Vanguard FTSE Developed Europe Index ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 83101  2018-04-09  2021-05-10  2021-07-30
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2021-07-30 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2021-05-10 0 18.69 18.66 18.80 - - 39,300 741,967 18.880 18.69 18.66 18.80 - - 39,300 18.880 0.00%
2021-05-07 0 18.69 - - - - 0 0 - 18.69 - - - - 0 - 0.32%
2021-05-06 0 18.63 - - - - 0 0 - 18.63 - - - - 0 - 0.27%
2021-05-05 0 18.58 - - - - 0 0 - 18.58 - - - - 0 - 0.00%
2021-05-04 0 18.58 - - 18.58 18.58 700 13,006 18.580 18.58 - - 18.58 18.58 700 18.580 0.00%
2021-05-03 0 18.58 - - 18.54 18.54 3,500 64,890 18.540 18.58 - - 18.54 18.54 3,500 18.540 -0.69%
2021-04-30 0 18.71 - - - - 0 0 - 18.71 - - - - 0 - -0.21%
2021-04-29 0 18.75 - - - - 0 0 - 18.75 - - - - 0 - 0.43%
2021-04-28 0 18.67 - - - - 0 0 - 18.67 - - - - 0 - 0.00%
2021-04-27 0 18.67 - 18.67 - - 0 0 - 18.67 - 18.67 - - 0 - 0.00%
2021-04-26 0 18.67 - 18.70 - - 0 0 - 18.67 - 18.70 - - 0 - 0.27%
2021-04-23 0 18.62 - - 18.59 18.59 31,900 593,021 18.590 18.62 - - 18.59 18.59 31,900 18.590 0.38%
2021-04-22 0 18.55 18.54 - 18.54 18.54 28,900 535,806 18.540 18.55 18.54 - 18.54 18.54 28,900 18.540 0.54%
2021-04-21 0 18.45 - - 18.40 18.40 9,400 172,960 18.400 18.45 - - 18.40 18.40 9,400 18.400 -1.60%
2021-04-20 0 18.75 - - - - 0 0 - 18.75 - - - - 0 - -0.21%
2021-04-19 0 18.79 - - 18.79 18.79 3,700 69,523 18.790 18.79 - - 18.79 18.79 3,700 18.790 0.86%
2021-04-16 0 18.63 18.60 18.69 18.60 18.69 478,100 8,909,911 18.636 18.63 18.60 18.69 18.60 18.69 478,100 18.636 0.49%
2021-04-15 0 18.54 - - - - 0 0 - 18.54 - - - - 0 - 0.49%
2021-04-14 0 18.45 - - - - 0 0 - 18.45 - - - - 0 - 0.16%
2021-04-13 0 18.42 - - - - 0 0 - 18.42 - - - - 0 - 0.00%
2021-04-12 0 18.42 - - - - 0 0 - 18.42 - - - - 0 - -0.54%
2021-04-09 0 18.52 18.49 18.54 18.50 18.52 341,600 6,325,070 18.516 18.52 18.49 18.54 18.50 18.52 341,600 18.516 0.60%
2021-04-08 0 18.41 18.36 18.47 18.31 18.41 208,800 3,834,961 18.367 18.41 18.36 18.47 18.31 18.41 208,800 18.367 0.71%
2021-04-07 0 18.28 - - 18.27 18.33 81,800 1,497,267 18.304 18.28 - - 18.27 18.33 81,800 18.304 1.33%
2021-04-01 0 18.04 17.93 - 18.04 18.04 10,000 180,400 18.040 18.04 17.93 - 18.04 18.04 10,000 18.040 0.51%
2021-03-31 0 18.00 - - - - 0 0 - 17.95 - - - - 0 - 0.06%
2021-03-30 0 17.99 17.98 18.08 - - 0 0 - 17.94 17.93 18.03 - - 0 - 0.67%
2021-03-29 0 17.87 - - - - 0 0 - 17.82 - - - - 0 - 0.51%
2021-03-26 0 17.78 - - - - 0 0 - 17.73 - - - - 0 - 0.79%
2021-03-25 0 17.64 - - - - 0 0 - 17.59 - - - - 0 - 0.00%
2021-03-24 0 17.64 - - - - 0 0 - 17.59 - - - - 0 - -0.84%
2021-03-23 0 17.79 - - 17.82 17.82 9,700 172,854 17.820 17.74 - - 17.77 17.77 9,727 17.770 0.11%
2021-03-22 0 17.77 17.70 17.78 17.80 17.80 9,900 176,220 17.800 17.72 17.65 17.73 17.75 17.75 9,928 17.750 -0.89%
2021-03-19 0 17.93 - - - - 0 0 - 17.88 - - - - 0 - -0.11%
2021-03-18 0 17.95 - - - - 0 0 - 17.90 - - - - 0 - 0.45%
2021-03-17 0 17.87 - - - - 0 0 - 17.82 - - - - 0 - 0.06%
2021-03-16 0 17.86 - - - - 0 0 - 17.81 - - - - 0 - 0.00%
2021-03-15 0 17.86 - - - - 0 0 - 17.81 - - - - 0 - 0.00%
2021-03-12 0 17.86 - - 17.90 17.90 500 8,950 17.900 17.81 - - 17.85 17.85 501 17.850 0.28%
2021-03-11 0 17.81 17.72 - - - 0 0 - 17.76 17.67 - - - 0 - 1.25%
2021-03-10 0 17.59 - - - - 0 0 - 17.54 - - - - 0 - 0.23%
2021-03-09 0 17.55 - - - - 0 0 - 17.50 - - - - 0 - 1.15%
2021-03-08 0 17.35 - - - - 0 0 - 17.30 - - - - 0 - 0.52%
2021-03-05 0 17.26 - - - - 0 0 - 17.21 - - - - 0 - -1.03%
2021-03-04 0 17.44 - - - - 0 0 - 17.39 - - - - 0 - -0.68%
2021-03-03 0 17.56 - - - - 0 0 - 17.51 - - - - 0 - 1.04%
2021-03-02 0 17.38 - - - - 0 0 - 17.33 - - - - 0 - 0.00%
2021-03-01 0 17.38 - - 17.39 17.39 19,800 344,322 17.390 17.33 - - 17.34 17.34 19,856 17.341 0.58%
2021-02-26 0 17.28 17.26 17.36 17.27 17.28 20,000 345,502 17.275 17.23 17.21 17.31 17.22 17.23 20,056 17.226 -2.04%
2021-02-25 0 17.64 - - - - 0 0 - 17.59 - - - - 0 - 0.80%
2021-02-24 0 17.50 - - - - 0 0 - 17.45 - - - - 0 - -0.46%
2021-02-23 0 17.58 - - - - 0 0 - 17.53 - - - - 0 - 0.23%
2021-02-22 0 17.54 - - 17.61 17.61 10,000 176,062 17.606 17.49 - - 17.56 17.56 10,028 17.557 0.00%
2021-02-19 0 17.54 - - - - 0 0 - 17.49 - - - - 0 - 0.00%
2021-02-18 0 17.54 - - - - 0 0 - 17.49 - - - - 0 - -0.40%
2021-02-17 0 17.61 - - 17.61 17.61 21,400 376,858 17.610 17.56 - - 17.56 17.56 21,460 17.561 -0.23%
2021-02-16 0 17.65 17.65 17.76 17.65 17.76 70,000 1,238,898 17.699 17.60 17.60 17.71 17.60 17.71 70,198 17.649 1.96%
2021-02-11 0 17.31 - - - - 0 0 - 17.26 - - - - 0 - -0.17%
2021-02-10 0 17.34 - - - - 0 0 - 17.29 - - - - 0 - 0.46%
2021-02-09 0 17.26 - - 17.26 17.26 3,000 51,780 17.260 17.21 - - 17.21 17.21 3,008 17.211 0.00%
2021-02-08 0 17.26 - - - - 0 0 - 17.21 - - - - 0 - 0.47%
2021-02-05 0 17.18 - - - - 0 0 - 17.13 - - - - 0 - 0.29%
2021-02-04 0 17.13 - - - - 0 0 - 17.08 - - - - 0 - -0.35%
2021-02-03 0 17.19 - - - - 0 0 - 17.14 - - - - 0 - 1.12%
2021-02-02 0 17.00 - - - - 0 0 - 16.95 - - - - 0 - 0.35%
2021-02-01 0 16.94 - - - - 0 0 - 16.89 - - - - 0 - 0.00%
2021-01-29 0 16.94 - - - - 0 0 - 16.89 - - - - 0 - -0.35%
2021-01-28 0 17.00 - - 17.00 17.00 30,600 520,202 17.000 16.95 - - 16.95 16.95 30,686 16.952 -1.73%
2021-01-27 0 17.30 - - 17.30 17.30 4,900 84,770 17.300 17.25 - - 17.25 17.25 4,914 17.251 0.64%
2021-01-26 0 17.19 - - 17.18 17.18 10,000 171,800 17.180 17.14 - - 17.13 17.13 10,028 17.132 -2.22%
2021-01-25 0 17.58 - 17.58 17.58 17.58 100 1,758 17.580 17.53 - 17.53 17.53 17.53 100 17.530 0.57%
2021-01-22 0 17.48 - - - - 0 0 - 17.43 - - - - 0 - 0.00%
2021-01-21 0 17.48 - - - - 0 0 - 17.43 - - - - 0 - 0.29%
2021-01-20 0 17.43 - - 17.43 17.43 1,000 17,430 17.430 17.38 - - 17.38 17.38 1,003 17.381 -0.34%
2021-01-19 0 17.49 - - 17.49 17.49 1,100 19,239 17.490 17.44 - - 17.44 17.44 1,103 17.441 1.33%
2021-01-18 0 17.26 - - 17.24 17.26 32,000 551,898 17.247 17.21 - - 17.19 17.21 32,090 17.198 -1.32%
2021-01-15 0 17.49 - - 17.49 17.50 1,000 17,490 17.490 17.44 - - 17.44 17.45 1,003 17.441 0.23%
2021-01-14 0 17.45 - - - - 0 0 - 17.40 - - - - 0 - 0.00%
2021-01-13 0 17.45 - - - - 8,800 153,120 17.400 17.40 - - - - 8,825 17.351 -0.23%
2021-01-12 0 17.49 17.38 - - - 0 0 - 17.44 17.33 - - - 0 - -0.34%
2021-01-11 0 17.55 - - 17.55 17.55 200 3,510 17.550 17.50 - - 17.50 17.50 201 17.501 -0.40%
2021-01-08 0 17.62 - - 17.57 17.61 23,000 404,350 17.580 17.57 - - 17.52 17.56 23,065 17.531 0.11%
2021-01-07 0 17.60 17.57 17.58 17.56 17.62 36,400 640,067 17.584 17.55 17.52 17.53 17.51 17.57 36,503 17.535 1.38%
2021-01-06 0 17.36 17.33 - 17.16 17.25 36,300 624,283 17.198 17.31 17.28 - 17.11 17.20 36,403 17.149 1.28%
2021-01-05 0 17.14 - - 17.10 17.18 5,800 99,498 17.155 17.09 - - 17.05 17.13 5,816 17.107 -0.87%
2021-01-04 0 17.29 - - - - 0 0 - 17.24 - - - - 0 - -0.02%
2020-12-31 0 17.31 - - 17.31 17.31 1,000 17,310 17.310 17.24 - - 17.24 17.24 1,004 17.244 0.00%
2020-12-30 0 17.31 - - 17.21 17.30 33,200 572,862 17.255 17.24 - - 17.14 17.23 33,326 17.190 0.12%
2020-12-29 0 17.29 - - - - 0 0 - 17.22 - - - - 0 - 0.70%
2020-12-28 0 17.17 - - 17.10 17.10 100 1,710 17.100 17.11 - - 17.04 17.04 100 17.035 0.70%
2020-12-24 0 17.05 - - - - 0 0 - 16.99 - - - - 0 - 0.95%
2020-12-23 0 16.89 - - - - 0 0 - 16.83 - - - - 0 - 0.54%
2020-12-22 0 16.80 - - 16.80 16.80 30,000 504,000 16.800 16.74 - - 16.74 16.74 30,114 16.736 -0.06%
2020-12-21 0 16.81 - - 16.81 16.85 24,300 408,603 16.815 16.75 - - 16.75 16.79 24,392 16.751 -1.81%
2020-12-18 0 17.12 17.11 - - - 0 0 - 17.06 17.05 - - - 0 - 0.06%
2020-12-17 0 17.11 17.06 - - - 0 0 - 17.05 17.00 - - - 0 - 0.88%
2020-12-16 0 16.96 - - 16.96 16.96 200 3,392 16.960 16.90 - - 16.90 16.90 201 16.896 0.83%
2020-12-15 0 16.82 - - - - 0 0 - 16.76 - - - - 0 - -0.06%
2020-12-14 0 16.83 - - - - 0 0 - 16.77 - - - - 0 - 0.18%
2020-12-11 0 16.80 - - 16.80 16.80 10,300 173,040 16.800 16.74 - - 16.74 16.74 10,339 16.736 -0.30%
2020-12-10 0 16.85 - - - - 0 0 - 16.79 - - - - 0 - 0.06%
2020-12-09 0 16.84 - - - - 0 0 - 16.78 - - - - 0 - 0.54%
2020-12-08 0 16.75 - - - - 0 0 - 16.69 - - - - 0 - 0.00%
2020-12-07 0 16.75 - - - - 0 0 - 16.69 - - - - 0 - 0.00%
2020-12-04 0 16.75 - - - - 0 0 - 16.69 - - - - 0 - 0.00%
2020-12-03 0 16.75 - - - - 0 0 - 16.69 - - - - 0 - 0.42%
2020-12-02 0 16.68 - - 16.61 16.61 10,400 172,750 16.611 16.62 - - 16.55 16.55 10,440 16.548 0.54%
2020-12-01 0 16.59 - - 16.59 16.59 10,400 172,536 16.590 16.53 - - 16.53 16.53 10,440 16.527 -0.06%
2020-11-30 0 16.60 - - 16.60 16.60 10,400 172,640 16.600 16.54 - - 16.54 16.54 10,440 16.537 0.36%
2020-11-27 0 16.54 16.51 16.60 16.54 16.60 33,000 546,316 16.555 16.48 16.45 16.54 16.48 16.54 33,125 16.492 -0.78%
2020-11-26 0 16.67 - - - - 0 0 - 16.61 - - - - 0 - 0.00%
2020-11-25 0 16.67 - - 16.61 16.68 27,200 453,157 16.660 16.61 - - 16.55 16.62 27,303 16.597 1.34%
2020-11-24 0 16.45 - - - - 0 0 - 16.39 - - - - 0 - 0.00%
2020-11-23 0 16.45 - - - - 0 0 - 16.39 - - - - 0 - 0.92%
2020-11-20 0 16.30 - - - - 0 0 - 16.24 - - - - 0 - 0.00%
2020-11-19 0 16.30 - - - - 0 0 - 16.24 - - - - 0 - 0.00%
2020-11-18 0 16.30 - - - - 0 0 - 16.24 - - - - 0 - -0.12%
2020-11-17 0 16.32 - - - - 0 0 - 16.26 - - - - 0 - 0.00%
2020-11-16 0 16.32 - - - - 0 0 - 16.26 - - - - 0 - 0.99%
2020-11-13 0 16.16 - - - - 0 0 - 16.10 - - - - 0 - 0.00%
2020-11-12 0 16.16 - - - - 0 0 - 16.10 - - - - 0 - 0.00%
2020-11-11 0 16.16 - - - - 0 0 - 16.10 - - - - 0 - 1.06%
2020-11-10 0 15.99 - - - - 0 0 - 15.93 - - - - 0 - 2.83%
2020-11-09 0 15.55 - - - - 0 0 - 15.49 - - - - 0 - 0.58%
2020-11-06 0 15.46 - - 15.41 15.43 22,400 345,408 15.420 15.40 - - 15.35 15.37 22,485 15.362 0.65%
2020-11-05 0 15.36 - - - - 0 0 - 15.30 - - - - 0 - 4.07%
2020-11-04 0 14.76 - - - - 0 0 - 14.70 - - - - 0 - 0.00%
2020-11-03 0 14.76 - - - - 0 0 - 14.70 - - - - 0 - 2.43%
2020-11-02 0 14.41 - - - - 0 0 - 14.36 - - - - 0 - 1.26%
2020-10-30 0 14.23 - - 14.23 14.28 3,200 45,564 14.239 14.18 - - 14.18 14.23 3,212 14.185 -2.33%
2020-10-29 0 14.57 14.50 - - - 0 0 - 14.51 14.45 - - - 0 - -1.89%
2020-10-28 0 14.85 - - - - 7,200 107,408 14.918 14.79 - - - - 7,227 14.861 -3.00%
2020-10-27 0 15.31 - - - - 0 0 - 15.25 - - - - 0 - -0.97%
2020-10-23 0 15.46 15.39 15.46 15.40 15.51 44,300 684,318 15.447 15.40 15.33 15.40 15.34 15.45 44,468 15.389 1.58%
2020-10-22 0 15.22 15.23 15.24 15.15 15.24 35,200 533,930 15.168 15.16 15.17 15.18 15.09 15.18 35,334 15.111 -1.23%
2020-10-21 0 15.41 15.39 15.48 15.41 15.41 12,200 188,016 15.411 15.35 15.33 15.42 15.35 15.35 12,246 15.353 -0.32%
2020-10-20 0 15.46 15.43 15.51 15.43 15.45 30,000 463,348 15.445 15.40 15.37 15.45 15.37 15.39 30,114 15.386 -1.59%
2020-10-19 0 15.71 15.70 15.71 15.72 15.74 30,000 471,978 15.733 15.65 15.64 15.65 15.66 15.68 30,114 15.673 1.22%
2020-10-16 0 15.52 15.49 15.56 15.47 15.54 30,600 475,562 15.541 15.46 15.43 15.50 15.41 15.48 30,716 15.482 0.06%
2020-10-15 0 15.51 15.47 15.52 15.51 15.55 30,000 465,744 15.525 15.45 15.41 15.46 15.45 15.49 30,114 15.466 -1.90%
2020-10-14 0 15.81 - - - - 0 0 - 15.75 - - - - 0 - 0.13%
2020-10-12 0 15.79 - - - - 0 0 - 15.73 - - - - 0 - 0.83%
2020-10-09 0 15.66 - - - - 0 0 - 15.60 - - - - 0 - 0.13%
2020-10-08 0 15.64 - - - - 0 0 - 15.58 - - - - 0 - 0.19%
2020-10-07 0 15.61 15.54 - - - 0 0 - 15.55 15.48 - - - 0 - 0.06%
2020-10-06 0 15.60 15.56 - - - 0 0 - 15.54 15.50 - - - 0 - 0.00%
2020-10-05 0 15.60 - - 15.68 15.70 30,000 470,700 15.690 15.54 - - 15.62 15.64 30,114 15.631 0.69%
2020-09-30 0 15.59 - - - - 0 0 - 15.43 - - - - 0 - 0.00%
2020-09-29 0 15.59 - - - - 0 0 - 15.43 - - - - 0 - 0.45%
2020-09-28 0 15.52 - - - - 0 0 - 15.37 - - - - 0 - 0.78%
2020-09-25 0 15.40 - - - - 0 0 - 15.25 - - - - 0 - -0.58%
2020-09-24 0 15.49 - - - - 0 0 - 15.34 - - - - 0 - -0.64%
2020-09-23 0 15.59 - - - - 0 0 - 15.43 - - - - 0 - 0.00%
2020-09-22 0 15.59 - - - - 0 0 - 15.43 - - - - 0 - -1.20%
2020-09-21 0 15.78 - - 15.92 15.92 21,600 343,872 15.920 15.62 - - 15.76 15.76 21,818 15.761 -1.56%
2020-09-18 0 16.03 - - - - 200 3,208 16.040 15.87 - - - - 202 15.880 0.06%
2020-09-17 0 16.02 - - - - 0 0 - 15.86 - - - - 0 - -0.87%
2020-09-16 0 16.16 - - - - 0 0 - 16.00 - - - - 0 - 0.00%
2020-09-15 0 16.16 - - - - 0 0 - 16.00 - - - - 0 - -0.25%
2020-09-14 0 16.20 - - - - 0 0 - 16.04 - - - - 0 - 0.31%
2020-09-11 0 16.15 - - - - 0 0 - 15.99 - - - - 0 - 0.00%
2020-09-10 0 16.15 - - - - 0 0 - 15.99 - - - - 0 - 0.56%
2020-09-09 0 16.06 - - - - 0 0 - 15.90 - - - - 0 - -0.19%
2020-09-08 0 16.09 - - - - 0 0 - 15.93 - - - - 0 - 0.00%
2020-09-07 0 16.09 - - - - 0 0 - 15.93 - - - - 0 - -0.98%
2020-09-04 0 16.25 - - - - 0 0 - 16.09 - - - - 0 - -0.91%
2020-09-03 0 16.40 - - 16.40 16.40 13,500 221,400 16.400 16.24 - - 16.24 16.24 13,636 16.236 0.49%
2020-09-02 0 16.32 - - - - 0 0 - 16.16 - - - - 0 - -0.31%
2020-09-01 0 16.37 - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2020-08-31 0 16.37 - - - - 0 0 - 16.21 - - - - 0 - 0.06%
2020-08-28 0 16.36 - - - - 0 0 - 16.20 - - - - 0 - -0.37%
2020-08-27 0 16.42 - - - - 0 0 - 16.26 - - - - 0 - 0.00%
2020-08-26 0 16.42 - - - - 0 0 - 16.26 - - - - 0 - -0.67%
2020-08-25 0 16.53 - - 16.53 16.53 1,000 16,530 16.530 16.37 - - 16.37 16.37 1,010 16.365 0.98%
2020-08-24 0 16.37 - - - - 0 0 - 16.21 - - - - 0 - 0.68%
2020-08-21 0 16.26 - - 16.26 16.26 11,900 193,494 16.260 16.10 - - 16.10 16.10 12,020 16.098 0.37%
2020-08-20 0 16.20 16.16 - 16.18 16.20 22,800 369,153 16.191 16.04 16.00 - 16.02 16.04 23,030 16.029 -1.46%
2020-08-19 0 16.44 - - - - 0 0 - 16.28 - - - - 0 - 0.18%
2020-08-18 0 16.41 - - - - 0 0 - 16.25 - - - - 0 - 0.00%
2020-08-17 0 16.41 - - - - 0 0 - 16.25 - - - - 0 - 0.00%
2020-08-14 0 16.41 - - 16.52 16.53 20,800 343,720 16.525 16.25 - - 16.36 16.37 21,009 16.360 -1.20%
2020-08-13 0 16.61 - - 16.59 16.60 1,100 18,258 16.598 16.44 - - 16.42 16.43 1,111 16.433 1.47%
2020-08-12 0 16.37 - - 16.33 16.33 200 3,266 16.330 16.21 - - 16.17 16.17 202 16.167 0.00%
2020-08-11 0 16.37 - - 16.24 16.24 200 3,248 16.240 16.21 - - 16.08 16.08 202 16.078 0.86%
2020-08-10 0 16.23 - - 16.21 16.28 1,600 25,968 16.230 16.07 - - 16.05 16.12 1,616 16.068 0.31%
2020-08-07 0 16.18 - - 16.14 16.24 2,000 32,356 16.178 16.02 - - 15.98 16.08 2,020 16.017 -0.43%
2020-08-06 0 16.25 - - 16.22 16.22 400 6,488 16.220 16.09 - - 16.06 16.06 404 16.058 -0.06%
2020-08-05 0 16.26 - - - - 0 0 - 16.10 - - - - 0 - 0.37%
2020-08-04 0 16.20 - - 16.23 16.26 1,600 25,978 16.236 16.04 - - 16.07 16.10 1,616 16.074 2.14%
2020-08-03 0 15.86 - - 15.83 15.88 25,000 396,964 15.879 15.70 - - 15.67 15.72 25,252 15.720 -2.40%
2020-07-31 0 16.25 - - 16.25 16.25 12,700 205,199 16.157 16.09 - - 16.09 16.09 12,828 15.996 -0.49%
2020-07-30 0 16.33 - - - - 0 0 - 16.17 - - - - 0 - -0.31%
2020-07-29 0 16.38 - - - - 0 0 - 16.22 - - - - 0 - 0.31%
2020-07-28 0 16.33 - - 16.32 16.33 10,800 176,258 16.320 16.17 - - 16.16 16.17 10,909 16.157 0.62%
2020-07-27 0 16.23 - - - - 0 0 - 16.07 - - - - 0 - 0.00%
2020-07-24 0 16.23 16.19 16.28 16.26 16.31 68,800 1,120,183 16.282 16.07 16.03 16.12 16.10 16.15 69,493 16.119 -1.34%
2020-07-23 0 16.45 - - - - 0 0 - 16.29 - - - - 0 - 0.30%
2020-07-22 0 16.40 - - - - 0 0 - 16.24 - - - - 0 - -0.18%
2020-07-21 0 16.43 - - - - 0 0 - 16.27 - - - - 0 - 2.43%
2020-07-20 0 16.04 - - - - 0 0 - 15.88 - - - - 0 - 0.19%
2020-07-17 0 16.01 - - - - 0 0 - 15.85 - - - - 0 - 0.06%
2020-07-16 0 16.00 - - - - 0 0 - 15.84 - - - - 0 - 0.06%
2020-07-15 0 15.99 - - - - 0 0 - 15.83 - - - - 0 - 1.85%
2020-07-14 0 15.70 - - 15.69 15.70 30,000 470,780 15.693 15.54 - - 15.53 15.54 30,302 15.536 -1.01%
2020-07-13 0 15.86 - - - - 0 0 - 15.70 - - - - 0 - 1.41%
2020-07-10 0 15.64 - - - - 0 0 - 15.48 - - - - 0 - -1.39%
2020-07-09 0 15.86 - - - - 0 0 - 15.70 - - - - 0 - 0.00%
2020-07-08 0 15.86 - - - - 0 0 - 15.70 - - - - 0 - -0.25%
2020-07-07 0 15.90 - - - - 0 0 - 15.74 - - - - 0 - -0.63%
2020-07-06 0 16.00 - - 16.00 16.00 2,200 35,200 16.000 15.84 - - 15.84 15.84 2,222 15.840 1.20%
2020-07-03 0 15.81 - - - - 0 0 - 15.65 - - - - 0 - 0.00%
2020-07-02 0 15.81 - - - - 0 0 - 15.65 - - - - 0 - 1.89%
2020-06-30 0 15.59 - - - - 0 0 - 15.36 - - - - 0 - 0.00%
2020-06-29 0 15.59 - - - - 0 0 - 15.36 - - - - 0 - -1.14%
2020-06-26 0 15.77 - - - - 0 0 - 15.54 - - - - 0 - -0.13%
2020-06-24 0 15.79 - - 15.79 15.86 21,800 344,985 15.825 15.56 - - 15.56 15.63 22,123 15.594 -1.62%
2020-06-23 0 16.05 - - 15.75 16.05 22,000 349,744 15.897 15.82 - - 15.52 15.82 22,326 15.665 2.29%
2020-06-22 0 15.69 15.57 - 15.53 15.59 52,800 822,573 15.579 15.46 15.34 - 15.30 15.36 53,583 15.351 -0.38%
2020-06-19 0 15.75 - - - - 0 0 - 15.52 - - - - 0 - 0.13%
2020-06-18 0 15.73 - - 15.70 15.70 11,000 172,700 15.700 15.50 - - 15.47 15.47 11,163 15.471 -0.82%
2020-06-17 0 15.86 - - 15.79 15.79 10,900 172,111 15.790 15.63 - - 15.56 15.56 11,062 15.559 0.83%
2020-06-16 0 15.73 - - 15.68 15.73 15,000 235,400 15.693 15.50 - - 15.45 15.50 15,222 15.464 4.24%
2020-06-15 0 15.09 - - 14.96 15.18 70,000 1,053,511 15.050 14.87 - - 14.74 14.96 71,038 14.830 -1.82%
2020-06-12 0 15.37 - - 15.33 15.33 11,200 171,696 15.330 15.15 - - 15.11 15.11 11,366 15.106 -2.04%
2020-06-11 0 15.69 - - 15.69 15.78 38,900 612,085 15.735 15.46 - - 15.46 15.55 39,477 15.505 -3.33%
2020-06-10 0 16.23 - - - - 0 0 - 15.99 - - - - 0 - 0.25%
2020-06-09 0 16.19 - - - - 0 0 - 15.95 - - - - 0 - 0.00%
2020-06-08 0 16.19 - - 16.19 16.19 12,300 199,137 16.190 15.95 - - 15.95 15.95 12,482 15.953 -0.67%
2020-06-05 0 16.30 - - 16.11 16.28 18,600 300,989 16.182 16.06 - - 15.87 16.04 18,876 15.946 1.75%
2020-06-04 0 16.02 - - 16.01 16.02 11,300 180,918 16.010 15.79 - - 15.78 15.79 11,468 15.776 1.20%
2020-06-03 0 15.83 - - 15.83 15.83 2,500 39,575 15.830 15.60 - - 15.60 15.60 2,537 15.599 2.33%
2020-06-02 0 15.47 - - - - 0 0 - 15.24 - - - - 0 - 0.98%
2020-06-01 0 15.32 - - 15.32 15.32 3,700 56,684 15.320 15.10 - - 15.10 15.10 3,755 15.096 0.52%
2020-05-29 0 15.24 - - 15.20 15.24 3,100 47,202 15.226 15.02 - - 14.98 15.02 3,146 15.004 0.66%
2020-05-28 0 15.14 - 15.26 15.14 15.18 1,000 15,160 15.160 14.92 - 15.04 14.92 14.96 1,015 14.938 0.93%
2020-05-27 0 15.00 - - - - 0 0 - 14.78 - - - - 0 - 1.21%
2020-05-26 0 14.82 14.66 - 14.72 14.82 4,500 66,430 14.762 14.60 14.45 - 14.50 14.60 4,567 14.547 2.63%
2020-05-25 0 14.44 - - - - 0 0 - 14.23 - - - - 0 - 0.42%
2020-05-22 0 14.38 - - - - 0 0 - 14.17 - - - - 0 - -0.14%
2020-05-21 0 14.40 - - - - 0 0 - 14.19 - - - - 0 - 0.00%
2020-05-20 0 14.40 - - - - 0 0 - 14.19 - - - - 0 - 0.00%
2020-05-19 0 14.40 - - - - 0 0 - 14.19 - - - - 0 - 2.71%
2020-05-18 0 14.02 - - - - 0 0 - 13.82 - - - - 0 - 1.01%
2020-05-15 0 13.88 13.78 - - - 0 0 - 13.68 13.58 - - - 0 - 0.00%
2020-05-14 0 13.88 13.84 13.98 13.96 13.96 1,500 20,940 13.960 13.68 13.64 13.78 13.76 13.76 1,522 13.756 -1.42%
2020-05-13 0 14.08 - - 14.08 14.08 100 1,408 14.080 13.87 - - 13.87 13.87 101 13.874 -0.71%
2020-05-12 0 14.18 14.02 - 14.14 14.18 4,500 63,650 14.144 13.97 13.82 - 13.93 13.97 4,567 13.938 -0.56%
2020-05-11 0 14.26 - - - - 0 0 - 14.05 - - - - 0 - 0.00%
2020-05-08 0 14.26 14.16 14.30 14.26 14.26 400 5,704 14.260 14.05 13.95 14.09 14.05 14.05 406 14.052 2.00%
2020-05-07 0 13.98 - - 13.92 13.92 1,500 20,880 13.920 13.78 - - 13.72 13.72 1,522 13.717 -0.43%
2020-05-06 0 14.04 13.86 14.14 13.92 14.04 6,000 83,900 13.983 13.83 13.66 13.93 13.72 13.83 6,089 13.779 -0.14%
2020-05-05 0 14.06 - 14.12 14.02 14.02 3,000 42,060 14.020 13.85 - 13.91 13.82 13.82 3,044 13.815 0.14%
2020-05-04 0 14.04 14.00 14.08 13.82 14.04 8,100 112,918 13.940 13.83 13.80 13.87 13.62 13.83 8,220 13.737 -0.85%
2020-04-29 0 14.16 - - - - 0 0 - 13.95 - - - - 0 - 1.14%
2020-04-28 0 14.00 - - - - 0 0 - 13.80 - - - - 0 - 0.57%
2020-04-27 0 13.92 - - - - 0 0 - 13.72 - - - - 0 - 3.11%
2020-04-24 0 13.50 13.40 13.68 13.50 13.56 1,000 13,530 13.530 13.30 13.20 13.48 13.30 13.36 1,015 13.332 -1.32%
2020-04-23 0 13.68 - - - - 0 0 - 13.48 - - - - 0 - 0.00%
2020-04-22 0 13.68 13.60 13.78 13.66 13.68 1,000 13,670 13.670 13.48 13.40 13.58 13.46 13.48 1,015 13.470 -0.44%
2020-04-21 0 13.74 13.64 13.88 13.74 13.82 2,000 27,570 13.785 13.54 13.44 13.68 13.54 13.62 2,030 13.584 -2.14%
2020-04-20 0 14.04 - 14.34 13.98 14.28 5,000 70,620 14.124 13.83 - 14.13 13.78 14.07 5,074 13.918 -0.28%
2020-04-17 0 14.08 14.02 14.24 14.04 14.28 11,500 162,510 14.131 13.87 13.82 14.03 13.83 14.07 11,671 13.925 1.59%
2020-04-16 0 13.86 13.68 13.90 13.62 13.86 5,500 75,870 13.795 13.66 13.48 13.70 13.42 13.66 5,582 13.593 -1.00%
2020-04-15 0 14.00 13.98 14.28 14.08 14.26 11,100 157,442 14.184 13.80 13.78 14.07 13.87 14.05 11,265 13.977 -0.57%
2020-04-14 0 14.08 13.94 14.08 14.00 14.64 28,500 407,590 14.301 13.87 13.74 13.87 13.80 14.43 28,923 14.092 1.59%
2020-04-09 0 13.86 13.72 - 13.84 13.86 2,000 27,700 13.850 13.66 13.52 - 13.64 13.66 2,030 13.648 2.21%
2020-04-08 0 13.56 13.48 13.66 13.50 13.78 8,500 115,640 13.605 13.36 13.28 13.46 13.30 13.58 8,626 13.406 -2.73%
2020-04-07 0 13.94 13.82 13.98 13.56 13.98 20,600 282,068 13.693 13.74 13.62 13.78 13.36 13.78 20,905 13.493 4.34%
2020-04-06 0 13.36 13.20 13.44 13.32 13.32 3,800 50,616 13.320 13.16 13.01 13.24 13.13 13.13 3,856 13.125 1.83%
2020-04-03 0 13.12 - - - - 0 0 - 12.93 - - - - 0 - -0.15%
2020-04-02 0 13.14 - - - - 0 0 - 12.95 - - - - 0 - 0.00%
2020-04-01 0 13.14 13.02 13.26 13.14 13.48 5,500 72,660 13.211 12.95 12.83 13.07 12.95 13.28 5,582 13.018 -3.13%
2020-03-31 0 13.62 - - 13.50 13.50 3,700 49,950 13.500 13.37 - - 13.25 13.25 3,770 13.249 3.18%
2020-03-30 0 13.20 - - - - 0 0 - 12.95 - - - - 0 - -1.05%
2020-03-27 0 13.34 - - - - 0 0 - 13.09 - - - - 0 - 2.77%
2020-03-26 0 12.98 - 13.18 12.96 12.98 2,500 32,410 12.964 12.74 - 12.94 12.72 12.74 2,547 12.723 -0.15%
2020-03-25 0 13.00 - - 12.52 12.52 2,000 25,040 12.520 12.76 - - 12.29 12.29 2,038 12.287 6.04%
2020-03-24 0 12.26 11.72 12.38 12.06 12.26 5,500 67,000 12.182 12.03 11.50 12.15 11.84 12.03 5,604 11.955 6.42%
2020-03-23 0 11.52 11.30 - 11.50 11.50 500 5,750 11.500 11.31 11.09 - 11.29 11.29 509 11.286 -8.43%
2020-03-20 0 12.58 11.80 12.68 12.10 12.48 2,000 24,520 12.260 12.35 11.58 12.44 11.88 12.25 2,038 12.032 7.34%
2020-03-19 0 11.72 11.00 11.92 11.18 12.88 22,900 267,042 11.661 11.50 10.80 11.70 10.97 12.64 23,334 11.445 -5.48%
2020-03-18 0 12.40 12.30 12.50 12.00 12.40 12,500 151,726 12.138 12.17 12.07 12.27 11.78 12.17 12,737 11.913 -1.27%
2020-03-17 0 12.56 11.90 12.66 12.00 12.56 10,000 122,500 12.250 12.33 11.68 12.42 11.78 12.33 10,189 12.022 5.19%
2020-03-16 0 11.94 11.86 12.60 11.94 12.32 8,800 107,876 12.259 11.72 11.64 12.37 11.72 12.09 8,967 12.031 -7.73%
2020-03-13 0 12.94 12.94 13.12 12.32 12.94 60,600 756,812 12.489 12.70 12.70 12.88 12.09 12.70 61,748 12.257 -3.86%
2020-03-12 0 13.46 - 13.62 13.32 13.94 24,500 332,020 13.552 13.21 - 13.37 13.07 13.68 24,964 13.300 -7.55%
2020-03-11 0 14.56 - - - - 0 0 - 14.29 - - - - 0 - -1.75%
2020-03-10 0 14.82 - - 14.78 14.90 3,500 51,990 14.854 14.54 - - 14.51 14.62 3,566 14.578 1.23%
2020-03-09 0 14.64 14.38 14.68 14.42 15.26 12,500 186,268 14.901 14.37 14.11 14.41 14.15 14.98 12,737 14.625 -7.34%
2020-03-06 0 15.80 - - - - 0 0 - 15.51 - - - - 0 - -1.99%
2020-03-05 0 16.12 - - - - 0 0 - 15.82 - - - - 0 - 1.26%
2020-03-04 0 15.92 - - - - 0 0 - 15.62 - - - - 0 - 0.00%
2020-03-03 0 15.92 - - - - 0 0 - 15.62 - - - - 0 - 0.00%
2020-03-02 0 15.92 - - - - 0 0 - 15.62 - - - - 0 - 1.14%
2020-02-28 0 15.74 - - - - 0 0 - 15.45 - - - - 0 - -4.49%
2020-02-27 0 16.48 - - - - 0 0 - 16.17 - - - - 0 - -0.72%
2020-02-26 0 16.60 - - 16.68 16.92 1,500 25,200 16.800 16.29 - - 16.37 16.61 1,528 16.488 -2.58%
2020-02-25 0 17.04 - - 17.04 17.24 1,500 25,720 17.147 16.72 - - 16.72 16.92 1,528 16.828 -1.50%
2020-02-24 0 17.30 - - 17.32 17.56 2,000 34,880 17.440 16.98 - - 17.00 17.23 2,038 17.116 -1.82%
2020-02-21 0 17.62 - - 17.62 17.68 900 15,882 17.647 17.29 - - 17.29 17.35 917 17.319 -0.68%
2020-02-20 0 17.74 - - 17.66 17.74 1,000 17,700 17.700 17.41 - - 17.33 17.41 1,019 17.371 0.91%
2020-02-19 0 17.58 - - 17.56 17.56 400 7,024 17.560 17.25 - - 17.23 17.23 408 17.234 0.00%
2020-02-18 0 17.58 - - - - 0 0 - 17.25 - - - - 0 - -0.23%
2020-02-17 0 17.62 - - - - 0 0 - 17.29 - - - - 0 - 0.00%
2020-02-14 0 17.62 - - - - 0 0 - 17.29 - - - - 0 - 0.00%
2020-02-13 0 17.62 - - 17.62 17.62 500 8,810 17.620 17.29 - - 17.29 17.29 509 17.293 0.34%
2020-02-12 0 17.56 - - - - 0 0 - 17.23 - - - - 0 - 0.11%
2020-02-11 0 17.54 - - 17.48 17.54 1,000 17,510 17.510 17.21 - - 17.16 17.21 1,019 17.185 0.00%
2020-02-10 0 17.54 - - 17.54 17.54 500 8,770 17.540 17.21 - - 17.21 17.21 509 17.214 -0.34%
2020-02-07 0 17.60 - - - - 0 0 - 17.27 - - - - 0 - 0.00%
2020-02-06 0 17.60 17.56 17.68 17.46 17.60 2,000 35,080 17.540 17.27 17.23 17.35 17.14 17.27 2,038 17.214 1.15%
2020-02-05 0 17.40 - - 17.32 17.40 1,000 17,368 17.368 17.08 - - 17.00 17.08 1,019 17.045 0.93%
2020-02-04 0 17.24 - - 17.24 17.24 400 6,896 17.240 16.92 - - 16.92 16.92 408 16.920 -0.35%
2020-02-03 0 17.30 - - 17.30 17.30 500 8,650 17.300 16.98 - - 16.98 16.98 509 16.978 -0.35%
2020-01-31 0 17.36 - - - - 0 0 - 17.04 - - - - 0 - 0.00%
2020-01-30 0 17.36 - - - - 0 0 - 17.04 - - - - 0 - 0.00%
2020-01-29 0 17.36 - - 17.36 17.44 1,000 17,400 17.400 17.04 - - 17.04 17.12 1,019 17.077 -0.80%
2020-01-24 0 17.50 - - 17.50 17.56 1,500 26,310 17.540 17.17 - - 17.17 17.23 1,528 17.214 -0.23%
2020-01-23 0 17.54 - - - - 0 0 - 17.21 - - - - 0 - 0.00%
2020-01-22 0 17.54 - - 17.54 17.54 500 8,770 17.540 17.21 - - 17.21 17.21 509 17.214 0.46%
2020-01-21 0 17.46 - - - - 0 0 - 17.14 - - - - 0 - 0.00%
2020-01-20 0 17.46 - - 17.46 17.46 500 8,730 17.460 17.14 - - 17.14 17.14 509 17.136 0.46%
2020-01-17 0 17.38 - - - - 0 0 - 17.06 - - - - 0 - 0.00%
2020-01-16 0 17.38 - - - - 0 0 - 17.06 - - - - 0 - 0.00%
2020-01-15 0 17.38 - - - - 0 0 - 17.06 - - - - 0 - -0.11%
2020-01-14 0 17.40 - - - - 0 0 - 17.08 - - - - 0 - 0.00%
2020-01-13 0 17.40 - - 17.42 17.50 1,000 17,464 17.464 17.08 - - 17.10 17.17 1,019 17.139 -0.68%
2020-01-10 0 17.52 - - - - 0 0 - 17.19 - - - - 0 - 0.00%
2020-01-09 0 17.52 17.50 - 17.46 17.52 700 12,234 17.477 17.19 17.17 - 17.14 17.19 713 17.152 1.04%
2020-01-08 0 17.34 - 17.44 17.28 17.48 7,000 121,392 17.342 17.02 - 17.12 16.96 17.16 7,133 17.019 -1.48%
2020-01-07 0 17.60 - - 17.58 17.62 3,000 52,780 17.593 17.27 - - 17.25 17.29 3,057 17.266 0.69%
2020-01-06 0 17.48 - - 17.48 17.50 3,000 52,490 17.497 17.16 - - 17.16 17.17 3,057 17.172 -0.68%
2020-01-03 0 17.60 - - 17.60 17.62 2,500 44,020 17.608 17.27 - - 17.27 17.29 2,547 17.281 -0.03%
2020-01-02 0 17.61 - - - - 0 0 - 17.28 - - - - 0 - -0.00%
2019-12-31 0 17.66 - - - - 0 0 - 17.28 - - - - 0 - -0.11%
2019-12-30 0 17.68 - - - - 0 0 - 17.30 - - - - 0 - 0.00%
2019-12-27 0 17.68 - - - - 0 0 - 17.30 - - - - 0 - 0.57%
2019-12-24 0 17.58 - - - - 0 0 - 17.20 - - - - 0 - 0.11%
2019-12-23 0 17.56 - - - - 0 0 - 17.18 - - - - 0 - 0.00%
2019-12-20 0 17.56 - - - - 0 0 - 17.18 - - - - 0 - 0.00%
2019-12-19 0 17.56 - - - - 0 0 - 17.18 - - - - 0 - 0.00%
2019-12-18 0 17.56 - - - - 0 0 - 17.18 - - - - 0 - 0.00%
2019-12-17 0 17.56 - - - - 0 0 - 17.18 - - - - 0 - 0.57%
2019-12-16 0 17.46 - - - - 0 0 - 17.08 - - - - 0 - 0.00%
2019-12-13 0 17.46 17.42 17.52 17.38 17.46 5,500 95,630 17.387 17.08 17.04 17.14 17.01 17.08 5,621 17.012 1.39%
2019-12-12 0 17.22 - - - - 0 0 - 16.85 - - - - 0 - 0.70%
2019-12-11 0 17.10 - - - - 0 0 - 16.73 - - - - 0 - 0.00%
2019-12-10 0 17.10 - - - - 0 0 - 16.73 - - - - 0 - 0.00%
2019-12-09 0 17.10 - - - - 0 0 - 16.73 - - - - 0 - 0.35%
2019-12-06 0 17.04 - - - - 0 0 - 16.67 - - - - 0 - 0.00%
2019-12-05 0 17.04 - - - - 0 0 - 16.67 - - - - 0 - 0.35%
2019-12-04 0 16.98 - - - - 0 0 - 16.61 - - - - 0 - -0.35%
2019-12-03 0 17.04 - - - - 0 0 - 16.67 - - - - 0 - -0.35%
2019-12-02 0 17.10 - - - - 0 0 - 16.73 - - - - 0 - 0.00%
2019-11-29 0 17.10 - - - - 0 0 - 16.73 - - - - 0 - 0.00%
2019-11-28 0 17.10 - - - - 0 0 - 16.73 - - - - 0 - 0.00%
2019-11-27 0 17.10 - - - - 0 0 - 16.73 - - - - 0 - 0.00%
2019-11-26 0 17.10 - - - - 0 0 - 16.73 - - - - 0 - 0.47%
2019-11-25 0 17.02 - - - - 0 0 - 16.65 - - - - 0 - 0.35%
2019-11-22 0 16.96 - - 16.94 16.98 1,000 16,948 16.948 16.59 - - 16.57 16.61 1,022 16.582 -0.35%
2019-11-21 0 17.02 - - 17.02 17.02 1,500 25,530 17.020 16.65 - - 16.65 16.65 1,533 16.653 -0.47%
2019-11-20 0 17.10 - - 17.10 17.10 1,000 17,100 17.100 16.73 - - 16.73 16.73 1,022 16.731 0.00%
2019-11-19 0 17.10 - - - - 0 0 - 16.73 - - - - 0 - 0.59%
2019-11-18 0 17.00 - - - - 0 0 - 16.63 - - - - 0 - 0.00%
2019-11-15 0 17.00 - - 17.00 17.00 500 8,500 17.000 16.63 - - 16.63 16.63 511 16.633 -0.12%
2019-11-14 0 17.02 - - - - 0 0 - 16.65 - - - - 0 - 0.00%
2019-11-13 0 17.02 - - 17.02 17.02 1,000 17,020 17.020 16.65 - - 16.65 16.65 1,022 16.653 0.00%
2019-11-12 0 17.02 - - - - 0 0 - 16.65 - - - - 0 - 0.00%
2019-11-11 0 17.02 - - - - 0 0 - 16.65 - - - - 0 - 0.00%
2019-11-08 0 17.02 - - - - 0 0 - 16.65 - - - - 0 - -0.35%
2019-11-07 0 17.08 - - 17.08 17.08 1,000 17,080 17.080 16.71 - - 16.71 16.71 1,022 16.712 0.12%
2019-11-06 0 17.06 - - - - 0 0 - 16.69 - - - - 0 - -0.12%
2019-11-05 0 17.08 - - - - 0 0 - 16.71 - - - - 0 - 0.12%
2019-11-04 0 17.06 - - 17.06 17.06 500 8,530 17.060 16.69 - - 16.69 16.69 511 16.692 0.35%
2019-11-01 0 17.00 - - 17.00 17.00 500 8,500 17.000 16.63 - - 16.63 16.63 511 16.633 0.24%
2019-10-31 0 16.96 - - - - 0 0 - 16.59 - - - - 0 - 0.24%
2019-10-30 0 16.92 - - - - 0 0 - 16.55 - - - - 0 - 0.12%
2019-10-29 0 16.90 - - - - 0 0 - 16.54 - - - - 0 - 0.00%
2019-10-28 0 16.90 - - - - 0 0 - 16.54 - - - - 0 - 0.00%
2019-10-25 0 16.90 - - - - 0 0 - 16.54 - - - - 0 - 0.00%
2019-10-24 0 16.90 - - - - 0 0 - 16.54 - - - - 0 - 0.24%
2019-10-23 0 16.86 16.72 16.92 16.84 16.86 5,000 84,296 16.859 16.50 16.36 16.55 16.48 16.50 5,110 16.495 0.00%
2019-10-22 0 16.86 - - 16.82 16.86 2,500 42,078 16.831 16.50 - - 16.46 16.50 2,555 16.468 0.60%
2019-10-21 0 16.76 - - - - 0 0 - 16.40 - - - - 0 - 0.24%
2019-10-18 0 16.72 - - - - 0 0 - 16.36 - - - - 0 - 0.00%
2019-10-17 0 16.72 - - - - 0 0 - 16.36 - - - - 0 - 0.36%
2019-10-16 0 16.66 - - - - 0 0 - 16.30 - - - - 0 - 0.48%
2019-10-15 0 16.58 16.52 16.66 16.52 16.58 5,500 90,890 16.525 16.22 16.16 16.30 16.16 16.22 5,621 16.169 0.85%
2019-10-14 0 16.44 16.38 16.50 16.44 16.54 6,000 99,060 16.510 16.09 16.03 16.14 16.09 16.18 6,132 16.154 0.74%
2019-10-11 0 16.32 - - - - 0 0 - 15.97 - - - - 0 - 0.87%
2019-10-10 0 16.18 - - - - 0 0 - 15.83 - - - - 0 - 0.00%
2019-10-09 0 16.18 - - - - 0 0 - 15.83 - - - - 0 - 0.00%
2019-10-08 0 16.18 - - - - 0 0 - 15.83 - - - - 0 - 0.87%
2019-10-04 0 16.04 - 16.10 16.02 16.04 5,000 80,150 16.030 15.69 - 15.75 15.67 15.69 5,110 15.684 0.00%
2019-10-03 0 16.04 16.02 16.16 16.04 16.14 7,100 114,410 16.114 15.69 15.67 15.81 15.69 15.79 7,257 15.766 -2.31%
2019-10-02 0 16.42 - - 16.52 16.52 500 8,260 16.520 16.07 - - 16.16 16.16 511 16.164 -0.72%
2019-09-30 0 16.64 - - - - 0 0 - 16.18 - - - - 0 - 0.12%
2019-09-27 0 16.62 - - 16.62 16.62 3,500 58,170 16.620 16.16 - - 16.16 16.16 3,599 16.164 0.00%
2019-09-26 0 16.62 - - - - 0 0 - 16.16 - - - - 0 - 0.00%
2019-09-25 0 16.62 16.56 16.70 - - 0 0 - 16.16 16.11 16.24 - - 0 - -0.12%
2019-09-24 0 16.64 - - 16.64 16.64 1,500 24,960 16.640 16.18 - - 16.18 16.18 1,542 16.183 -0.36%
2019-09-23 0 16.70 - - - - 0 0 - 16.24 - - - - 0 - 0.00%
2019-09-20 0 16.70 - - 16.70 16.70 1,500 25,050 16.700 16.24 - - 16.24 16.24 1,542 16.241 0.00%
2019-09-19 0 16.70 - - - - 500 8,320 16.640 16.24 - - - - 514 16.183 0.72%
2019-09-18 0 16.58 - - - - 0 0 - 16.12 - - - - 0 - 0.48%
2019-09-17 0 16.50 - - 16.50 16.50 500 8,250 16.500 16.05 - - 16.05 16.05 514 16.047 -1.08%
2019-09-16 0 16.68 - - 16.68 16.68 2,000 33,360 16.680 16.22 - - 16.22 16.22 2,056 16.222 0.12%
2019-09-13 0 16.66 - - - - 0 0 - 16.20 - - - - 0 - 0.00%
2019-09-12 0 16.66 - - - - 0 0 - 16.20 - - - - 0 - 0.00%
2019-09-11 0 16.66 - - - - 0 0 - 16.20 - - - - 0 - 0.00%
2019-09-10 0 16.66 - - - - 0 0 - 16.20 - - - - 0 - -0.60%
2019-09-09 0 16.76 16.56 - 16.70 16.76 5,000 83,770 16.754 16.30 16.11 - 16.24 16.30 5,141 16.294 1.58%
2019-09-06 0 16.50 - - - - 0 0 - 16.05 - - - - 0 - 0.00%
2019-09-05 0 16.50 - 16.58 16.48 16.50 6,500 107,220 16.495 16.05 - 16.12 16.03 16.05 6,684 16.042 0.49%
2019-09-04 0 16.42 16.32 16.46 16.34 16.42 7,500 122,760 16.368 15.97 15.87 16.01 15.89 15.97 7,712 15.918 0.86%
2019-09-03 0 16.28 - - - - 0 0 - 15.83 - - - - 0 - 0.00%
2019-09-02 0 16.28 - - - - 0 0 - 15.83 - - - - 0 - 0.37%
2019-08-30 0 16.22 - - - - 0 0 - 15.77 - - - - 0 - 0.25%
2019-08-29 0 16.18 - - - - 0 0 - 15.74 - - - - 0 - 0.12%
2019-08-28 0 16.16 - - - - 0 0 - 15.72 - - - - 0 - 0.00%
2019-08-27 0 16.16 - - 16.18 16.18 1,000 16,180 16.180 15.72 - - 15.74 15.74 1,028 15.736 0.62%
2019-08-26 0 16.06 15.90 - 16.06 16.24 3,300 53,538 16.224 15.62 15.46 - 15.62 15.79 3,393 15.778 0.12%
2019-08-23 0 16.04 - - 16.04 16.04 1,000 16,050 16.050 15.60 - - 15.60 15.60 1,028 15.609 0.00%
2019-08-22 0 16.04 - - - - 0 0 - 15.60 - - - - 0 - 0.75%
2019-08-21 0 15.92 - - 15.92 15.92 500 7,960 15.920 15.48 - - 15.48 15.48 514 15.483 -0.50%
2019-08-20 0 16.00 - - 16.00 16.00 1,000 16,000 16.000 15.56 - - 15.56 15.56 1,028 15.561 1.01%
2019-08-19 0 15.84 - - - - 500 7,890 15.780 15.40 - - - - 514 15.347 1.41%
2019-08-16 0 15.62 - - 15.58 15.60 1,000 15,588 15.588 15.19 - - 15.15 15.17 1,028 15.160 -0.89%
2019-08-15 0 15.76 - - - - 0 0 - 15.33 - - - - 0 - -0.63%
2019-08-14 0 15.86 - 15.94 15.84 15.92 5,600 88,890 15.873 15.42 - 15.50 15.40 15.48 5,758 15.437 -0.88%
2019-08-13 0 16.00 - - 16.06 16.10 4,900 78,764 16.074 15.56 - - 15.62 15.66 5,038 15.633 -0.74%
2019-08-12 0 16.12 - - 16.10 16.14 1,500 24,170 16.113 15.68 - - 15.66 15.70 1,542 15.671 -0.12%
2019-08-09 0 16.14 - - - - 0 0 - 15.70 - - - - 0 - 0.00%
2019-08-08 0 16.14 15.98 16.14 16.60 16.62 1,000 16,610 16.610 15.70 15.54 15.70 16.14 16.16 1,028 16.154 1.64%
2019-08-07 0 15.88 - - 15.88 15.96 4,200 66,742 15.891 15.44 - - 15.44 15.52 4,319 15.454 0.13%
2019-08-06 0 15.86 15.82 16.00 15.86 15.94 7,500 119,220 15.896 15.42 15.39 15.56 15.42 15.50 7,712 15.459 -0.88%
2019-08-05 0 16.00 15.98 16.22 16.00 16.18 6,500 104,802 16.123 15.56 15.54 15.77 15.56 15.74 6,684 15.681 -0.50%
2019-08-02 0 16.08 15.94 16.10 16.08 16.20 4,000 64,606 16.152 15.64 15.50 15.66 15.64 15.76 4,113 15.708 0.37%
2019-08-01 0 16.02 - - 16.02 16.02 500 8,010 16.020 15.58 - - 15.58 15.58 514 15.580 -0.87%
2019-07-31 0 16.16 16.06 16.16 - - 0 0 - 15.72 15.62 15.72 - - 0 - -0.74%
2019-07-30 0 16.28 - - 16.28 16.28 500 8,140 16.280 15.83 - - 15.83 15.83 514 15.833 0.00%
2019-07-29 0 16.28 - - - - 0 0 - 15.83 - - - - 0 - 0.00%
2019-07-26 0 16.28 - - - - 0 0 - 15.83 - - - - 0 - -0.12%
2019-07-25 0 16.30 - - - - 0 0 - 15.85 - - - - 0 - 0.25%
2019-07-24 0 16.26 - - - - 0 0 - 15.81 - - - - 0 - 0.12%
2019-07-23 0 16.24 - - 16.24 16.24 1,000 16,240 16.240 15.79 - - 15.79 15.79 1,028 15.794 -0.12%
2019-07-22 0 16.26 - - - - 0 0 - 15.81 - - - - 0 - -0.25%
2019-07-19 0 16.30 - - 16.28 16.28 700 11,396 16.280 15.85 - - 15.83 15.83 720 15.833 0.74%
2019-07-18 0 16.18 16.14 - 16.18 16.22 5,000 81,000 16.200 15.74 15.70 - 15.74 15.77 5,141 15.755 -0.86%
2019-07-17 0 16.32 - - - - 0 0 - 15.87 - - - - 0 - 0.00%
2019-07-16 0 16.32 - - - - 0 0 - 15.87 - - - - 0 - 0.00%
2019-07-15 0 16.32 - - - - 0 0 - 15.87 - - - - 0 - 0.00%
2019-07-12 0 16.32 - - 16.32 16.32 500 8,160 16.320 15.87 - - 15.87 15.87 514 15.872 -0.12%
2019-07-11 0 16.34 - - 16.34 16.34 500 8,170 16.340 15.89 - - 15.89 15.89 514 15.891 0.25%
2019-07-10 0 16.30 - - - - 0 0 - 15.85 - - - - 0 - -0.61%
2019-07-09 0 16.40 - - - - 0 0 - 15.95 - - - - 0 - 0.00%
2019-07-08 0 16.40 16.34 - 16.38 16.40 5,200 85,190 16.383 15.95 15.89 - 15.93 15.95 5,347 15.933 -0.61%
2019-07-05 0 16.50 - - - - 0 0 - 16.05 - - - - 0 - 0.00%
2019-07-04 0 16.50 16.50 16.64 - - 0 0 - 16.05 16.05 16.18 - - 0 - 0.36%
2019-07-03 0 16.44 - - - - 0 0 - 15.99 - - - - 0 - 0.61%
2019-07-02 0 16.34 16.26 16.46 16.34 16.34 400 6,536 16.340 15.89 15.81 16.01 15.89 15.89 411 15.891 1.37%
2019-06-28 0 16.40 - 16.64 16.38 16.44 1,500 24,628 16.419 15.68 - 15.91 15.66 15.71 1,569 15.694 -0.73%
2019-06-27 0 16.52 - - - - 0 0 - 15.79 - - - - 0 - 0.00%
2019-06-26 0 16.52 - - - - 0 0 - 15.79 - - - - 0 - -0.48%
2019-06-25 0 16.60 - - 16.60 16.60 700 11,620 16.600 15.87 - - 15.87 15.87 732 15.867 0.24%
2019-06-24 0 16.56 16.50 16.70 16.56 16.56 1,000 16,560 16.560 15.83 15.77 15.96 15.83 15.83 1,046 15.829 0.12%
2019-06-21 0 16.54 16.44 16.58 16.50 16.56 2,500 41,358 16.543 15.81 15.71 15.85 15.77 15.83 2,615 15.813 0.98%
2019-06-20 0 16.38 - - - - 0 0 - 15.66 - - - - 0 - 0.00%
2019-06-19 0 16.38 - - - - 0 0 - 15.66 - - - - 0 - 0.00%
2019-06-18 0 16.38 - - - - 0 0 - 15.66 - - - - 0 - 0.00%
2019-06-17 0 16.38 - - - - 0 0 - 15.66 - - - - 0 - 0.00%
2019-06-14 0 16.38 - - - - 0 0 - 15.66 - - - - 0 - 0.00%
2019-06-13 0 16.38 - - 16.38 16.38 500 8,190 16.380 15.66 - - 15.66 15.66 523 15.657 0.24%
2019-06-12 0 16.34 - - - - 0 0 - 15.62 - - - - 0 - 1.24%
2019-06-11 0 16.14 - - - - 0 0 - 15.43 - - - - 0 - 0.12%
2019-06-10 0 16.12 - - - - 0 0 - 15.41 - - - - 0 - 1.00%
2019-06-06 0 15.96 - - - - 0 0 - 15.26 - - - - 0 - 0.00%
2019-06-05 0 15.96 - - - - 0 0 - 15.26 - - - - 0 - 1.01%
2019-06-04 0 15.80 - - - - 0 0 - 15.10 - - - - 0 - 1.54%
2019-06-03 0 15.56 - - 15.56 15.74 5,100 79,886 15.664 14.87 - - 14.87 15.05 5,336 14.972 -1.52%
2019-05-31 0 15.80 - - 15.80 15.80 200 3,160 15.800 15.10 - - 15.10 15.10 209 15.102 0.77%
2019-05-30 0 15.68 - - 15.68 15.68 4,100 64,308 15.685 14.99 - - 14.99 14.99 4,289 14.992 -1.75%
2019-05-29 0 15.96 - - 15.92 15.96 6,100 97,172 15.930 15.26 - - 15.22 15.26 6,382 15.227 0.00%
2019-05-28 0 15.96 - - - - 0 0 - 15.26 - - - - 0 - 0.00%
2019-05-27 0 15.96 - - - - 0 0 - 15.26 - - - - 0 - 0.00%
2019-05-24 0 15.96 15.88 16.04 15.90 15.96 7,500 119,528 15.937 15.26 15.18 15.33 15.20 15.26 7,846 15.233 -0.37%
2019-05-23 0 16.02 - - - - 0 0 - 15.31 - - - - 0 - -0.37%
2019-05-22 0 16.08 - - - - 0 0 - 15.37 - - - - 0 - 0.00%
2019-05-21 0 16.08 - 16.12 16.04 16.06 5,700 91,528 16.058 15.37 - 15.41 15.33 15.35 5,963 15.349 -0.25%
2019-05-20 0 16.12 - - 16.12 16.12 1,500 24,180 16.120 15.41 - - 15.41 15.41 1,569 15.408 -0.49%
2019-05-17 0 16.20 16.16 - 16.20 16.20 3,200 51,840 16.200 15.48 15.45 - 15.48 15.48 3,348 15.485 1.50%
2019-05-16 0 15.96 - - 15.96 15.98 6,000 95,790 15.965 15.26 - - 15.26 15.27 6,277 15.260 0.50%
2019-05-15 0 15.88 - - - - 0 0 - 15.18 - - - - 0 - 0.00%
2019-05-14 0 15.88 - - 15.88 15.88 1,500 23,820 15.880 15.18 - - 15.18 15.18 1,569 15.179 -0.13%
2019-05-10 0 15.90 15.88 16.00 15.86 15.96 8,500 135,212 15.907 15.20 15.18 15.29 15.16 15.26 8,893 15.205 0.00%
2019-05-09 0 15.90 15.88 15.98 15.90 15.96 5,400 86,064 15.938 15.20 15.18 15.27 15.20 15.26 5,649 15.234 -0.13%
2019-05-08 0 15.92 15.86 15.98 15.84 15.92 8,700 138,240 15.890 15.22 15.16 15.27 15.14 15.22 9,102 15.188 -1.12%
2019-05-07 0 16.10 - 16.18 16.02 16.12 5,200 83,712 16.098 15.39 - 15.47 15.31 15.41 5,440 15.388 0.63%
2019-05-06 0 16.00 15.94 16.12 15.96 16.26 14,400 232,316 16.133 15.29 15.24 15.41 15.26 15.54 15,065 15.421 -0.37%
2019-05-03 0 16.06 - - 16.06 16.06 500 8,030 16.060 15.35 - - 15.35 15.35 523 15.351 -0.62%
2019-05-02 0 16.16 - - 16.10 16.16 4,000 64,470 16.118 15.45 - - 15.39 15.45 4,185 15.406 0.25%
2019-04-30 0 16.12 - - 16.12 16.12 500 8,060 16.120 15.41 - - 15.41 15.41 523 15.408 0.25%
2019-04-29 0 16.08 - - - - 0 0 - 15.37 - - - - 0 - 0.00%
2019-04-26 0 16.08 - - - - 0 0 - 15.37 - - - - 0 - 0.00%
2019-04-25 0 16.08 - 16.20 16.08 16.10 3,000 48,290 16.097 15.37 - 15.48 15.37 15.39 3,139 15.386 -0.25%
2019-04-24 0 16.12 - - - - 0 0 - 15.41 - - - - 0 - 0.25%
2019-04-23 0 16.08 - - - - 0 0 - 15.37 - - - - 0 - 0.12%
2019-04-18 0 16.06 - - - - 0 0 - 15.35 - - - - 0 - 0.00%
2019-04-17 0 16.06 - - - - 0 0 - 15.35 - - - - 0 - 0.00%
2019-04-16 0 16.06 - - - - 0 0 - 15.35 - - - - 0 - 0.00%
2019-04-15 0 16.06 - - - - 0 0 - 15.35 - - - - 0 - 0.50%
2019-04-12 0 15.98 - - - - 0 0 - 15.27 - - - - 0 - 0.13%
2019-04-11 0 15.96 - - - - 0 0 - 15.26 - - - - 0 - 0.00%
2019-04-10 0 15.96 - - - - 0 0 - 15.26 - - - - 0 - 0.00%
2019-04-09 0 15.96 - - - - 0 0 - 15.26 - - - - 0 - 0.00%
2019-04-08 0 15.96 - - - - 0 0 - 15.26 - - - - 0 - 0.00%
2019-04-04 0 15.96 15.96 16.10 - - 0 0 - 15.26 15.26 15.39 - - 0 - 0.25%
2019-04-03 0 15.92 - - - - 0 0 - 15.22 - - - - 0 - 1.02%
2019-04-02 0 15.76 - - - - 0 0 - 15.06 - - - - 0 - 0.00%
2019-04-01 0 15.76 15.72 15.82 15.62 15.76 2,000 31,330 15.665 15.06 15.03 15.12 14.93 15.06 2,092 14.973 1.23%
2019-03-29 0 15.62 - 15.72 15.62 15.70 13,500 211,490 15.666 14.88 - 14.98 14.88 14.96 14,170 14.925 -0.13%
2019-03-28 0 15.64 - - - - 0 0 - 14.90 - - - - 0 - 0.00%
2019-03-27 0 15.64 - - 15.64 15.64 1,500 23,460 15.640 14.90 - - 14.90 14.90 1,574 14.900 0.26%
2019-03-26 0 15.60 15.54 15.62 15.54 15.60 4,500 70,120 15.582 14.86 14.81 14.88 14.81 14.86 4,723 14.845 0.13%
2019-03-25 0 15.58 15.54 15.66 15.58 15.60 5,000 77,970 15.594 14.84 14.81 14.92 14.84 14.86 5,248 14.857 -2.14%
2019-03-22 0 15.92 - - 15.92 15.92 1,000 15,920 15.920 15.17 - - 15.17 15.17 1,050 15.167 -0.38%
2019-03-21 0 15.98 - - - - 0 0 - 15.22 - - - - 0 - 0.00%
2019-03-20 0 15.98 - - 15.98 15.98 1,000 15,980 15.980 15.22 - - 15.22 15.22 1,050 15.224 0.25%
2019-03-19 0 15.94 - - - - 0 0 - 15.19 - - - - 0 - 0.38%
2019-03-18 0 15.88 - - - - 0 0 - 15.13 - - - - 0 - 0.89%
2019-03-15 0 15.74 - - - - 0 0 - 15.00 - - - - 0 - 0.77%
2019-03-14 0 15.62 15.62 15.64 15.60 15.60 10,000 156,000 15.600 14.88 14.88 14.90 14.86 14.86 10,496 14.862 0.64%
2019-03-13 0 15.52 - - - - 0 0 - 14.79 - - - - 0 - 0.00%
2019-03-12 0 15.52 - - 15.50 15.52 4,000 62,064 15.516 14.79 - - 14.77 14.79 4,199 14.782 0.91%
2019-03-11 0 15.38 - 15.44 15.38 15.38 5,000 76,900 15.380 14.65 - 14.71 14.65 14.65 5,248 14.653 -0.26%
2019-03-08 0 15.42 - - - - 0 0 - 14.69 - - - - 0 - -1.28%
2019-03-07 0 15.62 - - - - 0 0 - 14.88 - - - - 0 - 0.00%
2019-03-06 0 15.62 - - - - 0 0 - 14.88 - - - - 0 - 0.00%
2019-03-05 0 15.62 - - 15.62 15.62 1,500 23,430 15.620 14.88 - - 14.88 14.88 1,574 14.881 -0.13%
2019-03-04 0 15.64 - 15.70 15.64 15.64 3,500 54,740 15.640 14.90 - 14.96 14.90 14.90 3,674 14.900 0.39%
2019-03-01 0 15.58 - - 15.58 15.58 500 7,790 15.580 14.84 - - 14.84 14.84 525 14.843 1.04%
2019-02-28 0 15.42 - - - - 0 0 - 14.69 - - - - 0 - 0.00%
2019-02-27 0 15.42 - - - - 0 0 - 14.69 - - - - 0 - 0.00%
2019-02-26 0 15.42 - - 15.42 15.42 3,200 49,344 15.420 14.69 - - 14.69 14.69 3,359 14.691 -0.26%
2019-02-25 0 15.46 - - 15.46 15.46 2,500 38,650 15.460 14.73 - - 14.73 14.73 2,624 14.729 0.00%
2019-02-22 0 15.46 - - - - 0 0 - 14.73 - - - - 0 - 0.00%
2019-02-21 0 15.46 - - 15.46 15.46 500 7,730 15.460 14.73 - - 14.73 14.73 525 14.729 0.26%
2019-02-20 0 15.42 - - - - 0 0 - 14.69 - - - - 0 - 0.00%
2019-02-19 0 15.42 - - - - 0 0 - 14.69 - - - - 0 - 0.00%
2019-02-18 0 15.42 - - 15.42 15.42 3,000 46,260 15.420 14.69 - - 14.69 14.69 3,149 14.691 1.31%
2019-02-15 0 15.22 - - - - 0 0 - 14.50 - - - - 0 - 0.00%
2019-02-14 0 15.22 - - - - 0 0 - 14.50 - - - - 0 - 0.13%
2019-02-13 0 15.20 - - - - 0 0 - 14.48 - - - - 0 - 0.13%
2019-02-12 0 15.18 - - - - 0 0 - 14.46 - - - - 0 - 0.00%
2019-02-11 0 15.18 - - - - 0 0 - 14.46 - - - - 0 - -0.13%
2019-02-08 0 15.20 - - - - 0 0 - 14.48 - - - - 0 - 0.00%
2019-02-04 0 15.20 - - - - 0 0 - 14.48 - - - - 0 - 0.53%
2019-02-01 0 15.12 - - - - 0 0 - 14.40 - - - - 0 - 0.80%
2019-01-31 0 15.00 - - - - 0 0 - 14.29 - - - - 0 - 0.00%
2019-01-30 0 15.00 - - - - 0 0 - 14.29 - - - - 0 - 0.00%
2019-01-29 0 15.00 - - - - 0 0 - 14.29 - - - - 0 - 0.00%
2019-01-28 0 15.00 - - - - 0 0 - 14.29 - - - - 0 - 0.00%
2019-01-25 0 15.00 - - - - 0 0 - 14.29 - - - - 0 - 0.00%
2019-01-24 0 15.00 - - - - 0 0 - 14.29 - - - - 0 - 0.00%
2019-01-23 0 15.00 - - - - 0 0 - 14.29 - - - - 0 - 0.00%
2019-01-22 0 15.00 - - - - 0 0 - 14.29 - - - - 0 - 0.00%
2019-01-21 0 15.00 - - - - 0 0 - 14.29 - - - - 0 - 0.00%
2019-01-18 0 15.00 14.90 - 15.00 15.00 500 7,500 15.000 14.29 14.20 - 14.29 14.29 525 14.291 1.63%
2019-01-17 0 14.76 - - - - 0 0 - 14.06 - - - - 0 - 0.00%
2019-01-16 0 14.76 - - - - 0 0 - 14.06 - - - - 0 - 0.14%
2019-01-15 0 14.74 - - - - 0 0 - 14.04 - - - - 0 - 0.00%
2019-01-14 0 14.74 14.70 14.82 14.74 14.82 1,500 22,160 14.773 14.04 14.00 14.12 14.04 14.12 1,574 14.075 -1.07%
2019-01-11 0 14.90 - - - - 0 0 - 14.20 - - - - 0 - 0.00%
2019-01-10 0 14.90 - - - - 0 0 - 14.20 - - - - 0 - 0.00%
2019-01-09 0 14.90 - - 14.90 14.90 5,000 74,500 14.900 14.20 - - 14.20 14.20 5,248 14.195 1.22%
2019-01-08 0 14.72 - - - - 0 0 - 14.02 - - - - 0 - 1.66%
2019-01-07 0 14.48 - - - - 0 0 - 13.80 - - - - 0 - 0.70%
2019-01-04 0 14.38 - - - - 0 0 - 13.70 - - - - 0 - 0.00%
2019-01-03 0 14.38 - - - - 0 0 - 13.70 - - - - 0 - 0.00%
2019-01-02 0 14.38 - - 14.36 14.42 8,200 117,882 14.376 13.70 - - 13.68 13.74 8,607 13.696 -0.88%
2018-12-31 0 14.56 14.56 14.64 - - 0 0 - 13.82 13.82 13.90 - - 0 - 1.53%
2018-12-28 0 14.34 - - 14.34 14.34 500 7,170 14.340 13.61 - - 13.61 13.61 527 13.612 -1.24%
2018-12-27 0 14.52 - - 14.50 14.52 3,500 50,790 14.511 13.78 - - 13.76 13.78 3,687 13.775 0.14%
2018-12-24 0 14.50 14.44 14.52 - - 0 0 - 13.76 13.71 13.78 - - 0 - -0.41%
2018-12-21 0 14.56 - - 14.56 14.56 500 7,280 14.560 13.82 - - 13.82 13.82 527 13.821 -1.62%
2018-12-20 0 14.80 - - - - 0 0 - 14.05 - - - - 0 - 0.00%
2018-12-19 0 14.80 - - - - 0 0 - 14.05 - - - - 0 - -1.07%
2018-12-18 0 14.96 - - - - 0 0 - 14.20 - - - - 0 - 0.00%
2018-12-17 0 14.96 - - 14.96 14.96 4,000 59,840 14.960 14.20 - - 14.20 14.20 4,214 14.201 -0.13%
2018-12-14 0 14.98 - - - - 0 0 - 14.22 - - - - 0 - -1.19%
2018-12-13 0 15.16 - - 15.16 15.16 5,000 75,800 15.160 14.39 - - 14.39 14.39 5,267 14.391 0.93%
2018-12-12 0 15.02 - - 14.90 15.02 5,000 75,006 15.001 14.26 - - 14.14 14.26 5,267 14.240 1.21%
2018-12-11 0 14.84 - - - - 0 0 - 14.09 - - - - 0 - 0.00%
2018-12-10 0 14.84 - - 14.84 14.84 500 7,420 14.840 14.09 - - 14.09 14.09 527 14.087 -1.20%
2018-12-07 0 15.02 - - 15.02 15.02 5,000 75,100 15.020 14.26 - - 14.26 14.26 5,267 14.258 -0.79%
2018-12-06 0 15.14 - - 15.02 15.14 6,100 91,782 15.046 14.37 - - 14.26 14.37 6,426 14.283 -0.53%
2018-12-05 0 15.22 - - 15.14 15.22 6,200 93,948 15.153 14.45 - - 14.37 14.45 6,531 14.384 -2.31%
2018-12-04 0 15.58 - - - - 0 0 - 14.79 - - - - 0 - 0.00%
2018-12-03 0 15.58 15.54 15.66 15.58 15.64 5,500 85,940 15.625 14.79 14.75 14.87 14.79 14.85 5,794 14.833 0.39%
2018-11-30 0 15.52 - - - - 0 0 - 14.73 - - - - 0 - 0.00%
2018-11-29 0 15.52 - - - - 0 0 - 14.73 - - - - 0 - 0.00%
2018-11-28 0 15.52 - - - - 0 0 - 14.73 - - - - 0 - 0.00%
2018-11-27 0 15.52 - - 15.54 15.54 500 7,770 15.540 14.73 - - 14.75 14.75 527 14.751 0.91%
2018-11-26 0 15.38 - - - - 0 0 - 14.60 - - - - 0 - 0.00%
2018-11-23 0 15.38 - - - - 0 0 - 14.60 - - - - 0 - -0.26%
2018-11-22 0 15.42 - - - - 0 0 - 14.64 - - - - 0 - -0.39%
2018-11-21 0 15.48 - - - - 0 0 - 14.69 - - - - 0 - 0.00%
2018-11-20 0 15.48 - - - - 0 0 - 14.69 - - - - 0 - -0.26%
2018-11-19 0 15.52 15.50 15.60 - - 0 0 - 14.73 14.71 14.81 - - 0 - 0.00%
2018-11-16 0 15.52 15.52 15.54 15.40 15.52 6,500 100,336 15.436 14.73 14.73 14.75 14.62 14.73 6,847 14.653 -0.39%
2018-11-15 0 15.58 - - 15.58 15.58 1,000 15,580 15.580 14.79 - - 14.79 14.79 1,053 14.789 0.52%
2018-11-14 0 15.50 - - - - 0 0 - 14.71 - - - - 0 - 0.00%
2018-11-13 0 15.50 15.42 15.54 15.48 15.50 5,500 85,150 15.482 14.71 14.64 14.75 14.69 14.71 5,794 14.696 -2.02%
2018-11-12 0 15.82 - - - - 0 0 - 15.02 - - - - 0 - 0.00%
2018-11-09 0 15.82 - - - - 0 0 - 15.02 - - - - 0 - -0.63%
2018-11-08 0 15.92 - - - - 0 0 - 15.11 - - - - 0 - 0.76%
2018-11-07 0 15.80 - - - - 0 0 - 15.00 - - - - 0 - 0.64%
2018-11-06 0 15.70 - - - - 0 0 - 14.90 - - - - 0 - 0.00%
2018-11-05 0 15.70 - 15.76 15.68 15.72 6,000 94,122 15.687 14.90 - 14.96 14.88 14.92 6,321 14.891 -0.76%
2018-11-02 0 15.82 15.82 15.90 15.80 15.82 5,000 79,096 15.819 15.02 15.02 15.09 15.00 15.02 5,267 15.017 0.51%
2018-11-01 0 15.74 - - 15.74 15.74 5,000 78,700 15.740 14.94 - - 14.94 14.94 5,267 14.941 1.03%
2018-10-31 0 15.58 - - - - 0 0 - 14.79 - - - - 0 - 1.43%
2018-10-30 0 15.36 - - - - 0 0 - 14.58 - - - - 0 - 0.00%
2018-10-29 0 15.36 - - 15.36 15.36 1,500 23,040 15.360 14.58 - - 14.58 14.58 1,580 14.581 0.52%
2018-10-26 0 15.28 - - 15.22 15.38 10,900 166,610 15.285 14.50 - - 14.45 14.60 11,483 14.510 0.53%
2018-10-25 0 15.20 - - 15.20 15.20 10,000 152,000 15.200 14.43 - - 14.43 14.43 10,535 14.429 -2.56%
2018-10-24 0 15.60 - 15.66 - - 0 0 - 14.81 - 14.87 - - 0 - -0.38%
2018-10-23 0 15.66 - - - - 0 0 - 14.87 - - - - 0 - -1.76%
2018-10-22 0 15.94 - - - - 0 0 - 15.13 - - - - 0 - 0.63%
2018-10-19 0 15.84 - - 15.76 15.86 5,500 87,180 15.851 15.04 - - 14.96 15.06 5,794 15.047 -1.00%
2018-10-18 0 16.00 - - - - 0 0 - 15.19 - - - - 0 - 0.63%
2018-10-16 0 15.90 - - 15.90 15.98 1,500 23,920 15.947 15.09 - - 15.09 15.17 1,580 15.138 0.00%
2018-10-15 0 15.90 - - 15.90 15.96 1,000 15,930 15.930 15.09 - - 15.09 15.15 1,053 15.122 -0.63%
2018-10-12 0 16.00 15.94 16.00 15.94 16.10 2,500 40,040 16.016 15.19 15.13 15.19 15.13 15.28 2,634 15.203 0.76%
2018-10-11 0 15.88 - - 15.88 16.02 2,500 39,770 15.908 15.07 - - 15.07 15.21 2,634 15.101 -2.46%
2018-10-10 0 16.28 - - - - 0 0 - 15.45 - - - - 0 - 0.00%
2018-10-09 0 16.28 - 16.28 - - 0 0 - 15.45 - 15.45 - - 0 - -0.85%
2018-10-08 0 16.42 - - 16.42 16.42 1,000 16,420 16.420 15.59 - - 15.59 15.59 1,053 15.587 -0.36%
2018-10-05 0 16.48 - - 16.54 16.54 5,000 82,700 16.540 15.64 - - 15.70 15.70 5,267 15.701 -0.84%
2018-10-04 0 16.62 - - - - 0 0 - 15.78 - - - - 0 - -0.84%
2018-10-03 0 16.76 - - - - 0 0 - 15.91 - - - - 0 - -0.24%
2018-10-02 0 16.80 - - 16.80 16.80 500 8,400 16.800 15.95 - - 15.95 15.95 527 15.948 -0.58%
2018-09-28 0 16.96 - - - - 0 0 - 16.04 - - - - 0 - 0.00%
2018-09-27 0 16.96 - - - - 0 0 - 16.04 - - - - 0 - 0.00%
2018-09-26 0 16.96 - - - - 0 0 - 16.04 - - - - 0 - 0.00%
2018-09-24 0 16.96 16.94 17.02 16.88 16.96 3,000 50,680 16.893 16.04 16.02 16.10 15.97 16.04 3,172 15.978 -0.59%
2018-09-21 0 17.06 - - 16.88 17.06 4,500 76,510 17.002 16.14 - - 15.97 16.14 4,758 16.081 2.03%
2018-09-20 0 16.72 - - 16.72 16.72 500 8,360 16.720 15.81 - - 15.81 15.81 529 15.814 0.36%
2018-09-19 0 16.66 - - 16.64 16.66 3,000 49,970 16.657 15.76 - - 15.74 15.76 3,172 15.754 0.24%
2018-09-18 0 16.62 - - - - 0 0 - 15.72 - - - - 0 - 0.61%
2018-09-17 0 16.52 - - - - 0 0 - 15.62 - - - - 0 - 0.00%
2018-09-14 0 16.52 - - - - 0 0 - 15.62 - - - - 0 - 0.36%
2018-09-13 0 16.46 - - - - 0 0 - 15.57 - - - - 0 - 0.00%
2018-09-12 0 16.46 - - - - 0 0 - 15.57 - - - - 0 - 0.00%
2018-09-11 0 16.46 - - 16.46 16.46 1,500 24,690 16.460 15.57 - - 15.57 15.57 1,586 15.568 1.35%
2018-09-10 0 16.24 - - 16.24 16.24 1,500 24,360 16.240 15.36 - - 15.36 15.36 1,586 15.360 -0.61%
2018-09-07 0 16.34 - - - - 0 0 - 15.45 - - - - 0 - -0.12%
2018-09-06 0 16.36 - - 16.36 16.36 1,000 16,360 16.360 15.47 - - 15.47 15.47 1,057 15.473 -0.49%
2018-09-05 0 16.44 - - - - 0 0 - 15.55 - - - - 0 - -1.20%
2018-09-04 0 16.64 - - 16.54 16.64 28,500 472,240 16.570 15.74 - - 15.64 15.74 30,133 15.672 0.12%
2018-09-03 0 16.62 - - - - 0 0 - 15.72 - - - - 0 - -0.95%
2018-08-31 0 16.78 16.68 - 16.78 16.94 5,500 92,640 16.844 15.87 15.78 - 15.87 16.02 5,815 15.931 -0.71%
2018-08-30 0 16.90 16.86 - 16.90 16.94 4,900 82,898 16.918 15.98 15.95 - 15.98 16.02 5,181 16.001 0.24%
2018-08-29 0 16.86 16.86 - 16.86 16.90 1,000 16,880 16.880 15.95 15.95 - 15.95 15.98 1,057 15.965 0.00%
2018-08-28 0 16.86 - - 16.86 16.86 1,000 16,860 16.860 15.95 - - 15.95 15.95 1,057 15.946 0.96%
2018-08-27 0 16.70 - - - - 0 0 - 15.80 - - - - 0 - 0.00%
2018-08-24 0 16.70 - - 16.68 16.68 2,000 33,360 16.680 15.80 - - 15.78 15.78 2,115 15.776 -0.36%
2018-08-23 0 16.76 - - 16.66 16.76 3,000 50,070 16.690 15.85 - - 15.76 15.85 3,172 15.786 1.09%
2018-08-22 0 16.58 - - 16.56 16.58 12,300 203,738 16.564 15.68 - - 15.66 15.68 13,005 15.666 1.34%
2018-08-21 0 16.36 - - - - 0 0 - 15.47 - - - - 0 - 0.00%
2018-08-20 0 16.36 - - 16.32 16.34 2,000 32,670 16.335 15.47 - - 15.44 15.45 2,115 15.450 0.00%
2018-08-17 0 16.36 - - - - 0 0 - 15.47 - - - - 0 - 0.00%
2018-08-16 0 16.36 - - 16.32 16.44 9,500 155,550 16.374 15.47 - - 15.44 15.55 10,044 15.486 -1.56%
2018-08-15 0 16.62 - - - - 0 0 - 15.72 - - - - 0 - -0.24%
2018-08-14 0 16.66 - - 16.54 16.66 6,500 108,032 16.620 15.76 - - 15.64 15.76 6,872 15.720 0.73%
2018-08-13 0 16.54 - - 16.54 16.54 1,500 24,810 16.540 15.64 - - 15.64 15.64 1,586 15.644 -1.08%
2018-08-10 0 16.72 - - 16.72 16.74 2,500 41,830 16.732 15.81 - - 15.81 15.83 2,643 15.825 -0.71%
2018-08-09 0 16.84 - - - - 0 0 - 15.93 - - - - 0 - 0.00%
2018-08-08 0 16.84 - - - - 0 0 - 15.93 - - - - 0 - 0.00%
2018-08-07 0 16.84 - - 16.82 16.84 1,000 16,830 16.830 15.93 - - 15.91 15.93 1,057 15.918 -0.36%
2018-08-06 0 16.90 - - 16.82 16.90 8,000 134,950 16.869 15.98 - - 15.91 15.98 8,458 15.955 0.12%
2018-08-03 0 16.88 - - 16.88 16.88 2,400 40,512 16.880 15.97 - - 15.97 15.97 2,538 15.965 -1.06%
2018-08-02 0 17.06 - - - - 0 0 - 16.14 - - - - 0 - 0.00%
2018-08-01 0 17.06 17.00 17.12 17.06 17.06 2,500 42,650 17.060 16.14 16.08 16.19 16.14 16.14 2,643 16.136 0.00%
2018-07-31 0 17.06 - - 17.06 17.06 500 8,530 17.060 16.14 - - 16.14 16.14 529 16.136 0.47%
2018-07-30 0 16.98 - - 16.98 16.98 1,000 16,980 16.980 16.06 - - 16.06 16.06 1,057 16.060 0.59%
2018-07-27 0 16.88 - - - - 0 0 - 15.97 - - - - 0 - 0.00%
2018-07-26 0 16.88 - - - - 0 0 - 15.97 - - - - 0 - 0.48%
2018-07-25 0 16.80 - - - - 0 0 - 15.89 - - - - 0 - 0.00%
2018-07-24 0 16.80 - - 16.80 16.84 2,200 37,004 16.820 15.89 - - 15.89 15.93 2,326 15.909 0.72%
2018-07-23 0 16.68 - - - - 0 0 - 15.78 - - - - 0 - 0.00%
2018-07-20 0 16.68 - - - - 0 0 - 15.78 - - - - 0 - 0.00%
2018-07-19 0 16.68 16.64 16.72 16.70 16.70 500 8,350 16.700 15.78 15.74 15.81 15.80 15.80 529 15.795 1.09%
2018-07-18 0 16.50 - - 16.50 16.50 200 3,300 16.500 15.61 - - 15.61 15.61 211 15.606 0.24%
2018-07-17 0 16.46 - - - - 0 0 - 15.57 - - - - 0 - 0.00%
2018-07-16 0 16.46 - - 16.44 16.46 15,200 249,988 16.447 15.57 - - 15.55 15.57 16,071 15.555 0.49%
2018-07-13 0 16.38 - - 16.36 16.38 5,500 90,010 16.365 15.49 - - 15.47 15.49 5,815 15.479 0.37%
2018-07-12 0 16.32 - - - - 0 0 - 15.44 - - - - 0 - -0.12%
2018-07-11 0 16.34 - - 16.34 16.44 5,000 81,874 16.375 15.45 - - 15.45 15.55 5,286 15.487 0.00%
2018-07-10 0 16.34 - - - - 0 0 - 15.45 - - - - 0 - 0.00%
2018-07-09 0 16.34 - - 16.32 16.32 2,500 40,800 16.320 15.45 - - 15.44 15.44 2,643 15.436 0.49%
2018-07-06 0 16.26 - - 16.26 16.28 4,000 65,050 16.263 15.38 - - 15.38 15.40 4,229 15.381 0.74%
2018-07-05 0 16.14 - - - - 0 0 - 15.27 - - - - 0 - 0.62%
2018-07-04 0 16.04 - - 16.08 16.08 5,500 88,440 16.080 15.17 - - 15.21 15.21 5,815 15.209 -1.84%
2018-07-03 0 16.34 - - - - 0 0 - 15.45 - - - - 0 - 1.73%
2018-06-29 0 16.34 16.12 - 16.16 16.34 9,500 154,510 16.264 15.19 14.99 - 15.02 15.19 10,218 15.121 1.36%
2018-06-28 0 16.12 - - - - 0 0 - 14.99 - - - - 0 - 0.12%
2018-06-27 0 16.10 - - - - 0 0 - 14.97 - - - - 0 - -0.25%
2018-06-26 0 16.14 - - - - 0 0 - 15.01 - - - - 0 - -0.62%
2018-06-25 0 16.24 - - 16.26 16.30 6,700 108,950 16.261 15.10 - - 15.12 15.15 7,207 15.118 1.00%
2018-06-22 0 16.08 - 16.10 16.04 16.08 6,000 96,270 16.045 14.95 - 14.97 14.91 14.95 6,454 14.917 -0.37%
2018-06-21 0 16.14 - - 16.14 16.14 1,000 16,140 16.140 15.01 - - 15.01 15.01 1,076 15.005 0.75%
2018-06-20 0 16.02 - - 16.02 16.04 2,500 40,090 16.036 14.89 - - 14.89 14.91 2,689 14.909 0.00%
2018-06-19 0 16.02 15.96 16.08 15.98 16.12 7,500 120,176 16.023 14.89 14.84 14.95 14.86 14.99 8,067 14.897 -1.11%
2018-06-15 0 16.20 - - 16.20 16.20 1,000 16,200 16.200 15.06 - - 15.06 15.06 1,076 15.061 -0.25%
2018-06-14 0 16.24 - - 16.24 16.24 2,500 40,600 16.240 15.10 - - 15.10 15.10 2,689 15.098 0.00%
2018-06-13 0 16.24 - - - - 0 0 - 15.10 - - - - 0 - 0.00%
2018-06-12 0 16.24 - - - - 0 0 - 15.10 - - - - 0 - 0.25%
2018-06-11 0 16.20 - - - - 0 0 - 15.06 - - - - 0 - 0.25%
2018-06-08 0 16.16 15.30 - 16.14 16.18 2,000 32,322 16.161 15.02 14.22 - 15.01 15.04 2,151 15.025 0.00%
2018-06-07 0 16.16 15.30 - - - 0 0 - 15.02 14.22 - - - 0 - 0.00%
2018-06-06 0 16.16 15.30 - - - 0 0 - 15.02 14.22 - - - 0 - 0.00%
2018-06-05 0 16.16 15.30 - - - 0 0 - 15.02 14.22 - - - 0 - 0.00%
2018-06-04 0 16.16 15.30 - 16.12 16.14 500 8,064 16.128 15.02 14.22 - 14.99 15.01 538 14.994 0.87%
2018-06-01 0 16.02 15.30 - - - 0 0 - 14.89 14.22 - - - 0 - 0.25%
2018-05-31 0 15.98 15.30 - 15.98 16.02 5,000 79,936 15.987 14.86 14.22 - 14.86 14.89 5,378 14.863 1.01%
2018-05-30 0 15.82 15.30 - 15.80 15.84 2,500 39,552 15.821 14.71 14.22 - 14.69 14.73 2,689 14.708 -2.10%
2018-05-29 0 16.16 - - 16.16 16.16 500 8,080 16.160 15.02 - - 15.02 15.02 538 15.024 -0.62%
2018-05-28 0 16.26 - - - - 0 0 - 15.12 - - - - 0 - 0.00%
2018-05-25 0 16.26 - - 16.22 16.30 4,000 65,044 16.261 15.12 - - 15.08 15.15 4,303 15.118 -0.49%
2018-05-24 0 16.34 - - 16.18 16.34 1,000 16,264 16.264 15.19 - - 15.04 15.19 1,076 15.120 -0.12%
2018-05-23 0 16.36 - - 16.38 16.50 3,000 49,420 16.473 15.21 - - 15.23 15.34 3,227 15.315 -0.61%
2018-05-21 0 16.46 - - 16.42 16.46 3,700 60,762 16.422 15.30 - - 15.27 15.30 3,980 15.268 0.12%
2018-05-18 0 16.44 - - 16.44 16.44 500 8,220 16.440 15.28 - - 15.28 15.28 538 15.284 0.61%
2018-05-17 0 16.34 - - 16.34 16.34 500 8,170 16.340 15.19 - - 15.19 15.19 538 15.191 0.00%
2018-05-16 0 16.34 - - 16.34 16.34 500 8,170 16.340 15.19 - - 15.19 15.19 538 15.191 -0.49%
2018-05-15 0 16.42 16.38 16.46 16.42 16.44 2,500 41,058 16.423 15.27 15.23 15.30 15.27 15.28 2,689 15.269 0.00%
2018-05-14 0 16.42 - - - - 0 0 - 15.27 - - - - 0 - 0.00%
2018-05-11 0 16.42 16.36 - 16.40 16.44 2,500 41,092 16.437 15.27 15.21 - 15.25 15.28 2,689 15.281 0.00%
2018-05-10 0 16.42 - - 16.38 16.48 10,000 164,250 16.425 15.27 - - 15.23 15.32 10,756 15.270 0.61%
2018-05-09 0 16.32 - - 16.28 16.34 2,500 40,782 16.313 15.17 - - 15.14 15.19 2,689 15.166 0.49%
2018-05-08 0 16.24 - - - - 0 0 - 15.10 - - - - 0 - 0.00%
2018-05-07 0 16.24 - - - - 0 0 - 15.10 - - - - 0 - 0.00%
2018-05-04 0 16.24 - - 16.22 16.24 600 9,734 16.223 15.10 - - 15.08 15.10 645 15.083 -0.25%
2018-05-03 0 16.28 - - 16.24 16.28 3,000 48,820 16.273 15.14 - - 15.10 15.14 3,227 15.129 0.12%
2018-05-02 0 16.26 - - 16.26 16.26 2,500 40,650 16.260 15.12 - - 15.12 15.12 2,689 15.117 0.00%
2018-04-30 0 16.26 - - 16.22 16.28 1,500 24,380 16.253 15.12 - - 15.08 15.14 1,613 15.111 0.49%
2018-04-27 0 16.18 - - - - 0 0 - 15.04 - - - - 0 - 0.00%
2018-04-26 0 16.18 - - 16.18 16.20 1,000 16,190 16.190 15.04 - - 15.04 15.06 1,076 15.052 0.25%
2018-04-25 0 16.14 16.12 16.24 16.14 16.22 12,600 203,964 16.188 15.01 14.99 15.10 15.01 15.08 13,553 15.049 -0.37%
2018-04-24 0 16.20 - - - - 0 0 - 15.06 - - - - 0 - 0.00%
2018-04-23 0 16.20 - - 16.20 16.20 500 8,100 16.200 15.06 - - 15.06 15.06 538 15.061 -0.61%
2018-04-20 0 16.30 - - - - 0 0 - 15.15 - - - - 0 - 0.00%
2018-04-19 0 16.30 16.28 16.32 16.20 16.30 2,500 40,700 16.280 15.15 15.14 15.17 15.06 15.15 2,689 15.135 0.00%
2018-04-18 0 16.30 - - 16.30 16.30 100 1,630 16.300 15.15 - - 15.15 15.15 108 15.154
2018-04-17 0 - - - - - 0 0 - - - - - - 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

Back to top