%
2020-03-20	0	16.76	-	-	15.64	16.06	165,000	2,591,560	15.706	16.76	-	-	15.64	16.06	165,000	15.706	6.48%
2020-03-19	0	15.74	15.26	-	15.42	16.34	172,600	2,755,964	15.967	15.74	15.26	-	15.42	16.34	172,600	15.967	-4.95%
2020-03-18	0	16.56	-	-	-	-	0	0	-	16.56	-	-	-	-	0	-	-6.76%
2020-03-17	0	17.76	-	-	17.58	17.78	110,200	1,956,708	17.756	17.76	-	-	17.58	17.78	110,200	17.756	-0.89%
2020-03-16	0	17.92	-	-	17.92	17.96	18,000	322,920	17.940	17.92	-	-	17.92	17.96	18,000	17.940	-5.29%
2020-03-13	0	18.92	-	-	16.40	18.94	216,800	3,822,196	17.630	18.92	-	-	16.40	18.94	216,800	17.630	2.94%
2020-03-12	0	18.38	18.24	-	18.46	18.98	149,800	2,794,100	18.652	18.38	18.24	-	18.46	18.98	149,800	18.652	-7.08%
2020-03-11	0	19.78	-	-	19.58	19.62	10,000	196,000	19.600	19.78	-	-	19.58	19.62	10,000	19.600	2.06%
2020-03-10	0	19.38	-	-	19.50	19.50	15,000	292,500	19.500	19.38	-	-	19.50	19.50	15,000	19.500	0.52%
2020-03-09	0	19.28	-	-	19.28	19.98	102,400	2,007,544	19.605	19.28	-	-	19.28	19.98	102,400	19.605	-6.41%
2020-03-06	0	20.60	-	-	-	-	0	0	-	20.60	-	-	-	-	0	-	-3.51%
2020-03-05	0	21.35	-	-	-	-	0	0	-	21.35	-	-	-	-	0	-	1.67%
2020-03-04	0	21.00	-	-	-	-	0	0	-	21.00	-	-	-	-	0	-	-1.87%
2020-03-03	0	21.40	-	-	21.35	21.55	46,400	992,620	21.393	21.40	-	-	21.35	21.55	46,400	21.393	-2.06%
2020-03-02	0	21.85	-	-	21.60	21.90	12,000	260,250	21.688	21.85	-	-	21.60	21.90	12,000	21.688	0.69%
2020-02-28	0	21.70	-	-	21.70	22.15	28,600	629,120	21.997	21.70	-	-	21.70	22.15	28,600	21.997	-3.98%
2020-02-27	0	22.60	-	-	-	-	0	0	-	22.60	-	-	-	-	0	-	-0.88%
2020-02-26	0	22.80	-	-	22.65	22.75	6,000	136,200	22.700	22.80	-	-	22.65	22.75	6,000	22.700	-1.08%
2020-02-25	0	23.05	-	-	-	-	0	0	-	23.05	-	-	-	-	0	-	-0.43%
2020-02-24	0	23.15	-	-	23.15	23.15	3,000	69,450	23.150	23.15	-	-	23.15	23.15	3,000	23.150	-0.64%
2020-02-21	0	23.30	-	-	-	-	0	0	-	23.30	-	-	-	-	0	-	-0.85%
2020-02-20	0	23.50	-	-	-	-	0	0	-	23.50	-	-	-	-	0	-	0.43%
2020-02-19	0	23.40	-	-	23.40	23.40	3,000	70,200	23.400	23.40	-	-	23.40	23.40	3,000	23.400	0.65%
2020-02-18	0	23.25	-	-	-	-	0	0	-	23.25	-	-	-	-	0	-	-0.85%
2020-02-17	0	23.45	-	-	-	-	0	0	-	23.45	-	-	-	-	0	-	-0.64%
2020-02-14	0	23.60	-	-	23.60	23.60	3,000	70,800	23.600	23.60	-	-	23.60	23.60	3,000	23.600	0.00%
2020-02-13	0	23.60	-	-	-	-	0	0	-	23.60	-	-	-	-	0	-	-0.21%
2020-02-12	0	23.65	-	-	-	-	0	0	-	23.65	-	-	-	-	0	-	0.64%
2020-02-11	0	23.50	-	-	-	-	0	0	-	23.50	-	-	-	-	0	-	0.64%
2020-02-10	0	23.35	-	-	-	-	0	0	-	23.35	-	-	-	-	0	-	-0.85%
2020-02-07	0	23.55	-	-	-	-	0	0	-	23.55	-	-	-	-	0	-	-0.42%
2020-02-06	0	23.65	-	-	23.50	23.65	17,800	419,050	23.542	23.65	-	-	23.50	23.65	17,800	23.542	1.72%
2020-02-05	0	23.25	-	-	-	-	0	0	-	23.25	-	-	-	-	0	-	0.43%
2020-02-04	0	23.15	-	-	22.90	22.90	3,000	68,700	22.900	23.15	-	-	22.90	22.90	3,000	22.900	1.54%
2020-02-03	0	22.80	-	-	22.80	22.85	7,000	159,650	22.807	22.80	-	-	22.80	22.85	7,000	22.807	-1.72%
2020-01-31	0	23.20	-	-	-	-	0	0	-	23.20	-	-	-	-	0	-	0.00%
2020-01-30	0	23.20	-	-	23.25	23.35	46,000	1,071,800	23.300	23.20	-	-	23.25	23.35	46,000	23.300	-0.64%
2020-01-29	0	23.35	-	-	-	-	0	0	-	23.35	-	-	-	-	0	-	0.00%
2020-01-24	0	23.35	-	-	-	-	0	0	-	23.35	-	-	-	-	0	-	0.00%
2020-01-23	0	23.35	-	-	-	-	0	0	-	23.35	-	-	-	-	0	-	0.21%
2020-01-22	0	23.30	-	-	-	-	0	0	-	23.30	-	-	-	-	0	-	-0.43%
2020-01-21	0	23.40	-	-	-	-	0	0	-	23.40	-	-	-	-	0	-	0.00%
2020-01-20	0	23.40	-	-	-	-	0	0	-	23.40	-	-	-	-	0	-	-0.64%
2020-01-17	0	23.55	-	-	-	-	0	0	-	23.55	-	-	-	-	0	-	0.00%
2020-01-16	0	23.55	-	-	-	-	0	0	-	23.55	-	-	-	-	0	-	0.21%
2020-01-15	0	23.50	-	-	-	-	0	0	-	23.50	-	-	-	-	0	-	0.00%
2020-01-14	0	23.50	-	-	23.50	23.60	11,400	268,460	23.549	23.50	-	-	23.50	23.60	11,400	23.549	-0.21%
2020-01-13	0	23.55	-	-	-	-	0	0	-	23.55	-	-	-	-	0	-	0.00%
2020-01-10	0	23.55	-	-	-	-	0	0	-	23.55	-	-	-	-	0	-	1.07%
2020-01-09	0	23.30	-	-	23.25	23.25	10,000	232,500	23.250	23.30	-	-	23.25	23.25	10,000	23.250	2.64%
2020-01-08	0	22.70	-	-	22.65	22.65	5,000	113,250	22.650	22.70	-	-	22.65	22.65	5,000	22.650	-1.09%
2020-01-07	0	22.95	-	-	-	-	0	0	-	22.95	-	-	-	-	0	-	0.00%
2020-01-06	0	22.95	-	-	-	-	0	0	-	22.95	-	-	-	-	0	-	-1.92%
2020-01-03	0	23.40	-	-	23.55	23.55	5,000	117,750	23.550	23.40	-	-	23.55	23.55	5,000	23.550	-0.85%
2020-01-02	0	23.60	22.90	-	-	-	0	0	-	23.60	22.90	-	-	-	0	-	0.00%
2019-12-31	0	23.60	-	-	23.60	23.60	35,000	826,000	23.600	23.60	-	-	23.60	23.60	35,000	23.600	-0.21%
2019-12-30	0	23.65	-	-	-	-	0	0	-	23.65	-	-	-	-	0	-	-0.63%
2019-12-27	0	23.80	-	-	-	-	0	0	-	23.80	-	-	-	-	0	-	-0.21%
2019-12-24	0	23.85	-	24.20	-	-	0	0	-	23.85	-	24.20	-	-	0	-	0.00%
2019-12-23	0	23.85	-	24.20	-	-	0	0	-	23.85	-	24.20	-	-	0	-	-0.21%
2019-12-20	0	23.90	-	24.20	23.90	23.95	30,000	717,500	23.917	23.90	-	24.20	23.90	23.95	30,000	23.917	0.59%
2019-12-19	0	23.90	-	24.20	-	-	0	0	-	23.76	-	24.06	-	-	0	-	0.42%
2019-12-18	0	23.80	-	24.20	-	-	0	0	-	23.66	-	24.06	-	-	0	-	0.00%
2019-12-17	0	23.80	-	24.20	-	-	0	0	-	23.66	-	24.06	-	-	0	-	0.42%
2019-12-16	0	23.70	-	-	-	-	0	0	-	23.56	-	-	-	-	0	-	0.00%
2019-12-13	0	23.70	23.60	-	-	-	0	0	-	23.56	23.46	-	-	-	0	-	0.42%
2019-12-12	0	23.60	-	-	-	-	0	0	-	23.46	-	-	-	-	0	-	0.43%
2019-12-11	0	23.50	-	-	-	-	0	0	-	23.36	-	-	-	-	0	-	0.00%
2019-12-10	0	23.50	-	-	-	-	0	0	-	23.36	-	-	-	-	0	-	0.00%
2019-12-09	0	23.50	-	-	-	-	0	0	-	23.36	-	-	-	-	0	-	0.00%
2019-12-06	0	23.50	-	-	-	-	0	0	-	23.36	-	-	-	-	0	-	0.00%
2019-12-05	0	23.50	-	24.10	-	-	0	0	-	23.36	-	23.96	-	-	0	-	0.21%
2019-12-04	0	23.45	-	24.10	-	-	0	0	-	23.31	-	23.96	-	-	0	-	0.00%
2019-12-03	0	23.45	-	24.10	-	-	0	0	-	23.31	-	23.96	-	-	0	-	0.00%
2019-12-02	0	23.45	-	24.10	-	-	0	0	-	23.31	-	23.96	-	-	0	-	0.00%
2019-11-29	0	23.45	-	24.10	-	-	0	0	-	23.31	-	23.96	-	-	0	-	-0.64%
2019-11-28	0	23.60	-	24.10	-	-	0	0	-	23.46	-	23.96	-	-	0	-	0.43%
2019-11-27	0	23.50	-	-	-	-	0	0	-	23.36	-	-	-	-	0	-	0.00%
2019-11-26	0	23.50	-	-	23.45	23.45	5,000	117,250	23.450	23.36	-	-	23.31	23.31	5,029	23.313	0.86%
2019-11-25	0	23.30	-	-	-	-	0	0	-	23.16	-	-	-	-	0	-	0.43%
2019-11-22	0	23.20	-	-	-	-	0	0	-	23.06	-	-	-	-	0	-	-0.43%
2019-11-21	0	23.30	-	-	-	-	0	0	-	23.16	-	-	-	-	0	-	0.00%
2019-11-20	0	23.30	-	-	-	-	0	0	-	23.16	-	-	-	-	0	-	0.65%
2019-11-19	0	23.15	-	-	-	-	0	0	-	23.01	-	-	-	-	0	-	0.22%
2019-11-18	0	23.10	-	-	-	-	0	0	-	22.96	-	-	-	-	0	-	0.00%
2019-11-15	0	23.10	-	-	-	-	0	0	-	22.96	-	-	-	-	0	-	0.22%
2019-11-14	0	23.05	-	-	-	-	0	0	-	22.91	-	-	-	-	0	-	-0.43%
2019-11-13	0	23.15	-	-	-	-	0	0	-	23.01	-	-	-	-	0	-	0.00%
2019-11-12	0	23.15	-	-	-	-	0	0	-	23.01	-	-	-	-	0	-	0.00%
2019-11-11	0	23.15	-	-	-	-	0	0	-	23.01	-	-	-	-	0	-	-1.28%
2019-11-08	0	23.45	-	-	-	-	0	0	-	23.31	-	-	-	-	0	-	-0.21%
2019-11-07	0	23.50	-	-	-	-	0	0	-	23.36	-	-	-	-	0	-	0.00%
2019-11-06	0	23.50	-	-	-	-	0	0	-	23.36	-	-	-	-	0	-	0.00%
2019-11-05	0	23.50	-	24.20	23.60	24.00	10,000	238,950	23.895	23.36	-	24.06	23.46	23.86	10,059	23.755	-0.42%
2019-11-04	0	23.60	-	-	23.65	23.85	20,000	475,800	23.790	23.46	-	-	23.51	23.71	20,118	23.651	0.64%
2019-11-01	0	23.45	-	-	23.40	23.50	10,000	234,550	23.455	23.31	-	-	23.26	23.36	10,059	23.318	0.00%
2019-10-31	0	23.45	-	24.90	-	-	0	0	-	23.31	-	24.75	-	-	0	-	0.43%
2019-10-30	0	23.35	-	24.90	-	-	0	0	-	23.21	-	24.75	-	-	0	-	0.43%
2019-10-29	0	23.25	-	-	-	-	0	0	-	23.11	-	-	-	-	0	-	1.53%
2019-10-28	0	22.90	-	23.50	-	-	0	0	-	22.77	-	23.36	-	-	0	-	0.66%
2019-10-25	0	22.75	-	23.50	-	-	0	0	-	22.62	-	23.36	-	-	0	-	0.00%
2019-10-24	0	22.75	-	23.50	-	-	0	0	-	22.62	-	23.36	-	-	0	-	0.00%
2019-10-23	0	22.75	-	-	22.75	22.80	659,600	15,032,980	22.791	22.62	-	-	22.62	22.67	663,488	22.658	-0.87%
2019-10-22	0	22.95	-	-	-	-	0	0	-	22.82	-	-	-	-	0	-	0.00%
2019-10-21	0	22.95	-	-	-	-	0	0	-	22.82	-	-	-	-	0	-	0.44%
2019-10-18	0	22.85	-	-	-	-	0	0	-	22.72	-	-	-	-	0	-	1.11%
2019-10-17	0	22.60	-	-	-	-	0	0	-	22.47	-	-	-	-	0	-	1.12%
2019-10-16	0	22.35	-	-	-	-	0	0	-	22.22	-	-	-	-	0	-	0.00%
2019-10-15	0	22.35	-	-	-	-	0	0	-	22.22	-	-	-	-	0	-	0.22%
2019-10-14	0	22.30	-	-	-	-	0	0	-	22.17	-	-	-	-	0	-	0.00%
2019-10-11	0	22.30	-	-	-	-	0	0	-	22.17	-	-	-	-	0	-	0.00%
2019-10-10	0	22.30	21.35	-	-	-	0	0	-	22.17	21.22	-	-	-	0	-	0.00%
2019-10-09	0	22.30	21.20	-	-	-	0	0	-	22.17	21.08	-	-	-	0	-	0.68%
2019-10-08	0	22.15	-	-	-	-	0	0	-	22.02	-	-	-	-	0	-	-1.34%
2019-10-04	0	22.45	-	-	-	-	0	0	-	22.32	-	-	-	-	0	-	-0.44%
2019-10-03	0	22.55	-	-	-	-	0	0	-	22.42	-	-	-	-	0	-	-0.22%
2019-10-02	0	22.60	-	-	-	-	0	0	-	22.47	-	-	-	-	0	-	-0.88%
2019-09-30	0	22.80	-	23.50	-	-	0	0	-	22.67	-	23.36	-	-	0	-	0.00%
2019-09-27	0	22.80	-	23.50	22.75	22.80	11,000	250,500	22.773	22.67	-	23.36	22.62	22.67	11,065	22.639	-0.22%
2019-09-26	0	22.85	-	23.50	-	-	0	0	-	22.72	-	23.36	-	-	0	-	0.00%
2019-09-25	0	22.85	-	23.50	-	-	0	0	-	22.72	-	23.36	-	-	0	-	-0.22%
2019-09-24	0	22.90	-	23.50	-	-	0	0	-	22.77	-	23.36	-	-	0	-	0.00%
2019-09-23	0	22.90	-	-	-	-	0	0	-	22.77	-	-	-	-	0	-	2.92%
2019-09-20	0	22.25	21.00	-	-	-	0	0	-	22.12	20.88	-	-	-	0	-	4.46%
2019-09-19	0	21.30	-	-	21.30	21.30	1,200	25,560	21.300	21.18	-	-	21.18	21.18	1,207	21.175	-0.47%
2019-09-18	0	21.40	21.35	-	21.40	21.40	1,000	21,400	21.400	21.27	21.22	-	21.27	21.27	1,006	21.275	0.23%
2019-09-17	0	21.35	-	-	21.45	21.45	1,200	25,740	21.450	21.22	-	-	21.32	21.32	1,207	21.324	-1.16%
2019-09-16	0	21.60	-	-	-	-	0	0	-	21.47	-	-	-	-	0	-	-0.69%
2019-09-13	0	21.75	-	-	-	-	0	0	-	21.62	-	-	-	-	0	-	0.00%
2019-09-12	0	21.75	-	-	-	-	0	0	-	21.62	-	-	-	-	0	-	0.00%
2019-09-11	0	21.75	-	-	-	-	0	0	-	21.62	-	-	-	-	0	-	0.93%
2019-09-10	0	21.55	-	-	21.60	21.60	6,800	146,880	21.600	21.42	-	-	21.47	21.47	6,840	21.473	-0.92%
2019-09-09	0	21.75	21.50	-	-	-	0	0	-	21.62	21.37	-	-	-	0	-	1.16%
2019-09-06	0	21.50	-	-	-	-	0	0	-	21.37	-	-	-	-	0	-	0.00%
2019-09-04	0	21.50	-	-	-	-	0	0	-	21.37	-	-	-	-	0	-	-0.23%
2019-09-03	0	21.55	-	-	-	-	0	0	-	21.42	-	-	-	-	0	-	-0.92%
2019-09-02	0	21.75	-	-	21.75	21.75	10,000	217,500	21.750	21.62	-	-	21.62	21.62	10,059	21.623	0.00%
2019-08-30	0	21.75	21.25	-	-	-	0	0	-	21.62	21.13	-	-	-	0	-	-0.91%
2019-08-29	0	21.95	-	-	-	-	0	0	-	21.82	-	-	-	-	0	-	0.00%
2019-08-28	0	21.95	21.45	-	-	-	0	0	-	21.82	21.32	-	-	-	0	-	-0.45%
2019-08-27	0	22.05	-	-	-	-	0	0	-	21.92	-	-	-	-	0	-	1.85%
2019-08-26	0	21.65	-	-	-	-	0	0	-	21.52	-	-	-	-	0	-	1.17%
2019-08-23	0	21.40	-	-	-	-	0	0	-	21.27	-	-	-	-	0	-	0.00%
2019-08-22	0	21.40	-	-	21.40	21.40	6,000	128,400	21.400	21.27	-	-	21.27	21.27	6,035	21.275	-0.47%
2019-08-21	0	21.50	21.40	-	-	-	0	0	-	21.37	21.27	-	-	-	0	-	-1.15%
2019-08-20	0	21.75	21.35	-	-	-	0	0	-	21.62	21.22	-	-	-	0	-	-0.23%
2019-08-19	0	21.80	21.35	-	-	-	0	0	-	21.67	21.22	-	-	-	0	-	0.46%
2019-08-16	0	21.70	21.35	-	-	-	0	0	-	21.57	21.22	-	-	-	0	-	0.93%
2019-08-15	0	21.50	21.25	-	21.50	21.50	5,000	107,500	21.500	21.37	21.13	-	21.37	21.37	5,029	21.374	-1.15%
2019-08-14	0	21.75	21.50	-	-	-	0	0	-	21.62	21.37	-	-	-	0	-	-0.46%
2019-08-13	0	21.85	-	-	-	-	0	0	-	21.72	-	-	-	-	0	-	-1.35%
2019-08-12	0	22.15	-	-	-	-	0	0	-	22.02	-	-	-	-	0	-	0.00%
2019-08-09	0	22.15	-	-	-	-	0	0	-	22.02	-	-	-	-	0	-	2.31%
2019-08-08	0	21.65	-	-	-	-	0	0	-	21.52	-	-	-	-	0	-	0.00%
2019-08-07	0	21.65	21.50	-	-	-	0	0	-	21.52	21.37	-	-	-	0	-	0.23%
2019-08-06	0	21.60	21.20	-	21.55	21.55	5,000	107,750	21.550	21.47	21.08	-	21.42	21.42	5,029	21.424	-0.92%
2019-08-05	0	21.80	21.20	-	21.85	21.85	1,000	21,850	21.850	21.67	21.08	-	21.72	21.72	1,006	21.722	0.00%
2019-08-02	0	21.80	21.20	-	21.75	21.75	2,000	43,500	21.750	21.67	21.08	-	21.62	21.62	2,012	21.623	-0.46%
2019-08-01	0	21.90	21.20	-	-	-	0	0	-	21.77	21.08	-	-	-	0	-	-0.45%
2019-07-31	0	22.00	21.85	22.00	22.00	22.45	5,000	111,350	22.270	21.87	21.72	21.87	21.87	22.32	5,029	22.140	-0.90%
2019-07-30	0	22.20	-	-	-	-	0	0	-	22.07	-	-	-	-	0	-	0.23%
2019-07-29	0	22.15	-	-	-	-	0	0	-	22.02	-	-	-	-	0	-	0.00%
2019-07-26	0	22.15	-	-	-	-	0	0	-	22.02	-	-	-	-	0	-	0.00%
2019-07-25	0	22.15	-	-	-	-	0	0	-	22.02	-	-	-	-	0	-	-0.45%
2019-07-24	0	22.25	-	-	-	-	0	0	-	22.12	-	-	-	-	0	-	-0.22%
2019-07-23	0	22.30	-	-	-	-	0	0	-	22.17	-	-	-	-	0	-	0.00%
2019-07-22	0	22.30	-	-	-	-	0	0	-	22.17	-	-	-	-	0	-	-1.76%
2019-07-19	0	22.70	-	-	-	-	0	0	-	22.57	-	-	-	-	0	-	-0.66%
2019-07-18	0	22.85	-	-	-	-	0	0	-	22.72	-	-	-	-	0	-	0.00%
2019-07-17	0	22.85	-	-	-	-	0	0	-	22.72	-	-	-	-	0	-	0.00%
2019-07-16	0	22.85	-	-	-	-	0	0	-	22.72	-	-	-	-	0	-	0.00%
2019-07-15	0	22.85	-	-	-	-	0	0	-	22.72	-	-	-	-	0	-	0.00%
2019-07-12	0	22.85	-	-	-	-	0	0	-	22.72	-	-	-	-	0	-	0.22%
2019-07-11	0	22.80	-	-	-	-	0	0	-	22.67	-	-	-	-	0	-	0.00%
2019-07-10	0	22.80	-	-	-	-	0	0	-	22.67	-	-	-	-	0	-	0.00%
2019-07-09	0	22.80	-	-	-	-	0	0	-	22.67	-	-	-	-	0	-	-0.22%
2019-07-08	0	22.85	-	-	-	-	0	0	-	22.72	-	-	-	-	0	-	-1.93%
2019-07-05	0	23.30	-	-	-	-	0	0	-	23.16	-	-	-	-	0	-	-0.43%
2019-07-04	0	23.40	-	-	-	-	0	0	-	23.26	-	-	-	-	0	-	-0.21%
2019-07-03	0	23.45	-	-	23.45	23.45	1,400	32,830	23.450	23.31	-	-	23.31	23.31	1,408	23.313	0.86%
2019-07-02	0	23.25	22.90	23.40	23.10	23.25	313,000	7,270,980	23.230	23.11	22.77	23.26	22.96	23.11	314,845	23.094	0.87%
2019-06-28	0	23.05	-	-	-	-	0	0	-	22.91	-	-	-	-	0	-	-0.22%
2019-06-27	0	23.10	-	-	23.10	23.10	2,600	60,060	23.100	22.96	-	-	22.96	22.96	2,615	22.965	1.09%
2019-06-26	0	22.85	-	-	-	-	0	0	-	22.72	-	-	-	-	0	-	0.44%
2019-06-25	0	22.75	-	-	-	-	0	0	-	22.62	-	-	-	-	0	-	0.00%
2019-06-24	0	22.75	-	-	-	-	0	0	-	22.62	-	-	-	-	0	-	0.00%
2019-06-21	0	22.75	-	-	-	-	0	0	-	22.62	-	-	-	-	0	-	0.00%
2019-06-20	0	22.75	-	-	-	-	0	0	-	22.62	-	-	-	-	0	-	0.00%
2019-06-19	0	22.75	-	-	-	-	0	0	-	22.62	-	-	-	-	0	-	-0.44%
2019-06-18	0	22.85	-	-	-	-	0	0	-	22.72	-	-	-	-	0	-	0.00%
2019-06-17	0	22.85	-	-	-	-	0	0	-	22.72	-	-	-	-	0	-	-1.72%
2019-06-14	0	23.25	-	-	-	-	0	0	-	23.11	-	-	-	-	0	-	-0.43%
2019-06-13	0	23.35	-	-	-	-	0	0	-	23.21	-	-	-	-	0	-	-0.43%
2019-06-12	0	23.45	-	-	23.40	23.50	119,000	2,794,550	23.484	23.31	-	-	23.26	23.36	119,701	23.346	-0.64%
2019-06-11	0	23.60	-	-	23.55	23.60	77,400	1,826,140	23.594	23.46	-	-	23.41	23.46	77,856	23.455	0.64%
2019-06-10	0	23.45	-	-	23.40	23.45	152,600	3,576,370	23.436	23.31	-	-	23.26	23.31	153,499	23.299	0.21%
2019-06-06	0	23.40	-	-	-	-	0	0	-	23.26	-	-	-	-	0	-	-0.21%
2019-06-05	0	23.45	21.45	-	-	-	0	0	-	23.31	21.32	-	-	-	0	-	0.00%
2019-06-04	0	23.45	21.30	-	-	-	0	0	-	23.31	21.18	-	-	-	0	-	0.64%
2019-06-03	0	23.30	-	-	-	-	0	0	-	23.16	-	-	-	-	0	-	1.30%
2019-05-31	0	23.00	-	-	-	-	0	0	-	22.87	-	-	-	-	0	-	-0.86%
2019-05-30	0	23.20	-	-	-	-	0	0	-	23.06	-	-	-	-	0	-	0.00%
2019-05-29	0	23.20	-	-	-	-	0	0	-	23.06	-	-	-	-	0	-	-0.64%
2019-05-28	0	23.35	-	-	-	-	0	0	-	23.21	-	-	-	-	0	-	-0.43%
2019-05-27	0	23.45	-	-	23.45	23.45	1,400	32,830	23.450	23.31	-	-	23.31	23.31	1,408	23.313	2.18%
2019-05-24	0	22.95	-	-	-	-	0	0	-	22.82	-	-	-	-	0	-	0.00%
2019-05-23	0	22.95	-	-	22.80	22.95	10,600	242,430	22.871	22.82	-	-	22.67	22.82	10,662	22.737	0.44%
2019-05-22	0	22.85	-	-	-	-	0	0	-	22.72	-	-	-	-	0	-	-0.22%
2019-05-21	0	22.90	-	-	23.05	23.05	10,000	230,500	23.050	22.77	-	-	22.91	22.91	10,059	22.915	0.00%
2019-05-20	0	22.90	-	-	22.70	22.70	5,000	113,500	22.700	22.77	-	-	22.57	22.57	5,029	22.567	5.05%
2019-05-17	0	21.80	-	-	-	-	0	0	-	21.67	-	-	-	-	0	-	2.11%
2019-05-16	0	21.35	-	-	-	-	0	0	-	21.22	-	-	-	-	0	-	0.23%
2019-05-15	0	21.30	-	-	21.15	21.35	20,000	424,400	21.220	21.18	-	-	21.03	21.22	20,118	21.096	-0.23%
2019-05-14	0	21.35	-	-	21.20	21.40	20,000	426,400	21.320	21.22	-	-	21.08	21.27	20,118	21.195	-0.47%
2019-05-10	0	21.45	-	-	-	-	0	0	-	21.32	-	-	-	-	0	-	-0.23%
2019-05-09	0	21.50	-	-	-	-	0	0	-	21.37	-	-	-	-	0	-	-1.15%
2019-05-08	0	21.75	-	-	-	-	0	0	-	21.62	-	-	-	-	0	-	-1.58%
2019-05-07	0	22.10	-	-	-	-	0	0	-	21.97	-	-	-	-	0	-	0.00%
2019-05-06	0	22.10	-	-	-	-	0	0	-	21.97	-	-	-	-	0	-	-0.23%
2019-05-03	0	22.15	-	-	-	-	0	0	-	22.02	-	-	-	-	0	-	0.91%
2019-05-02	0	21.95	-	-	-	-	0	0	-	21.82	-	-	-	-	0	-	0.00%
2019-04-30	0	21.95	-	-	22.00	22.00	5,000	110,000	22.000	21.82	-	-	21.87	21.87	5,029	21.871	0.00%
2019-04-29	0	21.95	-	-	-	-	0	0	-	21.82	-	-	-	-	0	-	0.69%
2019-04-26	0	21.80	-	-	-	-	0	0	-	21.67	-	-	-	-	0	-	-0.23%
2019-04-25	0	21.85	-	-	-	-	0	0	-	21.72	-	-	-	-	0	-	0.46%
2019-04-24	0	21.75	-	-	-	-	0	0	-	21.62	-	-	-	-	0	-	-0.46%
2019-04-23	0	21.85	-	-	-	-	0	0	-	21.72	-	-	-	-	0	-	-1.13%
2019-04-18	0	22.10	22.00	-	-	-	0	0	-	21.97	21.87	-	-	-	0	-	0.00%
2019-04-17	0	22.10	-	-	-	-	0	0	-	21.97	-	-	-	-	0	-	0.00%
2019-04-16	0	22.10	-	-	-	-	0	0	-	21.97	-	-	-	-	0	-	0.23%
2019-04-15	0	22.05	-	-	22.05	22.05	5,000	110,250	22.050	21.92	-	-	21.92	21.92	5,029	21.921	0.46%
2019-04-12	0	21.95	-	-	-	-	0	0	-	21.82	-	-	-	-	0	-	0.00%
2019-04-11	0	21.95	-	-	-	-	0	0	-	21.82	-	-	-	-	0	-	-0.23%
2019-04-10	0	22.00	-	-	-	-	0	0	-	21.87	-	-	-	-	0	-	0.46%
2019-04-09	0	21.90	-	-	-	-	0	0	-	21.77	-	-	-	-	0	-	-0.23%
2019-04-08	0	21.95	-	-	-	-	0	0	-	21.82	-	-	-	-	0	-	-1.13%
2019-04-04	0	22.20	-	-	-	-	0	0	-	22.07	-	-	-	-	0	-	-0.89%
2019-04-03	0	22.40	-	-	-	-	0	0	-	22.27	-	-	-	-	0	-	1.13%
2019-04-02	0	22.15	-	-	-	-	0	0	-	22.02	-	-	-	-	0	-	0.45%
2019-04-01	0	22.05	-	-	-	-	0	0	-	21.92	-	-	-	-	0	-	0.46%
2019-03-29	0	21.95	-	-	-	-	0	0	-	21.82	-	-	-	-	0	-	0.00%
2019-03-28	0	21.95	-	-	-	-	0	0	-	21.82	-	-	-	-	0	-	0.00%
2019-03-27	0	21.95	-	-	-	-	0	0	-	21.82	-	-	-	-	0	-	1.39%
2019-03-26	0	21.65	-	-	-	-	0	0	-	21.52	-	-	-	-	0	-	0.46%
2019-03-25	0	21.55	-	-	21.65	21.70	10,000	216,650	21.665	21.42	-	-	21.52	21.57	10,059	21.538	-1.82%
2019-03-22	0	21.95	-	-	-	-	0	0	-	21.82	-	-	-	-	0	-	0.00%
2019-03-21	0	21.95	-	-	-	-	0	0	-	21.82	-	-	-	-	0	-	0.00%
2019-03-20	0	21.95	-	-	21.95	21.95	5,000	109,750	21.950	21.82	-	-	21.82	21.82	5,029	21.821	0.46%
2019-03-19	0	21.85	-	-	-	-	0	0	-	21.72	-	-	-	-	0	-	0.00%
2019-03-18	0	21.85	-	-	-	-	0	0	-	21.72	-	-	-	-	0	-	1.16%
2019-03-15	0	21.60	-	-	-	-	0	0	-	21.47	-	-	-	-	0	-	1.41%
2019-03-14	0	21.30	-	-	-	-	0	0	-	21.18	-	-	-	-	0	-	0.00%
2019-03-13	0	21.30	-	-	-	-	0	0	-	21.18	-	-	-	-	0	-	0.47%
2019-03-12	0	21.20	-	-	-	-	0	0	-	21.08	-	-	-	-	0	-	1.44%
2019-03-11	0	20.90	-	-	-	-	0	0	-	20.78	-	-	-	-	0	-	1.21%
2019-03-08	0	20.65	-	-	20.60	20.70	10,000	206,550	20.655	20.53	-	-	20.48	20.58	10,059	20.534	0.24%
2019-03-07	0	20.60	-	-	-	-	0	0	-	20.48	-	-	-	-	0	-	0.98%
2019-03-06	0	20.40	-	-	20.40	20.40	10,000	204,000	20.400	20.28	-	-	20.28	20.28	10,059	20.280	1.49%
2019-03-05	0	20.10	-	-	20.00	20.00	5,000	100,000	20.000	19.98	-	-	19.88	19.88	5,029	19.883	1.11%
2019-03-04	0	19.88	-	-	19.98	20.00	10,000	199,860	19.986	19.76	-	-	19.86	19.88	10,059	19.869	-0.40%
2019-03-01	0	19.96	-	-	19.96	19.96	5,000	99,800	19.960	19.84	-	-	19.84	19.84	5,029	19.843	0.71%
2019-02-28	0	19.82	-	-	19.80	19.82	10,000	198,100	19.810	19.70	-	-	19.68	19.70	10,059	19.694	0.41%
2019-02-27	0	19.74	-	-	-	-	0	0	-	19.62	-	-	-	-	0	-	-0.90%
2019-02-26	0	19.92	-	-	19.84	20.00	25,000	497,300	19.892	19.80	-	-	19.72	19.88	25,147	19.775	0.10%
2019-02-25	0	19.90	-	-	-	-	0	0	-	19.78	-	-	-	-	0	-	0.10%
2019-02-22	0	19.88	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.00%
2019-02-21	0	19.88	-	-	19.86	19.86	5,000	99,300	19.860	19.76	-	-	19.74	19.74	5,029	19.744	0.61%
2019-02-20	0	19.76	-	-	19.64	19.76	10,000	197,000	19.700	19.64	-	-	19.52	19.64	10,059	19.585	-0.40%
2019-02-19	0	19.84	-	-	-	-	0	0	-	19.72	-	-	-	-	0	-	0.00%
2019-02-18	0	19.84	-	-	-	-	0	0	-	19.72	-	-	-	-	0	-	-0.30%
2019-02-15	0	19.90	-	-	-	-	0	0	-	19.78	-	-	-	-	0	-	-0.75%
2019-02-14	0	20.05	-	-	20.05	20.20	10,000	201,250	20.125	19.93	-	-	19.93	20.08	10,059	20.007	-1.47%
2019-02-13	0	20.35	-	-	-	-	0	0	-	20.23	-	-	-	-	0	-	0.00%
2019-02-12	0	20.35	-	-	-	-	0	0	-	20.23	-	-	-	-	0	-	0.00%
2019-02-11	0	20.35	-	-	-	-	0	0	-	20.23	-	-	-	-	0	-	-0.73%
2019-02-08	0	20.50	-	-	20.45	20.50	10,000	204,850	20.485	20.38	-	-	20.33	20.38	10,059	20.365	1.49%
2019-02-04	0	20.20	-	-	-	-	0	0	-	20.08	-	-	-	-	0	-	-0.74%
2019-02-01	0	20.35	-	-	-	-	0	0	-	20.23	-	-	-	-	0	-	1.95%
2019-01-31	0	19.96	-	-	19.74	19.88	10,000	198,100	19.810	19.84	-	-	19.62	19.76	10,059	19.694	0.81%
2019-01-30	0	19.80	-	-	19.80	19.84	10,000	198,220	19.822	19.68	-	-	19.68	19.72	10,059	19.706	0.10%
2019-01-29	0	19.78	-	-	-	-	0	0	-	19.66	-	-	-	-	0	-	-0.80%
2019-01-28	0	19.94	-	-	-	-	0	0	-	19.82	-	-	-	-	0	-	-2.25%
2019-01-25	0	20.40	-	-	-	-	0	0	-	20.28	-	-	-	-	0	-	0.00%
2019-01-24	0	20.40	-	-	-	-	0	0	-	20.28	-	-	-	-	0	-	0.00%
2019-01-23	0	20.40	-	-	-	-	0	0	-	20.28	-	-	-	-	0	-	0.00%
2019-01-22	0	20.40	-	-	-	-	0	0	-	20.28	-	-	-	-	0	-	-0.49%
2019-01-21	0	20.50	-	-	20.50	20.50	5,000	102,500	20.500	20.38	-	-	20.38	20.38	5,029	20.380	0.99%
2019-01-18	0	20.30	-	-	-	-	0	0	-	20.18	-	-	-	-	0	-	0.00%
2019-01-17	0	20.30	-	-	-	-	0	0	-	20.18	-	-	-	-	0	-	-0.49%
2019-01-16	0	20.40	-	-	20.40	20.45	10,000	204,150	20.415	20.28	-	-	20.28	20.33	10,059	20.295	1.24%
2019-01-15	0	20.15	-	-	-	-	0	0	-	20.03	-	-	-	-	0	-	0.00%
2019-01-14	0	20.15	-	-	-	-	0	0	-	20.03	-	-	-	-	0	-	-0.49%
2019-01-11	0	20.25	-	-	-	-	0	0	-	20.13	-	-	-	-	0	-	-0.98%
2019-01-10	0	20.45	-	-	20.60	20.60	5,000	103,000	20.600	20.33	-	-	20.48	20.48	5,029	20.479	-0.97%
2019-01-09	0	20.65	-	-	-	-	0	0	-	20.53	-	-	-	-	0	-	-0.24%
2019-01-08	0	20.70	-	-	-	-	0	0	-	20.58	-	-	-	-	0	-	0.00%
2019-01-07	0	20.70	-	-	-	-	0	0	-	20.58	-	-	-	-	0	-	0.49%
2019-01-04	0	20.60	-	-	-	-	0	0	-	20.48	-	-	-	-	0	-	0.00%
2019-01-03	0	20.60	-	-	20.65	20.70	20,000	413,750	20.688	20.48	-	-	20.53	20.58	20,118	20.566	-0.48%
2019-01-02	0	20.70	-	-	20.90	20.95	10,000	209,250	20.925	20.58	-	-	20.78	20.83	10,059	20.802	-1.19%
2018-12-31	0	20.95	-	-	20.95	20.95	5,000	104,750	20.950	20.83	-	-	20.83	20.83	5,029	20.827	1.21%
2018-12-28	0	20.70	-	-	-	-	0	0	-	20.58	-	-	-	-	0	-	0.24%
2018-12-27	0	20.65	-	-	20.70	20.75	10,000	207,250	20.725	20.53	-	-	20.58	20.63	10,059	20.604	-0.48%
2018-12-24	0	20.75	-	-	-	-	0	0	-	20.63	-	-	-	-	0	-	-0.48%
2018-12-21	0	20.85	-	-	21.10	21.20	10,000	211,550	21.155	20.73	-	-	20.98	21.08	10,059	21.031	-0.95%
2018-12-20	0	21.05	-	-	20.80	21.10	20,000	420,000	21.000	20.93	-	-	20.68	20.98	20,118	20.877	0.24%
2018-12-19	0	21.00	-	-	-	-	0	0	-	20.88	-	-	-	-	0	-	2.19%
2018-12-18	0	20.55	-	-	-	-	0	0	-	20.43	-	-	-	-	0	-	0.49%
2018-12-17	0	20.45	-	-	-	-	0	0	-	20.33	-	-	-	-	0	-	0.99%
2018-12-14	0	20.25	-	-	20.20	20.20	5,000	101,000	20.200	20.13	-	-	20.08	20.08	5,029	20.082	0.00%
2018-12-13	0	20.25	-	-	20.10	20.25	15,000	302,450	20.163	20.13	-	-	19.98	20.13	15,088	20.045	1.86%
2018-12-12	0	19.88	-	-	19.52	19.64	40,000	782,560	19.564	19.76	-	-	19.41	19.52	40,236	19.449	0.61%
2018-12-11	0	19.76	-	-	19.22	19.58	110,000	2,128,840	19.353	19.64	-	-	19.11	19.47	110,648	19.240	-1.20%
2018-12-10	0	20.00	-	-	19.88	20.35	25,000	499,690	19.988	19.88	-	-	19.76	20.23	25,147	19.870	-1.96%
2018-12-07	0	20.40	-	-	-	-	0	0	-	20.28	-	-	-	-	0	-	0.00%
2018-12-06	0	20.40	-	-	20.40	20.65	20,000	409,400	20.470	20.28	-	-	20.28	20.53	20,118	20.350	-0.97%
2018-12-05	0	20.60	-	-	20.60	20.60	5,000	103,000	20.600	20.48	-	-	20.48	20.48	5,029	20.479	-0.24%
2018-12-04	0	20.65	-	-	20.80	20.90	5,000	104,300	20.860	20.53	-	-	20.68	20.78	5,029	20.738	-1.20%
2018-12-03	0	20.90	-	-	20.90	21.05	15,000	314,250	20.950	20.78	-	-	20.78	20.93	15,088	20.827	-1.42%
2018-11-30	0	21.20	-	-	21.25	21.25	5,400	114,750	21.250	21.08	-	-	21.13	21.13	5,432	21.125	0.71%
2018-11-29	0	21.05	-	21.10	21.05	21.05	5,000	105,250	21.050	20.93	-	20.98	20.93	20.93	5,029	20.927	1.94%
2018-11-28	0	20.65	-	-	20.65	20.65	5,000	103,250	20.650	20.53	-	-	20.53	20.53	5,029	20.529	0.73%
2018-11-27	0	20.50	-	-	20.35	20.55	5,000	102,350	20.470	20.38	-	-	20.23	20.43	5,029	20.350	0.99%
2018-11-26	0	20.30	-	20.40	20.30	20.30	200	4,060	20.300	20.18	-	20.28	20.18	20.18	201	20.181	0.50%
2018-11-23	0	20.20	-	-	-	-	0	0	-	20.08	-	-	-	-	0	-	0.25%
2018-11-22	0	20.15	-	-	-	-	0	0	-	20.03	-	-	-	-	0	-	-0.49%
2018-11-21	0	20.25	-	20.30	-	-	0	0	-	20.13	-	20.18	-	-	0	-	-0.25%
2018-11-20	0	20.30	-	20.45	-	-	0	0	-	20.18	-	20.33	-	-	0	-	0.50%
2018-11-19	0	20.20	-	-	-	-	0	0	-	20.08	-	-	-	-	0	-	0.50%
2018-11-16	0	20.10	-	-	-	-	0	0	-	19.98	-	-	-	-	0	-	0.70%
2018-11-15	0	19.96	-	-	19.86	19.90	5,000	99,380	19.876	19.84	-	-	19.74	19.78	5,029	19.760	0.30%
2018-11-14	0	19.90	-	-	19.80	19.90	5,000	99,200	19.840	19.78	-	-	19.68	19.78	5,029	19.724	1.22%
2018-11-13	0	19.66	-	-	19.54	19.66	40,000	784,220	19.606	19.54	-	-	19.43	19.54	40,236	19.491	0.41%
2018-11-12	0	19.58	-	-	19.58	19.88	35,200	694,576	19.732	19.47	-	-	19.47	19.76	35,407	19.617	-1.11%
2018-11-09	0	19.80	-	-	-	-	0	0	-	19.68	-	-	-	-	0	-	-1.00%
2018-11-08	0	20.00	-	20.05	20.00	20.00	5,000	100,000	20.000	19.88	-	19.93	19.88	19.88	5,029	19.883	1.63%
2018-11-07	0	19.68	-	20.00	19.58	19.80	35,000	689,900	19.711	19.56	-	19.88	19.47	19.68	35,206	19.596	0.51%
2018-11-06	0	19.58	-	20.00	19.48	19.60	5,000	97,640	19.528	19.47	-	19.88	19.37	19.49	5,029	19.414	0.51%
2018-11-05	0	19.48	-	20.00	19.50	19.50	5,000	97,500	19.500	19.37	-	19.88	19.39	19.39	5,029	19.386	-0.41%
2018-11-02	0	19.56	-	20.00	19.38	19.56	15,000	292,500	19.500	19.45	-	19.88	19.27	19.45	15,088	19.386	2.52%
2018-11-01	0	19.08	-	20.00	19.08	19.08	5,000	95,400	19.080	18.97	-	19.88	18.97	18.97	5,029	18.968	1.06%
2018-10-31	0	18.88	-	20.00	18.82	18.94	15,000	283,300	18.887	18.77	-	19.88	18.71	18.83	15,088	18.776	0.21%
2018-10-30	0	18.84	-	20.00	18.84	18.88	8,600	162,224	18.863	18.73	-	19.88	18.73	18.77	8,651	18.753	0.32%
2018-10-29	0	18.78	-	20.00	18.66	18.68	10,000	186,776	18.678	18.67	-	19.88	18.55	18.57	10,059	18.568	0.54%
2018-10-26	0	18.68	-	20.00	18.60	18.78	34,800	650,568	18.694	18.57	-	19.88	18.49	18.67	35,005	18.585	-0.53%
2018-10-25	0	18.78	-	18.82	18.66	18.92	25,000	470,080	18.803	18.67	-	18.71	18.55	18.81	25,147	18.693	-1.37%
2018-10-24	0	19.04	-	20.00	18.98	19.12	15,000	285,840	19.056	18.93	-	19.88	18.87	19.01	15,088	18.944	1.38%
2018-10-23	0	18.78	-	20.00	18.68	18.98	29,000	544,220	18.766	18.67	-	19.88	18.57	18.87	29,171	18.656	-1.68%
2018-10-22	0	19.10	-	20.00	-	-	0	0	-	18.99	-	19.88	-	-	0	-	0.21%
2018-10-19	0	19.06	19.00	20.00	18.96	19.14	130,000	2,475,340	19.041	18.95	18.89	19.88	18.85	19.03	130,766	18.930	-0.10%
2018-10-18	0	19.08	-	20.00	19.06	19.12	35,000	668,060	19.087	18.97	-	19.88	18.95	19.01	35,206	18.976	-1.14%
2018-10-16	0	19.30	19.28	20.00	-	-	0	0	-	19.19	19.17	19.88	-	-	0	-	0.84%
2018-10-15	0	19.14	-	20.00	19.10	19.10	200	3,820	19.100	19.03	-	19.88	18.99	18.99	201	18.988	0.21%
2018-10-12	0	19.10	19.04	20.00	18.72	19.16	40,200	761,756	18.949	18.99	18.93	19.88	18.61	19.05	40,437	18.838	2.14%
2018-10-11	0	18.70	-	20.00	18.54	18.54	20,000	370,800	18.540	18.59	-	19.88	18.43	18.43	20,118	18.431	-1.58%
2018-10-10	0	19.00	-	20.00	-	-	0	0	-	18.89	-	19.88	-	-	0	-	0.53%
2018-10-09	0	18.90	-	20.00	18.76	18.98	7,000	132,120	18.874	18.79	-	19.88	18.65	18.87	7,041	18.764	0.85%
2018-10-08	0	18.74	-	20.00	18.70	18.94	31,800	597,076	18.776	18.63	-	19.88	18.59	18.83	31,987	18.666	-1.47%
2018-10-05	0	19.02	-	20.00	19.02	19.20	37,600	718,872	19.119	18.91	-	19.88	18.91	19.09	37,822	19.007	-1.55%
2018-10-04	0	19.32	-	-	19.20	19.42	51,600	996,572	19.313	19.21	-	-	19.09	19.31	51,904	19.200	-3.64%
2018-10-03	0	20.05	-	-	19.72	20.30	117,600	2,347,600	19.963	19.93	-	-	19.60	20.18	118,293	19.846	0.75%
2018-10-02	0	19.90	-	-	19.90	20.10	60,400	1,208,388	20.006	19.78	-	-	19.78	19.98	60,756	19.889	-1.24%
2018-09-28	0	20.15	-	-	-	-	0	0	-	20.03	-	-	-	-	0	-	0.00%
2018-09-27	0	20.15	-	-	20.20	20.20	5,000	101,000	20.200	20.03	-	-	20.08	20.08	5,029	20.082	0.00%
2018-09-26	0	20.15	-	-	-	-	0	0	-	20.03	-	-	-	-	0	-	0.00%
2018-09-24	0	20.15	-	-	20.50	20.50	5,000	102,500	20.500	20.03	-	-	20.38	20.38	5,029	20.380	-1.23%
2018-09-21	0	20.40	-	-	20.20	20.80	37,000	757,450	20.472	20.28	-	-	20.08	20.68	37,218	20.352	-1.92%
2018-09-20	0	20.80	-	-	20.65	20.75	25,000	518,150	20.726	20.68	-	-	20.53	20.63	25,147	20.605	0.73%
2018-09-19	0	20.65	-	-	-	-	0	0	-	20.53	-	-	-	-	0	-	-1.43%
2018-09-18	0	20.95	-	-	-	-	0	0	-	20.83	-	-	-	-	0	-	0.00%
2018-09-17	0	20.95	-	-	21.15	21.45	30,000	640,520	21.351	20.83	-	-	21.03	21.32	30,177	21.226	-1.41%
2018-09-14	0	21.25	-	-	21.25	21.25	400	8,500	21.250	21.13	-	-	21.13	21.13	402	21.125	0.95%
2018-09-13	0	21.05	-	-	21.00	21.05	5,000	105,100	21.020	20.93	-	-	20.88	20.93	5,029	20.897	1.20%
2018-09-12	0	20.80	-	-	-	-	0	0	-	20.68	-	-	-	-	0	-	-1.19%
2018-09-11	0	21.05	-	-	-	-	0	0	-	20.93	-	-	-	-	0	-	-0.24%
2018-09-10	0	21.10	-	-	21.10	21.35	17,200	364,570	21.196	20.98	-	-	20.98	21.22	17,301	21.072	-0.71%
2018-09-07	0	21.25	-	-	-	-	0	0	-	21.13	-	-	-	-	0	-	0.47%
2018-09-06	0	21.15	-	-	-	-	0	0	-	21.03	-	-	-	-	0	-	-0.47%
2018-09-05	0	21.25	-	-	21.25	21.25	1,400	29,750	21.250	21.13	-	-	21.13	21.13	1,408	21.125	-1.85%
2018-09-04	0	21.65	-	-	-	-	0	0	-	21.52	-	-	-	-	0	-	-1.37%
2018-09-03	0	21.95	-	-	21.95	21.95	2,000	43,900	21.950	21.82	-	-	21.82	21.82	2,012	21.821	0.00%
2018-08-31	0	21.95	-	-	21.95	21.95	2,400	52,680	21.950	21.82	-	-	21.82	21.82	2,414	21.821	-0.23%
2018-08-30	0	22.00	-	-	-	-	0	0	-	21.87	-	-	-	-	0	-	-0.23%
2018-08-29	0	22.05	-	-	-	-	0	0	-	21.92	-	-	-	-	0	-	0.00%
2018-08-28	0	22.05	-	-	-	-	0	0	-	21.92	-	-	-	-	0	-	0.00%
2018-08-27	0	22.05	-	-	-	-	0	0	-	21.92	-	-	-	-	0	-	0.00%
2018-08-24	0	22.05	-	-	-	-	0	0	-	21.92	-	-	-	-	0	-	0.00%
2018-08-23	0	22.05	-	-	-	-	0	0	-	21.92	-	-	-	-	0	-	0.00%
2018-08-22	0	22.05	-	-	22.05	22.05	5,000	110,250	22.050	21.92	-	-	21.92	21.92	5,029	21.921	0.00%
2018-08-21	0	22.05	-	-	-	-	0	0	-	21.92	-	-	-	-	0	-	0.00%
2018-08-20	0	22.05	-	-	-	-	0	0	-	21.92	-	-	-	-	0	-	0.92%
2018-08-17	0	21.85	-	-	21.70	21.70	5,000	108,500	21.700	21.72	-	-	21.57	21.57	5,029	21.573	0.46%
2018-08-16	0	21.75	-	-	21.75	21.85	23,000	501,300	21.796	21.62	-	-	21.62	21.72	23,136	21.668	-0.68%
2018-08-15	0	21.90	-	-	21.90	21.95	23,600	517,270	21.918	21.77	-	-	21.77	21.82	23,739	21.790	-0.23%
2018-08-14	0	21.95	-	-	-	-	0	0	-	21.82	-	-	-	-	0	-	0.00%
2018-08-13	0	21.95	-	-	21.95	22.10	40,200	885,140	22.018	21.82	-	-	21.82	21.97	40,437	21.889	-0.90%
2018-08-10	0	22.15	-	-	-	-	0	0	-	22.02	-	-	-	-	0	-	0.00%
2018-08-09	0	22.15	-	-	-	-	0	0	-	22.02	-	-	-	-	0	-	0.45%
2018-08-08	0	22.05	-	-	-	-	0	0	-	21.92	-	-	-	-	0	-	0.00%
2018-08-07	0	22.05	-	-	-	-	0	0	-	21.92	-	-	-	-	0	-	0.00%
2018-08-06	0	22.05	-	-	-	-	0	0	-	21.92	-	-	-	-	0	-	0.00%
2018-08-03	0	22.05	-	-	-	-	0	0	-	21.92	-	-	-	-	0	-	0.92%
2018-08-02	0	21.85	-	-	-	-	0	0	-	21.72	-	-	-	-	0	-	0.00%
2018-08-01	0	21.85	-	-	-	-	0	0	-	21.72	-	-	-	-	0	-	0.23%
2018-07-31	0	21.80	-	-	-	-	0	0	-	21.67	-	-	-	-	0	-	0.00%
2018-07-30	0	21.80	-	-	-	-	0	0	-	21.67	-	-	-	-	0	-	0.69%
2018-07-27	0	21.65	21.65	21.75	-	-	0	0	-	21.52	21.52	21.62	-	-	0	-	1.17%
2018-07-26	0	21.40	-	-	-	-	0	0	-	21.27	-	-	-	-	0	-	0.00%
2018-07-25	0	21.40	-	-	-	-	0	0	-	21.27	-	-	-	-	0	-	0.00%
2018-07-24	0	21.40	-	-	-	-	0	0	-	21.27	-	-	-	-	0	-	0.94%
2018-07-23	0	21.20	20.90	21.60	-	-	0	0	-	21.08	20.78	21.47	-	-	0	-	0.47%
2018-07-20	0	21.10	-	-	-	-	0	0	-	20.98	-	-	-	-	0	-	0.48%
2018-07-19	0	21.00	-	-	-	-	0	0	-	20.88	-	-	-	-	0	-	0.00%
2018-07-18	0	21.00	-	-	-	-	0	0	-	20.88	-	-	-	-	0	-	0.00%
2018-07-17	0	21.00	20.60	21.30	-	-	0	0	-	20.88	20.48	21.18	-	-	0	-	0.00%
2018-07-16	0	21.00	-	-	-	-	0	0	-	20.88	-	-	-	-	0	-	0.00%
2018-07-13	0	21.00	-	-	21.00	21.00	15,000	315,000	21.000	20.88	-	-	20.88	20.88	15,088	20.877	0.48%
2018-07-12	0	20.90	-	-	-	-	0	0	-	20.78	-	-	-	-	0	-	1.46%
2018-07-11	0	20.60	-	-	-	-	0	0	-	20.48	-	-	-	-	0	-	0.98%
2018-07-10	0	20.40	-	-	-	-	0	0	-	20.28	-	-	-	-	0	-	0.49%
2018-07-09	0	20.30	-	-	-	-	0	0	-	20.18	-	-	-	-	0	-	1.25%
2018-07-06	0	20.05	-	-	20.05	20.05	110,400	2,213,520	20.050	19.93	-	-	19.93	19.93	111,051	19.933	0.00%
2018-07-05	0	20.05	-	-	20.00	20.20	654,600	13,146,330	20.083	19.93	-	-	19.88	20.08	658,458	19.965	-0.50%
2018-07-04	0	20.15	-	-	-	-	0	0	-	20.03	-	-	-	-	0	-	0.00%
2018-07-03	0	20.15	20.15	20.25	-	-	0	0	-	20.03	20.03	20.13	-	-	0	-	0.50%
2018-06-29	0	20.05	-	-	19.78	20.05	70,000	1,390,900	19.870	19.93	-	-	19.66	19.93	70,413	19.754	1.67%
2018-06-28	0	19.72	-	-	19.72	19.72	5,000	98,600	19.720	19.60	-	-	19.60	19.60	5,029	19.604	-1.00%
2018-06-27	0	19.92	-	-	20.00	20.00	5,000	100,000	20.000	19.80	-	-	19.88	19.88	5,029	19.883	-0.40%
2018-06-26	0	20.00	-	-	20.00	20.00	10,000	200,000	20.000	19.88	-	-	19.88	19.88	10,059	19.883	0.30%
2018-06-25	0	19.94	-	-	-	-	0	0	-	19.82	-	-	-	-	0	-	0.10%
2018-06-22	0	19.92	-	-	-	-	0	0	-	19.80	-	-	-	-	0	-	0.20%
2018-06-21	0	19.88	-	-	19.88	19.88	5,000	99,400	19.880	19.76	-	-	19.76	19.76	5,029	19.764	0.71%
2018-06-20	0	19.74	-	-	-	-	0	0	-	19.62	-	-	-	-	0	-	0.71%
2018-06-19	0	19.60	-	-	19.60	19.68	10,000	196,400	19.640	19.49	-	-	19.49	19.56	10,059	19.525	-0.10%
2018-06-15	0	19.62	-	-	19.66	19.74	15,000	295,460	19.697	19.51	-	-	19.54	19.62	15,088	19.582	-0.61%
2018-06-14	0	19.74	-	-	19.76	19.76	5,000	98,800	19.760	19.62	-	-	19.64	19.64	5,029	19.644	-0.30%
2018-06-13	0	19.80	-	-	-	-	0	0	-	19.68	-	-	-	-	0	-	0.20%
2018-06-12	0	19.76	-	-	19.72	19.72	5,000	98,600	19.720	19.64	-	-	19.60	19.60	5,029	19.604	-0.20%
2018-06-11	0	19.80	-	-	19.56	19.66	22,000	432,020	19.637	19.68	-	-	19.45	19.54	22,130	19.522	0.71%
2018-06-08	0	19.66	-	-	19.66	19.74	15,000	295,620	19.708	19.54	-	-	19.54	19.62	15,088	19.593	-0.91%
2018-06-07	0	19.84	-	-	-	-	0	0	-	19.72	-	-	-	-	0	-	1.22%
2018-06-06	0	19.60	-	-	19.60	19.60	25,000	490,000	19.600	19.49	-	-	19.49	19.49	25,147	19.485	0.00%
2018-06-05	0	19.60	-	-	-	-	0	0	-	19.49	-	-	-	-	0	-	-0.61%
2018-06-04	0	19.72	-	-	19.82	19.82	10,000	198,200	19.820	19.60	-	-	19.70	19.70	10,059	19.704	-0.10%
2018-06-01	0	19.74	-	-	19.68	19.78	45,400	896,396	19.744	19.62	-	-	19.56	19.66	45,668	19.629	0.82%
2018-05-31	0	19.58	-	-	-	-	0	0	-	19.47	-	-	-	-	0	-	0.10%
2018-05-30	0	19.56	-	-	19.38	19.58	23,400	455,456	19.464	19.45	-	-	19.27	19.47	23,538	19.350	0.31%
2018-05-29	0	19.50	-	-	19.50	19.62	40,000	783,600	19.590	19.39	-	-	19.39	19.51	40,236	19.475	-0.20%
2018-05-28	0	19.54	-	-	-	-	0	0	-	19.43	-	-	-	-	0	-	1.88%
2018-05-25	0	19.18	19.16	19.32	-	-	0	0	-	19.07	19.05	19.21	-	-	0	-	1.16%
2018-05-24	0	18.96	-	-	18.92	18.96	25,000	473,600	18.944	18.85	-	-	18.81	18.85	25,147	18.833	-0.63%
2018-05-23	0	19.08	18.92	19.52	-	-	0	0	-	18.97	18.81	19.41	-	-	0	-	-0.63%
2018-05-21	0	19.20	-	-	-	-	0	0	-	19.09	-	-	-	-	0	-	-0.93%
2018-05-18	0	19.38	18.76	19.38	-	-	0	0	-	19.27	18.65	19.27	-	-	0	-	-0.62%
2018-05-17	0	19.50	-	-	-	-	0	0	-	19.39	-	-	-	-	0	-	0.00%
2018-05-16	0	19.50	-	-	19.48	19.54	32,000	624,300	19.509	19.39	-	-	19.37	19.43	32,189	19.395	-1.32%
2018-05-15	0	19.76	-	-	19.72	19.86	15,000	296,700	19.780	19.64	-	-	19.60	19.74	15,088	19.664	0.51%
2018-05-14	0	19.66	-	-	-	-	0	0	-	19.54	-	-	-	-	0	-	0.00%
2018-05-11	0	19.66	19.14	19.72	19.66	19.66	35,000	688,100	19.660	19.54	19.03	19.60	19.54	19.54	35,206	19.545	0.00%
2018-05-10	0	19.66	19.28	19.72	-	-	0	0	-	19.54	19.17	19.60	-	-	0	-	0.00%
2018-05-09	0	19.66	19.62	20.50	19.60	19.68	38,200	749,912	19.631	19.54	19.51	20.38	19.49	19.56	38,425	19.516	0.10%
2018-05-08	0	19.64	19.56	19.74	-	-	0	0	-	19.52	19.45	19.62	-	-	0	-	0.00%
2018-05-07	0	19.64	-	-	19.62	19.76	13,400	263,444	19.660	19.52	-	-	19.51	19.64	13,479	19.545	-0.20%
2018-05-04	0	19.68	-	-	19.68	19.68	5,000	98,400	19.680	19.56	-	-	19.56	19.56	5,029	19.565	-0.30%
2018-05-03	0	19.74	-	-	19.68	19.72	29,200	574,924	19.689	19.62	-	-	19.56	19.60	29,372	19.574	-0.10%
2018-05-02	0	19.76	-	-	19.72	19.76	30,000	592,500	19.750	19.64	-	-	19.60	19.64	30,177	19.634	0.61%
2018-04-30	0	19.64	19.62	19.78	19.54	19.54	5,000	97,700	19.540	19.52	19.51	19.66	19.43	19.43	5,029	19.426	0.72%
2018-04-27	0	19.50	19.20	19.64	19.48	19.58	160,000	3,121,700	19.511	19.39	19.09	19.52	19.37	19.47	160,943	19.396	1.56%
2018-04-26	0	19.20	19.08	19.66	19.20	19.20	5,000	96,000	19.200	19.09	18.97	19.54	19.09	19.09	5,029	19.087	-0.31%
2018-04-25	0	19.26	-	-	19.20	19.30	74,800	1,440,020	19.252	19.15	-	-	19.09	19.19	75,241	19.139	0.31%
2018-04-24	0	19.20	19.20	19.36	19.20	19.24	15,000	288,200	19.213	19.09	19.09	19.25	19.09	19.13	15,088	19.101	-0.52%
2018-04-23	0	19.30	18.86	19.44	19.28	19.28	5,000	96,400	19.280	19.19	18.75	19.33	19.17	19.17	5,029	19.167	-0.21%
2018-04-20	0	19.34	19.20	-	19.34	19.34	5,000	96,700	19.340	19.23	19.09	-	19.23	19.23	5,029	19.227	-0.21%
2018-04-19	0	19.38	-	-	-	-	0	0	-	19.27	-	-	-	-	0	-	0.52%
2018-04-16	0	19.28	19.28	19.46	19.28	19.32	25,000	482,400	19.296	19.17	19.17	19.35	19.17	19.21	25,147	19.183	-0.62%
2018-04-13	0	19.40	19.28	19.86	19.40	19.40	6,000	116,400	19.400	19.29	19.17	19.74	19.29	19.29	6,035	19.286	0.52%
2018-04-12	0	19.30	19.22	19.38	-	-	0	0	-	19.19	19.11	19.27	-	-	0	-	0.00%
2018-04-11	0	19.30	-	-	-	-	0	0	-	19.19	-	-	-	-	0	-	-0.10%
2018-04-10	0	19.32	-	-	19.32	19.32	193,200	3,732,624	19.320	19.21	-	-	19.21	19.21	194,339	19.207	0.00%
2018-04-09	0	19.32	19.16	19.32	19.34	19.34	5,000	96,700	19.340	19.21	19.05	19.21	19.23	19.23	5,029	19.227	0.94%
2018-04-06	0	19.14	-	-	19.14	19.14	5,000	95,700	19.140	19.03	-	-	19.03	19.03	5,029	19.028	1.38%
2018-04-04	0	18.88	18.76	18.88	19.00	19.00	5,000	95,000	19.000	18.77	18.65	18.77	18.89	18.89	5,029	18.889	0.11%
2018-04-03	0	18.86	18.68	18.86	18.74	18.86	50,000	942,264	18.845	18.75	18.57	18.75	18.63	18.75	50,295	18.735	0.86%
2018-03-29	0	18.70	18.60	18.72	18.64	18.70	400,000	7,474,700	18.687	18.59	18.49	18.61	18.53	18.59	402,358	18.577	-0.11%
2018-03-28	0	18.72	-	-	18.62	18.72	82,400	1,541,412	18.706	18.61	-	-	18.51	18.61	82,886	18.597	-0.53%
2018-03-27	0	18.82	-	-	18.82	18.82	5,000	94,100	18.820	18.71	-	-	18.71	18.71	5,029	18.710	1.18%
2018-03-26	0	18.60	18.52	19.10	-	-	0	0	-	18.49	18.41	18.99	-	-	0	-	0.00%
2018-03-23	0	18.60	18.60	18.74	18.44	18.82	55,000	1,019,500	18.536	18.49	18.49	18.63	18.33	18.71	55,324	18.428	-1.48%
2018-03-22	0	18.88	18.76	18.92	18.88	18.88	5,000	94,400	18.880	18.77	18.65	18.81	18.77	18.77	5,029	18.769	0.32%
2018-03-21	0	18.82	-	-	-	-	0	0	-	18.71	-	-	-	-	0	-	0.00%
2018-03-20	0	18.82	-	-	-	-	0	0	-	18.71	-	-	-	-	0	-	0.00%
2018-03-19	0	18.82	-	-	18.88	18.88	5,000	94,400	18.880	18.71	-	-	18.77	18.77	5,029	18.769	-1.47%
2018-03-16	0	19.10	18.96	19.54	19.10	19.12	15,000	286,600	19.107	18.99	18.85	19.43	18.99	19.01	15,088	18.995	-0.83%
2018-03-15	0	19.26	-	-	19.24	19.26	15,000	288,800	19.253	19.15	-	-	19.13	19.15	15,088	19.141	-0.21%
2018-03-14	0	19.30	-	-	-	-	0	0	-	19.19	-	-	-	-	0	-	-0.82%
2018-03-13	0	19.46	19.04	19.48	19.36	19.46	128,200	2,490,884	19.430	19.35	18.93	19.37	19.25	19.35	128,956	19.316	0.72%
2018-03-12	0	19.32	-	-	19.00	19.32	172,600	3,311,900	19.188	19.21	-	-	18.89	19.21	173,617	19.076	1.36%
2018-03-09	0	19.06	-	-	19.06	19.06	5,000	95,300	19.060	18.95	-	-	18.95	18.95	5,029	18.948	0.63%
2018-03-08	0	18.94	18.44	19.04	-	-	0	0	-	18.83	18.33	18.93	-	-	0	-	0.00%
2018-03-07	0	18.94	18.80	19.38	-	-	0	0	-	18.83	18.69	19.27	-	-	0	-	-1.76%
2018-03-06	0	19.28	-	-	19.28	19.32	103,800	2,001,540	19.283	19.17	-	-	19.17	19.21	104,412	19.170	0.84%
2018-03-05	0	19.12	18.82	19.24	19.10	19.26	175,000	3,353,664	19.164	19.01	18.71	19.13	18.99	19.15	176,031	19.052	-0.73%
2018-03-02	0	19.26	19.12	19.72	19.24	19.26	25,000	481,300	19.252	19.15	19.01	19.60	19.13	19.15	25,147	19.139	-0.82%
2018-03-01	0	19.42	-	-	19.40	19.42	25,000	485,400	19.416	19.31	-	-	19.29	19.31	25,147	19.302	-0.10%
2018-02-28	0	19.44	19.28	19.44	19.42	19.60	30,000	585,000	19.500	19.33	19.17	19.33	19.31	19.49	30,177	19.386	-0.92%
2018-02-27	0	19.62	19.12	19.70	-	-	0	0	-	19.51	19.01	19.58	-	-	0	-	0.00%
2018-02-26	0	19.62	-	-	19.58	19.62	45,000	882,224	19.605	19.51	-	-	19.47	19.51	45,265	19.490	0.72%
2018-02-23	0	19.48	19.48	-	-	-	0	0	-	19.37	19.37	-	-	-	0	-	1.04%
2018-02-22	0	19.28	19.22	19.80	19.22	19.46	45,000	868,344	19.297	19.17	19.11	19.68	19.11	19.35	45,265	19.183	-0.52%
2018-02-21	0	19.38	19.38	19.52	19.18	19.18	5,000	95,900	19.180	19.27	19.27	19.41	19.07	19.07	5,029	19.068	-0.72%
2018-02-20	0	19.52	-	-	19.52	19.56	35,000	683,400	19.526	19.41	-	-	19.41	19.45	35,206	19.411	-1.91%
2018-02-15	0	19.90	19.80	19.98	-	-	0	0	-	19.78	19.68	19.86	-	-	0	-	0.00%
2018-02-14	0	19.90	19.44	-	-	-	0	0	-	19.78	19.33	-	-	-	0	-	0.30%
2018-02-13	0	19.84	-	-	19.82	19.84	40,000	793,400	19.835	19.72	-	-	19.70	19.72	40,236	19.719	0.92%
2018-02-12	0	19.66	19.66	19.80	19.46	19.68	52,400	1,027,736	19.613	19.54	19.54	19.68	19.35	19.56	52,709	19.498	0.51%
2018-02-09	0	19.56	-	-	19.30	19.84	35,600	691,404	19.421	19.45	-	-	19.19	19.72	35,810	19.308	-1.41%
2018-02-08	0	19.84	19.84	20.30	-	-	0	0	-	19.72	19.72	20.18	-	-	0	-	1.02%
2018-02-07	0	19.64	19.50	19.66	19.72	19.76	10,000	197,488	19.749	19.52	19.39	19.54	19.60	19.64	10,059	19.633	1.45%
2018-02-06	0	19.36	19.36	19.50	19.34	19.44	10,000	194,040	19.404	19.25	19.25	19.39	19.23	19.33	10,059	19.290	-3.68%
2018-02-05	0	20.10	-	-	19.92	20.15	97,800	1,959,744	20.038	19.98	-	-	19.80	20.03	98,376	19.921	-1.95%
2018-02-02	0	20.50	-	-	20.50	20.60	600	12,320	20.533	20.38	-	-	20.38	20.48	604	20.413	-2.15%
2018-02-01	0	20.95	-	-	-	-	0	0	-	20.83	-	-	-	-	0	-	0.00%
2018-01-31	0	20.95	-	-	-	-	0	0	-	20.83	-	-	-	-	0	-	-0.71%
2018-01-30	0	21.10	-	-	21.15	21.20	15,000	317,500	21.167	20.98	-	-	21.03	21.08	15,088	21.043	-0.24%
2018-01-29	0	21.15	21.10	21.45	-	-	0	0	-	21.03	20.98	21.32	-	-	0	-	0.48%
2018-01-26	0	21.05	20.90	21.15	21.05	21.10	2,800	59,040	21.086	20.93	20.78	21.03	20.93	20.98	2,817	20.962	-0.71%
2018-01-25	0	21.20	20.95	21.20	-	-	0	0	-	21.08	20.83	21.08	-	-	0	-	-0.24%
2018-01-24	0	21.25	-	-	-	-	0	0	-	21.13	-	-	-	-	0	-	0.24%
2018-01-23	0	21.20	-	-	21.20	21.20	600	12,720	21.200	21.08	-	-	21.08	21.08	604	21.076	1.68%
2018-01-22	0	20.85	-	-	-	-	0	0	-	20.73	-	-	-	-	0	-	0.24%
2018-01-19	0	20.80	-	-	-	-	0	0	-	20.68	-	-	-	-	0	-	0.00%
2018-01-18	0	20.80	-	-	20.75	20.75	3,600	74,700	20.750	20.68	-	-	20.63	20.63	3,621	20.628	0.48%
2018-01-17	0	20.70	-	20.70	-	-	0	0	-	20.58	-	20.58	-	-	0	-	0.00%
2018-01-16	0	20.70	-	20.85	-	-	0	0	-	20.58	-	20.73	-	-	0	-	0.00%
2018-01-15	0	20.70	20.65	20.85	-	-	0	0	-	20.58	20.53	20.73	-	-	0	-	0.00%
2018-01-12	0	20.70	-	21.00	-	-	0	0	-	20.58	-	20.88	-	-	0	-	0.00%
2018-01-11	0	20.70	-	21.20	-	-	0	0	-	20.58	-	21.08	-	-	0	-	0.00%
2018-01-10	0	20.70	-	21.50	-	-	0	0	-	20.58	-	21.37	-	-	0	-	0.00%
2018-01-09	0	20.70	19.82	20.90	20.70	20.70	5,000	103,500	20.700	20.58	19.70	20.78	20.58	20.58	5,029	20.579	0.24%
2018-01-08	0	20.65	19.82	20.90	-	-	0	0	-	20.53	19.70	20.78	-	-	0	-	1.47%
2018-01-05	0	20.35	-	-	-	-	0	0	-	20.23	-	-	-	-	0	-	0.00%
2018-01-04	0	20.35	-	-	-	-	0	0	-	20.23	-	-	-	-	0	-	0.00%
2018-01-03	0	20.35	-	21.00	-	-	0	0	-	20.23	-	20.88	-	-	0	-	0.00%
2018-01-02	0	20.35	20.15	20.35	-	-	0	0	-	20.23	20.03	20.23	-	-	0	-	0.00%
2017-12-29	0	20.35	-	-	-	-	0	0	-	20.23	-	-	-	-	0	-	0.00%
2017-12-28	0	20.35	20.10	20.45	-	-	0	0	-	20.23	19.98	20.33	-	-	0	-	0.00%
2017-12-27	0	20.35	19.70	20.65	-	-	0	0	-	20.23	19.58	20.53	-	-	0	-	0.25%
2017-12-22	0	20.30	20.30	20.65	-	-	0	0	-	20.18	20.18	20.53	-	-	0	-	0.25%
2017-12-21	0	20.25	20.20	20.45	-	-	0	0	-	20.13	20.08	20.33	-	-	0	-	0.00%
2017-12-20	0	20.25	20.25	20.45	-	-	0	0	-	20.13	20.13	20.33	-	-	0	-	0.00%
2017-12-19	0	20.25	20.20	20.40	-	-	0	0	-	20.13	20.08	20.28	-	-	0	-	0.00%
2017-12-18	0	20.25	20.20	20.50	-	-	0	0	-	20.13	20.08	20.38	-	-	0	-	1.00%
2017-12-15	0	20.05	20.05	20.40	-	-	0	0	-	19.93	19.93	20.28	-	-	0	-	0.25%
2017-12-14	0	20.00	19.80	20.05	-	-	0	0	-	19.88	19.68	19.93	-	-	0	-	-0.25%
2017-12-13	0	20.05	-	-	-	-	0	0	-	19.93	-	-	-	-	0	-	0.00%
2017-12-12	0	20.05	-	-	-	-	0	0	-	19.93	-	-	-	-	0	-	0.00%
2017-12-11	0	20.05	20.00	20.25	20.05	20.05	5,000	100,250	20.050	19.93	19.88	20.13	19.93	19.93	5,029	19.933	1.78%
2017-12-08	0	19.70	-	-	-	-	0	0	-	19.58	-	-	-	-	0	-	0.10%
2017-12-07	0	19.68	-	-	-	-	0	0	-	19.56	-	-	-	-	0	-	0.00%
2017-12-06	0	19.68	19.56	19.70	19.72	19.72	5,000	98,600	19.720	19.56	19.45	19.58	19.60	19.60	5,029	19.604	-0.20%
2017-12-05	0	19.72	19.62	19.72	-	-	0	0	-	19.60	19.51	19.60	-	-	0	-	-0.30%
2017-12-04	0	19.78	-	-	19.72	19.72	5,000	98,600	19.720	19.66	-	-	19.60	19.60	5,029	19.604	-0.90%
2017-12-01	0	19.96	19.72	20.10	19.96	19.96	5,000	99,800	19.960	19.84	19.60	19.98	19.84	19.84	5,029	19.843	-0.70%
2017-11-30	0	20.10	19.86	20.10	-	-	0	0	-	19.98	19.74	19.98	-	-	0	-	-0.25%
2017-11-29	0	20.15	20.20	20.50	-	-	0	0	-	20.03	20.08	20.38	-	-	0	-	0.00%
2017-11-28	0	20.15	20.15	-	-	-	0	0	-	20.03	20.03	-	-	-	0	-	0.00%
2017-11-27	0	20.15	19.92	20.20	-	-	0	0	-	20.03	19.80	20.08	-	-	0	-	0.00%
2017-11-24	0	20.15	19.62	20.50	-	-	0	0	-	20.03	19.51	20.38	-	-	0	-	0.00%
2017-11-23	0	20.15	-	-	-	-	0	0	-	20.03	-	-	-	-	0	-	-0.25%
2017-11-22	0	20.20	-	21.00	-	-	0	0	-	20.08	-	20.88	-	-	0	-	0.00%
2017-11-21	0	20.20	20.05	-	-	-	0	0	-	20.08	19.93	-	-	-	0	-	0.00%
2017-11-20	0	20.20	19.82	20.25	-	-	0	0	-	20.08	19.70	20.13	-	-	0	-	0.00%
2017-11-17	0	20.20	-	20.25	19.92	20.20	148,600	2,967,970	19.973	20.08	-	20.13	19.80	20.08	149,476	19.856	2.64%
2017-11-16	0	19.68	19.24	19.84	-	-	0	0	-	19.56	19.13	19.72	-	-	0	-	0.41%
2017-11-15	0	19.60	19.50	19.64	19.60	19.62	60,000	1,176,100	19.602	19.49	19.39	19.52	19.49	19.51	60,354	19.487	-0.31%
2017-11-14	0	19.66	19.22	19.82	19.66	19.66	10,000	196,600	19.660	19.54	19.11	19.70	19.54	19.54	10,059	19.545	-1.01%
2017-11-13	0	19.86	-	-	-	-	0	0	-	19.74	-	-	-	-	0	-	0.00%
2017-11-10	0	19.86	-	-	-	-	0	0	-	19.74	-	-	-	-	0	-	0.00%
2017-11-09	0	19.86	19.86	-	19.80	19.86	10,000	198,300	19.830	19.74	19.74	-	19.68	19.74	10,059	19.714	-1.19%
2017-11-08	0	20.10	-	20.10	-	-	0	0	-	19.98	-	19.98	-	-	0	-	-1.23%
2017-11-07	0	20.35	-	20.35	-	-	0	0	-	20.23	-	20.23	-	-	0	-	0.00%
2017-11-06	0	20.35	20.20	20.45	20.25	20.35	10,000	203,000	20.300	20.23	20.08	20.33	20.13	20.23	10,059	20.181	0.99%
2017-11-03	0	20.15	20.15	20.40	-	-	0	0	-	20.03	20.03	20.28	-	-	0	-	0.25%
2017-11-02	0	20.10	20.05	20.15	19.96	20.10	25,000	501,800	20.072	19.98	19.93	20.03	19.84	19.98	25,147	19.954	0.80%
2017-11-01	0	19.94	-	-	-	-	0	0	-	19.82	-	-	-	-	0	-	0.40%
2017-10-31	0	19.86	-	-	-	-	0	0	-	19.74	-	-	-	-	0	-	0.00%
2017-10-30	0	19.86	19.82	-	-	-	0	0	-	19.74	19.70	-	-	-	0	-	0.00%
2017-10-27	0	19.86	19.42	19.96	-	-	0	0	-	19.74	19.31	19.84	-	-	0	-	0.30%
2017-10-26	0	19.80	-	19.90	-	-	0	0	-	19.68	-	19.78	-	-	0	-	0.41%
2017-10-25	0	19.72	-	-	19.70	19.76	35,000	689,800	19.709	19.60	-	-	19.58	19.64	35,206	19.593	0.92%
2017-10-24	0	19.54	19.10	19.70	19.52	19.52	20,000	390,400	19.520	19.43	18.99	19.58	19.41	19.41	20,118	19.406	0.51%
2017-10-23	0	19.44	19.36	19.52	-	-	0	0	-	19.33	19.25	19.41	-	-	0	-	0.00%
2017-10-20	0	19.44	-	-	19.20	19.44	80,000	1,546,820	19.335	19.33	-	-	19.09	19.33	80,472	19.222	-0.21%
2017-10-19	0	19.48	-	-	19.48	19.56	25,000	488,000	19.520	19.37	-	-	19.37	19.45	25,147	19.406	-0.20%
2017-10-18	0	19.52	-	-	-	-	0	0	-	19.41	-	-	-	-	0	-	0.00%
2017-10-17	0	19.52	-	-	-	-	0	0	-	19.41	-	-	-	-	0	-	0.21%
2017-10-16	0	19.48	19.48	19.58	19.44	19.48	15,000	292,000	19.467	19.37	19.37	19.47	19.33	19.37	15,088	19.353	1.04%
2017-10-13	0	19.28	-	-	19.20	19.20	5,000	96,000	19.200	19.17	-	-	19.09	19.09	5,029	19.087	1.05%
2017-10-12	0	19.08	18.96	19.52	19.08	19.08	1,600	30,528	19.080	18.97	18.85	19.41	18.97	18.97	1,609	18.968	0.63%
2017-10-11	0	18.96	-	-	18.96	18.96	5,000	94,800	18.960	18.85	-	-	18.85	18.85	5,029	18.849	0.11%
2017-10-10	0	18.94	18.94	19.02	18.90	18.90	5,000	94,500	18.900	18.83	18.83	18.91	18.79	18.79	5,029	18.789	-0.32%
2017-10-09	0	19.00	-	-	19.00	19.06	25,000	475,700	19.028	18.89	-	-	18.89	18.95	25,147	18.917	-0.63%
2017-10-06	0	19.12	-	-	19.12	19.16	25,000	478,400	19.136	19.01	-	-	19.01	19.05	25,147	19.024	1.27%
2017-10-04	0	18.88	-	-	-	-	0	0	-	18.77	-	-	-	-	0	-	0.00%
2017-10-03	0	18.88	18.36	18.90	18.88	18.88	30,000	566,400	18.880	18.77	18.25	18.79	18.77	18.77	30,177	18.769	0.00%
2017-09-29	0	18.88	18.84	18.94	18.74	18.88	70,000	1,318,100	18.830	18.77	18.73	18.83	18.63	18.77	70,413	18.720	0.75%
2017-09-28	0	18.74	-	-	-	-	0	0	-	18.63	-	-	-	-	0	-	0.00%
2017-09-27	0	18.74	-	-	18.74	18.78	35,000	656,500	18.757	18.63	-	-	18.63	18.67	35,206	18.647	-0.74%
2017-09-26	0	18.88	-	-	18.86	18.90	35,000	660,800	18.880	18.77	-	-	18.75	18.79	35,206	18.769	-0.74%
2017-09-25	0	19.02	18.46	-	-	-	0	0	-	18.91	18.35	-	-	-	0	-	-0.63%
2017-09-22	0	19.14	19.06	-	19.26	19.26	20,000	385,200	19.260	19.03	18.95	-	19.15	19.15	20,118	19.147	-1.75%
2017-09-21	0	19.48	-	-	19.48	19.54	83,800	1,635,500	19.517	19.37	-	-	19.37	19.43	84,294	19.402	-0.31%
2017-09-20	0	19.54	-	-	-	-	0	0	-	19.43	-	-	-	-	0	-	-0.31%
2017-09-19	0	19.60	-	-	19.56	19.62	35,000	686,172	19.605	19.49	-	-	19.45	19.51	35,206	19.490	0.31%
2017-09-18	0	19.54	19.10	19.64	19.48	19.48	3,800	74,024	19.480	19.43	18.99	19.52	19.37	19.37	3,822	19.366	1.14%
2017-09-15	0	19.32	19.24	19.80	19.32	19.32	600	11,592	19.320	19.21	19.13	19.68	19.21	19.21	604	19.207	-0.51%
2017-09-14	0	19.42	-	-	19.42	19.42	5,000	97,100	19.420	19.31	-	-	19.31	19.31	5,029	19.306	0.94%
2017-09-13	0	19.24	-	-	19.22	19.26	600	11,540	19.233	19.13	-	-	19.11	19.15	604	19.121	0.00%
2017-09-12	0	19.24	18.82	19.34	-	-	0	0	-	19.13	18.71	19.23	-	-	0	-	0.42%
2017-09-11	0	19.16	-	19.26	-	-	0	0	-	19.05	-	19.15	-	-	0	-	1.59%
2017-09-08	0	18.86	-	-	-	-	0	0	-	18.75	-	-	-	-	0	-	-0.84%
2017-09-07	0	19.02	-	-	19.02	19.02	5,000	95,100	19.020	18.91	-	-	18.91	18.91	5,029	18.909	0.11%
2017-09-06	0	19.00	-	-	19.00	19.02	30,000	570,200	19.007	18.89	-	-	18.89	18.91	30,177	18.895	-0.42%
2017-09-05	0	19.08	-	-	-	-	0	0	-	18.97	-	-	-	-	0	-	0.63%
2017-09-04	0	18.96	-	-	-	-	0	0	-	18.85	-	-	-	-	0	-	-1.35%
2017-09-01	0	19.22	-	-	19.14	19.16	30,000	574,600	19.153	19.11	-	-	19.03	19.05	30,177	19.041	0.31%
2017-08-31	0	19.16	-	-	-	-	0	0	-	19.05	-	-	-	-	0	-	0.00%
2017-08-30	0	19.16	-	-	-	-	0	0	-	19.05	-	-	-	-	0	-	0.42%
2017-08-29	0	19.08	18.98	19.52	19.12	19.38	39,800	766,308	19.254	18.97	18.87	19.41	19.01	19.27	40,035	19.141	-1.55%
2017-08-28	0	19.38	-	-	-	-	0	0	-	19.27	-	-	-	-	0	-	0.00%
2017-08-25	0	19.38	-	-	19.40	19.40	5,000	97,000	19.400	19.27	-	-	19.29	19.29	5,029	19.286	0.52%
2017-08-24	0	19.28	19.24	19.78	19.14	19.28	35,000	673,400	19.240	19.17	19.13	19.66	19.03	19.17	35,206	19.127	0.73%
2017-08-22	0	19.14	-	-	19.14	19.14	10,000	191,400	19.140	19.03	-	-	19.03	19.03	10,059	19.028	-0.42%
2017-08-21	0	19.22	19.22	-	-	-	0	0	-	19.11	19.11	-	-	-	0	-	0.00%
2017-08-18	0	19.22	19.10	19.24	19.32	19.34	35,000	676,500	19.329	19.11	18.99	19.13	19.21	19.23	35,206	19.215	-0.62%
2017-08-17	0	19.34	-	-	-	-	0	0	-	19.23	-	-	-	-	0	-	0.10%
2017-08-16	0	19.32	-	-	-	-	0	0	-	19.21	-	-	-	-	0	-	0.10%
2017-08-15	0	19.30	-	-	19.30	19.34	90,000	1,738,200	19.313	19.19	-	-	19.19	19.23	90,530	19.200	0.31%
2017-08-14	0	19.24	-	-	19.24	19.26	30,000	577,300	19.243	19.13	-	-	19.13	19.15	30,177	19.131	0.94%
2017-08-11	0	19.06	-	-	19.06	19.24	190,000	3,634,000	19.126	18.95	-	-	18.95	19.13	191,120	19.014	-2.06%
2017-08-10	0	19.46	-	-	-	-	0	0	-	19.35	-	-	-	-	0	-	-0.92%
2017-08-09	0	19.64	-	-	19.64	19.74	140,000	2,754,900	19.678	19.52	-	-	19.52	19.62	140,825	19.563	-0.91%
2017-08-08	0	19.82	-	-	-	-	0	0	-	19.70	-	-	-	-	0	-	-0.50%
2017-08-07	0	19.92	-	20.10	-	-	0	0	-	19.80	-	19.98	-	-	0	-	0.00%
2017-08-04	0	19.92	-	20.00	19.92	19.92	10,000	199,200	19.920	19.80	-	19.88	19.80	19.80	10,059	19.803	-0.65%
2017-08-03	0	20.05	19.96	-	-	-	0	0	-	19.93	19.84	-	-	-	0	-	0.00%
2017-08-02	0	20.05	-	-	20.05	20.05	45,000	902,250	20.050	19.93	-	-	19.93	19.93	45,265	19.933	0.86%
2017-08-01	0	19.88	19.82	-	-	-	0	0	-	19.76	19.70	-	-	-	0	-	0.00%
2017-07-31	0	19.88	19.88	20.00	-	-	0	0	-	19.76	19.76	19.88	-	-	0	-	0.10%
2017-07-28	0	19.86	-	-	19.80	19.86	20,000	396,600	19.830	19.74	-	-	19.68	19.74	20,118	19.714	-0.30%
2017-07-27	0	19.92	-	-	19.92	19.92	10,000	199,200	19.920	19.80	-	-	19.80	19.80	10,059	19.803	0.40%
2017-07-26	0	19.84	-	-	19.84	19.84	15,000	297,600	19.840	19.72	-	-	19.72	19.72	15,088	19.724	0.40%
2017-07-25	0	19.76	-	-	19.76	19.80	70,000	1,384,200	19.774	19.64	-	-	19.64	19.68	70,413	19.658	0.00%
2017-07-24	0	19.76	19.24	-	19.76	19.76	5,000	98,800	19.760	19.64	19.13	-	19.64	19.64	5,029	19.644	0.41%
2017-07-21	0	19.68	-	-	19.68	19.68	10,000	196,800	19.680	19.56	-	-	19.56	19.56	10,059	19.565	0.00%
2017-07-20	0	19.68	-	-	19.68	19.68	10,000	196,800	19.680	19.56	-	-	19.56	19.56	10,059	19.565	0.00%
2017-07-19	0	19.68	19.12	19.68	-	-	0	0	-	19.56	19.01	19.56	-	-	0	-	0.00%
2017-07-18	0	19.68	-	-	19.70	19.72	15,000	295,600	19.707	19.56	-	-	19.58	19.60	15,088	19.591	-0.20%
2017-07-17	0	19.72	-	-	19.72	19.74	20,000	394,500	19.725	19.60	-	-	19.60	19.62	20,118	19.609	0.31%
2017-07-14	0	19.66	-	-	-	-	0	0	-	19.54	-	-	-	-	0	-	0.10%
2017-07-13	0	19.64	-	-	19.64	19.64	15,000	294,600	19.640	19.52	-	-	19.52	19.52	15,088	19.525	0.51%
2017-07-12	0	19.54	-	-	-	-	0	0	-	19.43	-	-	-	-	0	-	0.00%
2017-07-11	0	19.54	19.54	19.64	-	-	0	0	-	19.43	19.43	19.52	-	-	0	-	0.72%
2017-07-10	0	19.40	19.40	19.94	-	-	0	0	-	19.29	19.29	19.82	-	-	0	-	1.15%
2017-07-07	0	19.18	-	-	-	-	0	0	-	19.07	-	-	-	-	0	-	0.00%
2017-07-06	0	19.18	-	-	-	-	0	0	-	19.07	-	-	-	-	0	-	0.21%
2017-07-05	0	19.14	-	-	-	-	0	0	-	19.03	-	-	-	-	0	-	0.31%
2017-07-04	0	19.08	-	-	-	-	0	0	-	18.97	-	-	-	-	0	-	0.00%
2017-07-03	0	19.08	-	-	-	-	0	0	-	18.97	-	-	-	-	0	-	1.60%
2017-06-30	0	18.78	-	-	18.78	18.88	25,000	470,200	18.808	18.67	-	-	18.67	18.77	25,147	18.698	-1.57%
2017-06-29	0	19.08	18.52	19.06	18.94	19.10	135,000	2,564,400	18.996	18.97	18.41	18.95	18.83	18.99	135,796	18.884	0.21%
2017-06-28	0	19.04	18.58	19.06	19.04	19.04	35,000	666,400	19.040	18.93	18.47	18.95	18.93	18.93	35,206	18.928	-0.83%
2017-06-27	0	19.20	-	19.20	-	-	0	0	-	19.09	-	19.09	-	-	0	-	-1.03%
2017-06-26	0	19.40	19.34	19.44	-	-	0	0	-	19.29	19.23	19.33	-	-	0	-	0.00%
2017-06-23	0	19.40	-	-	-	-	0	0	-	19.29	-	-	-	-	0	-	-0.31%
2017-06-22	0	19.46	-	-	-	-	0	0	-	19.35	-	-	-	-	0	-	1.04%
2017-06-21	0	19.26	-	-	19.26	19.34	20,000	386,200	19.310	19.15	-	-	19.15	19.23	20,118	19.197	-0.82%
2017-06-20	0	19.42	-	-	19.42	19.42	5,000	97,100	19.420	19.31	-	-	19.31	19.31	5,029	19.306	0.73%
2017-06-19	0	19.28	19.28	19.82	-	-	0	0	-	19.17	19.17	19.70	-	-	0	-	0.21%
2017-06-16	0	19.24	18.74	-	19.24	19.24	5,000	96,200	19.240	19.13	18.63	-	19.13	19.13	5,029	19.127	0.42%
2017-06-15	0	19.16	-	-	-	-	0	0	-	19.05	-	-	-	-	0	-	0.00%
2017-06-14	0	19.16	-	-	-	-	0	0	-	19.05	-	-	-	-	0	-	0.00%
2017-06-13	0	19.16	-	-	-	-	0	0	-	19.05	-	-	-	-	0	-	0.10%
2017-06-12	0	19.14	-	-	19.10	19.18	55,000	1,052,400	19.135	19.03	-	-	18.99	19.07	55,324	19.022	-0.10%
2017-06-09	0	19.16	18.70	19.28	-	-	0	0	-	19.05	18.59	19.17	-	-	0	-	0.10%
2017-06-08	0	19.14	19.10	19.64	19.14	19.18	70,000	1,341,800	19.169	19.03	18.99	19.52	19.03	19.07	70,413	19.056	-0.21%
2017-06-07	0	19.18	18.68	19.22	-	-	0	0	-	19.07	18.57	19.11	-	-	0	-	0.00%
2017-06-06	0	19.18	19.10	19.22	19.18	19.26	10,000	192,200	19.220	19.07	18.99	19.11	19.07	19.15	10,059	19.107	-0.42%
2017-06-05	0	19.26	18.80	-	19.22	19.26	100,000	1,925,100	19.251	19.15	18.69	-	19.11	19.15	100,589	19.138	0.21%
2017-06-02	0	19.22	18.78	-	19.14	19.14	15,000	287,100	19.140	19.11	18.67	-	19.03	19.03	15,088	19.028	0.73%
2017-06-01	0	19.08	18.98	-	-	-	0	0	-	18.97	18.87	-	-	-	0	-	-0.31%
2017-05-31	0	19.14	-	-	-	-	0	0	-	19.03	-	-	-	-	0	-	0.00%
2017-05-29	0	19.14	-	-	-	-	0	0	-	19.03	-	-	-	-	0	-	0.53%
2017-05-26	0	19.04	-	-	-	-	0	0	-	18.93	-	-	-	-	0	-	0.85%
2017-05-25	0	18.88	18.88	-	18.80	18.88	15,000	282,700	18.847	18.77	18.77	-	18.69	18.77	15,088	18.736	0.53%
2017-05-24	0	18.78	-	-	18.82	18.84	25,000	470,600	18.824	18.67	-	-	18.71	18.73	25,147	18.714	-0.95%
2017-05-23	0	18.96	-	-	18.84	18.96	5,200	97,992	18.845	18.85	-	-	18.73	18.85	5,231	18.734	0.53%
2017-05-22	0	18.86	18.86	-	-	-	0	0	-	18.75	18.75	-	-	-	0	-	0.11%
2017-05-19	0	18.84	-	-	-	-	0	0	-	18.73	-	-	-	-	0	-	-0.74%
2017-05-18	0	18.98	-	-	18.94	19.10	49,600	942,116	18.994	18.87	-	-	18.83	18.99	49,892	18.883	-0.52%
2017-05-17	0	19.08	-	-	19.08	19.10	15,000	286,300	19.087	18.97	-	-	18.97	18.99	15,088	18.975	0.32%
2017-05-16	0	19.02	-	-	-	-	0	0	-	18.91	-	-	-	-	0	-	0.53%
2017-05-15	0	18.92	18.86	-	18.92	18.92	5,000	94,600	18.920	18.81	18.75	-	18.81	18.81	5,029	18.809	0.42%
2017-05-12	0	18.84	-	-	-	-	0	0	-	18.73	-	-	-	-	0	-	0.00%
2017-05-11	0	18.84	-	-	-	-	0	0	-	18.73	-	-	-	-	0	-	0.53%
2017-05-10	0	18.74	-	-	-	-	0	0	-	18.63	-	-	-	-	0	-	0.00%
2017-05-09	0	18.74	-	-	18.74	18.76	25,000	468,600	18.744	18.63	-	-	18.63	18.65	25,147	18.634	-0.11%
2017-05-08	0	18.76	-	-	-	-	0	0	-	18.65	-	-	-	-	0	-	0.00%
2017-05-05	0	18.76	18.20	-	-	-	0	0	-	18.65	18.09	-	-	-	0	-	-0.21%
2017-05-04	0	18.80	18.74	-	18.80	18.80	5,000	94,000	18.800	18.69	18.63	-	18.69	18.69	5,029	18.690	0.21%
2017-05-02	0	18.76	-	-	18.76	18.76	5,000	93,800	18.760	18.65	-	-	18.65	18.65	5,029	18.650	-0.11%
2017-04-28	0	18.78	-	-	18.78	18.78	3,200	60,096	18.780	18.67	-	-	18.67	18.67	3,219	18.670	-0.11%
2017-04-27	0	18.80	-	-	-	-	0	0	-	18.69	-	-	-	-	0	-	0.32%
2017-04-26	0	18.74	-	-	-	-	0	0	-	18.63	-	-	-	-	0	-	1.08%
2017-04-25	0	18.54	18.54	-	-	-	0	0	-	18.43	18.43	-	-	-	0	-	0.98%
2017-04-24	0	18.36	-	-	-	-	0	0	-	18.25	-	-	-	-	0	-	0.55%
2017-04-21	0	18.26	17.70	-	-	-	0	0	-	18.15	17.60	-	-	-	0	-	0.00%
2017-04-20	0	18.26	18.20	-	-	-	0	0	-	18.15	18.09	-	-	-	0	-	0.00%
2017-04-19	0	18.26	18.16	-	-	-	0	0	-	18.15	18.05	-	-	-	0	-	-0.44%
2017-04-18	0	18.34	-	-	18.32	18.32	10,000	183,200	18.320	18.23	-	-	18.21	18.21	10,059	18.213	0.00%
2017-04-13	0	18.34	-	-	18.34	18.34	45,000	825,300	18.340	18.23	-	-	18.23	18.23	45,265	18.233	-0.76%
2017-04-12	0	18.48	18.46	-	18.48	18.48	5,000	92,400	18.480	18.37	18.35	-	18.37	18.37	5,029	18.372	-0.43%
2017-04-11	0	18.56	-	-	18.56	18.56	10,000	185,600	18.560	18.45	-	-	18.45	18.45	10,059	18.451	0.00%
2017-04-10	0	18.56	-	-	18.56	18.56	30,000	556,800	18.560	18.45	-	-	18.45	18.45	30,177	18.451	0.11%
2017-04-07	0	18.54	-	-	18.54	18.54	15,000	278,100	18.540	18.43	-	-	18.43	18.43	15,088	18.431	0.43%
2017-04-06	0	18.46	18.36	-	18.40	18.48	30,000	553,100	18.437	18.35	18.25	-	18.29	18.37	30,177	18.329	0.22%
2017-04-05	0	18.42	-	-	18.42	18.42	10,000	184,200	18.420	18.31	-	-	18.31	18.31	10,059	18.312	0.55%
2017-04-03	0	18.32	18.34	-	-	-	0	0	-	18.21	18.23	-	-	-	0	-	0.11%
2017-03-31	0	18.30	-	-	-	-	0	0	-	18.19	-	-	-	-	0	-	0.00%
2017-03-30	0	18.30	-	-	18.30	18.30	5,000	91,500	18.300	18.19	-	-	18.19	18.19	5,029	18.193	0.55%
2017-03-29	0	18.20	-	-	-	-	0	0	-	18.09	-	-	-	-	0	-	0.22%
2017-03-28	0	18.16	-	-	18.16	18.16	25,000	454,000	18.160	18.05	-	-	18.05	18.05	25,147	18.054	1.23%
2017-03-27	0	17.94	17.84	-	17.94	18.02	55,000	987,500	17.955	17.83	17.74	-	17.83	17.91	55,324	17.849	-0.55%
2017-03-24	0	18.04	-	-	18.04	18.04	10,000	180,400	18.040	17.93	-	-	17.93	17.93	10,059	17.934	0.22%
2017-03-23	0	18.00	17.94	-	18.00	18.00	10,000	180,000	18.000	17.89	17.83	-	17.89	17.89	10,059	17.895	0.56%
2017-03-22	0	17.90	17.86	-	17.86	17.90	25,000	447,100	17.884	17.80	17.76	-	17.76	17.80	25,147	17.779	-1.32%
2017-03-21	0	18.14	-	-	-	-	0	0	-	18.03	-	-	-	-	0	-	0.00%
2017-03-20	0	18.14	-	-	18.14	18.16	10,000	181,500	18.150	18.03	-	-	18.03	18.05	10,059	18.044	0.11%
2017-03-17	0	18.12	-	-	18.08	18.18	30,000	544,300	18.143	18.01	-	-	17.97	18.07	30,177	18.037	0.11%
2017-03-16	0	18.10	-	-	18.10	18.14	30,000	543,400	18.113	17.99	-	-	17.99	18.03	30,177	18.007	0.44%
2017-03-15	0	18.02	-	-	18.00	18.02	15,000	270,100	18.007	17.91	-	-	17.89	17.91	15,088	17.901	-1.21%
2017-03-14	0	18.24	-	-	18.24	18.24	5,000	91,200	18.240	18.13	-	-	18.13	18.13	5,029	18.133	1.56%
2017-03-13	0	17.96	17.88	-	17.54	17.96	55,000	982,800	17.869	17.85	17.78	-	17.44	17.85	55,324	17.764	2.63%
2017-03-10	0	17.50	-	-	-	-	0	0	-	17.40	-	-	-	-	0	-	0.00%
2017-03-09	0	17.50	-	-	17.50	17.52	25,000	437,700	17.508	17.40	-	-	17.40	17.42	25,147	17.405	-0.11%
2017-03-08	0	17.52	-	-	-	-	0	0	-	17.42	-	-	-	-	0	-	0.00%
2017-03-07	0	17.52	-	-	17.52	17.52	10,000	175,200	17.520	17.42	-	-	17.42	17.42	10,059	17.417	0.46%
2017-03-06	0	17.44	-	-	17.26	17.44	20,000	347,900	17.395	17.34	-	-	17.16	17.34	20,118	17.293	1.28%
2017-03-03	0	17.22	16.74	17.28	17.22	17.24	10,000	172,300	17.230	17.12	16.64	17.18	17.12	17.14	10,059	17.129	-0.92%
2017-03-02	0	17.38	-	-	17.36	17.48	10,200	177,196	17.372	17.28	-	-	17.26	17.38	10,260	17.270	0.46%
2017-03-01	0	17.30	-	-	17.30	17.30	5,000	86,500	17.300	17.20	-	-	17.20	17.20	5,029	17.199	0.35%
2017-02-28	0	17.24	-	-	-	-	0	0	-	17.14	-	-	-	-	0	-	0.00%
2017-02-27	0	17.24	-	-	-	-	0	0	-	17.14	-	-	-	-	0	-	0.00%
2017-02-24	0	17.24	-	17.32	-	-	0	0	-	17.14	-	17.22	-	-	0	-	0.00%
2017-02-23	0	17.24	-	-	-	-	0	0	-	17.14	-	-	-	-	0	-	0.35%
2017-02-22	0	17.18	-	-	-	-	0	0	-	17.08	-	-	-	-	0	-	0.47%
2017-02-21	0	17.10	17.02	17.14	17.10	17.10	15,000	256,500	17.100	17.00	16.92	17.04	17.00	17.00	15,088	17.000	0.94%
2017-02-20	0	16.94	16.94	17.02	16.92	16.92	5,000	84,600	16.920	16.84	16.84	16.92	16.82	16.82	5,029	16.821	0.12%
2017-02-17	0	16.92	16.88	17.00	16.92	16.92	20,000	338,400	16.920	16.82	16.78	16.90	16.82	16.82	20,118	16.821	0.36%
2017-02-16	0	16.86	16.40	16.92	-	-	0	0	-	16.76	16.30	16.82	-	-	0	-	0.00%
2017-02-15	0	16.86	-	-	-	-	0	0	-	16.76	-	-	-	-	0	-	-0.71%
2017-02-14	0	16.98	-	-	-	-	0	0	-	16.88	-	-	-	-	0	-	-0.12%
2017-02-13	0	17.00	-	-	17.00	17.02	10,000	170,100	17.010	16.90	-	-	16.90	16.92	10,059	16.910	0.24%
2017-02-10	0	16.96	16.86	17.00	16.96	16.98	10,000	169,700	16.970	16.86	16.76	16.90	16.86	16.88	10,059	16.871	0.95%
2017-02-09	0	16.80	16.78	16.90	-	-	0	0	-	16.70	16.68	16.80	-	-	0	-	0.00%
2017-02-08	0	16.80	16.76	16.86	16.80	16.80	5,000	84,000	16.800	16.70	16.66	16.76	16.70	16.70	5,029	16.702	0.12%
2017-02-07	0	16.78	16.66	16.84	16.76	16.78	10,000	167,700	16.770	16.68	16.56	16.74	16.66	16.68	10,059	16.672	0.00%
2017-02-06	0	16.78	16.58	16.86	16.72	16.78	15,000	251,400	16.760	16.68	16.48	16.76	16.62	16.68	15,088	16.662	0.72%
2017-02-03	0	16.66	16.60	16.68	16.66	16.66	5,000	83,300	16.660	16.56	16.50	16.58	16.56	16.56	5,029	16.562	0.60%
2017-02-02	0	16.56	16.52	16.60	16.56	16.56	5,000	82,800	16.560	16.46	16.42	16.50	16.46	16.46	5,029	16.463	0.61%
2017-02-01	0	16.46	16.46	-	16.30	16.32	10,000	163,100	16.310	16.36	16.36	-	16.20	16.22	10,059	16.214	1.23%
2017-01-27	0	16.26	-	-	-	-	0	0	-	16.16	-	-	-	-	0	-	0.00%
2017-01-26	0	16.26	16.26	-	-	-	0	0	-	16.16	16.16	-	-	-	0	-	0.99%
2017-01-25	0	16.10	16.08	-	16.02	16.02	5,000	80,100	16.020	16.01	15.99	-	15.93	15.93	5,029	15.926	1.00%
2017-01-24	0	15.94	15.90	-	15.94	15.94	5,000	79,700	15.940	15.85	15.81	-	15.85	15.85	5,029	15.847	0.25%
2017-01-23	0	15.90	15.74	-	-	-	0	0	-	15.81	15.65	-	-	-	0	-	0.00%
2017-01-20	0	15.90	15.82	-	15.92	15.94	10,000	159,300	15.930	15.81	15.73	-	15.83	15.85	10,059	15.837	-0.63%
2017-01-19	0	16.00	15.92	-	-	-	0	0	-	15.91	15.83	-	-	-	0	-	0.00%
2017-01-18	0	16.00	15.82	-	-	-	0	0	-	15.91	15.73	-	-	-	0	-	0.00%
2017-01-17	0	16.00	15.46	-	-	-	0	0	-	15.91	15.37	-	-	-	0	-	0.00%
2017-01-16	0	16.00	16.00	-	-	-	0	0	-	15.91	15.91	-	-	-	0	-	0.25%
2017-01-13	0	15.96	15.88	-	-	-	0	0	-	15.87	15.79	-	-	-	0	-	-0.50%
2017-01-12	0	16.04	16.02	-	-	-	0	0	-	15.95	15.93	-	-	-	0	-	0.25%
2017-01-11	0	16.00	15.88	-	15.88	15.88	5,000	79,400	15.880	15.91	15.79	-	15.79	15.79	5,029	15.787	1.27%
2017-01-10	0	15.80	-	-	-	-	0	0	-	15.71	-	-	-	-	0	-	0.38%
2017-01-09	0	15.74	15.62	15.80	15.74	15.74	5,000	78,700	15.740	15.65	15.53	15.71	15.65	15.65	5,029	15.648	-0.38%
2017-01-06	0	15.80	15.66	15.84	15.80	15.80	5,000	79,000	15.800	15.71	15.57	15.75	15.71	15.71	5,029	15.707	0.51%
2017-01-05	0	15.72	-	-	15.70	15.84	89,400	1,411,568	15.789	15.63	-	-	15.61	15.75	89,927	15.697	-0.76%
2017-01-04	0	15.84	-	-	-	-	0	0	-	15.75	-	-	-	-	0	-	-0.13%
2017-01-03	0	15.86	-	-	15.84	15.84	5,000	79,200	15.840	15.77	-	-	15.75	15.75	5,029	15.747	0.25%
2016-12-30	0	15.82	-	-	-	-	0	0	-	15.73	-	-	-	-	0	-	1.28%
2016-12-29	0	15.62	-	-	15.58	15.58	15,000	234,100	15.607	15.53	-	-	15.49	15.49	15,088	15.515	0.00%
2016-12-28	0	15.62	-	-	-	-	0	0	-	15.53	-	-	-	-	0	-	0.51%
2016-12-23	0	15.54	-	-	-	-	0	0	-	15.45	-	-	-	-	0	-	0.00%
2016-12-22	0	15.54	-	-	-	-	0	0	-	15.45	-	-	-	-	0	-	-1.40%
2016-12-21	0	15.76	-	-	-	-	0	0	-	15.67	-	-	-	-	0	-	0.00%
2016-12-20	0	15.76	-	-	-	-	0	0	-	15.67	-	-	-	-	0	-	-0.25%
2016-12-19	0	15.80	-	-	15.80	15.80	5,000	79,000	15.800	15.71	-	-	15.71	15.71	5,029	15.707	0.51%
2016-12-16	0	15.72	-	-	15.72	15.72	5,000	78,600	15.720	15.63	-	-	15.63	15.63	5,029	15.628	-0.51%
2016-12-15	0	15.80	-	-	15.78	15.94	133,200	2,111,316	15.851	15.71	-	-	15.69	15.85	133,985	15.758	-0.75%
2016-12-14	0	15.92	-	-	15.94	15.94	6,000	95,560	15.927	15.83	-	-	15.85	15.85	6,035	15.833	0.25%
2016-12-13	0	15.88	-	-	-	-	0	0	-	15.79	-	-	-	-	0	-	0.00%
2016-12-12	0	15.88	-	-	15.88	16.04	29,600	473,448	15.995	15.79	-	-	15.79	15.95	29,774	15.901	-0.87%
2016-12-09	0	16.02	-	-	16.02	16.04	15,000	240,400	16.027	15.93	-	-	15.93	15.95	15,088	15.933	0.63%
2016-12-08	0	15.92	-	-	15.68	15.96	35,000	554,700	15.849	15.83	-	-	15.59	15.87	35,206	15.756	1.27%
2016-12-07	0	15.72	-	-	15.68	15.70	60,000	941,300	15.688	15.63	-	-	15.59	15.61	60,354	15.596	1.16%
2016-12-06	0	15.54	-	-	15.48	15.52	10,000	155,000	15.500	15.45	-	-	15.39	15.43	10,059	15.409	1.04%
2016-12-05	0	15.38	-	-	15.28	15.28	5,000	76,400	15.280	15.29	-	-	15.19	15.19	5,029	15.190	-1.28%
2016-12-02	0	15.58	-	-	-	-	0	0	-	15.49	-	-	-	-	0	-	-0.38%
2016-12-01	0	15.64	-	-	15.64	15.64	5,000	78,200	15.640	15.55	-	-	15.55	15.55	5,029	15.548	0.77%
2016-11-30	0	15.52	-	-	-	-	0	0	-	15.43	-	-	-	-	0	-	0.00%
2016-11-29	0	15.52	-	-	-	-	0	0	-	15.43	-	-	-	-	0	-	0.00%
2016-11-28	0	15.52	-	-	15.50	15.52	25,000	387,900	15.516	15.43	-	-	15.41	15.43	25,147	15.425	0.78%
2016-11-25	0	15.40	-	-	15.30	15.34	40,000	612,600	15.315	15.31	-	-	15.21	15.25	40,236	15.225	0.65%
2016-11-24	0	15.30	-	-	15.30	15.34	39,600	606,772	15.323	15.21	-	-	15.21	15.25	39,833	15.233	-0.13%
2016-11-23	0	15.32	-	-	15.30	15.32	10,000	153,100	15.310	15.23	-	-	15.21	15.23	10,059	15.220	0.26%
2016-11-22	0	15.28	-	-	15.28	15.36	75,000	1,149,200	15.323	15.19	-	-	15.19	15.27	75,442	15.233	-0.52%
2016-11-21	0	15.36	-	-	15.42	15.42	5,000	77,100	15.420	15.27	-	-	15.33	15.33	5,029	15.330	-1.29%
2016-11-18	0	15.56	-	-	-	-	0	0	-	15.47	-	-	-	-	0	-	0.52%
2016-11-17	0	15.48	-	-	15.46	15.46	5,000	77,300	15.460	15.39	-	-	15.37	15.37	5,029	15.369	-1.90%
2016-11-16	0	15.78	-	-	15.78	15.78	25,000	394,500	15.780	15.69	-	-	15.69	15.69	25,147	15.688	0.77%
2016-11-15	0	15.66	-	-	15.76	15.76	1,800	28,368	15.760	15.57	-	-	15.67	15.67	1,811	15.668	-0.51%
2016-11-14	0	15.74	-	-	-	-	0	0	-	15.65	-	-	-	-	0	-	-2.60%
2016-11-11	0	16.16	-	-	-	-	0	0	-	16.07	-	-	-	-	0	-	-1.94%
2016-11-10	0	16.48	-	-	16.34	16.48	25,000	411,000	16.440	16.38	-	-	16.24	16.38	25,147	16.344	2.11%
2016-11-09	0	16.14	-	-	16.14	16.14	5,000	80,700	16.140	16.05	-	-	16.05	16.05	5,029	16.045	-0.86%
2016-11-08	0	16.28	-	-	-	-	0	0	-	16.18	-	-	-	-	0	-	0.00%
2016-11-07	0	16.28	-	-	-	-	0	0	-	16.18	-	-	-	-	0	-	0.62%
2016-11-04	0	16.18	-	-	16.34	16.34	5,000	81,700	16.340	16.09	-	-	16.24	16.24	5,029	16.244	-0.25%
2016-11-03	0	16.22	-	-	16.06	16.20	15,000	241,800	16.120	16.12	-	-	15.97	16.11	15,088	16.026	-0.86%
2016-11-02	0	16.36	-	-	-	-	0	0	-	16.26	-	-	-	-	0	-	-1.92%
2016-11-01	0	16.68	-	-	16.56	16.68	20,000	332,400	16.620	16.58	-	-	16.46	16.58	20,118	16.523	1.21%
2016-10-31	0	16.48	-	-	-	-	0	0	-	16.38	-	-	-	-	0	-	-0.48%
2016-10-28	0	16.56	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2016-10-27	0	16.56	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	-0.36%
2016-10-26	0	16.62	-	-	-	-	0	0	-	16.52	-	-	-	-	0	-	-0.36%
2016-10-25	0	16.68	-	-	-	-	0	0	-	16.58	-	-	-	-	0	-	-0.12%
2016-10-24	0	16.70	-	-	16.70	16.70	5,000	83,500	16.700	16.60	-	-	16.60	16.60	5,029	16.602	1.09%
2016-10-20	0	16.52	-	-	-	-	0	0	-	16.42	-	-	-	-	0	-	0.61%
2016-10-19	0	16.42	-	-	-	-	0	0	-	16.32	-	-	-	-	0	-	0.49%
2016-10-18	0	16.34	-	-	-	-	0	0	-	16.24	-	-	-	-	0	-	0.37%
2016-10-17	0	16.28	-	-	16.32	16.32	5,000	81,600	16.320	16.18	-	-	16.22	16.22	5,029	16.224	0.25%
2016-10-14	0	16.24	16.24	16.34	16.24	16.24	4,000	64,960	16.240	16.14	16.14	16.24	16.14	16.14	4,024	16.145

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---