Vanguard FTSE Asia ex Japan Index ETF: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 82805 | 2018-04-09 | 2021-05-10 | 2021-10-15 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021-10-12 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-10-11 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-10-08 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-10-07 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-10-06 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-10-05 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-10-04 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-09-30 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-09-29 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-09-28 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-09-27 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-09-24 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-09-23 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-09-21 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-09-20 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-09-17 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-09-16 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-09-15 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-09-14 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-09-13 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-09-10 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-09-09 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-09-08 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-09-07 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-09-06 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-09-03 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-09-02 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-09-01 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-08-31 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-08-30 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-08-27 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-08-26 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-08-25 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-08-24 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-08-23 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-08-20 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-08-19 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-08-18 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-08-17 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-08-16 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-08-13 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-08-12 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-08-11 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-08-10 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-08-09 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-08-06 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-08-05 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-08-04 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-08-03 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-08-02 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-30 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-29 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-28 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-27 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-26 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-23 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-22 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-21 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-20 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-19 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-16 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-15 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-14 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-13 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-12 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-09 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-08 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-07 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-06 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-05 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-02 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-30 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-29 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-28 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-25 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-24 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-23 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-22 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-21 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-18 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-17 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-16 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-15 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-11 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-10 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-09 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-08 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-07 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-04 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-03 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-02 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-01 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-05-31 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-05-28 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-05-27 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-05-26 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-05-25 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-05-24 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-05-21 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-05-20 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-05-18 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-05-17 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-05-14 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-05-13 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-05-12 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-05-11 | 1 | - | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 0.00% |
| 2021-05-10 | 0 | 25.68 | - | 25.68 | 25.62 | 25.74 | 13,900 | 356,962 | 25.681 | 25.68 | - | 25.68 | 25.62 | 25.74 | 13,900 | 25.681 | -0.16% |
| 2021-05-07 | 0 | 25.72 | - | - | - | - | 0 | 0 | - | 25.72 | - | - | - | - | 0 | - | 0.00% |
| 2021-05-06 | 0 | 25.72 | - | - | 25.72 | 25.80 | 12,100 | 311,522 | 25.746 | 25.72 | - | - | 25.72 | 25.80 | 12,100 | 25.746 | -0.23% |
| 2021-05-05 | 0 | 25.78 | - | - | - | - | 0 | 0 | - | 25.78 | - | - | - | - | 0 | - | 0.00% |
| 2021-05-04 | 0 | 25.78 | - | - | 25.72 | 25.78 | 2,500 | 64,388 | 25.755 | 25.78 | - | - | 25.72 | 25.78 | 2,500 | 25.755 | 0.08% |
| 2021-05-03 | 0 | 25.76 | - | - | 25.76 | 25.76 | 6,900 | 177,744 | 25.760 | 25.76 | - | - | 25.76 | 25.76 | 6,900 | 25.760 | -1.23% |
| 2021-04-30 | 0 | 26.08 | - | - | 26.08 | 26.08 | 6,700 | 174,736 | 26.080 | 26.08 | - | - | 26.08 | 26.08 | 6,700 | 26.080 | -1.14% |
| 2021-04-29 | 0 | 26.38 | - | - | - | - | 0 | 0 | - | 26.38 | - | - | - | - | 0 | - | 0.61% |
| 2021-04-28 | 0 | 26.22 | - | - | - | - | 0 | 0 | - | 26.22 | - | - | - | - | 0 | - | 0.08% |
| 2021-04-27 | 0 | 26.20 | - | - | 26.16 | 26.16 | 8,500 | 222,360 | 26.160 | 26.20 | - | - | 26.16 | 26.16 | 8,500 | 26.160 | -0.08% |
| 2021-04-26 | 0 | 26.22 | - | - | 26.22 | 26.22 | 4,400 | 115,368 | 26.220 | 26.22 | - | - | 26.22 | 26.22 | 4,400 | 26.220 | 0.77% |
| 2021-04-23 | 0 | 26.02 | - | - | - | - | 0 | 0 | - | 26.02 | - | - | - | - | 0 | - | 0.70% |
| 2021-04-22 | 0 | 25.84 | - | - | - | - | 0 | 0 | - | 25.84 | - | - | - | - | 0 | - | 0.31% |
| 2021-04-21 | 0 | 25.76 | - | - | 25.72 | 25.76 | 19,100 | 491,704 | 25.744 | 25.76 | - | - | 25.72 | 25.76 | 19,100 | 25.744 | -1.30% |
| 2021-04-20 | 0 | 26.10 | 26.00 | - | - | - | 0 | 0 | - | 26.10 | 26.00 | - | - | - | 0 | - | 0.00% |
| 2021-04-19 | 0 | 26.10 | - | - | - | - | 0 | 0 | - | 26.10 | - | - | - | - | 0 | - | 0.00% |
| 2021-04-16 | 0 | 26.10 | - | - | 26.10 | 26.10 | 6,700 | 174,870 | 26.100 | 26.10 | - | - | 26.10 | 26.10 | 6,700 | 26.100 | -0.23% |
| 2021-04-15 | 0 | 26.16 | - | - | - | - | 0 | 0 | - | 26.16 | - | - | - | - | 0 | - | -0.68% |
| 2021-04-14 | 0 | 26.34 | 26.18 | 26.34 | 26.24 | 26.34 | 56,000 | 1,473,004 | 26.304 | 26.34 | 26.18 | 26.34 | 26.24 | 26.34 | 56,000 | 26.304 | 0.77% |
| 2021-04-13 | 0 | 26.14 | - | - | 26.10 | 26.34 | 20,300 | 532,126 | 26.213 | 26.14 | - | - | 26.10 | 26.34 | 20,300 | 26.213 | -0.31% |
| 2021-04-12 | 0 | 26.22 | - | - | 26.22 | 26.54 | 52,000 | 1,374,440 | 26.432 | 26.22 | - | - | 26.22 | 26.54 | 52,000 | 26.432 | 0.31% |
| 2021-04-09 | 0 | 26.14 | - | - | 26.14 | 26.14 | 10,600 | 277,084 | 26.140 | 26.14 | - | - | 26.14 | 26.14 | 10,600 | 26.140 | -0.76% |
| 2021-04-08 | 0 | 26.34 | - | - | 26.34 | 26.34 | 4,200 | 110,628 | 26.340 | 26.34 | - | - | 26.34 | 26.34 | 4,200 | 26.340 | 0.53% |
| 2021-04-07 | 0 | 26.20 | - | - | 26.20 | 26.40 | 30,200 | 795,136 | 26.329 | 26.20 | - | - | 26.20 | 26.40 | 30,200 | 26.329 | -0.15% |
| 2021-04-01 | 0 | 26.24 | 26.10 | - | - | - | 0 | 0 | - | 26.24 | 26.10 | - | - | - | 0 | - | 1.74% |
| 2021-03-31 | 0 | 25.80 | - | - | - | - | 0 | 0 | - | 25.79 | - | - | - | - | 0 | - | 0.00% |
| 2021-03-30 | 0 | 25.80 | - | - | - | - | 0 | 0 | - | 25.79 | - | - | - | - | 0 | - | 0.78% |
| 2021-03-29 | 0 | 25.60 | - | - | - | - | 0 | 0 | - | 25.59 | - | - | - | - | 0 | - | 0.23% |
| 2021-03-26 | 0 | 25.54 | - | - | - | - | 0 | 0 | - | 25.53 | - | - | - | - | 0 | - | 0.55% |
| 2021-03-25 | 0 | 25.40 | - | - | - | - | 0 | 0 | - | 25.39 | - | - | - | - | 0 | - | -0.78% |
| 2021-03-24 | 0 | 25.60 | - | - | 25.62 | 25.62 | 11,200 | 286,944 | 25.620 | 25.59 | - | - | 25.61 | 25.61 | 11,204 | 25.612 | -1.08% |
| 2021-03-23 | 0 | 25.88 | 25.76 | 25.90 | 25.82 | 25.88 | 30,000 | 775,462 | 25.849 | 25.87 | 25.75 | 25.89 | 25.81 | 25.87 | 30,010 | 25.840 | -0.38% |
| 2021-03-22 | 0 | 25.98 | - | - | - | - | 0 | 0 | - | 25.97 | - | - | - | - | 0 | - | 0.00% |
| 2021-03-19 | 0 | 25.98 | - | - | - | - | 0 | 0 | - | 25.97 | - | - | - | - | 0 | - | -0.61% |
| 2021-03-18 | 0 | 26.14 | - | - | - | - | 0 | 0 | - | 26.13 | - | - | - | - | 0 | - | 0.46% |
| 2021-03-17 | 0 | 26.02 | - | - | 26.00 | 26.06 | 7,700 | 200,386 | 26.024 | 26.01 | - | - | 25.99 | 26.05 | 7,703 | 26.016 | -0.46% |
| 2021-03-16 | 0 | 26.14 | - | - | - | - | 0 | 0 | - | 26.13 | - | - | - | - | 0 | - | 0.00% |
| 2021-03-15 | 0 | 26.14 | - | - | - | - | 0 | 0 | - | 26.13 | - | - | - | - | 0 | - | -0.31% |
| 2021-03-12 | 0 | 26.22 | - | - | - | - | 0 | 0 | - | 26.21 | - | - | - | - | 0 | - | 0.00% |
| 2021-03-11 | 0 | 26.22 | - | - | - | - | 0 | 0 | - | 26.21 | - | - | - | - | 0 | - | 1.63% |
| 2021-03-10 | 0 | 25.80 | - | - | - | - | 0 | 0 | - | 25.79 | - | - | - | - | 0 | - | 0.23% |
| 2021-03-09 | 0 | 25.74 | - | - | - | - | 0 | 0 | - | 25.73 | - | - | - | - | 0 | - | -0.62% |
| 2021-03-08 | 0 | 25.90 | - | 25.90 | 26.00 | 26.00 | 1,500 | 39,000 | 26.000 | 25.89 | - | 25.89 | 25.99 | 25.99 | 1,500 | 25.991 | -1.15% |
| 2021-03-05 | 0 | 26.20 | - | - | - | - | 0 | 0 | - | 26.19 | - | - | - | - | 0 | - | -0.30% |
| 2021-03-04 | 0 | 26.28 | - | - | 26.28 | 26.30 | 1,800 | 47,324 | 26.291 | 26.27 | - | - | 26.27 | 26.29 | 1,801 | 26.282 | -1.94% |
| 2021-03-03 | 0 | 26.80 | - | - | - | - | 0 | 0 | - | 26.79 | - | - | - | - | 0 | - | 1.75% |
| 2021-03-02 | 0 | 26.34 | - | - | - | - | 0 | 0 | - | 26.33 | - | - | - | - | 0 | - | 0.15% |
| 2021-03-01 | 0 | 26.30 | - | - | - | - | 0 | 0 | - | 26.29 | - | - | - | - | 0 | - | 0.31% |
| 2021-02-26 | 0 | 26.22 | - | - | - | - | 0 | 0 | - | 26.21 | - | - | - | - | 0 | - | -2.53% |
| 2021-02-25 | 0 | 26.90 | - | - | - | - | 0 | 0 | - | 26.89 | - | - | - | - | 0 | - | 0.37% |
| 2021-02-24 | 0 | 26.80 | - | - | 27.00 | 27.00 | 600 | 16,200 | 27.000 | 26.79 | - | - | 26.99 | 26.99 | 600 | 26.991 | -1.98% |
| 2021-02-23 | 0 | 27.34 | - | - | - | - | 0 | 0 | - | 27.33 | - | - | - | - | 0 | - | 0.00% |
| 2021-02-22 | 0 | 27.34 | - | - | - | - | 0 | 0 | - | 27.33 | - | - | - | - | 0 | - | -0.80% |
| 2021-02-19 | 0 | 27.56 | - | - | 27.56 | 27.56 | 3,000 | 82,680 | 27.560 | 27.55 | - | - | 27.55 | 27.55 | 3,001 | 27.551 | -0.36% |
| 2021-02-18 | 0 | 27.66 | - | - | 27.80 | 27.80 | 6,300 | 175,140 | 27.800 | 27.65 | - | - | 27.79 | 27.79 | 6,302 | 27.791 | -0.65% |
| 2021-02-17 | 0 | 27.84 | - | - | 27.54 | 27.54 | 1,700 | 46,818 | 27.540 | 27.83 | - | - | 27.53 | 27.53 | 1,701 | 27.531 | 0.43% |
| 2021-02-16 | 0 | 27.72 | - | - | 27.72 | 27.72 | 8,000 | 221,760 | 27.720 | 27.71 | - | - | 27.71 | 27.71 | 8,003 | 27.711 | 1.46% |
| 2021-02-11 | 0 | 27.32 | - | - | - | - | 0 | 0 | - | 27.31 | - | - | - | - | 0 | - | 0.29% |
| 2021-02-10 | 0 | 27.24 | - | - | - | - | 0 | 0 | - | 27.23 | - | - | - | - | 0 | - | 1.26% |
| 2021-02-09 | 0 | 26.90 | - | - | - | - | 0 | 0 | - | 26.89 | - | - | - | - | 0 | - | 0.45% |
| 2021-02-08 | 0 | 26.78 | - | - | - | - | 0 | 0 | - | 26.77 | - | - | - | - | 0 | - | 0.00% |
| 2021-02-05 | 0 | 26.78 | - | - | - | - | 0 | 0 | - | 26.77 | - | - | - | - | 0 | - | 0.22% |
| 2021-02-04 | 0 | 26.72 | - | - | 26.72 | 26.72 | 1,000 | 26,720 | 26.720 | 26.71 | - | - | 26.71 | 26.71 | 1,000 | 26.711 | -0.37% |
| 2021-02-03 | 0 | 26.82 | 26.72 | - | - | - | 0 | 0 | - | 26.81 | 26.71 | - | - | - | 0 | - | 0.75% |
| 2021-02-02 | 0 | 26.62 | - | - | - | - | 0 | 0 | - | 26.61 | - | - | - | - | 0 | - | 2.07% |
| 2021-02-01 | 0 | 26.08 | - | - | - | - | 0 | 0 | - | 26.07 | - | - | - | - | 0 | - | 1.16% |
| 2021-01-29 | 0 | 25.78 | - | - | 25.78 | 26.00 | 20,100 | 521,126 | 25.927 | 25.77 | - | - | 25.77 | 25.99 | 20,107 | 25.918 | -0.77% |
| 2021-01-28 | 0 | 25.98 | - | - | 25.98 | 25.98 | 6,700 | 174,066 | 25.980 | 25.97 | - | - | 25.97 | 25.97 | 6,702 | 25.971 | -2.91% |
| 2021-01-27 | 0 | 26.76 | - | - | - | - | 0 | 0 | - | 26.75 | - | - | - | - | 0 | - | -0.45% |
| 2021-01-26 | 0 | 26.88 | - | - | - | - | 0 | 0 | - | 26.87 | - | - | - | - | 0 | - | -1.83% |
| 2021-01-25 | 0 | 27.38 | - | - | 27.32 | 27.32 | 100 | 2,732 | 27.320 | 27.37 | - | - | 27.31 | 27.31 | 100 | 27.311 | 1.63% |
| 2021-01-22 | 0 | 26.94 | - | - | 27.06 | 27.06 | 3,800 | 102,828 | 27.060 | 26.93 | - | - | 27.05 | 27.05 | 3,801 | 27.051 | -1.03% |
| 2021-01-21 | 0 | 27.22 | - | - | 27.18 | 27.22 | 1,000 | 27,216 | 27.216 | 27.21 | - | - | 27.17 | 27.21 | 1,000 | 27.207 | 0.89% |
| 2021-01-20 | 0 | 26.98 | - | - | 26.94 | 26.98 | 7,500 | 202,090 | 26.945 | 26.97 | - | - | 26.93 | 26.97 | 7,502 | 26.936 | 1.20% |
| 2021-01-19 | 0 | 26.66 | - | - | 26.64 | 26.66 | 13,000 | 346,450 | 26.650 | 26.65 | - | - | 26.63 | 26.65 | 13,004 | 26.641 | 2.15% |
| 2021-01-18 | 0 | 26.10 | - | - | 25.98 | 26.00 | 900 | 23,384 | 25.982 | 26.09 | - | - | 25.97 | 25.99 | 900 | 25.974 | -0.31% |
| 2021-01-15 | 0 | 26.18 | - | - | - | - | 0 | 0 | - | 26.17 | - | - | - | - | 0 | - | 0.00% |
| 2021-01-14 | 0 | 26.18 | - | - | - | - | 0 | 0 | - | 26.17 | - | - | - | - | 0 | - | 0.69% |
| 2021-01-13 | 0 | 26.00 | - | - | - | - | 0 | 0 | - | 25.99 | - | - | - | - | 0 | - | 0.15% |
| 2021-01-12 | 0 | 25.96 | - | - | - | - | 0 | 0 | - | 25.95 | - | - | - | - | 0 | - | 0.00% |
| 2021-01-11 | 0 | 25.96 | - | - | 26.12 | 26.12 | 2,000 | 52,240 | 26.120 | 25.95 | - | - | 26.11 | 26.11 | 2,001 | 26.111 | 1.01% |
| 2021-01-08 | 0 | 25.70 | - | - | - | - | 0 | 0 | - | 25.69 | - | - | - | - | 0 | - | 1.66% |
| 2021-01-07 | 0 | 25.28 | - | - | - | - | 0 | 0 | - | 25.27 | - | - | - | - | 0 | - | 0.00% |
| 2021-01-06 | 0 | 25.28 | 25.18 | - | 25.26 | 25.34 | 19,600 | 496,062 | 25.309 | 25.27 | 25.17 | - | 25.25 | 25.33 | 19,606 | 25.301 | 1.12% |
| 2021-01-05 | 0 | 25.00 | 25.00 | - | - | - | 0 | 0 | - | 24.99 | 24.99 | - | - | - | 0 | - | 0.24% |
| 2021-01-04 | 0 | 24.94 | - | - | 24.82 | 24.82 | 7,800 | 193,596 | 24.820 | 24.93 | - | - | 24.81 | 24.81 | 7,803 | 24.812 | 0.91% |
| 2020-12-31 | 0 | 24.74 | - | - | - | - | 0 | 0 | - | 24.71 | - | - | - | - | 0 | - | 0.57% |
| 2020-12-30 | 0 | 24.60 | - | - | - | - | 0 | 0 | - | 24.57 | - | - | - | - | 0 | - | 1.49% |
| 2020-12-29 | 0 | 24.24 | - | - | 24.24 | 24.24 | 28,800 | 698,112 | 24.240 | 24.21 | - | - | 24.21 | 24.21 | 28,839 | 24.207 | 0.75% |
| 2020-12-28 | 0 | 24.06 | - | - | - | - | 0 | 0 | - | 24.03 | - | - | - | - | 0 | - | 0.00% |
| 2020-12-24 | 0 | 24.06 | - | - | 24.04 | 24.08 | 28,800 | 693,072 | 24.065 | 24.03 | - | - | 24.01 | 24.05 | 28,839 | 24.033 | 0.08% |
| 2020-12-23 | 0 | 24.04 | - | - | - | - | 0 | 0 | - | 24.01 | - | - | - | - | 0 | - | 0.17% |
| 2020-12-22 | 0 | 24.00 | - | - | 24.00 | 24.00 | 2,000 | 48,000 | 24.000 | 23.97 | - | - | 23.97 | 23.97 | 2,003 | 23.968 | -0.83% |
| 2020-12-21 | 0 | 24.20 | 24.20 | - | 24.20 | 24.20 | 100 | 2,420 | 24.200 | 24.17 | 24.17 | - | 24.17 | 24.17 | 100 | 24.167 | -0.33% |
| 2020-12-18 | 0 | 24.28 | - | - | - | - | 0 | 0 | - | 24.25 | - | - | - | - | 0 | - | 0.00% |
| 2020-12-17 | 0 | 24.28 | - | - | - | - | 0 | 0 | - | 24.25 | - | - | - | - | 0 | - | 0.58% |
| 2020-12-16 | 0 | 24.14 | - | - | - | - | 0 | 0 | - | 24.11 | - | - | - | - | 0 | - | 0.17% |
| 2020-12-15 | 0 | 24.10 | - | - | - | - | 0 | 0 | - | 24.07 | - | - | - | - | 0 | - | -0.41% |
| 2020-12-14 | 0 | 24.20 | - | - | 24.20 | 24.20 | 100 | 2,420 | 24.200 | 24.17 | - | - | 24.17 | 24.17 | 100 | 24.167 | 0.17% |
| 2020-12-11 | 0 | 24.16 | - | - | - | - | 0 | 0 | - | 24.13 | - | - | - | - | 0 | - | 0.00% |
| 2020-12-10 | 0 | 24.16 | - | - | - | - | 0 | 0 | - | 24.13 | - | - | - | - | 0 | - | 0.00% |
| 2020-12-09 | 0 | 24.16 | - | - | 24.16 | 24.18 | 8,000 | 193,282 | 24.160 | 24.13 | - | - | 24.13 | 24.15 | 8,011 | 24.128 | 0.08% |
| 2020-12-08 | 0 | 24.14 | - | - | - | - | 0 | 0 | - | 24.11 | - | - | - | - | 0 | - | 0.00% |
| 2020-12-07 | 0 | 24.14 | - | - | - | - | 0 | 0 | - | 24.11 | - | - | - | - | 0 | - | 0.00% |
| 2020-12-04 | 0 | 24.14 | - | - | - | - | 0 | 0 | - | 24.11 | - | - | - | - | 0 | - | 0.92% |
| 2020-12-03 | 0 | 23.92 | - | - | - | - | 0 | 0 | - | 23.89 | - | - | - | - | 0 | - | 0.50% |
| 2020-12-02 | 0 | 23.80 | - | - | - | - | 0 | 0 | - | 23.77 | - | - | - | - | 0 | - | 0.25% |
| 2020-12-01 | 0 | 23.74 | - | - | - | - | 0 | 0 | - | 23.71 | - | - | - | - | 0 | - | 0.25% |
| 2020-11-30 | 0 | 23.68 | - | - | 23.78 | 24.02 | 23,700 | 566,208 | 23.891 | 23.65 | - | - | 23.75 | 23.99 | 23,732 | 23.858 | -1.58% |
| 2020-11-27 | 0 | 24.06 | - | - | 24.06 | 24.12 | 4,400 | 105,976 | 24.085 | 24.03 | - | - | 24.03 | 24.09 | 4,406 | 24.053 | 0.84% |
| 2020-11-26 | 0 | 23.86 | - | - | - | - | 0 | 0 | - | 23.83 | - | - | - | - | 0 | - | 0.08% |
| 2020-11-25 | 0 | 23.84 | - | - | - | - | 0 | 0 | - | 23.81 | - | - | - | - | 0 | - | -0.17% |
| 2020-11-24 | 0 | 23.88 | - | - | - | - | 0 | 0 | - | 23.85 | - | - | - | - | 0 | - | 0.34% |
| 2020-11-23 | 0 | 23.80 | - | - | - | - | 0 | 0 | - | 23.77 | - | - | - | - | 0 | - | 1.45% |
| 2020-11-20 | 0 | 23.46 | - | - | - | - | 0 | 0 | - | 23.43 | - | - | - | - | 0 | - | 0.00% |
| 2020-11-19 | 0 | 23.46 | - | - | - | - | 0 | 0 | - | 23.43 | - | - | - | - | 0 | - | 0.00% |
| 2020-11-18 | 0 | 23.46 | - | - | - | - | 0 | 0 | - | 23.43 | - | - | - | - | 0 | - | 0.00% |
| 2020-11-17 | 0 | 23.46 | - | - | - | - | 0 | 0 | - | 23.43 | - | - | - | - | 0 | - | 0.00% |
| 2020-11-16 | 0 | 23.46 | - | - | - | - | 0 | 0 | - | 23.43 | - | - | - | - | 0 | - | 0.69% |
| 2020-11-13 | 0 | 23.30 | - | - | - | - | 0 | 0 | - | 23.27 | - | - | - | - | 0 | - | 0.78% |
| 2020-11-12 | 0 | 23.12 | - | - | - | - | 0 | 0 | - | 23.09 | - | - | - | - | 0 | - | 0.43% |
| 2020-11-11 | 0 | 23.02 | - | - | - | - | 0 | 0 | - | 22.99 | - | - | - | - | 0 | - | -0.78% |
| 2020-11-10 | 0 | 23.20 | - | - | - | - | 0 | 0 | - | 23.17 | - | - | - | - | 0 | - | 0.78% |
| 2020-11-09 | 0 | 23.02 | - | - | - | - | 0 | 0 | - | 22.99 | - | - | - | - | 0 | - | 0.00% |
| 2020-11-06 | 0 | 23.02 | - | - | - | - | 0 | 0 | - | 22.99 | - | - | - | - | 0 | - | 0.26% |
| 2020-11-05 | 0 | 22.96 | - | - | 22.96 | 22.96 | 9,900 | 227,248 | 22.954 | 22.93 | - | - | 22.93 | 22.93 | 9,913 | 22.923 | 2.23% |
| 2020-11-04 | 0 | 22.46 | - | - | 22.46 | 22.52 | 200 | 4,498 | 22.490 | 22.43 | - | - | 22.43 | 22.49 | 200 | 22.460 | -0.09% |
| 2020-11-03 | 0 | 22.48 | - | - | 22.42 | 22.42 | 2,800 | 62,776 | 22.420 | 22.45 | - | - | 22.39 | 22.39 | 2,804 | 22.390 | 0.99% |
| 2020-11-02 | 0 | 22.26 | - | - | - | - | 0 | 0 | - | 22.23 | - | - | - | - | 0 | - | 0.63% |
| 2020-10-30 | 0 | 22.12 | - | - | - | - | 0 | 0 | - | 22.09 | - | - | - | - | 0 | - | -2.04% |
| 2020-10-29 | 0 | 22.58 | - | - | - | - | 0 | 0 | - | 22.55 | - | - | - | - | 0 | - | -0.09% |
| 2020-10-28 | 0 | 22.60 | - | - | 22.64 | 22.66 | 600 | 13,592 | 22.653 | 22.57 | - | - | 22.61 | 22.63 | 601 | 22.623 | 0.71% |
| 2020-10-27 | 0 | 22.44 | - | - | - | - | 0 | 0 | - | 22.41 | - | - | - | - | 0 | - | 0.00% |
| 2020-10-23 | 0 | 22.44 | - | - | - | - | 0 | 0 | - | 22.41 | - | - | - | - | 0 | - | 0.00% |
| 2020-10-22 | 0 | 22.44 | - | - | - | - | 0 | 0 | - | 22.41 | - | - | - | - | 0 | - | 0.00% |
| 2020-10-21 | 0 | 22.44 | - | - | - | - | 0 | 0 | - | 22.41 | - | - | - | - | 0 | - | 0.00% |
| 2020-10-20 | 0 | 22.44 | - | - | - | - | 0 | 0 | - | 22.41 | - | - | - | - | 0 | - | 0.00% |
| 2020-10-19 | 0 | 22.44 | - | - | - | - | 0 | 0 | - | 22.41 | - | - | - | - | 0 | - | 0.00% |
| 2020-10-16 | 0 | 22.44 | - | - | - | - | 0 | 0 | - | 22.41 | - | - | - | - | 0 | - | 0.00% |
| 2020-10-15 | 0 | 22.44 | - | - | - | - | 0 | 0 | - | 22.41 | - | - | - | - | 0 | - | -1.06% |
| 2020-10-14 | 0 | 22.68 | - | - | - | - | 0 | 0 | - | 22.65 | - | - | - | - | 0 | - | 0.89% |
| 2020-10-12 | 0 | 22.48 | - | - | - | - | 0 | 0 | - | 22.45 | - | - | - | - | 0 | - | 0.90% |
| 2020-10-09 | 0 | 22.28 | - | - | - | - | 0 | 0 | - | 22.25 | - | - | - | - | 0 | - | 0.00% |
| 2020-10-08 | 0 | 22.28 | - | - | - | - | 0 | 0 | - | 22.25 | - | - | - | - | 0 | - | 0.54% |
| 2020-10-07 | 0 | 22.16 | - | - | - | - | 0 | 0 | - | 22.13 | - | - | - | - | 0 | - | 1.28% |
| 2020-10-06 | 0 | 21.88 | - | - | - | - | 0 | 0 | - | 21.85 | - | - | - | - | 0 | - | 0.65% |
| 2020-10-05 | 0 | 21.74 | - | - | - | - | 0 | 0 | - | 21.71 | - | - | - | - | 0 | - | 0.00% |
| 2020-09-30 | 0 | 21.94 | - | - | - | - | 2,800 | 61,944 | 22.123 | 21.71 | - | - | - | - | 2,830 | 21.889 | 0.55% |
| 2020-09-29 | 0 | 21.82 | - | - | - | - | 0 | 0 | - | 21.59 | - | - | - | - | 0 | - | 0.09% |
| 2020-09-28 | 0 | 21.80 | - | - | 21.70 | 21.74 | 26,100 | 566,718 | 21.713 | 21.57 | - | - | 21.47 | 21.51 | 26,378 | 21.484 | 0.55% |
| 2020-09-25 | 0 | 21.68 | - | - | - | - | 0 | 0 | - | 21.45 | - | - | - | - | 0 | - | -0.37% |
| 2020-09-24 | 0 | 21.76 | - | - | - | - | 0 | 0 | - | 21.53 | - | - | - | - | 0 | - | -1.45% |
| 2020-09-23 | 0 | 22.08 | - | - | - | - | 0 | 0 | - | 21.85 | - | - | - | - | 0 | - | 0.00% |
| 2020-09-22 | 0 | 22.08 | - | - | - | - | 0 | 0 | - | 21.85 | - | - | - | - | 0 | - | -0.99% |
| 2020-09-21 | 0 | 22.30 | - | - | - | - | 0 | 0 | - | 22.06 | - | - | - | - | 0 | - | -0.45% |
| 2020-09-18 | 0 | 22.40 | - | - | - | - | 0 | 0 | - | 22.16 | - | - | - | - | 0 | - | 0.00% |
| 2020-09-17 | 0 | 22.40 | - | - | 22.24 | 22.40 | 16,800 | 374,756 | 22.307 | 22.16 | - | - | 22.01 | 22.16 | 16,979 | 22.071 | -0.53% |
| 2020-09-16 | 0 | 22.52 | - | - | - | - | 0 | 0 | - | 22.28 | - | - | - | - | 0 | - | 0.45% |
| 2020-09-15 | 0 | 22.42 | - | - | - | - | 0 | 0 | - | 22.18 | - | - | - | - | 0 | - | 0.18% |
| 2020-09-14 | 0 | 22.38 | - | - | - | - | 0 | 0 | - | 22.14 | - | - | - | - | 0 | - | 0.45% |
| 2020-09-11 | 0 | 22.28 | - | - | 22.28 | 22.28 | 7,800 | 173,784 | 22.280 | 22.04 | - | - | 22.04 | 22.04 | 7,883 | 22.045 | 0.27% |
| 2020-09-10 | 0 | 22.22 | - | - | - | - | 0 | 0 | - | 21.99 | - | - | - | - | 0 | - | 0.00% |
| 2020-09-09 | 0 | 22.22 | - | - | - | - | 0 | 0 | - | 21.99 | - | - | - | - | 0 | - | -0.54% |
| 2020-09-08 | 0 | 22.34 | - | - | - | - | 0 | 0 | - | 22.10 | - | - | - | - | 0 | - | 0.00% |
| 2020-09-07 | 0 | 22.34 | - | - | - | - | 0 | 0 | - | 22.10 | - | - | - | - | 0 | - | -1.41% |
| 2020-09-04 | 0 | 22.66 | - | - | - | - | 0 | 0 | - | 22.42 | - | - | - | - | 0 | - | -0.70% |
| 2020-09-03 | 0 | 22.82 | - | - | - | - | 200 | 4,584 | 22.920 | 22.58 | - | - | - | - | 202 | 22.678 | -0.17% |
| 2020-09-02 | 0 | 22.86 | - | - | 22.70 | 22.88 | 9,900 | 225,752 | 22.803 | 22.62 | - | - | 22.46 | 22.64 | 10,006 | 22.563 | 0.97% |
| 2020-09-01 | 0 | 22.64 | - | - | - | - | 5,000 | 113,372 | 22.674 | 22.40 | - | - | - | - | 5,053 | 22.435 | 0.00% |
| 2020-08-31 | 0 | 22.64 | - | - | - | - | 0 | 0 | - | 22.40 | - | - | - | - | 0 | - | -0.96% |
| 2020-08-28 | 0 | 22.86 | - | - | 22.82 | 22.92 | 1,700 | 38,822 | 22.836 | 22.62 | - | - | 22.58 | 22.68 | 1,718 | 22.595 | -0.44% |
| 2020-08-27 | 0 | 22.96 | - | - | 22.96 | 22.96 | 1,000 | 22,960 | 22.960 | 22.72 | - | - | 22.72 | 22.72 | 1,011 | 22.718 | 0.17% |
| 2020-08-26 | 0 | 22.92 | - | - | 22.92 | 22.92 | 900 | 20,628 | 22.920 | 22.68 | - | - | 22.68 | 22.68 | 910 | 22.678 | 0.35% |
| 2020-08-25 | 0 | 22.84 | - | - | - | - | 0 | 0 | - | 22.60 | - | - | - | - | 0 | - | 0.62% |
| 2020-08-24 | 0 | 22.70 | - | - | - | - | 0 | 0 | - | 22.46 | - | - | - | - | 0 | - | 1.25% |
| 2020-08-21 | 0 | 22.42 | - | - | - | - | 0 | 0 | - | 22.18 | - | - | - | - | 0 | - | 0.00% |
| 2020-08-20 | 0 | 22.42 | - | - | 22.42 | 22.42 | 8,100 | 181,602 | 22.420 | 22.18 | - | - | 22.18 | 22.18 | 8,186 | 22.183 | -1.06% |
| 2020-08-19 | 0 | 22.66 | - | - | - | - | 0 | 0 | - | 22.42 | - | - | - | - | 0 | - | 0.00% |
| 2020-08-18 | 0 | 22.66 | - | - | 22.66 | 22.66 | 200 | 4,532 | 22.660 | 22.42 | - | - | 22.42 | 22.42 | 202 | 22.421 | 0.53% |
| 2020-08-17 | 0 | 22.54 | - | - | - | - | 0 | 0 | - | 22.30 | - | - | - | - | 0 | - | 0.00% |
| 2020-08-14 | 0 | 22.54 | - | - | - | - | 0 | 0 | - | 22.30 | - | - | - | - | 0 | - | 0.00% |
| 2020-08-13 | 0 | 22.54 | - | - | 22.42 | 22.54 | 23,300 | 523,638 | 22.474 | 22.30 | - | - | 22.18 | 22.30 | 23,549 | 22.237 | -0.18% |
| 2020-08-12 | 0 | 22.58 | - | - | - | - | 0 | 0 | - | 22.34 | - | - | - | - | 0 | - | 0.00% |
| 2020-08-11 | 0 | 22.58 | - | - | - | - | 0 | 0 | - | 22.34 | - | - | - | - | 0 | - | 0.00% |
| 2020-08-10 | 0 | 22.58 | - | - | - | - | 0 | 0 | - | 22.34 | - | - | - | - | 0 | - | 0.00% |
| 2020-08-07 | 0 | 22.58 | - | - | 22.40 | 22.52 | 22,700 | 509,664 | 22.452 | 22.34 | - | - | 22.16 | 22.28 | 22,942 | 22.215 | -0.70% |
| 2020-08-06 | 0 | 22.74 | - | - | - | - | 0 | 0 | - | 22.50 | - | - | - | - | 0 | - | 0.44% |
| 2020-08-05 | 0 | 22.64 | - | - | - | - | 0 | 0 | - | 22.40 | - | - | - | - | 0 | - | 0.44% |
| 2020-08-04 | 0 | 22.54 | - | - | - | - | 0 | 0 | - | 22.30 | - | - | - | - | 0 | - | 1.35% |
| 2020-08-03 | 0 | 22.24 | - | - | - | - | 0 | 0 | - | 22.01 | - | - | - | - | 0 | - | 0.00% |
| 2020-07-31 | 0 | 22.24 | - | - | - | - | 0 | 0 | - | 22.01 | - | - | - | - | 0 | - | 0.09% |
| 2020-07-30 | 0 | 22.22 | - | - | - | - | 0 | 0 | - | 21.99 | - | - | - | - | 0 | - | 0.00% |
| 2020-07-29 | 0 | 22.22 | - | - | - | - | 0 | 0 | - | 21.99 | - | - | - | - | 0 | - | 0.00% |
| 2020-07-28 | 0 | 22.22 | - | - | - | - | 0 | 0 | - | 21.99 | - | - | - | - | 0 | - | 1.18% |
| 2020-07-27 | 0 | 21.96 | - | - | - | - | 0 | 0 | - | 21.73 | - | - | - | - | 0 | - | 0.09% |
| 2020-07-24 | 0 | 21.94 | - | - | - | - | 0 | 0 | - | 21.71 | - | - | - | - | 0 | - | -1.44% |
| 2020-07-23 | 0 | 22.26 | - | - | - | - | 0 | 0 | - | 22.03 | - | - | - | - | 0 | - | 0.00% |
| 2020-07-22 | 0 | 22.26 | - | - | - | - | 0 | 0 | - | 22.03 | - | - | - | - | 0 | - | -0.71% |
| 2020-07-21 | 0 | 22.42 | - | - | - | - | 0 | 0 | - | 22.18 | - | - | - | - | 0 | - | 2.37% |
| 2020-07-20 | 0 | 21.90 | - | - | - | - | 0 | 0 | - | 21.67 | - | - | - | - | 0 | - | 0.00% |
| 2020-07-17 | 0 | 21.90 | - | - | 21.90 | 21.90 | 1,000 | 21,900 | 21.900 | 21.67 | - | - | 21.67 | 21.67 | 1,011 | 21.669 | 1.01% |
| 2020-07-16 | 0 | 21.68 | - | - | 22.04 | 22.04 | 900 | 19,836 | 22.040 | 21.45 | - | - | 21.81 | 21.81 | 910 | 21.807 | -1.63% |
| 2020-07-15 | 0 | 22.04 | - | - | - | - | 0 | 0 | - | 21.81 | - | - | - | - | 0 | - | 0.00% |
| 2020-07-14 | 0 | 22.04 | - | - | 22.04 | 22.04 | 7,900 | 174,116 | 22.040 | 21.81 | - | - | 21.81 | 21.81 | 7,984 | 21.807 | -1.43% |
| 2020-07-13 | 0 | 22.36 | - | - | - | - | 0 | 0 | - | 22.12 | - | - | - | - | 0 | - | 0.00% |
| 2020-07-10 | 0 | 22.36 | - | - | - | - | 0 | 0 | - | 22.12 | - | - | - | - | 0 | - | -0.53% |
| 2020-07-09 | 0 | 22.48 | - | - | - | - | 0 | 0 | - | 22.24 | - | - | - | - | 0 | - | 1.35% |
| 2020-07-08 | 0 | 22.18 | - | - | - | - | 0 | 0 | - | 21.95 | - | - | - | - | 0 | - | 0.73% |
| 2020-07-07 | 0 | 22.02 | - | - | - | - | 0 | 0 | - | 21.79 | - | - | - | - | 0 | - | 0.00% |
| 2020-07-06 | 0 | 22.02 | - | - | - | - | 0 | 0 | - | 21.79 | - | - | - | - | 0 | - | 1.66% |
| 2020-07-03 | 0 | 21.66 | - | - | - | - | 0 | 0 | - | 21.43 | - | - | - | - | 0 | - | 1.59% |
| 2020-07-02 | 0 | 21.32 | - | - | - | - | 0 | 0 | - | 21.09 | - | - | - | - | 0 | - | 1.97% |
| 2020-06-30 | 0 | 21.00 | - | - | - | - | 0 | 0 | - | 20.69 | - | - | - | - | 0 | - | -0.10% |
| 2020-06-29 | 0 | 21.02 | - | - | - | - | 0 | 0 | - | 20.71 | - | - | - | - | 0 | - | -0.66% |
| 2020-06-26 | 0 | 21.16 | - | - | - | - | 0 | 0 | - | 20.85 | - | - | - | - | 0 | - | 0.00% |
| 2020-06-24 | 0 | 21.16 | - | - | - | - | 0 | 0 | - | 20.85 | - | - | - | - | 0 | - | 0.38% |
| 2020-06-23 | 0 | 21.08 | - | - | - | - | 0 | 0 | - | 20.77 | - | - | - | - | 0 | - | 0.67% |
| 2020-06-22 | 0 | 20.94 | - | - | - | - | 0 | 0 | - | 20.63 | - | - | - | - | 0 | - | 0.00% |
| 2020-06-19 | 0 | 20.94 | - | - | - | - | 0 | 0 | - | 20.63 | - | - | - | - | 0 | - | 0.77% |
| 2020-06-18 | 0 | 20.78 | - | - | - | - | 0 | 0 | - | 20.47 | - | - | - | - | 0 | - | 0.10% |
| 2020-06-17 | 0 | 20.76 | - | - | - | - | 0 | 0 | - | 20.45 | - | - | - | - | 0 | - | 0.19% |
| 2020-06-16 | 0 | 20.72 | - | - | 20.72 | 20.72 | 8,400 | 174,048 | 20.720 | 20.41 | - | - | 20.41 | 20.41 | 8,527 | 20.412 | 1.87% |
| 2020-06-15 | 0 | 20.34 | - | - | - | - | 0 | 0 | - | 20.04 | - | - | - | - | 0 | - | -1.64% |
| 2020-06-12 | 0 | 20.68 | - | - | - | - | 0 | 0 | - | 20.37 | - | - | - | - | 0 | - | -1.05% |
| 2020-06-11 | 0 | 20.90 | - | - | - | - | 0 | 0 | - | 20.59 | - | - | - | - | 0 | - | -0.95% |
| 2020-06-10 | 0 | 21.10 | - | - | - | - | 0 | 0 | - | 20.79 | - | - | - | - | 0 | - | 0.48% |
| 2020-06-09 | 0 | 21.00 | - | - | - | - | 0 | 0 | - | 20.69 | - | - | - | - | 0 | - | 0.00% |
| 2020-06-08 | 0 | 21.00 | - | - | 21.00 | 21.00 | 1,000 | 21,000 | 21.000 | 20.69 | - | - | 20.69 | 20.69 | 1,015 | 20.688 | 0.38% |
| 2020-06-05 | 0 | 20.92 | - | - | - | - | 0 | 0 | - | 20.61 | - | - | - | - | 0 | - | 1.55% |
| 2020-06-04 | 0 | 20.60 | - | - | - | - | 0 | 0 | - | 20.29 | - | - | - | - | 0 | - | 0.29% |
| 2020-06-03 | 0 | 20.54 | - | - | - | - | 0 | 0 | - | 20.23 | - | - | - | - | 0 | - | 2.29% |
| 2020-06-02 | 0 | 20.08 | 20.08 | 20.28 | - | - | 0 | 0 | - | 19.78 | 19.78 | 19.98 | - | - | 0 | - | 0.30% |
| 2020-06-01 | 0 | 20.02 | 19.88 | - | 19.99 | 20.02 | 10,000 | 200,050 | 20.005 | 19.72 | 19.58 | - | 19.69 | 19.72 | 10,151 | 19.708 | 2.77% |
| 2020-05-29 | 0 | 19.48 | - | - | - | - | 0 | 0 | - | 19.19 | - | - | - | - | 0 | - | 0.00% |
| 2020-05-28 | 0 | 19.48 | - | - | 19.48 | 19.48 | 100 | 1,948 | 19.480 | 19.19 | - | - | 19.19 | 19.19 | 102 | 19.190 | 0.21% |
| 2020-05-27 | 0 | 19.44 | - | - | - | - | 0 | 0 | - | 19.15 | - | - | - | - | 0 | - | 0.41% |
| 2020-05-26 | 0 | 19.36 | - | - | - | - | 0 | 0 | - | 19.07 | - | - | - | - | 0 | - | 0.94% |
| 2020-05-25 | 0 | 19.18 | - | - | - | - | 0 | 0 | - | 18.89 | - | - | - | - | 0 | - | 0.00% |
| 2020-05-22 | 0 | 19.18 | - | 19.50 | 19.18 | 19.64 | 10,500 | 203,726 | 19.402 | 18.89 | - | 19.21 | 18.89 | 19.35 | 10,658 | 19.114 | -2.44% |
| 2020-05-21 | 0 | 19.66 | 19.58 | - | 19.64 | 19.70 | 1,000 | 19,670 | 19.670 | 19.37 | 19.29 | - | 19.35 | 19.41 | 1,015 | 19.378 | -0.10% |
| 2020-05-20 | 0 | 19.68 | - | - | - | - | 0 | 0 | - | 19.39 | - | - | - | - | 0 | - | 0.00% |
| 2020-05-19 | 0 | 19.68 | - | - | 19.66 | 19.68 | 5,000 | 98,360 | 19.672 | 19.39 | - | - | 19.37 | 19.39 | 5,075 | 19.380 | 1.97% |
| 2020-05-18 | 0 | 19.30 | - | - | 19.28 | 19.30 | 8,000 | 154,390 | 19.299 | 19.01 | - | - | 18.99 | 19.01 | 8,121 | 19.012 | 0.42% |
| 2020-05-15 | 0 | 19.22 | - | - | - | - | 0 | 0 | - | 18.93 | - | - | - | - | 0 | - | 0.00% |
| 2020-05-14 | 0 | 19.22 | - | - | - | - | 0 | 0 | - | 18.93 | - | - | - | - | 0 | - | -0.72% |
| 2020-05-13 | 0 | 19.36 | - | - | - | - | 0 | 0 | - | 19.07 | - | - | - | - | 0 | - | 0.00% |
| 2020-05-12 | 0 | 19.36 | 19.20 | - | 19.28 | 19.38 | 6,200 | 119,760 | 19.316 | 19.07 | 18.91 | - | 18.99 | 19.09 | 6,294 | 19.029 | -0.72% |
| 2020-05-11 | 0 | 19.50 | - | - | 19.50 | 19.50 | 1,000 | 19,500 | 19.500 | 19.21 | - | - | 19.21 | 19.21 | 1,015 | 19.210 | 2.09% |
| 2020-05-08 | 0 | 19.10 | - | - | - | - | 0 | 0 | - | 18.82 | - | - | - | - | 0 | - | 0.21% |
| 2020-05-07 | 0 | 19.06 | 18.96 | 19.08 | - | - | 0 | 0 | - | 18.78 | 18.68 | 18.80 | - | - | 0 | - | 0.00% |
| 2020-05-06 | 0 | 19.06 | 18.90 | - | 19.00 | 19.06 | 1,000 | 19,030 | 19.030 | 18.78 | 18.62 | - | 18.72 | 18.78 | 1,015 | 18.747 | 0.32% |
| 2020-05-05 | 0 | 19.00 | 18.86 | - | 18.90 | 19.00 | 1,500 | 28,430 | 18.953 | 18.72 | 18.58 | - | 18.62 | 18.72 | 1,523 | 18.672 | 0.74% |
| 2020-05-04 | 0 | 18.86 | 18.82 | 18.94 | 18.86 | 19.00 | 2,000 | 37,840 | 18.920 | 18.58 | 18.54 | 18.66 | 18.58 | 18.72 | 2,030 | 18.639 | -1.36% |
| 2020-04-29 | 0 | 19.12 | 19.08 | 19.32 | - | - | 0 | 0 | - | 18.84 | 18.80 | 19.03 | - | - | 0 | - | 0.42% |
| 2020-04-28 | 0 | 19.04 | 18.88 | 19.08 | - | - | 0 | 0 | - | 18.76 | 18.60 | 18.80 | - | - | 0 | - | 0.74% |
| 2020-04-27 | 0 | 18.90 | 18.84 | 18.98 | 18.86 | 18.86 | 500 | 9,430 | 18.860 | 18.62 | 18.56 | 18.70 | 18.58 | 18.58 | 508 | 18.580 | 0.75% |
| 2020-04-24 | 0 | 18.76 | 18.60 | 18.88 | - | - | 0 | 0 | - | 18.48 | 18.32 | 18.60 | - | - | 0 | - | -0.11% |
| 2020-04-23 | 0 | 18.78 | 18.78 | 18.96 | - | - | 0 | 0 | - | 18.50 | 18.50 | 18.68 | - | - | 0 | - | 0.43% |
| 2020-04-22 | 0 | 18.70 | 18.50 | - | 18.64 | 18.70 | 1,000 | 18,670 | 18.670 | 18.42 | 18.23 | - | 18.36 | 18.42 | 1,015 | 18.393 | 0.00% |
| 2020-04-21 | 0 | 18.70 | 18.62 | 18.74 | 18.70 | 19.08 | 6,000 | 113,436 | 18.906 | 18.42 | 18.34 | 18.46 | 18.42 | 18.80 | 6,091 | 18.625 | -2.09% |
| 2020-04-20 | 0 | 19.10 | - | 19.28 | 19.10 | 19.12 | 2,000 | 38,230 | 19.115 | 18.82 | - | 18.99 | 18.82 | 18.84 | 2,030 | 18.831 | -0.10% |
| 2020-04-17 | 0 | 19.12 | 19.00 | 19.30 | 18.82 | 19.12 | 3,500 | 66,390 | 18.969 | 18.84 | 18.72 | 19.01 | 18.54 | 18.84 | 3,553 | 18.687 | 1.81% |
| 2020-04-16 | 0 | 18.78 | 18.72 | 18.84 | 18.78 | 18.90 | 3,000 | 56,430 | 18.810 | 18.50 | 18.44 | 18.56 | 18.50 | 18.62 | 3,045 | 18.530 | -0.74% |
| 2020-04-15 | 0 | 18.92 | 18.76 | 18.98 | 18.80 | 18.94 | 4,500 | 85,100 | 18.911 | 18.64 | 18.48 | 18.70 | 18.52 | 18.66 | 4,568 | 18.630 | 0.85% |
| 2020-04-14 | 0 | 18.76 | 18.62 | 18.90 | 18.74 | 18.94 | 7,000 | 131,550 | 18.793 | 18.48 | 18.34 | 18.62 | 18.46 | 18.66 | 7,106 | 18.514 | 2.29% |
| 2020-04-09 | 0 | 18.34 | 18.34 | 18.46 | - | - | 0 | 0 | - | 18.07 | 18.07 | 18.19 | - | - | 0 | - | 0.33% |
| 2020-04-08 | 0 | 18.28 | 18.24 | 18.42 | 18.28 | 18.34 | 7,100 | 130,184 | 18.336 | 18.01 | 17.97 | 18.15 | 18.01 | 18.07 | 7,207 | 18.063 | 0.88% |
| 2020-04-07 | 0 | 18.12 | 18.12 | 18.30 | - | - | 0 | 0 | - | 17.85 | 17.85 | 18.03 | - | - | 0 | - | 0.67% |
| 2020-04-06 | 0 | 18.00 | - | - | 18.00 | 18.00 | 1,000 | 18,000 | 18.000 | 17.73 | - | - | 17.73 | 17.73 | 1,015 | 17.732 | 1.93% |
| 2020-04-03 | 0 | 17.66 | 17.50 | 17.66 | - | - | 0 | 0 | - | 17.40 | 17.24 | 17.40 | - | - | 0 | - | -1.01% |
| 2020-04-02 | 0 | 17.84 | - | - | - | - | 0 | 0 | - | 17.57 | - | - | - | - | 0 | - | 0.00% |
| 2020-04-01 | 0 | 17.84 | - | 17.96 | 17.84 | 17.84 | 500 | 8,920 | 17.840 | 17.57 | - | 17.69 | 17.57 | 17.57 | 508 | 17.575 | 0.31% |
| 2020-03-31 | 0 | 17.84 | 17.88 | 17.92 | - | - | 0 | 0 | - | 17.52 | 17.56 | 17.60 | - | - | 0 | - | 1.13% |
| 2020-03-30 | 0 | 17.64 | 17.56 | - | 17.64 | 17.84 | 2,000 | 35,420 | 17.710 | 17.32 | 17.25 | - | 17.32 | 17.52 | 2,036 | 17.393 | -1.45% |
| 2020-03-27 | 0 | 17.90 | - | 18.14 | 17.88 | 17.92 | 2,500 | 44,760 | 17.904 | 17.58 | - | 17.82 | 17.56 | 17.60 | 2,546 | 17.584 | 1.02% |
| 2020-03-26 | 0 | 17.72 | 17.68 | 18.02 | 17.72 | 17.84 | 3,000 | 53,330 | 17.777 | 17.40 | 17.36 | 17.70 | 17.40 | 17.52 | 3,055 | 17.459 | 0.34% |
| 2020-03-25 | 0 | 17.66 | 17.24 | - | 17.44 | 17.66 | 2,500 | 44,030 | 17.612 | 17.34 | 16.93 | - | 17.13 | 17.34 | 2,546 | 17.297 | 4.13% |
| 2020-03-24 | 0 | 16.96 | - | 16.96 | 16.70 | 16.96 | 4,500 | 75,600 | 16.800 | 16.66 | - | 16.66 | 16.40 | 16.66 | 4,582 | 16.499 | 4.05% |
| 2020-03-23 | 0 | 16.30 | 16.24 | - | 16.30 | 16.52 | 8,700 | 142,334 | 16.360 | 16.01 | 15.95 | - | 16.01 | 16.22 | 8,859 | 16.067 | -5.45% |
| 2020-03-20 | 0 | 17.24 | 17.12 | 17.28 | 16.50 | 17.14 | 8,500 | 142,330 | 16.745 | 16.93 | 16.81 | 16.97 | 16.20 | 16.83 | 8,655 | 16.445 | 5.38% |
| 2020-03-19 | 0 | 16.36 | 16.10 | 16.40 | 16.08 | 16.36 | 10,600 | 171,972 | 16.224 | 16.07 | 15.81 | 16.11 | 15.79 | 16.07 | 10,793 | 15.933 | -2.97% |
| 2020-03-18 | 0 | 16.86 | - | 17.00 | 16.86 | 17.60 | 16,600 | 284,900 | 17.163 | 16.56 | - | 16.70 | 16.56 | 17.29 | 16,902 | 16.856 | -4.75% |
| 2020-03-17 | 0 | 17.70 | 17.36 | 17.74 | 17.38 | 17.70 | 12,300 | 214,950 | 17.476 | 17.38 | 17.05 | 17.42 | 17.07 | 17.38 | 12,524 | 17.163 | -2.53% |
| 2020-03-16 | 0 | 18.16 | 18.06 | 18.20 | 18.10 | 18.16 | 5,000 | 90,770 | 18.154 | 17.84 | 17.74 | 17.87 | 17.78 | 17.84 | 5,091 | 17.829 | -3.09% |
| 2020-03-13 | 0 | 18.74 | 18.66 | 18.76 | 17.64 | 18.74 | 26,000 | 470,360 | 18.091 | 18.40 | 18.33 | 18.42 | 17.32 | 18.40 | 26,474 | 17.767 | -1.26% |
| 2020-03-12 | 0 | 18.98 | 18.80 | 19.70 | 18.90 | 19.60 | 14,000 | 267,130 | 19.081 | 18.64 | 18.46 | 19.35 | 18.56 | 19.25 | 14,255 | 18.739 | -4.04% |
| 2020-03-11 | 0 | 19.78 | 19.74 | 19.92 | 19.78 | 19.84 | 3,500 | 69,370 | 19.820 | 19.43 | 19.39 | 19.56 | 19.43 | 19.48 | 3,564 | 19.465 | -0.10% |
| 2020-03-10 | 0 | 19.80 | 19.54 | 19.90 | 19.44 | 19.88 | 24,700 | 485,208 | 19.644 | 19.45 | 19.19 | 19.54 | 19.09 | 19.52 | 25,150 | 19.293 | -0.70% |
| 2020-03-09 | 0 | 19.94 | - | - | 19.72 | 19.94 | 4,000 | 79,070 | 19.768 | 19.58 | - | - | 19.37 | 19.58 | 4,073 | 19.414 | -2.97% |
| 2020-03-06 | 0 | 20.55 | - | - | - | - | 0 | 0 | - | 20.18 | - | - | - | - | 0 | - | -0.72% |
| 2020-03-05 | 0 | 20.70 | - | - | - | - | 0 | 0 | - | 20.33 | - | - | - | - | 0 | - | 1.47% |
| 2020-03-04 | 0 | 20.40 | - | - | - | - | 0 | 0 | - | 20.03 | - | - | - | - | 0 | - | 0.25% |
| 2020-03-03 | 0 | 20.35 | - | - | - | - | 0 | 0 | - | 19.99 | - | - | - | - | 0 | - | 0.00% |
| 2020-03-02 | 0 | 20.35 | - | - | - | - | 0 | 0 | - | 19.99 | - | - | - | - | 0 | - | 0.00% |
| 2020-02-28 | 0 | 20.35 | 20.25 | 20.60 | 20.35 | 21.10 | 8,000 | 165,925 | 20.741 | 19.99 | 19.89 | 20.23 | 19.99 | 20.72 | 8,146 | 20.369 | -3.78% |
| 2020-02-27 | 0 | 21.15 | - | - | - | - | 0 | 0 | - | 20.77 | - | - | - | - | 0 | - | 0.00% |
| 2020-02-26 | 0 | 21.15 | 20.85 | 21.25 | - | - | 0 | 0 | - | 20.77 | 20.48 | 20.87 | - | - | 0 | - | 0.00% |
| 2020-02-25 | 0 | 21.15 | 20.90 | 21.15 | - | - | 0 | 0 | - | 20.77 | 20.53 | 20.77 | - | - | 0 | - | -2.53% |
| 2020-02-24 | 0 | 21.70 | - | - | - | - | 0 | 0 | - | 21.31 | - | - | - | - | 0 | - | 0.00% |
| 2020-02-21 | 0 | 21.70 | - | - | - | - | 0 | 0 | - | 21.31 | - | - | - | - | 0 | - | 0.00% |
| 2020-02-20 | 0 | 21.70 | 21.50 | 21.95 | - | - | 0 | 0 | - | 21.31 | 21.12 | 21.56 | - | - | 0 | - | 0.00% |
| 2020-02-19 | 0 | 21.70 | - | - | - | - | 0 | 0 | - | 21.31 | - | - | - | - | 0 | - | 0.00% |
| 2020-02-18 | 0 | 21.70 | - | - | - | - | 0 | 0 | - | 21.31 | - | - | - | - | 0 | - | 0.00% |
| 2020-02-17 | 0 | 21.70 | 21.70 | 22.15 | - | - | 0 | 0 | - | 21.31 | 21.31 | 21.75 | - | - | 0 | - | 0.00% |
| 2020-02-14 | 0 | 21.70 | - | - | - | - | 0 | 0 | - | 21.31 | - | - | - | - | 0 | - | 0.23% |
| 2020-02-13 | 0 | 21.65 | - | - | - | - | 0 | 0 | - | 21.26 | - | - | - | - | 0 | - | 0.70% |
| 2020-02-12 | 0 | 21.50 | - | - | - | - | 0 | 0 | - | 21.12 | - | - | - | - | 0 | - | 0.00% |
| 2020-02-11 | 0 | 21.50 | - | - | - | - | 0 | 0 | - | 21.12 | - | - | - | - | 0 | - | 0.00% |
| 2020-02-10 | 0 | 21.50 | - | - | - | - | 0 | 0 | - | 21.12 | - | - | - | - | 0 | - | 0.00% |
| 2020-02-07 | 0 | 21.50 | - | - | - | - | 0 | 0 | - | 21.12 | - | - | - | - | 0 | - | 0.00% |
| 2020-02-06 | 0 | 21.50 | - | - | - | - | 0 | 0 | - | 21.12 | - | - | - | - | 0 | - | 1.18% |
| 2020-02-05 | 0 | 21.25 | - | - | - | - | 0 | 0 | - | 20.87 | - | - | - | - | 0 | - | 0.00% |
| 2020-02-04 | 0 | 21.25 | - | - | - | - | 0 | 0 | - | 20.87 | - | - | - | - | 0 | - | 0.00% |
| 2020-02-03 | 0 | 21.25 | - | - | - | - | 0 | 0 | - | 20.87 | - | - | - | - | 0 | - | 0.00% |
| 2020-01-31 | 0 | 21.25 | - | - | - | - | 0 | 0 | - | 20.87 | - | - | - | - | 0 | - | 0.00% |
| 2020-01-30 | 0 | 21.25 | - | - | - | - | 0 | 0 | - | 20.87 | - | - | - | - | 0 | - | 0.00% |
| 2020-01-29 | 0 | 21.25 | - | - | - | - | 0 | 0 | - | 20.87 | - | - | - | - | 0 | - | -2.75% |
| 2020-01-24 | 0 | 21.85 | - | - | - | - | 0 | 0 | - | 21.46 | - | - | - | - | 0 | - | 0.00% |
| 2020-01-23 | 0 | 21.85 | - | - | - | - | 0 | 0 | - | 21.46 | - | - | - | - | 0 | - | -0.46% |
| 2020-01-22 | 0 | 21.95 | - | - | - | - | 0 | 0 | - | 21.56 | - | - | - | - | 0 | - | 0.00% |
| 2020-01-21 | 0 | 21.95 | - | - | - | - | 0 | 0 | - | 21.56 | - | - | - | - | 0 | - | -0.23% |
| 2020-01-20 | 0 | 22.00 | - | - | - | - | 0 | 0 | - | 21.61 | - | - | - | - | 0 | - | 0.00% |
| 2020-01-17 | 0 | 22.00 | - | - | - | - | 0 | 0 | - | 21.61 | - | - | - | - | 0 | - | 0.00% |
| 2020-01-16 | 0 | 22.00 | - | - | - | - | 0 | 0 | - | 21.61 | - | - | - | - | 0 | - | 0.00% |
| 2020-01-15 | 0 | 22.00 | - | - | - | - | 0 | 0 | - | 21.61 | - | - | - | - | 0 | - | 0.00% |
| 2020-01-14 | 0 | 22.00 | - | - | - | - | 0 | 0 | - | 21.61 | - | - | - | - | 0 | - | 0.00% |
| 2020-01-13 | 0 | 22.00 | - | - | - | - | 0 | 0 | - | 21.61 | - | - | - | - | 0 | - | 0.00% |
| 2020-01-10 | 0 | 22.00 | - | - | 22.00 | 22.00 | 100 | 2,200 | 22.000 | 21.61 | - | - | 21.61 | 21.61 | 102 | 21.606 | 1.15% |
| 2020-01-09 | 0 | 21.75 | - | - | - | - | 0 | 0 | - | 21.36 | - | - | - | - | 0 | - | 0.93% |
| 2020-01-08 | 0 | 21.55 | - | - | - | - | 0 | 0 | - | 21.16 | - | - | - | - | 0 | - | -0.98% |
| 2020-01-07 | 0 | 21.76 | - | - | - | - | 0 | 0 | - | 21.37 | - | - | - | - | 0 | - | 0.00% |
| 2020-01-06 | 0 | 21.76 | - | - | - | - | 0 | 0 | - | 21.37 | - | - | - | - | 0 | - | 0.00% |
| 2020-01-03 | 0 | 21.76 | - | - | - | - | 0 | 0 | - | 21.37 | - | - | - | - | 0 | - | 0.00% |
| 2020-01-02 | 0 | 21.76 | - | - | - | - | 0 | 0 | - | 21.37 | - | - | - | - | 0 | - | -0.00% |
| 2019-12-31 | 0 | 21.80 | - | - | - | - | 0 | 0 | - | 21.37 | - | - | - | - | 0 | - | -0.46% |
| 2019-12-30 | 0 | 21.90 | - | - | - | - | 0 | 0 | - | 21.47 | - | - | - | - | 0 | - | 0.00% |
| 2019-12-27 | 0 | 21.90 | - | - | 21.90 | 21.90 | 500 | 10,950 | 21.900 | 21.47 | - | - | 21.47 | 21.47 | 510 | 21.473 | 0.92% |
| 2019-12-24 | 0 | 21.70 | - | - | - | - | 0 | 0 | - | 21.28 | - | - | - | - | 0 | - | 0.00% |
| 2019-12-23 | 0 | 21.70 | 21.50 | 21.85 | 21.70 | 21.70 | 1,500 | 32,550 | 21.700 | 21.28 | 21.08 | 21.42 | 21.28 | 21.28 | 1,530 | 21.277 | 0.70% |
| 2019-12-20 | 0 | 21.55 | - | - | - | - | 0 | 0 | - | 21.13 | - | - | - | - | 0 | - | 0.00% |
| 2019-12-19 | 0 | 21.55 | - | - | - | - | 0 | 0 | - | 21.13 | - | - | - | - | 0 | - | 0.00% |
| 2019-12-18 | 0 | 21.55 | - | - | - | - | 0 | 0 | - | 21.13 | - | - | - | - | 0 | - | 0.00% |
| 2019-12-17 | 0 | 21.55 | - | - | - | - | 0 | 0 | - | 21.13 | - | - | - | - | 0 | - | 0.94% |
| 2019-12-16 | 0 | 21.35 | - | - | - | - | 0 | 0 | - | 20.93 | - | - | - | - | 0 | - | 0.47% |
| 2019-12-13 | 0 | 21.25 | - | - | - | - | 0 | 0 | - | 20.84 | - | - | - | - | 0 | - | 1.92% |
| 2019-12-12 | 0 | 20.85 | - | - | - | - | 0 | 0 | - | 20.44 | - | - | - | - | 0 | - | 0.48% |
| 2019-12-11 | 0 | 20.75 | - | - | - | - | 0 | 0 | - | 20.35 | - | - | - | - | 0 | - | 0.24% |
| 2019-12-10 | 0 | 20.70 | - | - | - | - | 0 | 0 | - | 20.30 | - | - | - | - | 0 | - | 0.00% |
| 2019-12-09 | 0 | 20.70 | - | - | - | - | 0 | 0 | - | 20.30 | - | - | - | - | 0 | - | 0.00% |
| 2019-12-06 | 0 | 20.70 | - | 21.05 | 20.70 | 20.70 | 1,000 | 20,700 | 20.700 | 20.30 | - | 20.64 | 20.30 | 20.30 | 1,020 | 20.296 | 0.73% |
| 2019-12-05 | 0 | 20.55 | - | - | 20.55 | 20.55 | 1,000 | 20,550 | 20.550 | 20.15 | - | - | 20.15 | 20.15 | 1,020 | 20.149 | -0.24% |
| 2019-12-04 | 0 | 20.60 | - | - | - | - | 0 | 0 | - | 20.20 | - | - | - | - | 0 | - | -0.72% |
| 2019-12-03 | 0 | 20.75 | 20.55 | 20.80 | - | - | 0 | 0 | - | 20.35 | 20.15 | 20.39 | - | - | 0 | - | 0.00% |
| 2019-12-02 | 0 | 20.75 | - | - | - | - | 0 | 0 | - | 20.35 | - | - | - | - | 0 | - | 0.00% |
| 2019-11-29 | 0 | 20.75 | - | - | - | - | 0 | 0 | - | 20.35 | - | - | - | - | 0 | - | -0.48% |
| 2019-11-28 | 0 | 20.85 | - | - | - | - | 0 | 0 | - | 20.44 | - | - | - | - | 0 | - | 0.00% |
| 2019-11-27 | 0 | 20.85 | - | - | 20.85 | 20.85 | 1,000 | 20,850 | 20.850 | 20.44 | - | - | 20.44 | 20.44 | 1,020 | 20.443 | 0.48% |
| 2019-11-26 | 0 | 20.75 | - | - | - | - | 0 | 0 | - | 20.35 | - | - | - | - | 0 | - | 0.00% |
| 2019-11-25 | 0 | 20.75 | - | - | - | - | 0 | 0 | - | 20.35 | - | - | - | - | 0 | - | 0.48% |
| 2019-11-22 | 0 | 20.65 | - | - | - | - | 0 | 0 | - | 20.25 | - | - | - | - | 0 | - | 0.00% |
| 2019-11-21 | 0 | 20.65 | - | - | - | - | 0 | 0 | - | 20.25 | - | - | - | - | 0 | - | -1.20% |
| 2019-11-20 | 0 | 20.90 | - | - | - | - | 0 | 0 | - | 20.49 | - | - | - | - | 0 | - | 0.00% |
| 2019-11-19 | 0 | 20.90 | - | - | - | - | 0 | 0 | - | 20.49 | - | - | - | - | 0 | - | 0.97% |
| 2019-11-18 | 0 | 20.70 | - | - | - | - | 0 | 0 | - | 20.30 | - | - | - | - | 0 | - | 0.73% |
| 2019-11-15 | 0 | 20.55 | - | - | - | - | 0 | 0 | - | 20.15 | - | - | - | - | 0 | - | 0.49% |
| 2019-11-14 | 0 | 20.45 | - | - | 20.45 | 20.45 | 500 | 10,225 | 20.450 | 20.05 | - | - | 20.05 | 20.05 | 510 | 20.051 | -1.21% |
| 2019-11-13 | 0 | 20.70 | - | - | - | - | 0 | 0 | - | 20.30 | - | - | - | - | 0 | - | 0.00% |
| 2019-11-12 | 0 | 20.70 | - | - | - | - | 0 | 0 | - | 20.30 | - | - | - | - | 0 | - | 0.00% |
| 2019-11-11 | 0 | 20.70 | - | - | - | - | 0 | 0 | - | 20.30 | - | - | - | - | 0 | - | -1.43% |
| 2019-11-08 | 0 | 21.00 | - | - | - | - | 0 | 0 | - | 20.59 | - | - | - | - | 0 | - | 0.00% |
| 2019-11-07 | 0 | 21.00 | 21.00 | - | - | - | 0 | 0 | - | 20.59 | 20.59 | - | - | - | 0 | - | 0.24% |
| 2019-11-06 | 0 | 20.95 | - | - | - | - | 0 | 0 | - | 20.54 | - | - | - | - | 0 | - | 0.00% |
| 2019-11-05 | 0 | 20.95 | - | - | 20.95 | 20.95 | 9,000 | 188,550 | 20.950 | 20.54 | - | - | 20.54 | 20.54 | 9,179 | 20.541 | 0.96% |
| 2019-11-04 | 0 | 20.75 | - | - | - | - | 0 | 0 | - | 20.35 | - | - | - | - | 0 | - | 0.48% |
| 2019-11-01 | 0 | 20.65 | - | - | 20.65 | 20.65 | 500 | 10,325 | 20.650 | 20.25 | - | - | 20.25 | 20.25 | 510 | 20.247 | 0.00% |
| 2019-10-31 | 0 | 20.65 | - | - | 20.65 | 20.65 | 1,500 | 30,975 | 20.650 | 20.25 | - | - | 20.25 | 20.25 | 1,530 | 20.247 | 0.98% |
| 2019-10-30 | 0 | 20.45 | - | - | - | - | 0 | 0 | - | 20.05 | - | - | - | - | 0 | - | 0.00% |
| 2019-10-29 | 0 | 20.45 | - | - | - | - | 0 | 0 | - | 20.05 | - | - | - | - | 0 | - | 0.00% |
| 2019-10-28 | 0 | 20.45 | - | - | - | - | 0 | 0 | - | 20.05 | - | - | - | - | 0 | - | 0.49% |
| 2019-10-25 | 0 | 20.35 | - | - | - | - | 0 | 0 | - | 19.95 | - | - | - | - | 0 | - | 0.00% |
| 2019-10-24 | 0 | 20.35 | 20.20 | 20.50 | - | - | 0 | 0 | - | 19.95 | 19.81 | 20.10 | - | - | 0 | - | 0.00% |
| 2019-10-23 | 0 | 20.35 | 20.10 | 20.40 | - | - | 0 | 0 | - | 19.95 | 19.71 | 20.00 | - | - | 0 | - | 0.00% |
| 2019-10-22 | 0 | 20.35 | - | - | - | - | 0 | 0 | - | 19.95 | - | - | - | - | 0 | - | 0.00% |
| 2019-10-21 | 0 | 20.35 | - | - | - | - | 0 | 0 | - | 19.95 | - | - | - | - | 0 | - | 0.00% |
| 2019-10-18 | 0 | 20.35 | - | - | - | - | 0 | 0 | - | 19.95 | - | - | - | - | 0 | - | 0.00% |
| 2019-10-17 | 0 | 20.35 | - | - | - | - | 0 | 0 | - | 19.95 | - | - | - | - | 0 | - | 0.99% |
| 2019-10-16 | 0 | 20.15 | - | - | - | - | 0 | 0 | - | 19.76 | - | - | - | - | 0 | - | 0.00% |
| 2019-10-15 | 0 | 20.15 | - | - | - | - | 0 | 0 | - | 19.76 | - | - | - | - | 0 | - | 0.25% |
| 2019-10-14 | 0 | 20.10 | - | - | - | - | 0 | 0 | - | 19.71 | - | - | - | - | 0 | - | 0.50% |
| 2019-10-11 | 0 | 20.00 | 19.98 | 20.10 | 20.00 | 20.00 | 5,000 | 100,000 | 20.000 | 19.61 | 19.59 | 19.71 | 19.61 | 19.61 | 5,099 | 19.610 | 1.01% |
| 2019-10-10 | 0 | 19.80 | - | - | 19.80 | 19.80 | 2,500 | 49,500 | 19.800 | 19.41 | - | - | 19.41 | 19.41 | 2,550 | 19.414 | -0.20% |
| 2019-10-09 | 0 | 19.84 | - | - | - | - | 0 | 0 | - | 19.45 | - | - | - | - | 0 | - | 0.00% |
| 2019-10-08 | 0 | 19.84 | - | - | - | - | 0 | 0 | - | 19.45 | - | - | - | - | 0 | - | 0.00% |
| 2019-10-04 | 0 | 19.84 | - | - | - | - | 0 | 0 | - | 19.45 | - | - | - | - | 0 | - | -0.20% |
| 2019-10-03 | 0 | 19.88 | - | - | - | - | 0 | 0 | - | 19.49 | - | - | - | - | 0 | - | 0.00% |
| 2019-10-02 | 0 | 19.88 | - | - | 19.88 | 19.88 | 500 | 9,940 | 19.880 | 19.49 | - | - | 19.49 | 19.49 | 510 | 19.492 | -0.58% |
| 2019-09-30 | 0 | 20.15 | 20.20 | - | - | - | 0 | 0 | - | 19.61 | 19.65 | - | - | - | 0 | - | 0.00% |
| 2019-09-27 | 0 | 20.15 | - | - | - | - | 0 | 0 | - | 19.61 | - | - | - | - | 0 | - | 0.00% |
| 2019-09-26 | 0 | 20.15 | - | - | - | - | 0 | 0 | - | 19.61 | - | - | - | - | 0 | - | 0.00% |
| 2019-09-25 | 0 | 20.15 | - | - | - | - | 0 | 0 | - | 19.61 | - | - | - | - | 0 | - | -0.25% |
| 2019-09-24 | 0 | 20.20 | - | - | - | - | 0 | 0 | - | 19.65 | - | - | - | - | 0 | - | 0.00% |
| 2019-09-23 | 0 | 20.20 | - | - | - | - | 0 | 0 | - | 19.65 | - | - | - | - | 0 | - | 0.00% |
| 2019-09-20 | 0 | 20.20 | - | - | - | - | 0 | 0 | - | 19.65 | - | - | - | - | 0 | - | 0.00% |
| 2019-09-19 | 0 | 20.20 | - | - | - | - | 0 | 0 | - | 19.65 | - | - | - | - | 0 | - | 0.00% |
| 2019-09-18 | 0 | 20.20 | - | - | - | - | 0 | 0 | - | 19.65 | - | - | - | - | 0 | - | 0.00% |
| 2019-09-17 | 0 | 20.20 | - | - | - | - | 0 | 0 | - | 19.65 | - | - | - | - | 0 | - | -0.25% |
| 2019-09-16 | 0 | 20.25 | - | - | - | - | 0 | 0 | - | 19.70 | - | - | - | - | 0 | - | 0.00% |
| 2019-09-13 | 0 | 20.25 | - | - | - | - | 0 | 0 | - | 19.70 | - | - | - | - | 0 | - | 0.00% |
| 2019-09-12 | 0 | 20.25 | - | - | - | - | 0 | 0 | - | 19.70 | - | - | - | - | 0 | - | 0.25% |
| 2019-09-11 | 0 | 20.20 | - | - | - | - | 0 | 0 | - | 19.65 | - | - | - | - | 0 | - | 0.00% |
| 2019-09-10 | 0 | 20.20 | - | - | - | - | 0 | 0 | - | 19.65 | - | - | - | - | 0 | - | -0.25% |
| 2019-09-09 | 0 | 20.25 | 20.05 | - | 20.25 | 20.25 | 5,000 | 101,250 | 20.250 | 19.70 | 19.51 | - | 19.70 | 19.70 | 5,139 | 19.702 | 0.25% |
| 2019-09-06 | 0 | 20.20 | 20.05 | 20.35 | 20.20 | 20.25 | 5,300 | 107,170 | 20.221 | 19.65 | 19.51 | 19.80 | 19.65 | 19.70 | 5,447 | 19.674 | 1.30% |
| 2019-09-04 | 0 | 19.94 | - | - | 19.94 | 19.94 | 100 | 1,994 | 19.940 | 19.40 | - | - | 19.40 | 19.40 | 103 | 19.401 | 0.20% |
| 2019-09-03 | 0 | 19.90 | - | 20.40 | 19.90 | 20.30 | 8,800 | 176,417 | 20.047 | 19.36 | - | 19.85 | 19.36 | 19.75 | 9,045 | 19.505 | 0.30% |
| 2019-09-02 | 0 | 19.84 | - | - | - | - | 0 | 0 | - | 19.30 | - | - | - | - | 0 | - | 0.00% |
| 2019-08-30 | 0 | 19.84 | - | - | 19.84 | 19.86 | 600 | 11,906 | 19.843 | 19.30 | - | - | 19.30 | 19.32 | 617 | 19.307 | 0.92% |
| 2019-08-29 | 0 | 19.66 | - | - | - | - | 0 | 0 | - | 19.13 | - | - | - | - | 0 | - | 0.00% |
| 2019-08-28 | 0 | 19.66 | - | - | - | - | 0 | 0 | - | 19.13 | - | - | - | - | 0 | - | 0.00% |
| 2019-08-27 | 0 | 19.66 | - | - | 19.66 | 19.68 | 200 | 3,934 | 19.670 | 19.13 | - | - | 19.13 | 19.15 | 206 | 19.138 | 0.10% |
| 2019-08-26 | 0 | 19.64 | - | - | - | - | 0 | 0 | - | 19.11 | - | - | - | - | 0 | - | 0.00% |
| 2019-08-23 | 0 | 19.64 | - | - | 19.62 | 19.64 | 200 | 3,926 | 19.630 | 19.11 | - | - | 19.09 | 19.11 | 206 | 19.099 | 0.00% |
| 2019-08-22 | 0 | 19.64 | - | - | - | - | 0 | 0 | - | 19.11 | - | - | - | - | 0 | - | 0.00% |
| 2019-08-21 | 0 | 19.64 | - | - | - | - | 0 | 0 | - | 19.11 | - | - | - | - | 0 | - | 0.00% |
| 2019-08-20 | 0 | 19.64 | - | - | - | - | 0 | 0 | - | 19.11 | - | - | - | - | 0 | - | 0.31% |
| 2019-08-19 | 0 | 19.58 | - | - | - | - | 0 | 0 | - | 19.05 | - | - | - | - | 0 | - | 1.66% |
| 2019-08-16 | 0 | 19.26 | - | - | - | - | 0 | 0 | - | 18.74 | - | - | - | - | 0 | - | 0.63% |
| 2019-08-15 | 0 | 19.14 | - | - | - | - | 0 | 0 | - | 18.62 | - | - | - | - | 0 | - | -0.10% |
| 2019-08-14 | 0 | 19.16 | - | - | - | - | 0 | 0 | - | 18.64 | - | - | - | - | 0 | - | -0.21% |
| 2019-08-13 | 0 | 19.20 | - | - | 19.24 | 19.28 | 1,400 | 26,972 | 19.266 | 18.68 | - | - | 18.72 | 18.76 | 1,439 | 18.745 | -1.64% |
| 2019-08-12 | 0 | 19.52 | - | - | - | - | 0 | 0 | - | 18.99 | - | - | - | - | 0 | - | -0.41% |
| 2019-08-09 | 0 | 19.60 | - | - | 19.60 | 19.60 | 1,000 | 19,600 | 19.600 | 19.07 | - | - | 19.07 | 19.07 | 1,028 | 19.070 | 1.03% |
| 2019-08-08 | 0 | 19.40 | - | - | - | - | 0 | 0 | - | 18.88 | - | - | - | - | 0 | - | 0.00% |
| 2019-08-07 | 0 | 19.40 | - | - | 19.40 | 19.50 | 4,000 | 77,730 | 19.433 | 18.88 | - | - | 18.88 | 18.97 | 4,111 | 18.907 | -1.62% |
| 2019-08-06 | 0 | 19.72 | - | - | - | - | 0 | 0 | - | 19.19 | - | - | - | - | 0 | - | 0.00% |
| 2019-08-05 | 0 | 19.72 | 19.60 | - | 19.72 | 19.76 | 3,100 | 61,162 | 19.730 | 19.19 | 19.07 | - | 19.19 | 19.23 | 3,186 | 19.196 | -0.80% |
| 2019-08-02 | 0 | 19.88 | - | - | 19.84 | 19.92 | 3,500 | 69,560 | 19.874 | 19.34 | - | - | 19.30 | 19.38 | 3,597 | 19.337 | -2.07% |
| 2019-08-01 | 0 | 20.30 | - | - | 20.30 | 20.30 | 1,200 | 24,360 | 20.300 | 19.75 | - | - | 19.75 | 19.75 | 1,233 | 19.751 | 0.00% |
| 2019-07-31 | 0 | 20.30 | 20.00 | 20.30 | - | - | 0 | 0 | - | 19.75 | 19.46 | 19.75 | - | - | 0 | - | -0.73% |
| 2019-07-30 | 0 | 20.45 | - | - | - | - | 0 | 0 | - | 19.90 | - | - | - | - | 0 | - | 0.00% |
| 2019-07-29 | 0 | 20.45 | - | - | - | - | 0 | 0 | - | 19.90 | - | - | - | - | 0 | - | 0.00% |
| 2019-07-26 | 0 | 20.45 | - | - | - | - | 0 | 0 | - | 19.90 | - | - | - | - | 0 | - | -0.24% |
| 2019-07-25 | 0 | 20.50 | - | - | - | - | 0 | 0 | - | 19.95 | - | - | - | - | 0 | - | 0.00% |
| 2019-07-24 | 0 | 20.50 | - | - | 20.55 | 20.80 | 1,100 | 22,805 | 20.732 | 19.95 | - | - | 19.99 | 20.24 | 1,131 | 20.171 | 0.00% |
| 2019-07-23 | 0 | 20.50 | - | - | - | - | 0 | 0 | - | 19.95 | - | - | - | - | 0 | - | 0.00% |
| 2019-07-22 | 0 | 20.50 | - | - | - | - | 0 | 0 | - | 19.95 | - | - | - | - | 0 | - | 0.00% |
| 2019-07-19 | 0 | 20.50 | - | - | - | - | 0 | 0 | - | 19.95 | - | - | - | - | 0 | - | 0.00% |
| 2019-07-18 | 0 | 20.50 | - | - | - | - | 0 | 0 | - | 19.95 | - | - | - | - | 0 | - | 0.00% |
| 2019-07-17 | 0 | 20.50 | - | - | - | - | 0 | 0 | - | 19.95 | - | - | - | - | 0 | - | 0.00% |
| 2019-07-16 | 0 | 20.50 | - | - | - | - | 0 | 0 | - | 19.95 | - | - | - | - | 0 | - | 0.00% |
| 2019-07-15 | 0 | 20.50 | - | - | - | - | 0 | 0 | - | 19.95 | - | - | - | - | 0 | - | 0.00% |
| 2019-07-12 | 0 | 20.50 | - | - | - | - | 0 | 0 | - | 19.95 | - | - | - | - | 0 | - | 0.00% |
| 2019-07-11 | 0 | 20.50 | - | - | - | - | 0 | 0 | - | 19.95 | - | - | - | - | 0 | - | 0.00% |
| 2019-07-10 | 0 | 20.50 | - | - | 20.40 | 20.50 | 1,300 | 26,600 | 20.462 | 19.95 | - | - | 19.85 | 19.95 | 1,336 | 19.908 | 0.99% |
| 2019-07-09 | 0 | 20.30 | - | - | - | - | 0 | 0 | - | 19.75 | - | - | - | - | 0 | - | -0.49% |
| 2019-07-08 | 0 | 20.40 | - | - | - | - | 0 | 0 | - | 19.85 | - | - | - | - | 0 | - | -1.69% |
| 2019-07-05 | 0 | 20.75 | - | - | - | - | 0 | 0 | - | 20.19 | - | - | - | - | 0 | - | 0.00% |
| 2019-07-04 | 0 | 20.75 | - | - | - | - | 0 | 0 | - | 20.19 | - | - | - | - | 0 | - | -0.48% |
| 2019-07-03 | 0 | 20.85 | - | - | 20.80 | 20.85 | 2,500 | 52,100 | 20.840 | 20.29 | - | - | 20.24 | 20.29 | 2,569 | 20.276 | 1.46% |
| 2019-07-02 | 0 | 20.55 | - | - | - | - | 0 | 0 | - | 19.99 | - | - | - | - | 0 | - | 1.05% |
| 2019-06-28 | 0 | 20.45 | 20.15 | 20.65 | - | - | 0 | 0 | - | 19.79 | 19.50 | 19.98 | - | - | 0 | - | 0.25% |
| 2019-06-27 | 0 | 20.40 | - | - | - | - | 0 | 0 | - | 19.74 | - | - | - | - | 0 | - | 0.00% |
| 2019-06-26 | 0 | 20.40 | - | - | 20.30 | 20.40 | 1,000 | 20,350 | 20.350 | 19.74 | - | - | 19.64 | 19.74 | 1,034 | 19.689 | 0.49% |
| 2019-06-25 | 0 | 20.30 | - | - | - | - | 0 | 0 | - | 19.64 | - | - | - | - | 0 | - | 0.00% |
| 2019-06-24 | 0 | 20.30 | 20.10 | 20.60 | - | - | 0 | 0 | - | 19.64 | 19.45 | 19.93 | - | - | 0 | - | 0.00% |
| 2019-06-21 | 0 | 20.30 | - | - | - | - | 0 | 0 | - | 19.64 | - | - | - | - | 0 | - | 0.25% |
| 2019-06-20 | 0 | 20.25 | - | - | - | - | 0 | 0 | - | 19.59 | - | - | - | - | 0 | - | 0.75% |
| 2019-06-19 | 0 | 20.10 | - | 20.20 | - | - | 0 | 0 | - | 19.45 | - | 19.54 | - | - | 0 | - | 1.31% |
| 2019-06-18 | 0 | 19.84 | - | - | - | - | 0 | 0 | - | 19.20 | - | - | - | - | 0 | - | 0.00% |
| 2019-06-17 | 0 | 19.84 | - | - | - | - | 0 | 0 | - | 19.20 | - | - | - | - | 0 | - | 0.00% |
| 2019-06-14 | 0 | 19.84 | - | - | - | - | 0 | 0 | - | 19.20 | - | - | - | - | 0 | - | 0.00% |
| 2019-06-13 | 0 | 19.84 | - | - | 19.78 | 19.78 | 100 | 1,978 | 19.780 | 19.20 | - | - | 19.14 | 19.14 | 103 | 19.138 | -2.51% |
| 2019-06-12 | 0 | 20.35 | - | - | - | - | 0 | 0 | - | 19.69 | - | - | - | - | 0 | - | 0.00% |
| 2019-06-11 | 0 | 20.35 | 20.05 | - | 20.25 | 20.35 | 2,000 | 40,575 | 20.288 | 19.69 | 19.40 | - | 19.59 | 19.69 | 2,067 | 19.629 | 2.06% |
| 2019-06-10 | 0 | 19.94 | - | - | - | - | 0 | 0 | - | 19.29 | - | - | - | - | 0 | - | 1.73% |
| 2019-06-06 | 0 | 19.60 | - | - | - | - | 0 | 0 | - | 18.96 | - | - | - | - | 0 | - | 0.00% |
| 2019-06-05 | 0 | 19.60 | - | - | - | - | 0 | 0 | - | 18.96 | - | - | - | - | 0 | - | 0.10% |
| 2019-06-04 | 0 | 19.58 | - | - | - | - | 0 | 0 | - | 18.94 | - | - | - | - | 0 | - | 0.00% |
| 2019-06-03 | 0 | 19.58 | - | - | - | - | 0 | 0 | - | 18.94 | - | - | - | - | 0 | - | 0.62% |
| 2019-05-31 | 0 | 19.46 | - | - | - | - | 0 | 0 | - | 18.83 | - | - | - | - | 0 | - | 0.00% |
| 2019-05-30 | 0 | 19.46 | - | - | - | - | 0 | 0 | - | 18.83 | - | - | - | - | 0 | - | 0.00% |
| 2019-05-29 | 0 | 19.46 | - | - | - | - | 0 | 0 | - | 18.83 | - | - | - | - | 0 | - | -0.21% |
| 2019-05-28 | 0 | 19.50 | - | - | - | - | 0 | 0 | - | 18.87 | - | - | - | - | 0 | - | 0.00% |
| 2019-05-27 | 0 | 19.50 | - | - | 19.42 | 19.50 | 2,100 | 40,820 | 19.438 | 18.87 | - | - | 18.79 | 18.87 | 2,171 | 18.807 | -0.10% |
| 2019-05-24 | 0 | 19.52 | - | - | - | - | 0 | 0 | - | 18.89 | - | - | - | - | 0 | - | 0.00% |
| 2019-05-23 | 0 | 19.52 | 19.48 | 19.60 | 19.54 | 19.68 | 8,000 | 156,816 | 19.602 | 18.89 | 18.85 | 18.96 | 18.91 | 19.04 | 8,269 | 18.965 | -1.11% |
| 2019-05-22 | 0 | 19.74 | - | 19.86 | 19.70 | 19.84 | 7,700 | 152,108 | 19.754 | 19.10 | - | 19.21 | 19.06 | 19.20 | 7,959 | 19.113 | -0.30% |
| 2019-05-21 | 0 | 19.80 | 19.70 | 19.82 | 19.68 | 19.80 | 8,300 | 163,764 | 19.731 | 19.16 | 19.06 | 19.18 | 19.04 | 19.16 | 8,579 | 19.090 | 0.20% |
| 2019-05-20 | 0 | 19.76 | - | - | - | - | 0 | 0 | - | 19.12 | - | - | - | - | 0 | - | -0.20% |
| 2019-05-17 | 0 | 19.80 | - | - | - | - | 0 | 0 | - | 19.16 | - | - | - | - | 0 | - | -0.60% |
| 2019-05-16 | 0 | 19.92 | - | - | - | - | 0 | 0 | - | 19.27 | - | - | - | - | 0 | - | 0.00% |
| 2019-05-15 | 0 | 19.92 | - | - | - | - | 0 | 0 | - | 19.27 | - | - | - | - | 0 | - | 0.00% |
| 2019-05-14 | 0 | 19.92 | - | - | - | - | 0 | 0 | - | 19.27 | - | - | - | - | 0 | - | 0.00% |
| 2019-05-10 | 0 | 19.92 | - | - | - | - | 0 | 0 | - | 19.27 | - | - | - | - | 0 | - | 0.20% |
| 2019-05-09 | 0 | 19.88 | - | 19.96 | 19.78 | 20.05 | 5,000 | 99,897 | 19.979 | 19.23 | - | 19.31 | 19.14 | 19.40 | 5,168 | 19.330 | -2.31% |
| 2019-05-08 | 0 | 20.35 | - | - | - | - | 0 | 0 | - | 19.69 | - | - | - | - | 0 | - | -0.97% |
| 2019-05-07 | 0 | 20.55 | - | - | - | - | 0 | 0 | - | 19.88 | - | - | - | - | 0 | - | -0.48% |
| 2019-05-06 | 0 | 20.65 | - | - | - | - | 0 | 0 | - | 19.98 | - | - | - | - | 0 | - | 0.00% |
| 2019-05-03 | 0 | 20.65 | - | - | - | - | 0 | 0 | - | 19.98 | - | - | - | - | 0 | - | 0.24% |
| 2019-05-02 | 0 | 20.60 | - | - | - | - | 0 | 0 | - | 19.93 | - | - | - | - | 0 | - | 0.00% |
| 2019-04-30 | 0 | 20.60 | - | - | - | - | 0 | 0 | - | 19.93 | - | - | - | - | 0 | - | 0.00% |
| 2019-04-29 | 0 | 20.60 | - | - | - | - | 0 | 0 | - | 19.93 | - | - | - | - | 0 | - | 0.00% |
| 2019-04-26 | 0 | 20.60 | - | - | - | - | 0 | 0 | - | 19.93 | - | - | - | - | 0 | - | -0.24% |
| 2019-04-25 | 0 | 20.65 | - | - | - | - | 0 | 0 | - | 19.98 | - | - | - | - | 0 | - | -0.24% |
| 2019-04-24 | 0 | 20.70 | - | - | - | - | 0 | 0 | - | 20.03 | - | - | - | - | 0 | - | 0.00% |
| 2019-04-23 | 0 | 20.70 | - | - | - | - | 0 | 0 | - | 20.03 | - | - | - | - | 0 | - | 0.00% |
| 2019-04-18 | 0 | 20.70 | - | - | - | - | 0 | 0 | - | 20.03 | - | - | - | - | 0 | - | 0.00% |
| 2019-04-17 | 0 | 20.70 | - | - | - | - | 0 | 0 | - | 20.03 | - | - | - | - | 0 | - | 0.00% |
| 2019-04-16 | 0 | 20.70 | - | - | - | - | 0 | 0 | - | 20.03 | - | - | - | - | 0 | - | 0.49% |
| 2019-04-15 | 0 | 20.60 | - | - | - | - | 0 | 0 | - | 19.93 | - | - | - | - | 0 | - | 0.24% |
| 2019-04-12 | 0 | 20.55 | - | - | - | - | 0 | 0 | - | 19.88 | - | - | - | - | 0 | - | 0.00% |
| 2019-04-11 | 0 | 20.55 | - | - | 20.55 | 20.55 | 400 | 8,220 | 20.550 | 19.88 | - | - | 19.88 | 19.88 | 413 | 19.882 | 0.00% |
| 2019-04-10 | 0 | 20.55 | - | - | - | - | 0 | 0 | - | 19.88 | - | - | - | - | 0 | - | 0.00% |
| 2019-04-09 | 0 | 20.55 | - | - | - | - | 0 | 0 | - | 19.88 | - | - | - | - | 0 | - | 0.00% |
| 2019-04-08 | 0 | 20.55 | - | - | - | - | 0 | 0 | - | 19.88 | - | - | - | - | 0 | - | 0.00% |
| 2019-04-04 | 0 | 20.55 | - | - | - | - | 0 | 0 | - | 19.88 | - | - | - | - | 0 | - | 0.74% |
| 2019-04-03 | 0 | 20.40 | - | - | - | - | 0 | 0 | - | 19.74 | - | - | - | - | 0 | - | 0.00% |
| 2019-04-02 | 0 | 20.40 | - | - | - | - | 0 | 0 | - | 19.74 | - | - | - | - | 0 | - | 1.79% |
| 2019-04-01 | 0 | 20.04 | - | - | - | - | 0 | 0 | - | 19.39 | - | - | - | - | 0 | - | -0.00% |
| 2019-03-29 | 0 | 20.05 | - | - | - | - | 0 | 0 | - | 19.39 | - | - | - | - | 0 | - | 0.55% |
| 2019-03-28 | 0 | 19.94 | - | - | 19.94 | 19.94 | 1,000 | 19,940 | 19.940 | 19.28 | - | - | 19.28 | 19.28 | 1,034 | 19.284 | -0.20% |
| 2019-03-27 | 0 | 19.98 | 19.86 | - | 19.94 | 19.98 | 3,000 | 59,886 | 19.962 | 19.32 | 19.21 | - | 19.28 | 19.32 | 3,102 | 19.305 | 0.60% |
| 2019-03-26 | 0 | 19.86 | - | - | 19.86 | 19.94 | 1,000 | 19,892 | 19.892 | 19.21 | - | - | 19.21 | 19.28 | 1,034 | 19.238 | -0.40% |
| 2019-03-25 | 0 | 19.94 | - | - | 19.94 | 19.94 | 1,500 | 29,910 | 19.940 | 19.28 | - | - | 19.28 | 19.28 | 1,551 | 19.284 | -1.04% |
| 2019-03-22 | 0 | 20.15 | - | - | - | - | 0 | 0 | - | 19.49 | - | - | - | - | 0 | - | 0.00% |
| 2019-03-21 | 0 | 20.15 | - | - | - | - | 0 | 0 | - | 19.49 | - | - | - | - | 0 | - | 0.00% |
| 2019-03-20 | 0 | 20.15 | - | - | - | - | 0 | 0 | - | 19.49 | - | - | - | - | 0 | - | 0.00% |
| 2019-03-19 | 0 | 20.15 | - | - | - | - | 0 | 0 | - | 19.49 | - | - | - | - | 0 | - | 0.00% |
| 2019-03-18 | 0 | 20.15 | - | - | - | - | 0 | 0 | - | 19.49 | - | - | - | - | 0 | - | 0.85% |
| 2019-03-15 | 0 | 19.98 | - | - | 19.98 | 20.00 | 800 | 15,988 | 19.985 | 19.32 | - | - | 19.32 | 19.34 | 827 | 19.328 | 0.81% |
| 2019-03-14 | 0 | 19.82 | - | - | 19.80 | 19.88 | 1,500 | 29,732 | 19.821 | 19.17 | - | - | 19.15 | 19.23 | 1,551 | 19.169 | -0.40% |
| 2019-03-13 | 0 | 19.90 | - | - | - | - | 0 | 0 | - | 19.25 | - | - | - | - | 0 | - | 0.00% |
| 2019-03-12 | 0 | 19.90 | - | - | - | - | 0 | 0 | - | 19.25 | - | - | - | - | 0 | - | 1.43% |
| 2019-03-11 | 0 | 19.62 | - | - | - | - | 0 | 0 | - | 18.97 | - | - | - | - | 0 | - | 0.00% |
| 2019-03-08 | 0 | 19.62 | - | - | - | - | 0 | 0 | - | 18.97 | - | - | - | - | 0 | - | -1.01% |
| 2019-03-07 | 0 | 19.82 | - | - | - | - | 0 | 0 | - | 19.17 | - | - | - | - | 0 | - | 0.10% |
| 2019-03-06 | 0 | 19.80 | - | - | - | - | 0 | 0 | - | 19.15 | - | - | - | - | 0 | - | 0.00% |
| 2019-03-05 | 0 | 19.80 | - | - | - | - | 0 | 0 | - | 19.15 | - | - | - | - | 0 | - | 0.00% |
| 2019-03-04 | 0 | 19.80 | - | - | - | - | 0 | 0 | - | 19.15 | - | - | - | - | 0 | - | 0.00% |
| 2019-03-01 | 0 | 19.80 | - | - | - | - | 0 | 0 | - | 19.15 | - | - | - | - | 0 | - | 0.20% |
| 2019-02-28 | 0 | 19.76 | - | - | - | - | 0 | 0 | - | 19.11 | - | - | - | - | 0 | - | -0.70% |
| 2019-02-27 | 0 | 19.90 | - | - | - | - | 0 | 0 | - | 19.25 | - | - | - | - | 0 | - | 0.00% |
| 2019-02-26 | 0 | 19.90 | - | - | - | - | 0 | 0 | - | 19.25 | - | - | - | - | 0 | - | 0.00% |
| 2019-02-25 | 0 | 19.90 | - | - | - | - | 0 | 0 | - | 19.25 | - | - | - | - | 0 | - | 1.84% |
| 2019-02-22 | 0 | 19.54 | - | - | - | - | 0 | 0 | - | 18.90 | - | - | - | - | 0 | - | 0.00% |
| 2019-02-21 | 0 | 19.54 | - | - | - | - | 0 | 0 | - | 18.90 | - | - | - | - | 0 | - | 0.00% |
| 2019-02-20 | 0 | 19.54 | - | - | - | - | 0 | 0 | - | 18.90 | - | - | - | - | 0 | - | 0.00% |
| 2019-02-19 | 0 | 19.54 | - | - | - | - | 0 | 0 | - | 18.90 | - | - | - | - | 0 | - | 0.00% |
| 2019-02-18 | 0 | 19.54 | - | - | - | - | 0 | 0 | - | 18.90 | - | - | - | - | 0 | - | 0.00% |
| 2019-02-15 | 0 | 19.54 | - | - | - | - | 0 | 0 | - | 18.90 | - | - | - | - | 0 | - | -1.21% |
| 2019-02-14 | 0 | 19.78 | - | - | - | - | 0 | 0 | - | 19.13 | - | - | - | - | 0 | - | 0.00% |
| 2019-02-13 | 0 | 19.78 | - | - | 19.78 | 19.78 | 1,000 | 19,780 | 19.780 | 19.13 | - | - | 19.13 | 19.13 | 1,034 | 19.129 | 0.71% |
| 2019-02-12 | 0 | 19.64 | - | - | - | - | 0 | 0 | - | 18.99 | - | - | - | - | 0 | - | 0.41% |
| 2019-02-11 | 0 | 19.56 | - | - | - | - | 0 | 0 | - | 18.92 | - | - | - | - | 0 | - | 0.10% |
| 2019-02-08 | 0 | 19.54 | - | - | - | - | 0 | 0 | - | 18.90 | - | - | - | - | 0 | - | 0.00% |
| 2019-02-04 | 0 | 19.54 | - | - | - | - | 0 | 0 | - | 18.90 | - | - | - | - | 0 | - | 0.00% |
| 2019-02-01 | 0 | 19.54 | - | - | 19.54 | 19.54 | 100 | 1,954 | 19.540 | 18.90 | - | - | 18.90 | 18.90 | 103 | 18.897 | 1.03% |
| 2019-01-31 | 0 | 19.34 | - | - | 19.34 | 19.34 | 1,000 | 19,340 | 19.340 | 18.70 | - | - | 18.70 | 18.70 | 1,034 | 18.704 | 0.52% |
| 2019-01-30 | 0 | 19.24 | - | - | - | - | 0 | 0 | - | 18.61 | - | - | - | - | 0 | - | 0.00% |
| 2019-01-29 | 0 | 19.24 | - | - | - | - | 0 | 0 | - | 18.61 | - | - | - | - | 0 | - | 0.00% |
| 2019-01-28 | 0 | 19.24 | - | - | - | - | 0 | 0 | - | 18.61 | - | - | - | - | 0 | - | 0.00% |
| 2019-01-25 | 0 | 19.24 | - | - | - | - | 0 | 0 | - | 18.61 | - | - | - | - | 0 | - | 0.31% |
| 2019-01-24 | 0 | 19.18 | - | - | - | - | 0 | 0 | - | 18.55 | - | - | - | - | 0 | - | 0.00% |
| 2019-01-23 | 0 | 19.18 | - | - | - | - | 0 | 0 | - | 18.55 | - | - | - | - | 0 | - | 0.00% |
| 2019-01-22 | 0 | 19.18 | - | - | - | - | 0 | 0 | - | 18.55 | - | - | - | - | 0 | - | 0.00% |
| 2019-01-21 | 0 | 19.18 | - | - | 19.18 | 19.18 | 200 | 3,836 | 19.180 | 18.55 | - | - | 18.55 | 18.55 | 207 | 18.549 | 3.34% |
| 2019-01-18 | 0 | 18.56 | - | - | - | - | 0 | 0 | - | 17.95 | - | - | - | - | 0 | - | 0.00% |
| 2019-01-17 | 0 | 18.56 | - | - | - | - | 0 | 0 | - | 17.95 | - | - | - | - | 0 | - | 0.00% |
| 2019-01-16 | 0 | 18.56 | - | - | - | - | 0 | 0 | - | 17.95 | - | - | - | - | 0 | - | 0.00% |
| 2019-01-15 | 0 | 18.56 | - | - | - | - | 0 | 0 | - | 17.95 | - | - | - | - | 0 | - | 0.00% |
| 2019-01-14 | 0 | 18.56 | - | - | - | - | 0 | 0 | - | 17.95 | - | - | - | - | 0 | - | -0.54% |
| 2019-01-11 | 0 | 18.66 | - | - | - | - | 0 | 0 | - | 18.05 | - | - | - | - | 0 | - | 0.00% |
| 2019-01-10 | 0 | 18.66 | - | - | - | - | 0 | 0 | - | 18.05 | - | - | - | - | 0 | - | 1.08% |
| 2019-01-09 | 0 | 18.46 | - | - | - | - | 0 | 0 | - | 17.85 | - | - | - | - | 0 | - | 0.00% |
| 2019-01-08 | 0 | 18.46 | - | - | - | - | 0 | 0 | - | 17.85 | - | - | - | - | 0 | - | 1.43% |
| 2019-01-07 | 0 | 18.20 | - | - | - | - | 0 | 0 | - | 17.60 | - | - | - | - | 0 | - | 0.00% |
| 2019-01-04 | 0 | 18.20 | - | - | - | - | 0 | 0 | - | 17.60 | - | - | - | - | 0 | - | 0.00% |
| 2019-01-03 | 0 | 18.20 | - | - | - | - | 0 | 0 | - | 17.60 | - | - | - | - | 0 | - | 0.00% |
| 2019-01-02 | 0 | 18.20 | - | - | 18.20 | 18.32 | 4,000 | 72,860 | 18.215 | 17.60 | - | - | 17.60 | 17.72 | 4,136 | 17.616 | -2.78% |
| 2018-12-31 | 0 | 18.80 | 18.76 | 18.90 | 18.70 | 18.80 | 5,000 | 93,730 | 18.746 | 18.11 | 18.07 | 18.20 | 18.01 | 18.11 | 5,192 | 18.053 | 1.29% |
| 2018-12-28 | 0 | 18.56 | - | - | - | - | 0 | 0 | - | 17.87 | - | - | - | - | 0 | - | 0.00% |
| 2018-12-27 | 0 | 18.56 | - | - | - | - | 0 | 0 | - | 17.87 | - | - | - | - | 0 | - | 0.00% |
| 2018-12-24 | 0 | 18.56 | 18.48 | 18.60 | - | - | 0 | 0 | - | 17.87 | 17.80 | 17.91 | - | - | 0 | - | -0.22% |
| 2018-12-21 | 0 | 18.60 | - | - | - | - | 0 | 0 | - | 17.91 | - | - | - | - | 0 | - | 0.00% |
| 2018-12-20 | 0 | 18.60 | - | - | 18.54 | 18.54 | 1,100 | 20,394 | 18.540 | 17.91 | - | - | 17.85 | 17.85 | 1,142 | 17.855 | -1.17% |
| 2018-12-19 | 0 | 18.82 | - | - | - | - | 0 | 0 | - | 18.12 | - | - | - | - | 0 | - | -0.32% |
| 2018-12-18 | 0 | 18.88 | - | - | - | - | 0 | 0 | - | 18.18 | - | - | - | - | 0 | - | 0.00% |
| 2018-12-17 | 0 | 18.88 | - | - | - | - | 0 | 0 | - | 18.18 | - | - | - | - | 0 | - | 0.00% |
| 2018-12-14 | 0 | 18.88 | - | - | - | - | 0 | 0 | - | 18.18 | - | - | - | - | 0 | - | -0.94% |
| 2018-12-13 | 0 | 19.06 | - | - | 19.06 | 19.06 | 500 | 9,530 | 19.060 | 18.36 | - | - | 18.36 | 18.36 | 519 | 18.356 | 1.38% |
| 2018-12-12 | 0 | 18.80 | - | - | - | - | 0 | 0 | - | 18.11 | - | - | - | - | 0 | - | 1.08% |
| 2018-12-11 | 0 | 18.60 | - | - | - | - | 0 | 0 | - | 17.91 | - | - | - | - | 0 | - | 0.00% |
| 2018-12-10 | 0 | 18.60 | - | - | 18.60 | 18.60 | 400 | 7,440 | 18.600 | 17.91 | - | - | 17.91 | 17.91 | 415 | 17.913 | -2.00% |
| 2018-12-07 | 0 | 18.98 | 18.60 | - | - | - | 0 | 0 | - | 18.28 | 17.91 | - | - | - | 0 | - | 0.00% |
| 2018-12-06 | 0 | 18.98 | 18.60 | - | 18.96 | 19.00 | 4,100 | 77,836 | 18.984 | 18.28 | 17.91 | - | 18.26 | 18.30 | 4,257 | 18.283 | -3.26% |
| 2018-12-05 | 0 | 19.62 | - | - | - | - | 0 | 0 | - | 18.89 | - | - | - | - | 0 | - | 0.00% |
| 2018-12-04 | 0 | 19.62 | - | - | - | - | 0 | 0 | - | 18.89 | - | - | - | - | 0 | - | 0.00% |
| 2018-12-03 | 0 | 19.62 | - | - | 19.62 | 19.74 | 1,900 | 37,400 | 19.684 | 18.89 | - | - | 18.89 | 19.01 | 1,973 | 18.957 | 1.45% |
| 2018-11-30 | 0 | 19.34 | - | - | 19.32 | 19.38 | 7,600 | 147,050 | 19.349 | 18.63 | - | - | 18.61 | 18.66 | 7,892 | 18.634 | 0.10% |
| 2018-11-29 | 0 | 19.32 | 19.24 | 19.34 | 19.30 | 19.34 | 5,600 | 108,284 | 19.336 | 18.61 | 18.53 | 18.63 | 18.59 | 18.63 | 5,815 | 18.622 | 1.26% |
| 2018-11-28 | 0 | 19.08 | - | - | - | - | 0 | 0 | - | 18.37 | - | - | - | - | 0 | - | 0.00% |
| 2018-11-27 | 0 | 19.08 | - | - | - | - | 0 | 0 | - | 18.37 | - | - | - | - | 0 | - | 0.32% |
| 2018-11-26 | 0 | 19.02 | - | - | - | - | 0 | 0 | - | 18.32 | - | - | - | - | 0 | - | 0.74% |
| 2018-11-23 | 0 | 18.88 | - | - | - | - | 0 | 0 | - | 18.18 | - | - | - | - | 0 | - | 0.00% |
| 2018-11-22 | 0 | 18.88 | - | - | - | - | 0 | 0 | - | 18.18 | - | - | - | - | 0 | - | 0.00% |
| 2018-11-21 | 0 | 18.88 | 18.30 | - | - | - | 0 | 0 | - | 18.18 | 17.62 | - | - | - | 0 | - | 0.00% |
| 2018-11-20 | 0 | 18.88 | - | - | - | - | 0 | 0 | - | 18.18 | - | - | - | - | 0 | - | 0.75% |
| 2018-11-19 | 0 | 18.74 | - | - | - | - | 0 | 0 | - | 18.05 | - | - | - | - | 0 | - | 0.00% |
| 2018-11-16 | 0 | 18.74 | - | - | - | - | 0 | 0 | - | 18.05 | - | - | - | - | 0 | - | 0.00% |
| 2018-11-15 | 0 | 18.74 | - | - | - | - | 0 | 0 | - | 18.05 | - | - | - | - | 0 | - | 0.00% |
| 2018-11-14 | 0 | 18.74 | - | - | 18.74 | 18.74 | 500 | 9,370 | 18.740 | 18.05 | - | - | 18.05 | 18.05 | 519 | 18.047 | -0.64% |
| 2018-11-13 | 0 | 18.86 | - | - | 18.86 | 18.86 | 100 | 1,886 | 18.860 | 18.16 | - | - | 18.16 | 18.16 | 104 | 18.163 | -0.42% |
| 2018-11-12 | 0 | 18.94 | - | - | - | - | 0 | 0 | - | 18.24 | - | - | - | - | 0 | - | 0.00% |
| 2018-11-09 | 0 | 18.94 | - | - | - | - | 0 | 0 | - | 18.24 | - | - | - | - | 0 | - | -1.87% |
| 2018-11-08 | 0 | 19.30 | - | - | 19.36 | 19.36 | 1,000 | 19,360 | 19.360 | 18.59 | - | - | 18.64 | 18.64 | 1,038 | 18.644 | 1.05% |
| 2018-11-07 | 0 | 19.10 | - | - | 19.10 | 19.10 | 100 | 1,910 | 19.100 | 18.39 | - | - | 18.39 | 18.39 | 104 | 18.394 | 0.63% |
| 2018-11-06 | 0 | 18.98 | - | - | - | - | 0 | 0 | - | 18.28 | - | - | - | - | 0 | - | 0.00% |
| 2018-11-05 | 0 | 18.98 | - | - | - | - | 0 | 0 | - | 18.28 | - | - | - | - | 0 | - | -0.63% |
| 2018-11-02 | 0 | 19.10 | - | - | - | - | 0 | 0 | - | 18.39 | - | - | - | - | 0 | - | 3.02% |
| 2018-11-01 | 0 | 18.54 | - | - | - | - | 0 | 0 | - | 17.85 | - | - | - | - | 0 | - | 1.31% |
| 2018-10-31 | 0 | 18.30 | - | - | 18.30 | 18.30 | 100 | 1,830 | 18.300 | 17.62 | - | - | 17.62 | 17.62 | 104 | 17.624 | 0.66% |
| 2018-10-30 | 0 | 18.18 | - | - | - | - | 0 | 0 | - | 17.51 | - | - | - | - | 0 | - | -0.87% |
| 2018-10-29 | 0 | 18.34 | - | - | - | - | 0 | 0 | - | 17.66 | - | - | - | - | 0 | - | 0.00% |
| 2018-10-26 | 0 | 18.34 | - | - | 18.34 | 18.34 | 200 | 3,668 | 18.340 | 17.66 | - | - | 17.66 | 17.66 | 208 | 17.662 | 0.00% |
| 2018-10-25 | 0 | 18.34 | - | - | - | - | 0 | 0 | - | 17.66 | - | - | - | - | 0 | - | -1.29% |
| 2018-10-24 | 0 | 18.58 | - | - | - | - | 0 | 0 | - | 17.89 | - | - | - | - | 0 | - | -0.11% |
| 2018-10-23 | 0 | 18.60 | 18.58 | 18.66 | 18.62 | 18.62 | 500 | 9,310 | 18.620 | 17.91 | 17.89 | 17.97 | 17.93 | 17.93 | 519 | 17.932 | -2.11% |
| 2018-10-22 | 0 | 19.00 | - | - | 18.96 | 19.00 | 200 | 3,796 | 18.980 | 18.30 | - | - | 18.26 | 18.30 | 208 | 18.278 | 0.85% |
| 2018-10-19 | 0 | 18.84 | - | - | 18.84 | 18.84 | 100 | 1,884 | 18.840 | 18.14 | - | - | 18.14 | 18.14 | 104 | 18.144 | 0.21% |
| 2018-10-18 | 0 | 18.80 | - | - | - | - | 0 | 0 | - | 18.11 | - | - | - | - | 0 | - | 0.00% |
| 2018-10-16 | 0 | 18.80 | - | 18.90 | 18.80 | 18.80 | 500 | 9,400 | 18.800 | 18.11 | - | 18.20 | 18.11 | 18.11 | 519 | 18.105 | -0.11% |
| 2018-10-15 | 0 | 18.82 | - | - | - | - | 0 | 0 | - | 18.12 | - | - | - | - | 0 | - | 0.00% |
| 2018-10-12 | 0 | 18.82 | - | - | - | - | 0 | 0 | - | 18.12 | - | - | - | - | 0 | - | 1.62% |
| 2018-10-11 | 0 | 18.52 | - | - | 18.52 | 18.72 | 6,900 | 128,736 | 18.657 | 17.84 | - | - | 17.84 | 18.03 | 7,165 | 17.968 | -3.74% |
| 2018-10-10 | 0 | 19.24 | - | - | 19.26 | 19.26 | 100 | 1,926 | 19.260 | 18.53 | - | - | 18.55 | 18.55 | 104 | 18.548 | -0.41% |
| 2018-10-09 | 0 | 19.32 | - | - | - | - | 0 | 0 | - | 18.61 | - | - | - | - | 0 | - | 0.00% |
| 2018-10-08 | 0 | 19.32 | - | - | - | - | 0 | 0 | - | 18.61 | - | - | - | - | 0 | - | -0.92% |
| 2018-10-05 | 0 | 19.50 | - | - | - | - | 0 | 0 | - | 18.78 | - | - | - | - | 0 | - | -1.02% |
| 2018-10-04 | 0 | 19.70 | - | - | - | - | 0 | 0 | - | 18.97 | - | - | - | - | 0 | - | -2.23% |
| 2018-10-03 | 0 | 20.15 | - | - | - | - | 0 | 0 | - | 19.41 | - | - | - | - | 0 | - | -0.73% |
| 2018-10-02 | 0 | 20.30 | - | - | - | - | 0 | 0 | - | 19.55 | - | - | - | - | 0 | - | 0.00% |
| 2018-09-28 | 0 | 20.50 | - | - | - | - | 0 | 0 | - | 19.55 | - | - | - | - | 0 | - | 0.00% |
| 2018-09-27 | 0 | 20.50 | - | - | - | - | 0 | 0 | - | 19.55 | - | - | - | - | 0 | - | 0.00% |
| 2018-09-26 | 0 | 20.50 | - | - | - | - | 0 | 0 | - | 19.55 | - | - | - | - | 0 | - | 0.24% |
| 2018-09-24 | 0 | 20.45 | - | - | - | - | 0 | 0 | - | 19.50 | - | - | - | - | 0 | - | 0.00% |
| 2018-09-21 | 0 | 20.45 | - | - | - | - | 0 | 0 | - | 19.50 | - | - | - | - | 0 | - | 0.74% |
| 2018-09-20 | 0 | 20.30 | - | - | - | - | 0 | 0 | - | 19.36 | - | - | - | - | 0 | - | 0.50% |
| 2018-09-19 | 0 | 20.20 | - | - | - | - | 0 | 0 | - | 19.26 | - | - | - | - | 0 | - | 0.00% |
| 2018-09-18 | 0 | 20.20 | - | - | - | - | 0 | 0 | - | 19.26 | - | - | - | - | 0 | - | 0.00% |
| 2018-09-17 | 0 | 20.20 | - | - | - | - | 0 | 0 | - | 19.26 | - | - | - | - | 0 | - | 0.00% |
| 2018-09-14 | 0 | 20.20 | - | - | - | - | 0 | 0 | - | 19.26 | - | - | - | - | 0 | - | 1.20% |
| 2018-09-13 | 0 | 19.96 | - | - | - | - | 0 | 0 | - | 19.03 | - | - | - | - | 0 | - | 0.40% |
| 2018-09-12 | 0 | 19.88 | - | - | - | - | 0 | 0 | - | 18.96 | - | - | - | - | 0 | - | 0.00% |
| 2018-09-11 | 0 | 19.88 | - | - | 19.88 | 19.90 | 2,500 | 49,708 | 19.883 | 18.96 | - | - | 18.96 | 18.98 | 2,622 | 18.959 | -0.60% |
| 2018-09-10 | 0 | 20.00 | - | - | - | - | 0 | 0 | - | 19.07 | - | - | - | - | 0 | - | -0.74% |
| 2018-09-07 | 0 | 20.15 | - | - | - | - | 0 | 0 | - | 19.21 | - | - | - | - | 0 | - | 0.00% |
| 2018-09-06 | 0 | 20.15 | - | - | - | - | 0 | 0 | - | 19.21 | - | - | - | - | 0 | - | -0.74% |
| 2018-09-05 | 0 | 20.30 | - | - | 20.30 | 20.30 | 1,100 | 22,330 | 20.300 | 19.36 | - | - | 19.36 | 19.36 | 1,154 | 19.357 | -2.17% |
| 2018-09-04 | 0 | 20.75 | - | - | 20.65 | 20.75 | 2,000 | 41,380 | 20.690 | 19.79 | - | - | 19.69 | 19.79 | 2,097 | 19.729 | 0.00% |
| 2018-09-03 | 0 | 20.75 | - | - | - | - | 0 | 0 | - | 19.79 | - | - | - | - | 0 | - | -0.24% |
| 2018-08-31 | 0 | 20.80 | - | - | - | - | 0 | 0 | - | 19.83 | - | - | - | - | 0 | - | -0.24% |
| 2018-08-30 | 0 | 20.85 | - | - | - | - | 0 | 0 | - | 19.88 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-29 | 0 | 20.85 | - | - | - | - | 0 | 0 | - | 19.88 | - | - | - | - | 0 | - | 0.72% |
| 2018-08-28 | 0 | 20.70 | - | - | - | - | 0 | 0 | - | 19.74 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-27 | 0 | 20.70 | - | - | - | - | 0 | 0 | - | 19.74 | - | - | - | - | 0 | - | 0.24% |
| 2018-08-24 | 0 | 20.65 | - | - | - | - | 0 | 0 | - | 19.69 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-23 | 0 | 20.65 | - | - | - | - | 0 | 0 | - | 19.69 | - | - | - | - | 0 | - | 0.24% |
| 2018-08-22 | 0 | 20.60 | - | - | - | - | 0 | 0 | - | 19.64 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-21 | 0 | 20.60 | - | - | 20.60 | 20.60 | 700 | 14,420 | 20.600 | 19.64 | - | - | 19.64 | 19.64 | 734 | 19.643 | 1.48% |
| 2018-08-20 | 0 | 20.30 | - | - | - | - | 0 | 0 | - | 19.36 | - | - | - | - | 0 | - | 0.25% |
| 2018-08-17 | 0 | 20.25 | - | - | - | - | 0 | 0 | - | 19.31 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-16 | 0 | 20.25 | - | - | - | - | 0 | 0 | - | 19.31 | - | - | - | - | 0 | - | -0.74% |
| 2018-08-15 | 0 | 20.40 | - | - | - | - | 0 | 0 | - | 19.45 | - | - | - | - | 0 | - | -1.21% |
| 2018-08-14 | 0 | 20.65 | - | - | - | - | 0 | 0 | - | 19.69 | - | - | - | - | 0 | - | -0.24% |
| 2018-08-13 | 0 | 20.70 | - | - | - | - | 0 | 0 | - | 19.74 | - | - | - | - | 0 | - | -0.96% |
| 2018-08-10 | 0 | 20.90 | - | - | - | - | 0 | 0 | - | 19.93 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-09 | 0 | 20.90 | - | - | - | - | 0 | 0 | - | 19.93 | - | - | - | - | 0 | - | 0.48% |
| 2018-08-08 | 0 | 20.80 | - | - | - | - | 0 | 0 | - | 19.83 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-07 | 0 | 20.80 | - | - | - | - | 0 | 0 | - | 19.83 | - | - | - | - | 0 | - | 0.24% |
| 2018-08-06 | 0 | 20.75 | - | - | 20.75 | 20.80 | 1,700 | 35,350 | 20.794 | 19.79 | - | - | 19.79 | 19.83 | 1,783 | 19.828 | -0.48% |
| 2018-08-03 | 0 | 20.85 | - | - | - | - | 0 | 0 | - | 19.88 | - | - | - | - | 0 | - | -0.48% |
| 2018-08-02 | 0 | 20.95 | - | - | - | - | 0 | 0 | - | 19.98 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-01 | 0 | 20.95 | - | - | - | - | 0 | 0 | - | 19.98 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-31 | 0 | 20.95 | - | - | - | - | 0 | 0 | - | 19.98 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-30 | 0 | 20.95 | - | - | - | - | 0 | 0 | - | 19.98 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-27 | 0 | 20.95 | - | - | - | - | 0 | 0 | - | 19.98 | - | - | - | - | 0 | - | 0.72% |
| 2018-07-26 | 0 | 20.80 | - | - | - | - | 0 | 0 | - | 19.83 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-25 | 0 | 20.80 | - | - | - | - | 0 | 0 | - | 19.83 | - | - | - | - | 0 | - | 0.24% |
| 2018-07-24 | 0 | 20.75 | - | - | - | - | 0 | 0 | - | 19.79 | - | - | - | - | 0 | - | 1.22% |
| 2018-07-23 | 0 | 20.50 | - | - | - | - | 0 | 0 | - | 19.55 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-20 | 0 | 20.50 | - | - | - | - | 0 | 0 | - | 19.55 | - | - | - | - | 0 | - | 0.99% |
| 2018-07-19 | 0 | 20.30 | - | - | - | - | 0 | 0 | - | 19.36 | - | - | - | - | 0 | - | 0.25% |
| 2018-07-18 | 0 | 20.25 | - | - | - | - | 0 | 0 | - | 19.31 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-17 | 0 | 20.25 | - | - | - | - | 0 | 0 | - | 19.31 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-16 | 0 | 20.25 | - | - | - | - | 0 | 0 | - | 19.31 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-13 | 0 | 20.25 | - | - | - | - | 0 | 0 | - | 19.31 | - | - | - | - | 0 | - | 0.50% |
| 2018-07-12 | 0 | 20.15 | - | - | - | - | 0 | 0 | - | 19.21 | - | - | - | - | 0 | - | 0.75% |
| 2018-07-11 | 0 | 20.00 | - | - | 19.98 | 19.98 | 1,000 | 19,980 | 19.980 | 19.07 | - | - | 19.05 | 19.05 | 1,049 | 19.052 | -0.99% |
| 2018-07-10 | 0 | 20.20 | - | - | 20.25 | 20.25 | 1,000 | 20,250 | 20.250 | 19.26 | - | - | 19.31 | 19.31 | 1,049 | 19.309 | 0.50% |
| 2018-07-09 | 0 | 20.10 | - | - | - | - | 0 | 0 | - | 19.17 | - | - | - | - | 0 | - | 1.01% |
| 2018-07-06 | 0 | 19.90 | - | - | - | - | 0 | 0 | - | 18.98 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-05 | 0 | 19.90 | - | - | - | - | 0 | 0 | - | 18.98 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-04 | 0 | 19.90 | - | - | - | - | 0 | 0 | - | 18.98 | - | - | - | - | 0 | - | -1.97% |
| 2018-07-03 | 0 | 20.30 | - | - | 20.15 | 20.30 | 5,700 | 115,060 | 20.186 | 19.36 | - | - | 19.21 | 19.36 | 5,978 | 19.248 | 0.59% |
| 2018-06-29 | 0 | 20.30 | - | - | 20.30 | 20.30 | 700 | 14,210 | 20.300 | 19.24 | - | - | 19.24 | 19.24 | 738 | 19.244 | 1.81% |
| 2018-06-28 | 0 | 19.94 | - | - | 19.94 | 19.96 | 5,000 | 99,746 | 19.949 | 18.90 | - | - | 18.90 | 18.92 | 5,274 | 18.912 | -0.80% |
| 2018-06-27 | 0 | 20.10 | - | - | 20.15 | 20.30 | 3,700 | 74,770 | 20.208 | 19.05 | - | - | 19.10 | 19.24 | 3,903 | 19.157 | -0.74% |
| 2018-06-26 | 0 | 20.25 | - | - | 20.15 | 20.25 | 300 | 6,065 | 20.217 | 19.20 | - | - | 19.10 | 19.20 | 316 | 19.165 | -0.49% |
| 2018-06-25 | 0 | 20.35 | - | - | 20.35 | 20.70 | 8,100 | 167,100 | 20.630 | 19.29 | - | - | 19.29 | 19.62 | 8,544 | 19.557 | -0.49% |
| 2018-06-22 | 0 | 20.45 | - | - | 20.30 | 20.50 | 7,900 | 161,105 | 20.393 | 19.39 | - | - | 19.24 | 19.43 | 8,333 | 19.332 | 0.00% |
| 2018-06-21 | 0 | 20.45 | - | - | - | - | 0 | 0 | - | 19.39 | - | - | - | - | 0 | - | -0.24% |
| 2018-06-20 | 0 | 20.50 | - | - | 20.60 | 20.60 | 500 | 10,300 | 20.600 | 19.43 | - | - | 19.53 | 19.53 | 527 | 19.528 | 0.00% |
| 2018-06-19 | 0 | 20.50 | - | - | 20.45 | 20.70 | 10,500 | 215,575 | 20.531 | 19.43 | - | - | 19.39 | 19.62 | 11,076 | 19.463 | -1.20% |
| 2018-06-15 | 0 | 20.75 | - | - | - | - | 0 | 0 | - | 19.67 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-14 | 0 | 20.75 | - | - | - | - | 0 | 0 | - | 19.67 | - | - | - | - | 0 | - | -1.43% |
| 2018-06-13 | 0 | 21.05 | - | - | - | - | 0 | 0 | - | 19.96 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-12 | 0 | 21.05 | - | - | - | - | 0 | 0 | - | 19.96 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-11 | 0 | 21.05 | - | - | - | - | 0 | 0 | - | 19.96 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-08 | 0 | 21.05 | - | - | - | - | 0 | 0 | - | 19.96 | - | - | - | - | 0 | - | -0.71% |
| 2018-06-07 | 0 | 21.20 | - | - | - | - | 0 | 0 | - | 20.10 | - | - | - | - | 0 | - | 0.47% |
| 2018-06-06 | 0 | 21.10 | - | - | - | - | 0 | 0 | - | 20.00 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-05 | 0 | 21.10 | - | - | 21.10 | 21.10 | 500 | 10,550 | 21.100 | 20.00 | - | - | 20.00 | 20.00 | 527 | 20.002 | 0.72% |
| 2018-06-04 | 0 | 20.95 | - | - | - | - | 0 | 0 | - | 19.86 | - | - | - | - | 0 | - | 1.21% |
| 2018-06-01 | 0 | 20.70 | - | - | - | - | 0 | 0 | - | 19.62 | - | - | - | - | 0 | - | 0.49% |
| 2018-05-31 | 0 | 20.60 | - | - | 20.60 | 20.65 | 3,500 | 72,150 | 20.614 | 19.53 | - | - | 19.53 | 19.58 | 3,692 | 19.542 | 0.00% |
| 2018-05-30 | 0 | 20.60 | - | - | - | - | 0 | 0 | - | 19.53 | - | - | - | - | 0 | - | -0.24% |
| 2018-05-29 | 0 | 20.65 | - | - | - | - | 0 | 0 | - | 19.58 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-28 | 0 | 20.65 | - | - | - | - | 0 | 0 | - | 19.58 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-25 | 0 | 20.65 | - | - | - | - | 0 | 0 | - | 19.58 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-24 | 0 | 20.65 | - | - | - | - | 0 | 0 | - | 19.58 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-23 | 0 | 20.65 | - | - | - | - | 0 | 0 | - | 19.58 | - | - | - | - | 0 | - | -0.72% |
| 2018-05-21 | 0 | 20.80 | - | - | - | - | 0 | 0 | - | 19.72 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-18 | 0 | 20.80 | - | - | - | - | 0 | 0 | - | 19.72 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-17 | 0 | 20.80 | - | - | - | - | 0 | 0 | - | 19.72 | - | - | - | - | 0 | - | -0.24% |
| 2018-05-16 | 0 | 20.85 | - | - | - | - | 0 | 0 | - | 19.77 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-15 | 0 | 20.85 | - | - | - | - | 0 | 0 | - | 19.77 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-14 | 0 | 20.85 | 20.70 | - | 20.85 | 20.85 | 500 | 10,425 | 20.850 | 19.77 | 19.62 | - | 19.77 | 19.77 | 527 | 19.765 | 0.72% |
| 2018-05-11 | 0 | 20.70 | - | - | - | - | 0 | 0 | - | 19.62 | - | - | - | - | 0 | - | 0.49% |
| 2018-05-10 | 0 | 20.60 | - | - | - | - | 0 | 0 | - | 19.53 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-09 | 0 | 20.60 | - | - | - | - | 0 | 0 | - | 19.53 | - | - | - | - | 0 | - | 0.49% |
| 2018-05-08 | 0 | 20.50 | - | - | - | - | 0 | 0 | - | 19.43 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-07 | 0 | 20.50 | - | - | - | - | 0 | 0 | - | 19.43 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-04 | 0 | 20.50 | - | - | - | - | 0 | 0 | - | 19.43 | - | - | - | - | 0 | - | -0.49% |
| 2018-05-03 | 0 | 20.60 | - | - | - | - | 0 | 0 | - | 19.53 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-02 | 0 | 20.60 | - | - | - | - | 0 | 0 | - | 19.53 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-30 | 0 | 20.60 | - | - | - | - | 0 | 0 | - | 19.53 | - | - | - | - | 0 | - | 1.23% |
| 2018-04-27 | 0 | 20.35 | - | - | - | - | 0 | 0 | - | 19.29 | - | - | - | - | 0 | - | 0.49% |
| 2018-04-26 | 0 | 20.25 | - | - | - | - | 0 | 0 | - | 19.20 | - | - | - | - | 0 | - | -0.25% |
| 2018-04-25 | 0 | 20.30 | - | - | - | - | 0 | 0 | - | 19.24 | - | - | - | - | 0 | - | -0.25% |
| 2018-04-24 | 0 | 20.35 | 20.15 | 20.60 | 20.35 | 20.35 | 2,500 | 50,875 | 20.350 | 19.29 | 19.10 | 19.53 | 19.29 | 19.29 | 2,637 | 19.291 | -0.97% |
| 2018-04-23 | 0 | 20.55 | - | - | - | - | 0 | 0 | - | 19.48 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-20 | 0 | 20.55 | - | - | - | - | 0 | 0 | - | 19.48 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-19 | 0 | 20.55 | - | - | - | - | 0 | 0 | - | 19.48 | - | - | - | - | 0 | - | |
| 2018-04-16 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 2018-04-13 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 2018-04-12 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 2018-04-11 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 2018-04-10 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 2018-04-09 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy