Vanguard FTSE Japan Index ETF: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 83126 | 2018-04-09 | 2021-05-10 | 2021-07-30 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021-07-30 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-29 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-28 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-27 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-26 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-23 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-22 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-21 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-20 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-19 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-16 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-15 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-14 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-13 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-12 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-09 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-08 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-07 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-06 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-05 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-02 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-30 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-29 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-28 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-25 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-24 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-23 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-22 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-21 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-18 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-17 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-16 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-15 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-11 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-10 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-09 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-08 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-07 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-04 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-03 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-02 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-01 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-05-31 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-05-28 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-05-27 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-05-26 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-05-25 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-05-24 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-05-21 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-05-20 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-05-18 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-05-17 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-05-14 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-05-13 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-05-12 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-05-11 | 1 | - | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-05-10 | 0 | 25.30 | 25.26 | - | 25.30 | 25.38 | 62,000 | 1,569,922 | 25.321 | 25.30 | 25.26 | - | 25.30 | 25.38 | 62,000 | 25.321 | 0.32% |
| 2021-05-07 | 0 | 25.22 | - | - | 25.22 | 25.22 | 13,800 | 348,036 | 25.220 | 25.22 | - | - | 25.22 | 25.22 | 13,800 | 25.220 | 0.48% |
| 2021-05-06 | 0 | 25.10 | 25.10 | 25.20 | 25.10 | 25.26 | 86,600 | 2,181,258 | 25.188 | 25.10 | 25.10 | 25.20 | 25.10 | 25.26 | 86,600 | 25.188 | 0.80% |
| 2021-05-05 | 0 | 24.90 | 24.80 | 24.94 | 24.78 | 24.94 | 161,000 | 4,004,474 | 24.873 | 24.90 | 24.80 | 24.94 | 24.78 | 24.94 | 161,000 | 24.873 | -0.32% |
| 2021-05-04 | 0 | 24.98 | 24.96 | 25.04 | 24.96 | 24.98 | 69,500 | 1,734,932 | 24.963 | 24.98 | 24.96 | 25.04 | 24.96 | 24.98 | 69,500 | 24.963 | 0.32% |
| 2021-05-03 | 0 | 24.90 | - | 24.90 | 24.80 | 24.90 | 284,900 | 7,074,704 | 24.832 | 24.90 | - | 24.90 | 24.80 | 24.90 | 284,900 | 24.832 | -0.24% |
| 2021-04-30 | 0 | 24.96 | 24.88 | 25.00 | 24.88 | 24.96 | 105,000 | 2,616,920 | 24.923 | 24.96 | 24.88 | 25.00 | 24.88 | 24.96 | 105,000 | 24.923 | -0.24% |
| 2021-04-29 | 0 | 25.02 | - | - | 25.02 | 25.10 | 57,900 | 1,450,458 | 25.051 | 25.02 | - | - | 25.02 | 25.10 | 57,900 | 25.051 | -0.16% |
| 2021-04-28 | 0 | 25.06 | - | - | 25.06 | 25.06 | 20,900 | 523,754 | 25.060 | 25.06 | - | - | 25.06 | 25.06 | 20,900 | 25.060 | -0.16% |
| 2021-04-27 | 0 | 25.10 | - | - | - | - | 0 | 0 | - | 25.10 | - | - | - | - | 0 | - | -1.26% |
| 2021-04-26 | 0 | 25.42 | - | - | 25.42 | 25.42 | 4,400 | 111,848 | 25.420 | 25.42 | - | - | 25.42 | 25.42 | 4,400 | 25.420 | 0.08% |
| 2021-04-23 | 0 | 25.40 | - | - | - | - | 0 | 0 | - | 25.40 | - | - | - | - | 0 | - | 0.00% |
| 2021-04-22 | 0 | 25.40 | - | - | 25.26 | 25.40 | 10,000 | 253,330 | 25.333 | 25.40 | - | - | 25.26 | 25.40 | 10,000 | 25.333 | 1.52% |
| 2021-04-21 | 0 | 25.02 | 24.86 | 25.08 | 24.92 | 25.10 | 288,400 | 7,210,038 | 25.000 | 25.02 | 24.86 | 25.08 | 24.92 | 25.10 | 288,400 | 25.000 | -1.57% |
| 2021-04-20 | 0 | 25.42 | 25.38 | 25.42 | 25.42 | 25.52 | 107,600 | 2,740,236 | 25.467 | 25.42 | 25.38 | 25.42 | 25.42 | 25.52 | 107,600 | 25.467 | -1.78% |
| 2021-04-19 | 0 | 25.88 | - | - | 25.88 | 25.94 | 39,300 | 1,017,810 | 25.898 | 25.88 | - | - | 25.88 | 25.94 | 39,300 | 25.898 | -0.08% |
| 2021-04-16 | 0 | 25.90 | - | - | 25.86 | 25.94 | 217,300 | 5,627,434 | 25.897 | 25.90 | - | - | 25.86 | 25.94 | 217,300 | 25.897 | -0.38% |
| 2021-04-15 | 0 | 26.00 | - | - | 26.00 | 26.00 | 7,100 | 184,600 | 26.000 | 26.00 | - | - | 26.00 | 26.00 | 7,100 | 26.000 | 0.54% |
| 2021-04-14 | 0 | 25.86 | - | - | 25.86 | 25.88 | 20,500 | 530,406 | 25.873 | 25.86 | - | - | 25.86 | 25.88 | 20,500 | 25.873 | -0.31% |
| 2021-04-13 | 0 | 25.94 | - | - | 25.92 | 25.96 | 21,600 | 560,596 | 25.954 | 25.94 | - | - | 25.92 | 25.96 | 21,600 | 25.954 | 0.08% |
| 2021-04-12 | 0 | 25.92 | 25.84 | 25.92 | 25.84 | 25.96 | 60,800 | 1,573,552 | 25.881 | 25.92 | 25.84 | 25.92 | 25.84 | 25.96 | 60,800 | 25.881 | -0.46% |
| 2021-04-09 | 0 | 26.04 | - | 26.10 | 25.98 | 26.06 | 554,200 | 14,412,402 | 26.006 | 26.04 | - | 26.10 | 25.98 | 26.06 | 554,200 | 26.006 | 1.24% |
| 2021-04-08 | 0 | 25.72 | - | 25.72 | 25.68 | 25.76 | 127,700 | 3,284,414 | 25.720 | 25.72 | - | 25.72 | 25.68 | 25.76 | 127,700 | 25.720 | -0.62% |
| 2021-04-07 | 0 | 25.88 | 25.76 | 25.92 | 25.76 | 25.88 | 96,800 | 2,498,474 | 25.811 | 25.88 | 25.76 | 25.92 | 25.76 | 25.88 | 96,800 | 25.811 | 0.62% |
| 2021-04-01 | 0 | 25.72 | - | - | 25.70 | 25.72 | 2,400 | 61,690 | 25.704 | 25.72 | - | - | 25.70 | 25.72 | 2,400 | 25.704 | 0.46% |
| 2021-03-31 | 0 | 25.62 | - | 25.98 | 25.62 | 26.04 | 28,000 | 721,892 | 25.782 | 25.60 | - | 25.96 | 25.60 | 26.02 | 28,018 | 25.765 | -1.69% |
| 2021-03-30 | 0 | 26.06 | - | 26.12 | 26.04 | 26.12 | 77,500 | 2,020,614 | 26.072 | 26.04 | - | 26.10 | 26.02 | 26.10 | 77,551 | 26.055 | 0.23% |
| 2021-03-29 | 0 | 26.00 | 25.86 | 26.26 | 25.94 | 25.94 | 1,000 | 25,940 | 25.940 | 25.98 | 25.84 | 26.24 | 25.92 | 25.92 | 1,001 | 25.923 | -0.23% |
| 2021-03-26 | 0 | 26.06 | - | - | - | - | 0 | 0 | - | 26.04 | - | - | - | - | 0 | - | 1.80% |
| 2021-03-25 | 0 | 25.60 | - | - | - | - | 0 | 0 | - | 25.58 | - | - | - | - | 0 | - | 0.95% |
| 2021-03-24 | 0 | 25.36 | - | 25.74 | 25.38 | 25.38 | 12,000 | 304,560 | 25.380 | 25.34 | - | 25.72 | 25.36 | 25.36 | 12,008 | 25.363 | -1.78% |
| 2021-03-23 | 0 | 25.82 | - | - | 25.86 | 25.86 | 6,700 | 173,262 | 25.860 | 25.80 | - | - | 25.84 | 25.84 | 6,704 | 25.843 | -0.23% |
| 2021-03-22 | 0 | 25.88 | - | - | - | - | 0 | 0 | - | 25.86 | - | - | - | - | 0 | - | -1.07% |
| 2021-03-19 | 0 | 26.16 | - | - | - | - | 0 | 0 | - | 26.14 | - | - | - | - | 0 | - | 0.46% |
| 2021-03-18 | 0 | 26.04 | - | - | - | - | 0 | 0 | - | 26.02 | - | - | - | - | 0 | - | 1.24% |
| 2021-03-17 | 0 | 25.72 | - | - | - | - | 0 | 0 | - | 25.70 | - | - | - | - | 0 | - | 0.16% |
| 2021-03-16 | 0 | 25.68 | - | - | - | - | 0 | 0 | - | 25.66 | - | - | - | - | 0 | - | 0.55% |
| 2021-03-15 | 0 | 25.54 | - | - | - | - | 0 | 0 | - | 25.52 | - | - | - | - | 0 | - | 0.47% |
| 2021-03-12 | 0 | 25.42 | - | - | 25.50 | 25.50 | 500 | 12,750 | 25.500 | 25.40 | - | - | 25.48 | 25.48 | 500 | 25.483 | 0.87% |
| 2021-03-11 | 0 | 25.20 | - | - | - | - | 0 | 0 | - | 25.18 | - | - | - | - | 0 | - | 0.32% |
| 2021-03-10 | 0 | 25.12 | - | - | - | - | 0 | 0 | - | 25.10 | - | - | - | - | 0 | - | 0.24% |
| 2021-03-09 | 0 | 25.06 | - | - | - | - | 0 | 0 | - | 25.04 | - | - | - | - | 0 | - | 0.40% |
| 2021-03-08 | 0 | 24.96 | - | - | - | - | 0 | 0 | - | 24.94 | - | - | - | - | 0 | - | 0.73% |
| 2021-03-05 | 0 | 24.78 | - | - | - | - | 0 | 0 | - | 24.76 | - | - | - | - | 0 | - | -1.12% |
| 2021-03-04 | 0 | 25.06 | - | - | - | - | 0 | 0 | - | 25.04 | - | - | - | - | 0 | - | -0.71% |
| 2021-03-03 | 0 | 25.24 | - | - | - | - | 0 | 0 | - | 25.22 | - | - | - | - | 0 | - | 0.00% |
| 2021-03-02 | 0 | 25.24 | - | - | - | - | 0 | 0 | - | 25.22 | - | - | - | - | 0 | - | 0.00% |
| 2021-03-01 | 0 | 25.24 | - | - | - | - | 0 | 0 | - | 25.22 | - | - | - | - | 0 | - | 0.32% |
| 2021-02-26 | 0 | 25.16 | - | - | - | - | 0 | 0 | - | 25.14 | - | - | - | - | 0 | - | -2.33% |
| 2021-02-25 | 0 | 25.76 | - | - | - | - | 0 | 0 | - | 25.74 | - | - | - | - | 0 | - | 0.47% |
| 2021-02-24 | 0 | 25.64 | - | - | - | - | 0 | 0 | - | 25.62 | - | - | - | - | 0 | - | -2.06% |
| 2021-02-23 | 0 | 26.18 | - | - | 26.04 | 26.18 | 10,500 | 273,490 | 26.047 | 26.16 | - | - | 26.02 | 26.16 | 10,507 | 26.029 | 0.69% |
| 2021-02-22 | 0 | 26.00 | - | - | 26.20 | 26.20 | 6,600 | 172,920 | 26.200 | 25.98 | - | - | 26.18 | 26.18 | 6,604 | 26.183 | 0.31% |
| 2021-02-19 | 0 | 25.92 | 25.88 | 25.96 | 25.78 | 25.88 | 137,000 | 3,536,332 | 25.813 | 25.90 | 25.86 | 25.94 | 25.76 | 25.86 | 137,090 | 25.796 | -0.31% |
| 2021-02-18 | 0 | 26.00 | - | - | 26.00 | 26.10 | 66,600 | 1,735,324 | 26.056 | 25.98 | - | - | 25.98 | 26.08 | 66,644 | 26.039 | -0.84% |
| 2021-02-17 | 0 | 26.22 | 26.14 | 26.28 | 26.08 | 26.24 | 66,500 | 1,741,488 | 26.188 | 26.20 | 26.12 | 26.26 | 26.06 | 26.22 | 66,544 | 26.171 | -0.46% |
| 2021-02-16 | 0 | 26.34 | 26.28 | 26.40 | 26.18 | 26.34 | 27,800 | 731,296 | 26.306 | 26.32 | 26.26 | 26.38 | 26.16 | 26.32 | 27,818 | 26.288 | 1.70% |
| 2021-02-11 | 0 | 25.90 | - | - | 25.82 | 25.90 | 23,400 | 605,436 | 25.873 | 25.88 | - | - | 25.80 | 25.88 | 23,415 | 25.856 | -0.23% |
| 2021-02-10 | 0 | 25.96 | - | - | 26.06 | 26.06 | 200 | 5,212 | 26.060 | 25.94 | - | - | 26.04 | 26.04 | 200 | 26.043 | 0.23% |
| 2021-02-09 | 0 | 25.90 | - | - | 25.86 | 25.90 | 29,900 | 773,924 | 25.884 | 25.88 | - | - | 25.84 | 25.88 | 29,920 | 25.867 | 0.78% |
| 2021-02-08 | 0 | 25.70 | - | - | - | - | 0 | 0 | - | 25.68 | - | - | - | - | 0 | - | 1.18% |
| 2021-02-05 | 0 | 25.40 | - | - | - | - | 0 | 0 | - | 25.38 | - | - | - | - | 0 | - | 1.03% |
| 2021-02-04 | 0 | 25.14 | - | - | 25.16 | 25.16 | 1,000 | 25,160 | 25.160 | 25.12 | - | - | 25.14 | 25.14 | 1,001 | 25.143 | -0.40% |
| 2021-02-03 | 0 | 25.24 | 25.16 | - | - | - | 0 | 0 | - | 25.22 | 25.14 | - | - | - | 0 | - | 1.37% |
| 2021-02-02 | 0 | 24.90 | - | - | 24.90 | 24.90 | 7,000 | 174,300 | 24.900 | 24.88 | - | - | 24.88 | 24.88 | 7,005 | 24.884 | 0.65% |
| 2021-02-01 | 0 | 24.74 | - | - | - | - | 0 | 0 | - | 24.72 | - | - | - | - | 0 | - | 0.57% |
| 2021-01-29 | 0 | 24.60 | - | - | - | - | 0 | 0 | - | 24.58 | - | - | - | - | 0 | - | -1.44% |
| 2021-01-28 | 0 | 24.96 | - | - | - | - | 0 | 0 | - | 24.94 | - | - | - | - | 0 | - | -1.65% |
| 2021-01-27 | 0 | 25.38 | - | - | 25.36 | 25.36 | 2,000 | 50,720 | 25.360 | 25.36 | - | - | 25.34 | 25.34 | 2,001 | 25.343 | 0.00% |
| 2021-01-26 | 0 | 25.38 | - | 25.42 | - | - | 0 | 0 | - | 25.36 | - | 25.40 | - | - | 0 | - | -0.47% |
| 2021-01-25 | 0 | 25.50 | - | 25.58 | 25.50 | 25.50 | 31,800 | 810,900 | 25.500 | 25.48 | - | 25.56 | 25.48 | 25.48 | 31,821 | 25.483 | 0.31% |
| 2021-01-22 | 0 | 25.42 | - | - | - | - | 0 | 0 | - | 25.40 | - | - | - | - | 0 | - | -0.08% |
| 2021-01-21 | 0 | 25.44 | - | - | 25.44 | 25.44 | 1,000 | 25,440 | 25.440 | 25.42 | - | - | 25.42 | 25.42 | 1,001 | 25.423 | 0.63% |
| 2021-01-20 | 0 | 25.28 | - | - | 25.28 | 25.30 | 1,100 | 27,810 | 25.282 | 25.26 | - | - | 25.26 | 25.28 | 1,101 | 25.265 | -0.55% |
| 2021-01-19 | 0 | 25.42 | - | - | 25.40 | 25.40 | 300 | 7,620 | 25.400 | 25.40 | - | - | 25.38 | 25.38 | 300 | 25.383 | 0.63% |
| 2021-01-18 | 0 | 25.26 | - | - | 25.26 | 25.26 | 400 | 10,104 | 25.260 | 25.24 | - | - | 25.24 | 25.24 | 400 | 25.243 | -0.55% |
| 2021-01-15 | 0 | 25.40 | - | - | - | - | 0 | 0 | - | 25.38 | - | - | - | - | 0 | - | -0.47% |
| 2021-01-14 | 0 | 25.52 | - | - | 25.52 | 25.52 | 7,800 | 199,056 | 25.520 | 25.50 | - | - | 25.50 | 25.50 | 7,805 | 25.503 | 0.79% |
| 2021-01-13 | 0 | 25.32 | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 0.32% |
| 2021-01-12 | 0 | 25.24 | - | - | - | - | 0 | 0 | - | 25.22 | - | - | - | - | 0 | - | -0.08% |
| 2021-01-11 | 0 | 25.26 | - | - | - | - | 0 | 0 | - | 25.24 | - | - | - | - | 0 | - | -0.24% |
| 2021-01-08 | 0 | 25.32 | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 1.77% |
| 2021-01-07 | 0 | 24.88 | - | - | - | - | 0 | 0 | - | 24.86 | - | - | - | - | 0 | - | 0.97% |
| 2021-01-06 | 0 | 24.64 | - | - | 24.64 | 24.64 | 7,800 | 192,192 | 24.640 | 24.62 | - | - | 24.62 | 24.62 | 7,805 | 24.624 | 0.98% |
| 2021-01-05 | 0 | 24.40 | - | - | 24.42 | 24.44 | 13,900 | 339,580 | 24.430 | 24.38 | - | - | 24.40 | 24.42 | 13,909 | 24.414 | -0.89% |
| 2021-01-04 | 0 | 24.62 | - | - | 24.54 | 24.54 | 4,600 | 112,884 | 24.540 | 24.60 | - | - | 24.52 | 24.52 | 4,603 | 24.524 | -1.01% |
| 2020-12-31 | 0 | 25.04 | - | - | - | - | 0 | 0 | - | 24.86 | - | - | - | - | 0 | - | 0.08% |
| 2020-12-30 | 0 | 25.02 | - | - | 25.00 | 25.00 | 3,300 | 82,500 | 25.000 | 24.84 | - | - | 24.82 | 24.82 | 3,325 | 24.816 | -0.56% |
| 2020-12-29 | 0 | 25.16 | - | - | 24.98 | 25.00 | 6,600 | 164,934 | 24.990 | 24.97 | - | - | 24.80 | 24.82 | 6,649 | 24.806 | 1.70% |
| 2020-12-28 | 0 | 24.74 | - | - | - | - | 0 | 0 | - | 24.56 | - | - | - | - | 0 | - | 1.06% |
| 2020-12-24 | 0 | 24.48 | - | - | - | - | 0 | 0 | - | 24.30 | - | - | - | - | 0 | - | 0.08% |
| 2020-12-23 | 0 | 24.46 | - | - | 24.44 | 24.44 | 200 | 4,888 | 24.440 | 24.28 | - | - | 24.26 | 24.26 | 201 | 24.260 | -0.16% |
| 2020-12-22 | 0 | 24.50 | - | - | - | - | 0 | 0 | - | 24.32 | - | - | - | - | 0 | - | -0.81% |
| 2020-12-21 | 0 | 24.70 | - | - | - | - | 0 | 0 | - | 24.52 | - | - | - | - | 0 | - | -0.72% |
| 2020-12-18 | 0 | 24.88 | - | - | 24.88 | 24.90 | 20,600 | 512,734 | 24.890 | 24.70 | - | - | 24.70 | 24.72 | 20,753 | 24.706 | 0.24% |
| 2020-12-17 | 0 | 24.82 | - | - | - | - | 0 | 0 | - | 24.64 | - | - | - | - | 0 | - | 0.49% |
| 2020-12-16 | 0 | 24.70 | - | - | 24.70 | 24.72 | 24,300 | 600,416 | 24.708 | 24.52 | - | - | 24.52 | 24.54 | 24,481 | 24.526 | 0.57% |
| 2020-12-15 | 0 | 24.56 | - | - | 24.56 | 24.56 | 2,000 | 49,120 | 24.560 | 24.38 | - | - | 24.38 | 24.38 | 2,015 | 24.379 | -0.41% |
| 2020-12-14 | 0 | 24.66 | - | - | 24.64 | 24.74 | 6,600 | 162,954 | 24.690 | 24.48 | - | - | 24.46 | 24.56 | 6,649 | 24.508 | 0.90% |
| 2020-12-11 | 0 | 24.44 | 24.36 | - | 24.40 | 24.42 | 44,400 | 1,083,504 | 24.403 | 24.26 | 24.18 | - | 24.22 | 24.24 | 44,730 | 24.223 | 0.25% |
| 2020-12-10 | 0 | 24.38 | - | - | - | - | 0 | 0 | - | 24.20 | - | - | - | - | 0 | - | 0.00% |
| 2020-12-09 | 0 | 24.38 | - | - | - | - | 0 | 0 | - | 24.20 | - | - | - | - | 0 | - | 0.83% |
| 2020-12-08 | 0 | 24.18 | - | - | - | - | 0 | 0 | - | 24.00 | - | - | - | - | 0 | - | -0.33% |
| 2020-12-07 | 0 | 24.26 | - | - | - | - | 0 | 0 | - | 24.08 | - | - | - | - | 0 | - | -0.74% |
| 2020-12-04 | 0 | 24.44 | - | - | - | - | 0 | 0 | - | 24.26 | - | - | - | - | 0 | - | -0.08% |
| 2020-12-03 | 0 | 24.46 | - | - | - | - | 0 | 0 | - | 24.28 | - | - | - | - | 0 | - | 0.08% |
| 2020-12-02 | 0 | 24.44 | - | - | - | - | 0 | 0 | - | 24.26 | - | - | - | - | 0 | - | 0.41% |
| 2020-12-01 | 0 | 24.34 | - | - | - | - | 0 | 0 | - | 24.16 | - | - | - | - | 0 | - | -0.41% |
| 2020-11-30 | 0 | 24.44 | - | - | - | - | 0 | 0 | - | 24.26 | - | - | - | - | 0 | - | -0.97% |
| 2020-11-27 | 0 | 24.68 | - | - | 24.80 | 24.80 | 2,000 | 49,600 | 24.800 | 24.50 | - | - | 24.62 | 24.62 | 2,015 | 24.617 | 0.65% |
| 2020-11-26 | 0 | 24.52 | - | - | - | - | 0 | 0 | - | 24.34 | - | - | - | - | 0 | - | 0.33% |
| 2020-11-25 | 0 | 24.44 | - | - | - | - | 0 | 0 | - | 24.26 | - | - | - | - | 0 | - | 0.08% |
| 2020-11-24 | 0 | 24.42 | - | - | 24.38 | 24.42 | 30,500 | 743,898 | 24.390 | 24.24 | - | - | 24.20 | 24.24 | 30,727 | 24.210 | 0.33% |
| 2020-11-23 | 0 | 24.34 | 24.12 | - | 23.92 | 24.30 | 57,100 | 1,377,308 | 24.121 | 24.16 | 23.94 | - | 23.74 | 24.12 | 57,524 | 23.943 | 1.76% |
| 2020-11-20 | 0 | 23.92 | - | - | - | - | 0 | 0 | - | 23.74 | - | - | - | - | 0 | - | 0.17% |
| 2020-11-19 | 0 | 23.88 | - | - | 23.76 | 23.88 | 15,900 | 378,100 | 23.780 | 23.70 | - | - | 23.58 | 23.70 | 16,018 | 23.604 | 0.67% |
| 2020-11-18 | 0 | 23.72 | - | - | - | - | 0 | 0 | - | 23.55 | - | - | - | - | 0 | - | -0.75% |
| 2020-11-17 | 0 | 23.90 | - | - | - | - | 0 | 0 | - | 23.72 | - | - | - | - | 0 | - | 0.17% |
| 2020-11-16 | 0 | 23.86 | - | - | - | - | 0 | 0 | - | 23.68 | - | - | - | - | 0 | - | 1.62% |
| 2020-11-13 | 0 | 23.48 | - | - | 23.48 | 23.48 | 23,500 | 551,780 | 23.480 | 23.31 | - | - | 23.31 | 23.31 | 23,675 | 23.307 | -0.76% |
| 2020-11-12 | 0 | 23.66 | - | - | 23.66 | 23.66 | 4,400 | 104,104 | 23.660 | 23.49 | - | - | 23.49 | 23.49 | 4,433 | 23.485 | -0.25% |
| 2020-11-11 | 0 | 23.72 | - | - | - | - | 0 | 0 | - | 23.55 | - | - | - | - | 0 | - | 0.68% |
| 2020-11-10 | 0 | 23.56 | 22.90 | - | - | - | 0 | 0 | - | 23.39 | 22.73 | - | - | - | 0 | - | 1.20% |
| 2020-11-09 | 0 | 23.28 | 22.90 | - | 23.28 | 23.40 | 44,300 | 1,034,552 | 23.353 | 23.11 | 22.73 | - | 23.11 | 23.23 | 44,629 | 23.181 | 0.43% |
| 2020-11-06 | 0 | 23.18 | 22.90 | - | 23.14 | 23.14 | 8,400 | 194,376 | 23.140 | 23.01 | 22.73 | - | 22.97 | 22.97 | 8,462 | 22.969 | 1.13% |
| 2020-11-05 | 0 | 22.92 | - | - | 22.76 | 23.00 | 75,600 | 1,730,568 | 22.891 | 22.75 | - | - | 22.59 | 22.83 | 76,162 | 22.722 | 1.33% |
| 2020-11-04 | 0 | 22.62 | - | - | 22.62 | 22.82 | 49,600 | 1,127,904 | 22.740 | 22.45 | - | - | 22.45 | 22.65 | 49,969 | 22.572 | -0.18% |
| 2020-11-03 | 0 | 22.66 | - | - | 22.42 | 22.44 | 37,700 | 845,510 | 22.427 | 22.49 | - | - | 22.25 | 22.27 | 37,980 | 22.262 | 0.98% |
| 2020-11-02 | 0 | 22.44 | - | - | 22.44 | 22.44 | 8,400 | 188,496 | 22.440 | 22.27 | - | - | 22.27 | 22.27 | 8,462 | 22.274 | 1.54% |
| 2020-10-30 | 0 | 22.10 | - | - | 22.14 | 22.14 | 8,400 | 185,976 | 22.140 | 21.94 | - | - | 21.98 | 21.98 | 8,462 | 21.977 | -2.13% |
| 2020-10-29 | 0 | 22.58 | - | - | 22.50 | 22.62 | 39,200 | 883,008 | 22.526 | 22.41 | - | - | 22.33 | 22.45 | 39,491 | 22.360 | 0.09% |
| 2020-10-28 | 0 | 22.56 | - | - | - | - | 0 | 0 | - | 22.39 | - | - | - | - | 0 | - | 0.18% |
| 2020-10-27 | 0 | 22.52 | - | - | 22.42 | 22.52 | 40,300 | 905,790 | 22.476 | 22.35 | - | - | 22.25 | 22.35 | 40,599 | 22.310 | -0.09% |
| 2020-10-23 | 0 | 22.54 | - | - | 22.52 | 22.56 | 146,900 | 3,311,114 | 22.540 | 22.37 | - | - | 22.35 | 22.39 | 147,992 | 22.374 | 0.27% |
| 2020-10-22 | 0 | 22.48 | 22.44 | 22.50 | 22.40 | 22.46 | 138,100 | 3,096,208 | 22.420 | 22.31 | 22.27 | 22.33 | 22.23 | 22.29 | 139,126 | 22.255 | 0.00% |
| 2020-10-21 | 0 | 22.48 | 22.46 | 22.50 | 22.44 | 22.48 | 102,800 | 2,309,146 | 22.463 | 22.31 | 22.29 | 22.33 | 22.27 | 22.31 | 103,564 | 22.297 | 0.36% |
| 2020-10-20 | 0 | 22.40 | 22.36 | 22.44 | 22.38 | 22.44 | 136,300 | 3,055,354 | 22.416 | 22.23 | 22.20 | 22.27 | 22.21 | 22.27 | 137,313 | 22.251 | -1.15% |
| 2020-10-19 | 0 | 22.66 | - | - | 22.62 | 22.66 | 71,700 | 1,623,110 | 22.638 | 22.49 | - | - | 22.45 | 22.49 | 72,233 | 22.471 | 0.89% |
| 2020-10-16 | 0 | 22.46 | - | - | 22.54 | 22.62 | 39,700 | 897,184 | 22.599 | 22.29 | - | - | 22.37 | 22.45 | 39,995 | 22.432 | -0.62% |
| 2020-10-15 | 0 | 22.60 | 22.54 | 22.64 | 22.60 | 22.72 | 46,300 | 1,049,582 | 22.669 | 22.43 | 22.37 | 22.47 | 22.43 | 22.55 | 46,644 | 22.502 | -0.96% |
| 2020-10-14 | 0 | 22.82 | 22.76 | 22.86 | 22.82 | 22.82 | 30,000 | 684,600 | 22.820 | 22.65 | 22.59 | 22.69 | 22.65 | 22.65 | 30,223 | 22.652 | 0.80% |
| 2020-10-12 | 0 | 22.64 | - | - | - | - | 0 | 0 | - | 22.47 | - | - | - | - | 0 | - | 0.09% |
| 2020-10-09 | 0 | 22.62 | - | - | 22.64 | 22.64 | 8,300 | 187,912 | 22.640 | 22.45 | - | - | 22.47 | 22.47 | 8,362 | 22.473 | -1.05% |
| 2020-10-08 | 0 | 22.86 | - | - | 22.88 | 22.96 | 20,300 | 465,128 | 22.913 | 22.69 | - | - | 22.71 | 22.79 | 20,451 | 22.744 | 0.35% |
| 2020-10-07 | 0 | 22.78 | - | - | 22.76 | 22.82 | 20,300 | 462,526 | 22.785 | 22.61 | - | - | 22.59 | 22.65 | 20,451 | 22.616 | 0.18% |
| 2020-10-06 | 0 | 22.74 | - | - | 22.74 | 22.78 | 36,900 | 839,438 | 22.749 | 22.57 | - | - | 22.57 | 22.61 | 37,174 | 22.581 | 0.09% |
| 2020-10-05 | 0 | 22.72 | - | - | 22.74 | 22.76 | 16,600 | 377,650 | 22.750 | 22.55 | - | - | 22.57 | 22.59 | 16,723 | 22.582 | 0.12% |
| 2020-09-30 | 0 | 22.72 | - | - | 22.74 | 23.00 | 40,800 | 932,190 | 22.848 | 22.53 | - | - | 22.55 | 22.80 | 41,151 | 22.653 | -2.32% |
| 2020-09-29 | 0 | 23.26 | 23.22 | - | 23.24 | 23.44 | 122,700 | 2,861,586 | 23.322 | 23.06 | 23.02 | - | 23.04 | 23.24 | 123,756 | 23.123 | 0.43% |
| 2020-09-28 | 0 | 23.16 | - | - | 23.00 | 23.34 | 102,500 | 2,371,520 | 23.137 | 22.96 | - | - | 22.80 | 23.14 | 103,382 | 22.939 | 1.40% |
| 2020-09-25 | 0 | 22.84 | - | - | 22.86 | 22.86 | 16,600 | 379,476 | 22.860 | 22.65 | - | - | 22.67 | 22.67 | 16,743 | 22.665 | 0.00% |
| 2020-09-24 | 0 | 22.84 | - | - | 22.74 | 22.88 | 24,200 | 552,078 | 22.813 | 22.65 | - | - | 22.55 | 22.68 | 24,408 | 22.619 | -0.78% |
| 2020-09-23 | 0 | 23.02 | - | - | - | - | 0 | 0 | - | 22.82 | - | - | - | - | 0 | - | 2.04% |
| 2020-09-22 | 0 | 22.56 | - | - | 22.50 | 22.54 | 37,500 | 844,770 | 22.527 | 22.37 | - | - | 22.31 | 22.35 | 37,823 | 22.335 | -0.79% |
| 2020-09-21 | 0 | 22.74 | - | - | 22.74 | 23.02 | 74,100 | 1,693,612 | 22.856 | 22.55 | - | - | 22.55 | 22.82 | 74,737 | 22.661 | -0.96% |
| 2020-09-18 | 0 | 22.96 | - | - | 22.90 | 22.96 | 20,500 | 469,960 | 22.925 | 22.76 | - | - | 22.70 | 22.76 | 20,676 | 22.729 | 0.70% |
| 2020-09-17 | 0 | 22.80 | - | - | 22.78 | 22.88 | 68,500 | 1,564,510 | 22.840 | 22.61 | - | - | 22.59 | 22.68 | 69,089 | 22.645 | -0.18% |
| 2020-09-16 | 0 | 22.84 | - | - | 22.84 | 22.90 | 9,500 | 217,040 | 22.846 | 22.65 | - | - | 22.65 | 22.70 | 9,582 | 22.651 | 0.09% |
| 2020-09-15 | 0 | 22.82 | - | - | - | - | 0 | 0 | - | 22.63 | - | - | - | - | 0 | - | -0.87% |
| 2020-09-14 | 0 | 23.02 | - | - | - | - | 0 | 0 | - | 22.82 | - | - | - | - | 0 | - | 0.96% |
| 2020-09-11 | 0 | 22.80 | - | - | 22.78 | 22.82 | 72,900 | 1,662,102 | 22.800 | 22.61 | - | - | 22.59 | 22.63 | 73,527 | 22.605 | 0.62% |
| 2020-09-10 | 0 | 22.66 | - | - | 22.66 | 22.66 | 7,700 | 174,482 | 22.660 | 22.47 | - | - | 22.47 | 22.47 | 7,766 | 22.467 | 0.80% |
| 2020-09-09 | 0 | 22.48 | - | - | 22.40 | 22.44 | 68,000 | 1,525,070 | 22.428 | 22.29 | - | - | 22.21 | 22.25 | 68,585 | 22.236 | -0.35% |
| 2020-09-08 | 0 | 22.56 | - | - | 22.50 | 22.58 | 34,000 | 766,360 | 22.540 | 22.37 | - | - | 22.31 | 22.39 | 34,293 | 22.348 | 0.45% |
| 2020-09-07 | 0 | 22.46 | - | - | 22.40 | 22.42 | 17,000 | 380,970 | 22.410 | 22.27 | - | - | 22.21 | 22.23 | 17,146 | 22.219 | -0.88% |
| 2020-09-04 | 0 | 22.66 | - | - | 22.66 | 22.66 | 34,700 | 786,302 | 22.660 | 22.47 | - | - | 22.47 | 22.47 | 34,999 | 22.467 | -0.61% |
| 2020-09-03 | 0 | 22.80 | - | - | - | - | 0 | 0 | - | 22.61 | - | - | - | - | 0 | - | 0.53% |
| 2020-09-02 | 0 | 22.68 | - | - | 22.60 | 22.60 | 1,000 | 22,600 | 22.600 | 22.49 | - | - | 22.41 | 22.41 | 1,009 | 22.407 | 0.18% |
| 2020-09-01 | 0 | 22.64 | - | - | - | - | 0 | 0 | - | 22.45 | - | - | - | - | 0 | - | -0.53% |
| 2020-08-31 | 0 | 22.76 | - | - | 22.74 | 22.76 | 91,700 | 2,086,940 | 22.758 | 22.57 | - | - | 22.55 | 22.57 | 92,489 | 22.564 | 1.25% |
| 2020-08-28 | 0 | 22.48 | - | - | 22.36 | 22.76 | 55,400 | 1,251,830 | 22.596 | 22.29 | - | - | 22.17 | 22.57 | 55,877 | 22.403 | -1.06% |
| 2020-08-27 | 0 | 22.72 | - | - | 22.72 | 22.72 | 16,100 | 365,792 | 22.720 | 22.53 | - | - | 22.53 | 22.53 | 16,239 | 22.526 | -0.44% |
| 2020-08-26 | 0 | 22.82 | - | - | 22.78 | 22.82 | 16,100 | 367,098 | 22.801 | 22.63 | - | - | 22.59 | 22.63 | 16,239 | 22.607 | -0.95% |
| 2020-08-25 | 0 | 23.04 | - | - | 23.02 | 23.08 | 15,000 | 345,750 | 23.050 | 22.84 | - | - | 22.82 | 22.88 | 15,129 | 22.853 | 0.96% |
| 2020-08-24 | 0 | 22.82 | - | - | 22.76 | 22.78 | 15,200 | 346,104 | 22.770 | 22.63 | - | - | 22.57 | 22.59 | 15,331 | 22.576 | 0.53% |
| 2020-08-21 | 0 | 22.70 | - | - | 22.70 | 22.70 | 8,500 | 192,950 | 22.700 | 22.51 | - | - | 22.51 | 22.51 | 8,573 | 22.506 | 0.18% |
| 2020-08-20 | 0 | 22.66 | - | - | 22.64 | 22.74 | 66,300 | 1,503,850 | 22.683 | 22.47 | - | - | 22.45 | 22.55 | 66,870 | 22.489 | -1.31% |
| 2020-08-19 | 0 | 22.96 | 22.98 | - | - | - | 0 | 0 | - | 22.76 | 22.78 | - | - | - | 0 | - | 0.17% |
| 2020-08-18 | 0 | 22.92 | - | - | 22.92 | 22.94 | 15,200 | 348,536 | 22.930 | 22.72 | - | - | 22.72 | 22.74 | 15,331 | 22.734 | 0.35% |
| 2020-08-17 | 0 | 22.84 | - | - | - | - | 0 | 0 | - | 22.65 | - | - | - | - | 0 | - | 0.00% |
| 2020-08-14 | 0 | 22.84 | - | - | - | - | 0 | 0 | - | 22.65 | - | - | - | - | 0 | - | -0.26% |
| 2020-08-13 | 0 | 22.90 | - | - | - | - | 0 | 0 | - | 22.70 | - | - | - | - | 0 | - | 0.53% |
| 2020-08-12 | 0 | 22.78 | 22.70 | - | 22.60 | 22.78 | 84,300 | 1,913,492 | 22.699 | 22.59 | 22.51 | - | 22.41 | 22.59 | 85,025 | 22.505 | 0.80% |
| 2020-08-11 | 0 | 22.60 | - | - | - | - | 0 | 0 | - | 22.41 | - | - | - | - | 0 | - | 1.71% |
| 2020-08-10 | 0 | 22.22 | - | - | 22.20 | 22.26 | 30,500 | 678,142 | 22.234 | 22.03 | - | - | 22.01 | 22.07 | 30,762 | 22.045 | 0.00% |
| 2020-08-07 | 0 | 22.22 | - | - | - | - | 0 | 0 | - | 22.03 | - | - | - | - | 0 | - | 0.00% |
| 2020-08-06 | 0 | 22.22 | - | - | - | - | 0 | 0 | - | 22.03 | - | - | - | - | 0 | - | -0.18% |
| 2020-08-05 | 0 | 22.26 | - | - | - | - | 0 | 0 | - | 22.07 | - | - | - | - | 0 | - | 0.45% |
| 2020-08-04 | 0 | 22.16 | - | - | 22.10 | 22.10 | 8,500 | 187,850 | 22.100 | 21.97 | - | - | 21.91 | 21.91 | 8,573 | 21.911 | 1.84% |
| 2020-08-03 | 0 | 21.76 | - | - | - | - | 0 | 0 | - | 21.57 | - | - | - | - | 0 | - | -0.37% |
| 2020-07-31 | 0 | 21.84 | - | - | 22.00 | 22.00 | 7,900 | 173,800 | 22.000 | 21.65 | - | - | 21.81 | 21.81 | 7,968 | 21.812 | -1.36% |
| 2020-07-30 | 0 | 22.14 | - | - | 22.20 | 22.40 | 24,000 | 534,340 | 22.264 | 21.95 | - | - | 22.01 | 22.21 | 24,206 | 22.074 | -1.51% |
| 2020-07-29 | 0 | 22.48 | - | - | - | - | 0 | 0 | - | 22.29 | - | - | - | - | 0 | - | -0.44% |
| 2020-07-28 | 0 | 22.58 | - | - | - | - | 0 | 0 | - | 22.39 | - | - | - | - | 0 | - | -0.35% |
| 2020-07-27 | 0 | 22.66 | - | - | 22.66 | 22.66 | 23,900 | 541,574 | 22.660 | 22.47 | - | - | 22.47 | 22.47 | 24,106 | 22.467 | 1.89% |
| 2020-07-24 | 0 | 22.24 | - | - | - | - | 0 | 0 | - | 22.05 | - | - | - | - | 0 | - | -0.80% |
| 2020-07-23 | 0 | 22.42 | - | - | - | - | 0 | 0 | - | 22.23 | - | - | - | - | 0 | - | 0.36% |
| 2020-07-22 | 0 | 22.34 | - | - | - | - | 0 | 0 | - | 22.15 | - | - | - | - | 0 | - | 0.00% |
| 2020-07-21 | 0 | 22.34 | - | - | - | - | 0 | 0 | - | 22.15 | - | - | - | - | 0 | - | 0.36% |
| 2020-07-20 | 0 | 22.26 | - | - | 22.26 | 22.26 | 8,500 | 189,210 | 22.260 | 22.07 | - | - | 22.07 | 22.07 | 8,573 | 22.070 | -0.18% |
| 2020-07-17 | 0 | 22.30 | - | - | - | - | 0 | 0 | - | 22.11 | - | - | - | - | 0 | - | -0.27% |
| 2020-07-16 | 0 | 22.36 | - | - | 22.34 | 22.50 | 45,600 | 1,023,214 | 22.439 | 22.17 | - | - | 22.15 | 22.31 | 45,992 | 22.248 | -0.53% |
| 2020-07-15 | 0 | 22.48 | - | - | - | - | 0 | 0 | - | 22.29 | - | - | - | - | 0 | - | 1.26% |
| 2020-07-14 | 0 | 22.20 | - | - | - | - | 0 | 0 | - | 22.01 | - | - | - | - | 0 | - | -0.36% |
| 2020-07-13 | 0 | 22.28 | - | - | - | - | 0 | 0 | - | 22.09 | - | - | - | - | 0 | - | 1.18% |
| 2020-07-10 | 0 | 22.02 | - | - | - | - | 0 | 0 | - | 21.83 | - | - | - | - | 0 | - | -0.09% |
| 2020-07-09 | 0 | 22.04 | - | - | 22.04 | 22.04 | 7,900 | 174,116 | 22.040 | 21.85 | - | - | 21.85 | 21.85 | 7,968 | 21.852 | -0.18% |
| 2020-07-08 | 0 | 22.08 | - | - | 22.08 | 22.30 | 33,300 | 740,394 | 22.234 | 21.89 | - | - | 21.89 | 22.11 | 33,586 | 22.044 | -0.72% |
| 2020-07-07 | 0 | 22.24 | - | - | - | - | 0 | 0 | - | 22.05 | - | - | - | - | 0 | - | -0.45% |
| 2020-07-06 | 0 | 22.34 | - | - | - | - | 0 | 0 | - | 22.15 | - | - | - | - | 0 | - | 0.90% |
| 2020-07-03 | 0 | 22.14 | - | - | - | - | 0 | 0 | - | 21.95 | - | - | - | - | 0 | - | 0.00% |
| 2020-07-02 | 0 | 22.14 | - | - | 22.10 | 22.10 | 32,400 | 716,040 | 22.100 | 21.95 | - | - | 21.91 | 21.91 | 32,679 | 21.911 | -0.45% |
| 2020-06-30 | 0 | 22.44 | - | - | 22.48 | 22.52 | 32,300 | 726,432 | 22.490 | 22.05 | - | - | 22.09 | 22.13 | 32,872 | 22.099 | -0.36% |
| 2020-06-29 | 0 | 22.52 | - | - | 22.74 | 22.74 | 3,200 | 72,768 | 22.740 | 22.13 | - | - | 22.34 | 22.34 | 3,257 | 22.344 | -1.23% |
| 2020-06-26 | 0 | 22.80 | 22.52 | - | - | - | 0 | 0 | - | 22.40 | 22.13 | - | - | - | 0 | - | 0.00% |
| 2020-06-24 | 0 | 22.80 | 22.52 | - | 22.86 | 22.86 | 8,200 | 187,452 | 22.860 | 22.40 | 22.13 | - | 22.46 | 22.46 | 8,345 | 22.462 | -0.96% |
| 2020-06-23 | 0 | 23.02 | 22.52 | - | 22.90 | 22.90 | 15,800 | 361,820 | 22.900 | 22.62 | 22.13 | - | 22.50 | 22.50 | 16,080 | 22.501 | 0.61% |
| 2020-06-22 | 0 | 22.88 | - | - | 22.88 | 22.88 | 8,200 | 187,616 | 22.880 | 22.48 | - | - | 22.48 | 22.48 | 8,345 | 22.482 | -0.69% |
| 2020-06-19 | 0 | 23.04 | - | - | 22.90 | 22.90 | 15,800 | 361,820 | 22.900 | 22.64 | - | - | 22.50 | 22.50 | 16,080 | 22.501 | 0.61% |
| 2020-06-18 | 0 | 22.90 | 22.84 | 22.92 | 22.88 | 22.90 | 24,000 | 549,284 | 22.887 | 22.50 | 22.44 | 22.52 | 22.48 | 22.50 | 24,425 | 22.488 | -0.61% |
| 2020-06-17 | 0 | 23.04 | - | - | 22.84 | 22.90 | 22,800 | 521,512 | 22.873 | 22.64 | - | - | 22.44 | 22.50 | 23,204 | 22.475 | 1.14% |
| 2020-06-16 | 0 | 22.78 | - | - | 22.82 | 22.82 | 19,600 | 447,272 | 22.820 | 22.38 | - | - | 22.42 | 22.42 | 19,947 | 22.423 | 3.08% |
| 2020-06-15 | 0 | 22.10 | - | 22.22 | 22.14 | 22.40 | 39,400 | 875,696 | 22.226 | 21.72 | - | 21.83 | 21.75 | 22.01 | 40,098 | 21.839 | -2.04% |
| 2020-06-12 | 0 | 22.56 | - | - | 22.46 | 22.66 | 277,600 | 6,265,578 | 22.571 | 22.17 | - | - | 22.07 | 22.27 | 282,519 | 22.178 | -1.48% |
| 2020-06-11 | 0 | 22.90 | 22.88 | 23.04 | 22.90 | 23.22 | 99,400 | 2,290,246 | 23.041 | 22.50 | 22.48 | 22.64 | 22.50 | 22.82 | 101,161 | 22.640 | -1.97% |
| 2020-06-10 | 0 | 23.36 | 23.28 | 23.48 | 23.36 | 23.44 | 27,600 | 645,692 | 23.395 | 22.95 | 22.87 | 23.07 | 22.95 | 23.03 | 28,089 | 22.987 | 0.60% |
| 2020-06-09 | 0 | 23.22 | - | - | 23.18 | 23.36 | 67,000 | 1,557,826 | 23.251 | 22.82 | - | - | 22.78 | 22.95 | 68,187 | 22.846 | 0.78% |
| 2020-06-08 | 0 | 23.04 | - | - | 22.98 | 23.04 | 23,300 | 535,932 | 23.001 | 22.64 | - | - | 22.58 | 22.64 | 23,713 | 22.601 | 0.09% |
| 2020-06-05 | 0 | 23.02 | - | - | 22.78 | 22.92 | 16,900 | 386,204 | 22.852 | 22.62 | - | - | 22.38 | 22.52 | 17,199 | 22.454 | 0.17% |
| 2020-06-04 | 0 | 22.98 | - | - | 22.94 | 23.02 | 30,900 | 710,078 | 22.980 | 22.58 | - | - | 22.54 | 22.62 | 31,448 | 22.580 | 0.09% |
| 2020-06-03 | 0 | 22.96 | - | - | 22.88 | 22.98 | 49,400 | 1,133,086 | 22.937 | 22.56 | - | - | 22.48 | 22.58 | 50,275 | 22.538 | -0.17% |
| 2020-06-02 | 0 | 23.00 | - | - | 22.96 | 23.00 | 34,600 | 795,006 | 22.977 | 22.60 | - | - | 22.56 | 22.60 | 35,213 | 22.577 | 0.97% |
| 2020-06-01 | 0 | 22.78 | 22.64 | - | 22.66 | 22.78 | 71,700 | 1,629,210 | 22.723 | 22.38 | 22.25 | - | 22.27 | 22.38 | 72,970 | 22.327 | 0.13% |
| 2020-05-29 | 0 | 22.75 | - | - | 22.90 | 22.90 | 8,000 | 183,200 | 22.900 | 22.35 | - | - | 22.50 | 22.50 | 8,142 | 22.501 | -0.66% |
| 2020-05-28 | 0 | 22.90 | - | - | - | - | 0 | 0 | - | 22.50 | - | - | - | - | 0 | - | 1.33% |
| 2020-05-27 | 0 | 22.60 | - | - | - | - | 0 | 0 | - | 22.21 | - | - | - | - | 0 | - | 2.26% |
| 2020-05-26 | 0 | 22.10 | - | - | - | - | 0 | 0 | - | 21.72 | - | - | - | - | 0 | - | 2.08% |
| 2020-05-25 | 0 | 21.65 | - | - | - | - | 0 | 0 | - | 21.27 | - | - | - | - | 0 | - | 1.17% |
| 2020-05-22 | 0 | 21.40 | - | - | - | - | 0 | 0 | - | 21.03 | - | - | - | - | 0 | - | -0.23% |
| 2020-05-21 | 0 | 21.45 | - | - | - | - | 0 | 0 | - | 21.08 | - | - | - | - | 0 | - | 0.00% |
| 2020-05-20 | 0 | 21.45 | - | - | - | - | 0 | 0 | - | 21.08 | - | - | - | - | 0 | - | 0.23% |
| 2020-05-19 | 0 | 21.40 | - | - | - | - | 0 | 0 | - | 21.03 | - | - | - | - | 0 | - | 1.18% |
| 2020-05-18 | 0 | 21.15 | - | - | - | - | 0 | 0 | - | 20.78 | - | - | - | - | 0 | - | 0.71% |
| 2020-05-15 | 0 | 21.00 | - | - | - | - | 0 | 0 | - | 20.63 | - | - | - | - | 0 | - | 0.00% |
| 2020-05-14 | 0 | 21.00 | - | - | - | - | 0 | 0 | - | 20.63 | - | - | - | - | 0 | - | -0.94% |
| 2020-05-13 | 0 | 21.20 | - | - | - | - | 0 | 0 | - | 20.83 | - | - | - | - | 0 | - | 0.00% |
| 2020-05-12 | 0 | 21.20 | - | - | - | - | 0 | 0 | - | 20.83 | - | - | - | - | 0 | - | 0.00% |
| 2020-05-11 | 0 | 21.20 | - | - | - | - | 0 | 0 | - | 20.83 | - | - | - | - | 0 | - | 0.71% |
| 2020-05-08 | 0 | 21.05 | - | - | - | - | 0 | 0 | - | 20.68 | - | - | - | - | 0 | - | 0.96% |
| 2020-05-07 | 0 | 20.85 | - | - | 20.85 | 20.85 | 500 | 10,425 | 20.850 | 20.49 | - | - | 20.49 | 20.49 | 509 | 20.487 | 0.48% |
| 2020-05-06 | 0 | 20.75 | - | - | - | - | 0 | 0 | - | 20.39 | - | - | - | - | 0 | - | 0.24% |
| 2020-05-05 | 0 | 20.70 | - | - | - | - | 0 | 0 | - | 20.34 | - | - | - | - | 0 | - | 1.22% |
| 2020-05-04 | 0 | 20.45 | 20.15 | - | 20.45 | 20.45 | 500 | 10,225 | 20.450 | 20.09 | 19.80 | - | 20.09 | 20.09 | 509 | 20.094 | -3.99% |
| 2020-04-29 | 0 | 21.30 | - | - | - | - | 0 | 0 | - | 20.93 | - | - | - | - | 0 | - | 1.43% |
| 2020-04-28 | 0 | 21.00 | - | - | - | - | 0 | 0 | - | 20.63 | - | - | - | - | 0 | - | 1.20% |
| 2020-04-27 | 0 | 20.75 | - | - | - | - | 0 | 0 | - | 20.39 | - | - | - | - | 0 | - | 2.22% |
| 2020-04-24 | 0 | 20.30 | - | - | - | - | 0 | 0 | - | 19.95 | - | - | - | - | 0 | - | 0.00% |
| 2020-04-23 | 0 | 20.30 | - | - | - | - | 0 | 0 | - | 19.95 | - | - | - | - | 0 | - | 0.00% |
| 2020-04-22 | 0 | 20.30 | 20.15 | 20.50 | 20.30 | 20.30 | 3,000 | 60,900 | 20.300 | 19.95 | 19.80 | 20.14 | 19.95 | 19.95 | 3,053 | 19.947 | -0.98% |
| 2020-04-21 | 0 | 20.50 | - | - | - | - | 0 | 0 | - | 20.14 | - | - | - | - | 0 | - | -0.49% |
| 2020-04-20 | 0 | 20.60 | - | - | - | - | 0 | 0 | - | 20.24 | - | - | - | - | 0 | - | 0.00% |
| 2020-04-17 | 0 | 20.60 | - | - | 20.80 | 20.80 | 500 | 10,400 | 20.800 | 20.24 | - | - | 20.44 | 20.44 | 509 | 20.438 | 0.98% |
| 2020-04-16 | 0 | 20.40 | - | - | - | - | 0 | 0 | - | 20.04 | - | - | - | - | 0 | - | 0.00% |
| 2020-04-15 | 0 | 20.40 | - | - | - | - | 0 | 0 | - | 20.04 | - | - | - | - | 0 | - | 0.00% |
| 2020-04-14 | 0 | 20.40 | - | - | - | - | 0 | 0 | - | 20.04 | - | - | - | - | 0 | - | 1.24% |
| 2020-04-09 | 0 | 20.15 | - | - | - | - | 0 | 0 | - | 19.80 | - | - | - | - | 0 | - | 1.77% |
| 2020-04-08 | 0 | 19.80 | 19.78 | 20.15 | 19.80 | 20.10 | 5,000 | 100,015 | 20.003 | 19.46 | 19.44 | 19.80 | 19.46 | 19.75 | 5,089 | 19.655 | -1.49% |
| 2020-04-07 | 0 | 20.10 | - | - | 19.76 | 20.10 | 4,100 | 81,824 | 19.957 | 19.75 | - | - | 19.42 | 19.75 | 4,173 | 19.610 | 2.45% |
| 2020-04-06 | 0 | 19.62 | - | - | 19.68 | 19.68 | 1,000 | 19,680 | 19.680 | 19.28 | - | - | 19.34 | 19.34 | 1,018 | 19.337 | 2.94% |
| 2020-04-03 | 0 | 19.06 | - | - | - | - | 0 | 0 | - | 18.73 | - | - | - | - | 0 | - | -0.42% |
| 2020-04-02 | 0 | 19.14 | - | - | 19.14 | 19.46 | 1,100 | 21,226 | 19.296 | 18.81 | - | - | 18.81 | 19.12 | 1,119 | 18.960 | -0.73% |
| 2020-04-01 | 0 | 19.28 | - | - | 19.24 | 19.28 | 2,600 | 50,124 | 19.278 | 18.94 | - | - | 18.91 | 18.94 | 2,646 | 18.943 | -3.18% |
| 2020-03-31 | 0 | 19.94 | - | - | 19.94 | 20.70 | 4,600 | 92,350 | 20.076 | 19.57 | - | - | 19.57 | 20.31 | 4,688 | 19.699 | -1.29% |
| 2020-03-30 | 0 | 20.20 | 19.96 | - | 20.05 | 20.40 | 9,000 | 182,175 | 20.242 | 19.82 | 19.59 | - | 19.67 | 20.02 | 9,172 | 19.862 | -2.65% |
| 2020-03-27 | 0 | 20.75 | 19.90 | 20.90 | 19.96 | 20.75 | 1,500 | 30,505 | 20.337 | 20.36 | 19.53 | 20.51 | 19.59 | 20.36 | 1,529 | 19.955 | 7.29% |
| 2020-03-26 | 0 | 19.34 | 19.26 | - | 19.06 | 19.44 | 4,000 | 76,812 | 19.203 | 18.98 | 18.90 | - | 18.70 | 19.08 | 4,076 | 18.843 | -1.93% |
| 2020-03-25 | 0 | 19.72 | 19.64 | 19.80 | 19.16 | 19.72 | 8,100 | 156,294 | 19.296 | 19.35 | 19.27 | 19.43 | 18.80 | 19.35 | 8,255 | 18.934 | 3.14% |
| 2020-03-24 | 0 | 19.12 | 19.12 | 19.14 | 18.38 | 19.12 | 3,500 | 65,550 | 18.729 | 18.76 | 18.76 | 18.78 | 18.04 | 18.76 | 3,567 | 18.377 | 4.94% |
| 2020-03-23 | 0 | 18.22 | 17.54 | 18.40 | 17.70 | 18.42 | 8,000 | 143,630 | 17.954 | 17.88 | 17.21 | 18.05 | 17.37 | 18.07 | 8,153 | 17.617 | -4.11% |
| 2020-03-20 | 0 | 19.00 | 18.90 | 19.10 | 18.30 | 19.00 | 5,500 | 101,670 | 18.485 | 18.64 | 18.55 | 18.74 | 17.96 | 18.64 | 5,605 | 18.139 | 2.48% |
| 2020-03-19 | 0 | 18.54 | 18.44 | 18.62 | 18.18 | 18.54 | 6,500 | 119,250 | 18.346 | 18.19 | 18.09 | 18.27 | 17.84 | 18.19 | 6,624 | 18.002 | 2.54% |
| 2020-03-18 | 0 | 18.08 | 18.02 | 18.28 | 18.08 | 18.54 | 5,000 | 91,420 | 18.284 | 17.74 | 17.68 | 17.94 | 17.74 | 18.19 | 5,096 | 17.941 | 0.44% |
| 2020-03-17 | 0 | 18.00 | 17.76 | 18.10 | 17.90 | 18.60 | 6,100 | 111,368 | 18.257 | 17.66 | 17.43 | 17.76 | 17.56 | 18.25 | 6,217 | 17.915 | 1.35% |
| 2020-03-16 | 0 | 17.76 | 17.68 | 18.04 | 17.76 | 17.98 | 7,500 | 134,320 | 17.909 | 17.43 | 17.35 | 17.70 | 17.43 | 17.64 | 7,643 | 17.573 | -1.88% |
| 2020-03-13 | 0 | 18.10 | 18.10 | 18.28 | 17.62 | 18.46 | 9,000 | 161,980 | 17.998 | 17.76 | 17.76 | 17.94 | 17.29 | 18.11 | 9,172 | 17.660 | -5.73% |
| 2020-03-12 | 0 | 19.20 | - | - | - | - | 0 | 0 | - | 18.84 | - | - | - | - | 0 | - | -4.24% |
| 2020-03-11 | 0 | 20.05 | - | - | 20.10 | 20.10 | 500 | 10,050 | 20.100 | 19.67 | - | - | 19.72 | 19.72 | 510 | 19.723 | 0.25% |
| 2020-03-10 | 0 | 20.00 | - | - | 20.00 | 20.00 | 500 | 10,000 | 20.000 | 19.62 | - | - | 19.62 | 19.62 | 510 | 19.625 | 0.91% |
| 2020-03-09 | 0 | 19.82 | - | - | - | - | 0 | 0 | - | 19.45 | - | - | - | - | 0 | - | -5.39% |
| 2020-03-06 | 0 | 20.95 | - | - | - | - | 0 | 0 | - | 20.56 | - | - | - | - | 0 | - | -0.48% |
| 2020-03-05 | 0 | 21.05 | - | - | - | - | 0 | 0 | - | 20.66 | - | - | - | - | 0 | - | 0.00% |
| 2020-03-04 | 0 | 21.05 | - | - | - | - | 0 | 0 | - | 20.66 | - | - | - | - | 0 | - | -0.24% |
| 2020-03-03 | 0 | 21.10 | - | - | - | - | 0 | 0 | - | 20.70 | - | - | - | - | 0 | - | 0.00% |
| 2020-03-02 | 0 | 21.10 | - | - | - | - | 0 | 0 | - | 20.70 | - | - | - | - | 0 | - | 0.48% |
| 2020-02-28 | 0 | 21.00 | - | - | - | - | 0 | 0 | - | 20.61 | - | - | - | - | 0 | - | -3.67% |
| 2020-02-27 | 0 | 21.80 | - | - | - | - | 0 | 0 | - | 21.39 | - | - | - | - | 0 | - | -1.36% |
| 2020-02-26 | 0 | 22.10 | - | - | - | - | 0 | 0 | - | 21.69 | - | - | - | - | 0 | - | 0.00% |
| 2020-02-25 | 0 | 22.10 | - | - | - | - | 0 | 0 | - | 21.69 | - | - | - | - | 0 | - | 0.00% |
| 2020-02-24 | 0 | 22.10 | - | - | - | - | 0 | 0 | - | 21.69 | - | - | - | - | 0 | - | -2.86% |
| 2020-02-21 | 0 | 22.75 | - | - | - | - | 0 | 0 | - | 22.32 | - | - | - | - | 0 | - | -0.87% |
| 2020-02-20 | 0 | 22.95 | - | - | - | - | 0 | 0 | - | 22.52 | - | - | - | - | 0 | - | 0.00% |
| 2020-02-19 | 0 | 22.95 | - | - | - | - | 0 | 0 | - | 22.52 | - | - | - | - | 0 | - | 0.00% |
| 2020-02-18 | 0 | 22.95 | - | - | - | - | 0 | 0 | - | 22.52 | - | - | - | - | 0 | - | -1.29% |
| 2020-02-17 | 0 | 23.25 | - | - | - | - | 0 | 0 | - | 22.81 | - | - | - | - | 0 | - | -0.64% |
| 2020-02-14 | 0 | 23.40 | - | - | - | - | 0 | 0 | - | 22.96 | - | - | - | - | 0 | - | -0.21% |
| 2020-02-13 | 0 | 23.45 | - | - | - | - | 0 | 0 | - | 23.01 | - | - | - | - | 0 | - | -0.42% |
| 2020-02-12 | 0 | 23.55 | - | - | - | - | 0 | 0 | - | 23.11 | - | - | - | - | 0 | - | -0.42% |
| 2020-02-11 | 0 | 23.65 | 23.50 | 24.00 | - | - | 0 | 0 | - | 23.21 | 23.06 | 23.55 | - | - | 0 | - | 0.00% |
| 2020-02-10 | 0 | 23.65 | - | - | - | - | 0 | 0 | - | 23.21 | - | - | - | - | 0 | - | 0.00% |
| 2020-02-07 | 0 | 23.65 | - | - | - | - | 0 | 0 | - | 23.21 | - | - | - | - | 0 | - | 0.64% |
| 2020-02-06 | 0 | 23.50 | - | - | - | - | 0 | 0 | - | 23.06 | - | - | - | - | 0 | - | 0.43% |
| 2020-02-05 | 0 | 23.40 | - | - | - | - | 0 | 0 | - | 22.96 | - | - | - | - | 0 | - | 0.86% |
| 2020-02-04 | 0 | 23.20 | - | - | - | - | 0 | 0 | - | 22.76 | - | - | - | - | 0 | - | 0.00% |
| 2020-02-03 | 0 | 23.20 | - | - | - | - | 0 | 0 | - | 22.76 | - | - | - | - | 0 | - | 0.00% |
| 2020-01-31 | 0 | 23.20 | 23.15 | 23.45 | - | - | 0 | 0 | - | 22.76 | 22.72 | 23.01 | - | - | 0 | - | 0.00% |
| 2020-01-30 | 0 | 23.20 | - | - | - | - | 0 | 0 | - | 22.76 | - | - | - | - | 0 | - | -0.64% |
| 2020-01-29 | 0 | 23.35 | - | 23.60 | 23.35 | 23.35 | 500 | 11,675 | 23.350 | 22.91 | - | 23.16 | 22.91 | 22.91 | 510 | 22.912 | -0.43% |
| 2020-01-24 | 0 | 23.45 | - | - | - | - | 0 | 0 | - | 23.01 | - | - | - | - | 0 | - | 0.00% |
| 2020-01-23 | 0 | 23.45 | - | - | - | - | 0 | 0 | - | 23.01 | - | - | - | - | 0 | - | 0.21% |
| 2020-01-22 | 0 | 23.40 | - | - | - | - | 0 | 0 | - | 22.96 | - | - | - | - | 0 | - | 0.21% |
| 2020-01-21 | 0 | 23.35 | - | - | - | - | 0 | 0 | - | 22.91 | - | - | - | - | 0 | - | 0.00% |
| 2020-01-20 | 0 | 23.35 | - | - | - | - | 0 | 0 | - | 22.91 | - | - | - | - | 0 | - | 0.00% |
| 2020-01-17 | 0 | 23.35 | - | - | - | - | 0 | 0 | - | 22.91 | - | - | - | - | 0 | - | -0.21% |
| 2020-01-16 | 0 | 23.40 | - | - | - | - | 0 | 0 | - | 22.96 | - | - | - | - | 0 | - | -0.21% |
| 2020-01-15 | 0 | 23.45 | - | - | - | - | 0 | 0 | - | 23.01 | - | - | - | - | 0 | - | 0.00% |
| 2020-01-14 | 0 | 23.45 | - | - | - | - | 0 | 0 | - | 23.01 | - | - | - | - | 0 | - | 0.00% |
| 2020-01-13 | 0 | 23.45 | - | - | - | - | 0 | 0 | - | 23.01 | - | - | - | - | 0 | - | 0.00% |
| 2020-01-10 | 0 | 23.45 | - | - | - | - | 0 | 0 | - | 23.01 | - | - | - | - | 0 | - | 0.00% |
| 2020-01-09 | 0 | 23.45 | - | - | - | - | 0 | 0 | - | 23.01 | - | - | - | - | 0 | - | 0.43% |
| 2020-01-08 | 0 | 23.35 | - | - | 23.25 | 23.25 | 500 | 11,625 | 23.250 | 22.91 | - | - | 22.81 | 22.81 | 510 | 22.814 | -1.68% |
| 2020-01-07 | 0 | 23.75 | - | - | 23.75 | 23.75 | 500 | 11,875 | 23.750 | 23.30 | - | - | 23.30 | 23.30 | 510 | 23.304 | 0.85% |
| 2020-01-06 | 0 | 23.55 | - | - | - | - | 0 | 0 | - | 23.11 | - | - | - | - | 0 | - | 0.00% |
| 2020-01-03 | 0 | 23.55 | - | - | - | - | 0 | 0 | - | 23.11 | - | - | - | - | 0 | - | 0.00% |
| 2020-01-02 | 0 | 23.55 | - | - | - | - | 0 | 0 | - | 23.11 | - | - | - | - | 0 | - | 0.16% |
| 2019-12-31 | 0 | 23.70 | - | - | 23.75 | 23.75 | 1,500 | 35,625 | 23.750 | 23.07 | - | - | 23.12 | 23.12 | 1,541 | 23.119 | -0.63% |
| 2019-12-30 | 0 | 23.85 | - | - | - | - | 0 | 0 | - | 23.22 | - | - | - | - | 0 | - | -0.62% |
| 2019-12-27 | 0 | 24.00 | - | - | - | - | 0 | 0 | - | 23.36 | - | - | - | - | 0 | - | 0.00% |
| 2019-12-24 | 0 | 24.00 | - | - | - | - | 0 | 0 | - | 23.36 | - | - | - | - | 0 | - | 0.00% |
| 2019-12-23 | 0 | 24.00 | - | - | - | - | 0 | 0 | - | 23.36 | - | - | - | - | 0 | - | -0.21% |
| 2019-12-20 | 0 | 24.05 | - | - | - | - | 0 | 0 | - | 23.41 | - | - | - | - | 0 | - | 0.00% |
| 2019-12-19 | 0 | 24.05 | - | - | - | - | 0 | 0 | - | 23.41 | - | - | - | - | 0 | - | 0.00% |
| 2019-12-18 | 0 | 24.05 | - | - | - | - | 0 | 0 | - | 23.41 | - | - | - | - | 0 | - | 0.00% |
| 2019-12-17 | 0 | 24.05 | - | - | - | - | 0 | 0 | - | 23.41 | - | - | - | - | 0 | - | 0.00% |
| 2019-12-16 | 0 | 24.05 | - | - | - | - | 0 | 0 | - | 23.41 | - | - | - | - | 0 | - | 0.00% |
| 2019-12-13 | 0 | 24.05 | - | - | - | - | 0 | 0 | - | 23.41 | - | - | - | - | 0 | - | 0.00% |
| 2019-12-12 | 0 | 24.05 | - | - | - | - | 0 | 0 | - | 23.41 | - | - | - | - | 0 | - | 0.00% |
| 2019-12-11 | 0 | 24.05 | - | - | - | - | 0 | 0 | - | 23.41 | - | - | - | - | 0 | - | 0.00% |
| 2019-12-10 | 0 | 24.05 | - | - | - | - | 0 | 0 | - | 23.41 | - | - | - | - | 0 | - | 0.00% |
| 2019-12-09 | 0 | 24.05 | - | - | - | - | 0 | 0 | - | 23.41 | - | - | - | - | 0 | - | 0.63% |
| 2019-12-06 | 0 | 23.90 | - | - | - | - | 0 | 0 | - | 23.27 | - | - | - | - | 0 | - | 0.00% |
| 2019-12-05 | 0 | 23.90 | - | - | - | - | 0 | 0 | - | 23.27 | - | - | - | - | 0 | - | 0.63% |
| 2019-12-04 | 0 | 23.75 | - | - | - | - | 0 | 0 | - | 23.12 | - | - | - | - | 0 | - | 0.00% |
| 2019-12-03 | 0 | 23.75 | - | - | - | - | 0 | 0 | - | 23.12 | - | - | - | - | 0 | - | 0.00% |
| 2019-12-02 | 0 | 23.75 | - | - | - | - | 0 | 0 | - | 23.12 | - | - | - | - | 0 | - | 0.21% |
| 2019-11-29 | 0 | 23.70 | - | - | - | - | 0 | 0 | - | 23.07 | - | - | - | - | 0 | - | -0.42% |
| 2019-11-28 | 0 | 23.80 | - | - | - | - | 0 | 0 | - | 23.17 | - | - | - | - | 0 | - | 0.00% |
| 2019-11-27 | 0 | 23.80 | - | - | - | - | 0 | 0 | - | 23.17 | - | - | - | - | 0 | - | 0.21% |
| 2019-11-26 | 0 | 23.75 | - | - | - | - | 0 | 0 | - | 23.12 | - | - | - | - | 0 | - | 0.21% |
| 2019-11-25 | 0 | 23.70 | - | - | - | - | 0 | 0 | - | 23.07 | - | - | - | - | 0 | - | 0.21% |
| 2019-11-22 | 0 | 23.65 | - | - | - | - | 0 | 0 | - | 23.02 | - | - | - | - | 0 | - | 0.00% |
| 2019-11-21 | 0 | 23.65 | - | - | - | - | 0 | 0 | - | 23.02 | - | - | - | - | 0 | - | 0.00% |
| 2019-11-20 | 0 | 23.65 | - | - | - | - | 0 | 0 | - | 23.02 | - | - | - | - | 0 | - | 0.00% |
| 2019-11-19 | 0 | 23.65 | - | - | - | - | 0 | 0 | - | 23.02 | - | - | - | - | 0 | - | 0.00% |
| 2019-11-18 | 0 | 23.65 | - | - | - | - | 0 | 0 | - | 23.02 | - | - | - | - | 0 | - | 0.00% |
| 2019-11-15 | 0 | 23.65 | - | - | - | - | 0 | 0 | - | 23.02 | - | - | - | - | 0 | - | 0.00% |
| 2019-11-14 | 0 | 23.65 | - | - | - | - | 0 | 0 | - | 23.02 | - | - | - | - | 0 | - | 0.00% |
| 2019-11-13 | 0 | 23.65 | - | - | - | - | 0 | 0 | - | 23.02 | - | - | - | - | 0 | - | 0.00% |
| 2019-11-12 | 0 | 23.65 | - | - | - | - | 0 | 0 | - | 23.02 | - | - | - | - | 0 | - | 0.21% |
| 2019-11-11 | 0 | 23.60 | - | - | - | - | 0 | 0 | - | 22.97 | - | - | - | - | 0 | - | 0.00% |
| 2019-11-08 | 0 | 23.60 | - | - | - | - | 0 | 0 | - | 22.97 | - | - | - | - | 0 | - | 0.00% |
| 2019-11-07 | 0 | 23.60 | - | - | - | - | 0 | 0 | - | 22.97 | - | - | - | - | 0 | - | 0.00% |
| 2019-11-06 | 0 | 23.60 | - | - | - | - | 0 | 0 | - | 22.97 | - | - | - | - | 0 | - | 0.00% |
| 2019-11-05 | 0 | 23.60 | - | - | - | - | 0 | 0 | - | 22.97 | - | - | - | - | 0 | - | 0.21% |
| 2019-11-04 | 0 | 23.55 | - | - | - | - | 0 | 0 | - | 22.92 | - | - | - | - | 0 | - | 0.43% |
| 2019-11-01 | 0 | 23.45 | - | - | - | - | 0 | 0 | - | 22.83 | - | - | - | - | 0 | - | 0.64% |
| 2019-10-31 | 0 | 23.30 | - | - | - | - | 0 | 0 | - | 22.68 | - | - | - | - | 0 | - | 0.00% |
| 2019-10-30 | 0 | 23.30 | - | - | - | - | 0 | 0 | - | 22.68 | - | - | - | - | 0 | - | 0.87% |
| 2019-10-29 | 0 | 23.10 | - | - | - | - | 0 | 0 | - | 22.49 | - | - | - | - | 0 | - | 0.00% |
| 2019-10-28 | 0 | 23.10 | - | - | - | - | 0 | 0 | - | 22.49 | - | - | - | - | 0 | - | 0.00% |
| 2019-10-25 | 0 | 23.10 | - | - | - | - | 0 | 0 | - | 22.49 | - | - | - | - | 0 | - | 0.00% |
| 2019-10-24 | 0 | 23.10 | - | - | - | - | 0 | 0 | - | 22.49 | - | - | - | - | 0 | - | 0.00% |
| 2019-10-23 | 0 | 23.10 | - | - | - | - | 0 | 0 | - | 22.49 | - | - | - | - | 0 | - | 0.22% |
| 2019-10-22 | 0 | 23.05 | - | - | - | - | 0 | 0 | - | 22.44 | - | - | - | - | 0 | - | 0.22% |
| 2019-10-21 | 0 | 23.00 | - | - | - | - | 0 | 0 | - | 22.39 | - | - | - | - | 0 | - | 0.00% |
| 2019-10-18 | 0 | 23.00 | - | - | - | - | 0 | 0 | - | 22.39 | - | - | - | - | 0 | - | -0.22% |
| 2019-10-17 | 0 | 23.05 | - | - | - | - | 0 | 0 | - | 22.44 | - | - | - | - | 0 | - | -0.43% |
| 2019-10-16 | 0 | 23.15 | - | - | 23.15 | 23.25 | 1,600 | 37,140 | 23.213 | 22.54 | - | - | 22.54 | 22.63 | 1,644 | 22.596 | 1.09% |
| 2019-10-15 | 0 | 22.90 | - | - | - | - | 0 | 0 | - | 22.29 | - | - | - | - | 0 | - | 0.44% |
| 2019-10-14 | 0 | 22.80 | 22.75 | 23.00 | 22.80 | 22.85 | 5,000 | 114,025 | 22.805 | 22.19 | 22.15 | 22.39 | 22.19 | 22.24 | 5,136 | 22.199 | 0.22% |
| 2019-10-11 | 0 | 22.75 | - | - | 22.70 | 22.75 | 1,000 | 22,725 | 22.725 | 22.15 | - | - | 22.10 | 22.15 | 1,027 | 22.121 | 0.00% |
| 2019-10-10 | 0 | 22.75 | - | - | - | - | 0 | 0 | - | 22.15 | - | - | - | - | 0 | - | -0.22% |
| 2019-10-09 | 0 | 22.80 | - | - | 22.80 | 22.85 | 1,600 | 36,505 | 22.816 | 22.19 | - | - | 22.19 | 22.24 | 1,644 | 22.210 | -0.22% |
| 2019-10-08 | 0 | 22.85 | - | - | 22.80 | 22.85 | 1,500 | 34,250 | 22.833 | 22.24 | - | - | 22.19 | 22.24 | 1,541 | 22.227 | 0.44% |
| 2019-10-04 | 0 | 22.75 | - | - | 22.65 | 22.75 | 1,600 | 36,325 | 22.703 | 22.15 | - | - | 22.05 | 22.15 | 1,644 | 22.100 | 0.22% |
| 2019-10-03 | 0 | 22.70 | - | - | - | - | 0 | 0 | - | 22.10 | - | - | - | - | 0 | - | -1.09% |
| 2019-10-02 | 0 | 22.95 | - | - | 22.95 | 22.95 | 500 | 11,475 | 22.950 | 22.34 | - | - | 22.34 | 22.34 | 514 | 22.340 | 1.26% |
| 2019-09-30 | 0 | 22.70 | - | - | 22.70 | 22.70 | 1,700 | 38,590 | 22.700 | 22.06 | - | - | 22.06 | 22.06 | 1,749 | 22.062 | -1.30% |
| 2019-09-27 | 0 | 23.00 | - | - | - | - | 0 | 0 | - | 22.35 | - | - | - | - | 0 | - | 0.00% |
| 2019-09-26 | 0 | 23.00 | - | - | - | - | 0 | 0 | - | 22.35 | - | - | - | - | 0 | - | 0.00% |
| 2019-09-25 | 0 | 23.00 | - | - | - | - | 0 | 0 | - | 22.35 | - | - | - | - | 0 | - | 0.00% |
| 2019-09-24 | 0 | 23.00 | - | - | - | - | 0 | 0 | - | 22.35 | - | - | - | - | 0 | - | 0.66% |
| 2019-09-23 | 0 | 22.85 | - | - | - | - | 0 | 0 | - | 22.21 | - | - | - | - | 0 | - | 0.44% |
| 2019-09-20 | 0 | 22.75 | - | - | - | - | 0 | 0 | - | 22.11 | - | - | - | - | 0 | - | 0.00% |
| 2019-09-19 | 0 | 22.75 | - | - | - | - | 0 | 0 | - | 22.11 | - | - | - | - | 0 | - | 0.22% |
| 2019-09-18 | 0 | 22.70 | - | - | - | - | 0 | 0 | - | 22.06 | - | - | - | - | 0 | - | 0.00% |
| 2019-09-17 | 0 | 22.70 | - | - | 22.65 | 22.65 | 600 | 13,590 | 22.650 | 22.06 | - | - | 22.01 | 22.01 | 617 | 22.013 | 0.00% |
| 2019-09-16 | 0 | 22.70 | - | - | 22.70 | 22.80 | 600 | 13,670 | 22.783 | 22.06 | - | - | 22.06 | 22.16 | 617 | 22.143 | 0.22% |
| 2019-09-13 | 0 | 22.65 | - | - | 22.65 | 22.65 | 600 | 13,590 | 22.650 | 22.01 | - | - | 22.01 | 22.01 | 617 | 22.013 | 0.00% |
| 2019-09-12 | 0 | 22.65 | 22.20 | 22.75 | 22.45 | 22.65 | 10,000 | 225,555 | 22.556 | 22.01 | 21.58 | 22.11 | 21.82 | 22.01 | 10,289 | 21.921 | 0.89% |
| 2019-09-11 | 0 | 22.45 | - | - | - | - | 0 | 0 | - | 21.82 | - | - | - | - | 0 | - | 1.13% |
| 2019-09-10 | 0 | 22.20 | - | - | - | - | 0 | 0 | - | 21.58 | - | - | - | - | 0 | - | 0.00% |
| 2019-09-09 | 0 | 22.20 | - | - | - | - | 0 | 0 | - | 21.58 | - | - | - | - | 0 | - | 0.45% |
| 2019-09-06 | 0 | 22.10 | - | - | - | - | 0 | 0 | - | 21.48 | - | - | - | - | 0 | - | 0.00% |
| 2019-09-05 | 0 | 22.10 | - | - | 22.10 | 22.15 | 1,500 | 33,175 | 22.117 | 21.48 | - | - | 21.48 | 21.53 | 1,543 | 21.495 | 0.45% |
| 2019-09-04 | 0 | 22.00 | - | - | - | - | 0 | 0 | - | 21.38 | - | - | - | - | 0 | - | 0.00% |
| 2019-09-03 | 0 | 22.00 | - | - | 22.00 | 22.00 | 2,000 | 44,000 | 22.000 | 21.38 | - | - | 21.38 | 21.38 | 2,058 | 21.381 | 0.92% |
| 2019-09-02 | 0 | 21.80 | - | - | - | - | 0 | 0 | - | 21.19 | - | - | - | - | 0 | - | 0.00% |
| 2019-08-30 | 0 | 21.80 | - | - | - | - | 0 | 0 | - | 21.19 | - | - | - | - | 0 | - | 0.23% |
| 2019-08-29 | 0 | 21.75 | - | - | - | - | 0 | 0 | - | 21.14 | - | - | - | - | 0 | - | 0.00% |
| 2019-08-28 | 0 | 21.75 | - | - | - | - | 0 | 0 | - | 21.14 | - | - | - | - | 0 | - | 0.00% |
| 2019-08-27 | 0 | 21.75 | - | - | - | - | 0 | 0 | - | 21.14 | - | - | - | - | 0 | - | 0.00% |
| 2019-08-26 | 0 | 21.75 | - | 21.90 | 21.70 | 21.75 | 6,000 | 130,300 | 21.717 | 21.14 | - | 21.28 | 21.09 | 21.14 | 6,174 | 21.106 | 1.40% |
| 2019-08-23 | 0 | 21.45 | - | - | - | - | 0 | 0 | - | 20.85 | - | - | - | - | 0 | - | 0.23% |
| 2019-08-22 | 0 | 21.40 | - | - | - | - | 0 | 0 | - | 20.80 | - | - | - | - | 0 | - | 0.00% |
| 2019-08-21 | 0 | 21.40 | - | - | - | - | 0 | 0 | - | 20.80 | - | - | - | - | 0 | - | 0.00% |
| 2019-08-20 | 0 | 21.40 | - | - | - | - | 0 | 0 | - | 20.80 | - | - | - | - | 0 | - | 0.23% |
| 2019-08-19 | 0 | 21.35 | - | - | - | - | 0 | 0 | - | 20.75 | - | - | - | - | 0 | - | 0.23% |
| 2019-08-16 | 0 | 21.30 | - | - | - | - | 0 | 0 | - | 20.70 | - | - | - | - | 0 | - | 0.00% |
| 2019-08-15 | 0 | 21.30 | - | - | - | - | 0 | 0 | - | 20.70 | - | - | - | - | 0 | - | -0.47% |
| 2019-08-14 | 0 | 21.40 | - | - | - | - | 0 | 0 | - | 20.80 | - | - | - | - | 0 | - | -0.93% |
| 2019-08-13 | 0 | 21.60 | - | - | - | - | 0 | 0 | - | 20.99 | - | - | - | - | 0 | - | -0.46% |
| 2019-08-12 | 0 | 21.70 | - | - | - | - | 0 | 0 | - | 21.09 | - | - | - | - | 0 | - | 0.00% |
| 2019-08-09 | 0 | 21.70 | - | - | 21.70 | 21.75 | 1,000 | 21,725 | 21.725 | 21.09 | - | - | 21.09 | 21.14 | 1,029 | 21.114 | 0.46% |
| 2019-08-08 | 0 | 21.60 | - | - | 21.60 | 21.60 | 1,500 | 32,400 | 21.600 | 20.99 | - | - | 20.99 | 20.99 | 1,543 | 20.993 | 0.00% |
| 2019-08-07 | 0 | 21.60 | - | - | 21.55 | 21.60 | 1,000 | 21,575 | 21.575 | 20.99 | - | - | 20.94 | 20.99 | 1,029 | 20.968 | 1.17% |
| 2019-08-06 | 0 | 21.35 | - | - | 21.35 | 21.35 | 1,000 | 21,350 | 21.350 | 20.75 | - | - | 20.75 | 20.75 | 1,029 | 20.750 | -1.16% |
| 2019-08-05 | 0 | 21.60 | - | - | 21.60 | 21.80 | 3,500 | 75,800 | 21.657 | 20.99 | - | - | 20.99 | 21.19 | 3,601 | 21.048 | 0.70% |
| 2019-08-02 | 0 | 21.45 | - | - | - | - | 0 | 0 | - | 20.85 | - | - | - | - | 0 | - | 0.00% |
| 2019-08-01 | 0 | 21.45 | - | - | - | - | 0 | 0 | - | 20.85 | - | - | - | - | 0 | - | -0.23% |
| 2019-07-31 | 0 | 21.50 | 21.35 | 21.50 | - | - | 0 | 0 | - | 20.90 | 20.75 | 20.90 | - | - | 0 | - | 0.00% |
| 2019-07-30 | 0 | 21.50 | - | - | - | - | 0 | 0 | - | 20.90 | - | - | - | - | 0 | - | 0.00% |
| 2019-07-29 | 0 | 21.50 | - | - | - | - | 0 | 0 | - | 20.90 | - | - | - | - | 0 | - | 0.00% |
| 2019-07-26 | 0 | 21.50 | - | - | - | - | 0 | 0 | - | 20.90 | - | - | - | - | 0 | - | -0.23% |
| 2019-07-25 | 0 | 21.55 | - | - | - | - | 0 | 0 | - | 20.94 | - | - | - | - | 0 | - | 0.23% |
| 2019-07-24 | 0 | 21.50 | - | - | - | - | 0 | 0 | - | 20.90 | - | - | - | - | 0 | - | 0.23% |
| 2019-07-23 | 0 | 21.45 | - | - | - | - | 0 | 0 | - | 20.85 | - | - | - | - | 0 | - | 0.47% |
| 2019-07-22 | 0 | 21.35 | - | - | - | - | 0 | 0 | - | 20.75 | - | - | - | - | 0 | - | 0.00% |
| 2019-07-19 | 0 | 21.35 | - | - | - | - | 0 | 0 | - | 20.75 | - | - | - | - | 0 | - | 1.18% |
| 2019-07-18 | 0 | 21.10 | - | - | 21.10 | 21.10 | 2,500 | 52,750 | 21.100 | 20.51 | - | - | 20.51 | 20.51 | 2,572 | 20.507 | -1.86% |
| 2019-07-17 | 0 | 21.50 | - | - | - | - | 0 | 0 | - | 20.90 | - | - | - | - | 0 | - | 0.00% |
| 2019-07-16 | 0 | 21.50 | - | - | - | - | 0 | 0 | - | 20.90 | - | - | - | - | 0 | - | 0.00% |
| 2019-07-15 | 0 | 21.50 | - | - | - | - | 0 | 0 | - | 20.90 | - | - | - | - | 0 | - | 0.00% |
| 2019-07-12 | 0 | 21.50 | - | - | - | - | 0 | 0 | - | 20.90 | - | - | - | - | 0 | - | 0.00% |
| 2019-07-11 | 0 | 21.50 | - | - | - | - | 0 | 0 | - | 20.90 | - | - | - | - | 0 | - | 0.23% |
| 2019-07-10 | 0 | 21.45 | - | - | 21.45 | 21.45 | 700 | 15,015 | 21.450 | 20.85 | - | - | 20.85 | 20.85 | 720 | 20.847 | -0.23% |
| 2019-07-09 | 0 | 21.50 | - | - | - | - | 0 | 0 | - | 20.90 | - | - | - | - | 0 | - | -1.15% |
| 2019-07-08 | 0 | 21.75 | - | - | - | - | 0 | 0 | - | 21.14 | - | - | - | - | 0 | - | 0.00% |
| 2019-07-05 | 0 | 21.75 | 21.50 | - | - | - | 0 | 0 | - | 21.14 | 20.90 | - | - | - | 0 | - | 0.00% |
| 2019-07-04 | 0 | 21.75 | 21.50 | - | - | - | 0 | 0 | - | 21.14 | 20.90 | - | - | - | 0 | - | 0.23% |
| 2019-07-03 | 0 | 21.70 | 21.50 | - | - | - | 0 | 0 | - | 21.09 | 20.90 | - | - | - | 0 | - | 0.46% |
| 2019-07-02 | 0 | 21.60 | 21.55 | 22.05 | - | - | 0 | 0 | - | 20.99 | 20.94 | 21.43 | - | - | 0 | - | 1.77% |
| 2019-06-28 | 0 | 21.40 | - | - | - | - | 0 | 0 | - | 20.63 | - | - | - | - | 0 | - | 0.00% |
| 2019-06-27 | 0 | 21.40 | - | - | - | - | 0 | 0 | - | 20.63 | - | - | - | - | 0 | - | 0.00% |
| 2019-06-26 | 0 | 21.40 | - | - | - | - | 0 | 0 | - | 20.63 | - | - | - | - | 0 | - | -0.47% |
| 2019-06-25 | 0 | 21.50 | - | - | - | - | 0 | 0 | - | 20.72 | - | - | - | - | 0 | - | 0.00% |
| 2019-06-24 | 0 | 21.50 | - | - | - | - | 0 | 0 | - | 20.72 | - | - | - | - | 0 | - | 0.00% |
| 2019-06-21 | 0 | 21.50 | - | - | - | - | 0 | 0 | - | 20.72 | - | - | - | - | 0 | - | 0.00% |
| 2019-06-20 | 0 | 21.50 | - | - | - | - | 0 | 0 | - | 20.72 | - | - | - | - | 0 | - | 0.47% |
| 2019-06-19 | 0 | 21.40 | - | - | - | - | 0 | 0 | - | 20.63 | - | - | - | - | 0 | - | 0.47% |
| 2019-06-18 | 0 | 21.30 | - | - | - | - | 0 | 0 | - | 20.53 | - | - | - | - | 0 | - | -0.70% |
| 2019-06-17 | 0 | 21.45 | - | - | - | - | 0 | 0 | - | 20.68 | - | - | - | - | 0 | - | 0.00% |
| 2019-06-14 | 0 | 21.45 | - | - | - | - | 0 | 0 | - | 20.68 | - | - | - | - | 0 | - | 0.00% |
| 2019-06-13 | 0 | 21.45 | - | - | - | - | 0 | 0 | - | 20.68 | - | - | - | - | 0 | - | -0.23% |
| 2019-06-12 | 0 | 21.50 | - | - | - | - | 0 | 0 | - | 20.72 | - | - | - | - | 0 | - | 0.00% |
| 2019-06-11 | 0 | 21.50 | - | - | - | - | 0 | 0 | - | 20.72 | - | - | - | - | 0 | - | 0.00% |
| 2019-06-10 | 0 | 21.50 | - | - | - | - | 0 | 0 | - | 20.72 | - | - | - | - | 0 | - | 1.90% |
| 2019-06-06 | 0 | 21.10 | - | - | - | - | 0 | 0 | - | 20.34 | - | - | - | - | 0 | - | 0.00% |
| 2019-06-05 | 0 | 21.10 | - | - | - | - | 0 | 0 | - | 20.34 | - | - | - | - | 0 | - | 1.44% |
| 2019-06-04 | 0 | 20.80 | - | - | - | - | 0 | 0 | - | 20.05 | - | - | - | - | 0 | - | 0.00% |
| 2019-06-03 | 0 | 20.80 | - | - | - | - | 0 | 0 | - | 20.05 | - | - | - | - | 0 | - | -0.24% |
| 2019-05-31 | 0 | 20.85 | - | - | - | - | 0 | 0 | - | 20.10 | - | - | - | - | 0 | - | -0.95% |
| 2019-05-30 | 0 | 21.05 | - | - | - | - | 0 | 0 | - | 20.29 | - | - | - | - | 0 | - | -0.24% |
| 2019-05-29 | 0 | 21.10 | - | - | - | - | 0 | 0 | - | 20.34 | - | - | - | - | 0 | - | 0.00% |
| 2019-05-28 | 0 | 21.10 | - | - | - | - | 0 | 0 | - | 20.34 | - | - | - | - | 0 | - | 0.00% |
| 2019-05-27 | 0 | 21.10 | - | - | - | - | 0 | 0 | - | 20.34 | - | - | - | - | 0 | - | 0.24% |
| 2019-05-24 | 0 | 21.05 | - | - | - | - | 0 | 0 | - | 20.29 | - | - | - | - | 0 | - | 0.00% |
| 2019-05-23 | 0 | 21.05 | - | - | - | - | 0 | 0 | - | 20.29 | - | - | - | - | 0 | - | -0.47% |
| 2019-05-22 | 0 | 21.15 | 21.05 | 21.25 | 21.15 | 21.20 | 5,000 | 105,970 | 21.194 | 20.39 | 20.29 | 20.48 | 20.39 | 20.43 | 5,187 | 20.429 | -0.47% |
| 2019-05-21 | 0 | 21.25 | - | - | - | - | 0 | 0 | - | 20.48 | - | - | - | - | 0 | - | 0.00% |
| 2019-05-20 | 0 | 21.25 | - | - | - | - | 0 | 0 | - | 20.48 | - | - | - | - | 0 | - | 0.00% |
| 2019-05-17 | 0 | 21.25 | - | - | - | - | 0 | 0 | - | 20.48 | - | - | - | - | 0 | - | 1.19% |
| 2019-05-16 | 0 | 21.00 | - | - | - | - | 0 | 0 | - | 20.24 | - | - | - | - | 0 | - | 0.00% |
| 2019-05-15 | 0 | 21.00 | - | - | - | - | 0 | 0 | - | 20.24 | - | - | - | - | 0 | - | 0.00% |
| 2019-05-14 | 0 | 21.00 | 20.90 | - | - | - | 0 | 0 | - | 20.24 | 20.15 | - | - | - | 0 | - | 0.00% |
| 2019-05-10 | 0 | 21.00 | - | - | - | - | 0 | 0 | - | 20.24 | - | - | - | - | 0 | - | 0.00% |
| 2019-05-09 | 0 | 21.00 | - | - | - | - | 0 | 0 | - | 20.24 | - | - | - | - | 0 | - | -0.71% |
| 2019-05-08 | 0 | 21.15 | 21.00 | - | - | - | 0 | 0 | - | 20.39 | 20.24 | - | - | - | 0 | - | -0.70% |
| 2019-05-07 | 0 | 21.30 | - | - | 21.30 | 21.30 | 1,500 | 31,950 | 21.300 | 20.53 | - | - | 20.53 | 20.53 | 1,556 | 20.531 | -0.23% |
| 2019-05-06 | 0 | 21.35 | 21.30 | 21.40 | 21.50 | 21.50 | 5,000 | 107,500 | 21.500 | 20.58 | 20.53 | 20.63 | 20.72 | 20.72 | 5,187 | 20.724 | 0.23% |
| 2019-05-03 | 0 | 21.30 | - | - | - | - | 0 | 0 | - | 20.53 | - | - | - | - | 0 | - | 0.00% |
| 2019-05-02 | 0 | 21.30 | - | - | - | - | 0 | 0 | - | 20.53 | - | - | - | - | 0 | - | 0.00% |
| 2019-04-30 | 0 | 21.30 | - | - | - | - | 0 | 0 | - | 20.53 | - | - | - | - | 0 | - | 0.24% |
| 2019-04-29 | 0 | 21.25 | - | - | - | - | 0 | 0 | - | 20.48 | - | - | - | - | 0 | - | 0.00% |
| 2019-04-26 | 0 | 21.25 | - | - | - | - | 0 | 0 | - | 20.48 | - | - | - | - | 0 | - | 0.00% |
| 2019-04-25 | 0 | 21.25 | - | - | - | - | 0 | 0 | - | 20.48 | - | - | - | - | 0 | - | 0.00% |
| 2019-04-24 | 0 | 21.25 | 21.15 | 21.40 | 21.25 | 21.35 | 3,000 | 63,850 | 21.283 | 20.48 | 20.39 | 20.63 | 20.48 | 20.58 | 3,112 | 20.515 | 0.47% |
| 2019-04-23 | 0 | 21.15 | - | - | - | - | 0 | 0 | - | 20.39 | - | - | - | - | 0 | - | 0.48% |
| 2019-04-18 | 0 | 21.05 | - | - | - | - | 0 | 0 | - | 20.29 | - | - | - | - | 0 | - | 0.00% |
| 2019-04-17 | 0 | 21.05 | - | - | - | - | 0 | 0 | - | 20.29 | - | - | - | - | 0 | - | 0.00% |
| 2019-04-16 | 0 | 21.05 | - | - | - | - | 0 | 0 | - | 20.29 | - | - | - | - | 0 | - | 0.00% |
| 2019-04-15 | 0 | 21.05 | - | - | - | - | 0 | 0 | - | 20.29 | - | - | - | - | 0 | - | 0.48% |
| 2019-04-12 | 0 | 20.95 | - | - | 20.95 | 21.05 | 1,500 | 31,525 | 21.017 | 20.19 | - | - | 20.19 | 20.29 | 1,556 | 20.258 | -0.95% |
| 2019-04-11 | 0 | 21.15 | - | - | 21.15 | 21.15 | 4,900 | 103,635 | 21.150 | 20.39 | - | - | 20.39 | 20.39 | 5,084 | 20.386 | -0.70% |
| 2019-04-10 | 0 | 21.30 | - | - | - | - | 0 | 0 | - | 20.53 | - | - | - | - | 0 | - | -0.23% |
| 2019-04-09 | 0 | 21.35 | - | - | - | - | 0 | 0 | - | 20.58 | - | - | - | - | 0 | - | 0.00% |
| 2019-04-08 | 0 | 21.35 | - | - | 21.35 | 21.35 | 10,500 | 224,175 | 21.350 | 20.58 | - | - | 20.58 | 20.58 | 10,893 | 20.579 | 0.47% |
| 2019-04-04 | 0 | 21.25 | - | - | 21.25 | 21.25 | 500 | 10,625 | 21.250 | 20.48 | - | - | 20.48 | 20.48 | 519 | 20.483 | 0.47% |
| 2019-04-03 | 0 | 21.15 | - | - | - | - | 0 | 0 | - | 20.39 | - | - | - | - | 0 | - | 0.00% |
| 2019-04-02 | 0 | 21.15 | - | - | 21.15 | 21.25 | 3,500 | 74,225 | 21.207 | 20.39 | - | - | 20.39 | 20.48 | 3,631 | 20.441 | 0.00% |
| 2019-04-01 | 0 | 21.15 | - | - | 21.15 | 21.20 | 2,500 | 52,900 | 21.160 | 20.39 | - | - | 20.39 | 20.43 | 2,594 | 20.396 | 0.48% |
| 2019-03-29 | 0 | 21.05 | - | - | - | - | 0 | 0 | - | 20.29 | - | - | - | - | 0 | - | 0.00% |
| 2019-03-28 | 0 | 21.05 | 20.90 | 21.15 | 21.00 | 21.05 | 5,000 | 105,050 | 21.010 | 20.29 | 20.15 | 20.39 | 20.24 | 20.29 | 5,187 | 20.251 | -0.24% |
| 2019-03-27 | 0 | 21.10 | 20.80 | 21.25 | 20.80 | 21.15 | 6,600 | 137,775 | 20.875 | 20.34 | 20.05 | 20.48 | 20.05 | 20.39 | 6,847 | 20.121 | 0.48% |
| 2019-03-26 | 0 | 21.00 | - | - | - | - | 0 | 0 | - | 20.24 | - | - | - | - | 0 | - | 0.96% |
| 2019-03-25 | 0 | 20.80 | - | - | - | - | 0 | 0 | - | 20.05 | - | - | - | - | 0 | - | 0.00% |
| 2019-03-22 | 0 | 20.80 | - | - | - | - | 0 | 0 | - | 20.05 | - | - | - | - | 0 | - | 0.00% |
| 2019-03-21 | 0 | 20.80 | - | - | - | - | 0 | 0 | - | 20.05 | - | - | - | - | 0 | - | 0.00% |
| 2019-03-20 | 0 | 20.80 | - | - | - | - | 0 | 0 | - | 20.05 | - | - | - | - | 0 | - | 0.00% |
| 2019-03-19 | 0 | 20.80 | - | - | - | - | 0 | 0 | - | 20.05 | - | - | - | - | 0 | - | 0.24% |
| 2019-03-18 | 0 | 20.75 | - | - | - | - | 0 | 0 | - | 20.00 | - | - | - | - | 0 | - | 0.24% |
| 2019-03-15 | 0 | 20.70 | - | - | 20.70 | 20.70 | 3,500 | 72,450 | 20.700 | 19.95 | - | - | 19.95 | 19.95 | 3,631 | 19.953 | 0.24% |
| 2019-03-14 | 0 | 20.65 | - | - | - | - | 0 | 0 | - | 19.90 | - | - | - | - | 0 | - | -0.24% |
| 2019-03-13 | 0 | 20.70 | - | - | - | - | 0 | 0 | - | 19.95 | - | - | - | - | 0 | - | 0.00% |
| 2019-03-12 | 0 | 20.70 | - | - | - | - | 0 | 0 | - | 19.95 | - | - | - | - | 0 | - | 0.24% |
| 2019-03-11 | 0 | 20.65 | 20.55 | - | 20.65 | 20.70 | 5,000 | 103,450 | 20.690 | 19.90 | 19.81 | - | 19.90 | 19.95 | 5,187 | 19.943 | 0.73% |
| 2019-03-08 | 0 | 20.50 | - | - | - | - | 0 | 0 | - | 19.76 | - | - | - | - | 0 | - | 0.00% |
| 2019-03-07 | 0 | 20.50 | 20.40 | 20.65 | 20.50 | 20.55 | 5,000 | 102,650 | 20.530 | 19.76 | 19.66 | 19.90 | 19.76 | 19.81 | 5,187 | 19.789 | -1.20% |
| 2019-03-06 | 0 | 20.75 | - | - | - | - | 0 | 0 | - | 20.00 | - | - | - | - | 0 | - | 0.00% |
| 2019-03-05 | 0 | 20.75 | - | - | 20.75 | 20.75 | 4,200 | 87,150 | 20.750 | 20.00 | - | - | 20.00 | 20.00 | 4,357 | 20.001 | -0.24% |
| 2019-03-04 | 0 | 20.80 | - | - | - | - | 0 | 0 | - | 20.05 | - | - | - | - | 0 | - | 0.00% |
| 2019-03-01 | 0 | 20.80 | - | - | - | - | 0 | 0 | - | 20.05 | - | - | - | - | 0 | - | 0.00% |
| 2019-02-28 | 0 | 20.80 | - | - | - | - | 0 | 0 | - | 20.05 | - | - | - | - | 0 | - | -0.72% |
| 2019-02-27 | 0 | 20.95 | - | - | - | - | 0 | 0 | - | 20.19 | - | - | - | - | 0 | - | 0.00% |
| 2019-02-26 | 0 | 20.95 | - | - | - | - | 0 | 0 | - | 20.19 | - | - | - | - | 0 | - | 0.00% |
| 2019-02-25 | 0 | 20.95 | - | - | - | - | 0 | 0 | - | 20.19 | - | - | - | - | 0 | - | 0.72% |
| 2019-02-22 | 0 | 20.80 | - | - | - | - | 0 | 0 | - | 20.05 | - | - | - | - | 0 | - | 0.00% |
| 2019-02-21 | 0 | 20.80 | - | - | - | - | 0 | 0 | - | 20.05 | - | - | - | - | 0 | - | 0.00% |
| 2019-02-20 | 0 | 20.80 | - | - | - | - | 0 | 0 | - | 20.05 | - | - | - | - | 0 | - | 0.00% |
| 2019-02-19 | 0 | 20.80 | - | - | - | - | 0 | 0 | - | 20.05 | - | - | - | - | 0 | - | 0.00% |
| 2019-02-18 | 0 | 20.80 | - | - | - | - | 0 | 0 | - | 20.05 | - | - | - | - | 0 | - | 0.00% |
| 2019-02-15 | 0 | 20.80 | - | - | - | - | 0 | 0 | - | 20.05 | - | - | - | - | 0 | - | 0.00% |
| 2019-02-14 | 0 | 20.80 | - | - | - | - | 0 | 0 | - | 20.05 | - | - | - | - | 0 | - | 0.24% |
| 2019-02-13 | 0 | 20.75 | - | - | - | - | 0 | 0 | - | 20.00 | - | - | - | - | 0 | - | 0.48% |
| 2019-02-12 | 0 | 20.65 | - | - | - | - | 0 | 0 | - | 19.90 | - | - | - | - | 0 | - | 1.23% |
| 2019-02-11 | 0 | 20.40 | - | - | 20.40 | 20.40 | 2,000 | 40,800 | 20.400 | 19.66 | - | - | 19.66 | 19.66 | 2,075 | 19.663 | -0.97% |
| 2019-02-08 | 0 | 20.60 | 20.40 | - | 20.55 | 20.70 | 3,500 | 72,075 | 20.593 | 19.86 | 19.66 | - | 19.81 | 19.95 | 3,631 | 19.849 | -0.96% |
| 2019-02-04 | 0 | 20.80 | - | - | - | - | 0 | 0 | - | 20.05 | - | - | - | - | 0 | - | 0.24% |
| 2019-02-01 | 0 | 20.75 | - | - | - | - | 0 | 0 | - | 20.00 | - | - | - | - | 0 | - | 0.24% |
| 2019-01-31 | 0 | 20.70 | - | - | - | - | 0 | 0 | - | 19.95 | - | - | - | - | 0 | - | 0.24% |
| 2019-01-30 | 0 | 20.65 | - | - | - | - | 0 | 0 | - | 19.90 | - | - | - | - | 0 | - | 0.00% |
| 2019-01-29 | 0 | 20.65 | - | - | - | - | 0 | 0 | - | 19.90 | - | - | - | - | 0 | - | 0.00% |
| 2019-01-28 | 0 | 20.65 | - | - | - | - | 0 | 0 | - | 19.90 | - | - | - | - | 0 | - | 0.00% |
| 2019-01-25 | 0 | 20.65 | - | - | - | - | 0 | 0 | - | 19.90 | - | - | - | - | 0 | - | 0.00% |
| 2019-01-24 | 0 | 20.65 | 20.10 | 20.90 | - | - | 0 | 0 | - | 19.90 | 19.37 | 20.15 | - | - | 0 | - | 0.00% |
| 2019-01-23 | 0 | 20.65 | - | - | - | - | 0 | 0 | - | 19.90 | - | - | - | - | 0 | - | -0.72% |
| 2019-01-22 | 0 | 20.80 | - | - | - | - | 0 | 0 | - | 20.05 | - | - | - | - | 0 | - | 0.00% |
| 2019-01-21 | 0 | 20.80 | - | - | - | - | 0 | 0 | - | 20.05 | - | - | - | - | 0 | - | 0.48% |
| 2019-01-18 | 0 | 20.70 | - | - | 20.70 | 20.70 | 6,000 | 124,200 | 20.700 | 19.95 | - | - | 19.95 | 19.95 | 6,225 | 19.953 | 0.73% |
| 2019-01-17 | 0 | 20.55 | - | - | - | - | 0 | 0 | - | 19.81 | - | - | - | - | 0 | - | 0.00% |
| 2019-01-16 | 0 | 20.55 | - | - | - | - | 0 | 0 | - | 19.81 | - | - | - | - | 0 | - | 0.49% |
| 2019-01-15 | 0 | 20.45 | - | - | - | - | 0 | 0 | - | 19.71 | - | - | - | - | 0 | - | 0.74% |
| 2019-01-14 | 0 | 20.30 | 20.20 | 20.50 | 20.30 | 20.40 | 5,000 | 101,625 | 20.325 | 19.57 | 19.47 | 19.76 | 19.57 | 19.66 | 5,187 | 19.591 | -1.46% |
| 2019-01-11 | 0 | 20.60 | - | - | - | - | 0 | 0 | - | 19.86 | - | - | - | - | 0 | - | 0.00% |
| 2019-01-10 | 0 | 20.60 | - | - | - | - | 100 | 2,050 | 20.500 | 19.86 | - | - | - | - | 104 | 19.760 | -0.24% |
| 2019-01-09 | 0 | 20.65 | 20.65 | 20.85 | 20.55 | 20.70 | 5,500 | 113,755 | 20.683 | 19.90 | 19.90 | 20.10 | 19.81 | 19.95 | 5,706 | 19.936 | 0.00% |
| 2019-01-08 | 0 | 20.65 | 20.50 | 20.70 | 20.45 | 20.65 | 12,400 | 255,135 | 20.575 | 19.90 | 19.76 | 19.95 | 19.71 | 19.90 | 12,864 | 19.833 | 0.24% |
| 2019-01-07 | 0 | 20.60 | - | - | 20.60 | 20.60 | 2,000 | 41,200 | 20.600 | 19.86 | - | - | 19.86 | 19.86 | 2,075 | 19.856 | 3.73% |
| 2019-01-04 | 0 | 19.86 | - | - | 19.66 | 19.86 | 10,000 | 197,830 | 19.783 | 19.14 | - | - | 18.95 | 19.14 | 10,375 | 19.069 | -1.19% |
| 2019-01-03 | 0 | 20.10 | 19.94 | - | 20.10 | 20.30 | 10,000 | 201,770 | 20.177 | 19.37 | 19.22 | - | 19.37 | 19.57 | 10,375 | 19.448 | 1.45% |
| 2019-01-02 | 0 | 19.81 | - | - | - | - | 0 | 0 | - | 19.10 | - | - | - | - | 0 | - | -0.00% |
| 2018-12-31 | 0 | 19.98 | 19.96 | 20.15 | - | - | 0 | 0 | - | 19.10 | 19.08 | 19.26 | - | - | 0 | - | 0.00% |
| 2018-12-28 | 0 | 19.98 | - | - | 19.90 | 20.00 | 4,600 | 91,792 | 19.955 | 19.10 | - | - | 19.02 | 19.12 | 4,813 | 19.074 | -0.10% |
| 2018-12-27 | 0 | 20.00 | - | - | 19.96 | 20.00 | 700 | 13,978 | 19.969 | 19.12 | - | - | 19.08 | 19.12 | 732 | 19.087 | 0.91% |
| 2018-12-24 | 0 | 19.82 | 19.74 | 19.84 | 19.80 | 19.94 | 4,100 | 81,572 | 19.896 | 18.94 | 18.87 | 18.96 | 18.93 | 19.06 | 4,289 | 19.017 | -0.30% |
| 2018-12-21 | 0 | 19.88 | 19.86 | 19.96 | 19.68 | 19.84 | 12,100 | 239,298 | 19.777 | 19.00 | 18.98 | 19.08 | 18.81 | 18.96 | 12,659 | 18.903 | -4.19% |
| 2018-12-20 | 0 | 20.75 | - | - | - | - | 0 | 0 | - | 19.83 | - | - | - | - | 0 | - | 0.00% |
| 2018-12-19 | 0 | 20.75 | - | - | - | - | 0 | 0 | - | 19.83 | - | - | - | - | 0 | - | -0.95% |
| 2018-12-18 | 0 | 20.95 | - | - | - | - | 0 | 0 | - | 20.02 | - | - | - | - | 0 | - | 0.00% |
| 2018-12-17 | 0 | 20.95 | - | - | - | - | 0 | 0 | - | 20.02 | - | - | - | - | 0 | - | 0.00% |
| 2018-12-14 | 0 | 20.95 | - | - | - | - | 0 | 0 | - | 20.02 | - | - | - | - | 0 | - | -0.48% |
| 2018-12-13 | 0 | 21.05 | - | - | - | - | 0 | 0 | - | 20.12 | - | - | - | - | 0 | - | 0.48% |
| 2018-12-12 | 0 | 20.95 | - | - | 20.55 | 20.90 | 5,000 | 104,175 | 20.835 | 20.02 | - | - | 19.64 | 19.98 | 5,231 | 19.915 | 0.48% |
| 2018-12-11 | 0 | 20.85 | - | - | 20.85 | 20.95 | 2,000 | 41,835 | 20.918 | 19.93 | - | - | 19.93 | 20.02 | 2,092 | 19.994 | -1.65% |
| 2018-12-10 | 0 | 21.20 | - | - | 21.15 | 21.20 | 1,000 | 21,190 | 21.190 | 20.26 | - | - | 20.22 | 20.26 | 1,046 | 20.254 | -0.70% |
| 2018-12-07 | 0 | 21.35 | - | - | 21.35 | 21.35 | 5,000 | 106,750 | 21.350 | 20.41 | - | - | 20.41 | 20.41 | 5,231 | 20.407 | -2.06% |
| 2018-12-06 | 0 | 21.80 | - | - | - | - | 0 | 0 | - | 20.84 | - | - | - | - | 0 | - | 0.00% |
| 2018-12-05 | 0 | 21.80 | - | - | 21.80 | 21.80 | 400 | 8,720 | 21.800 | 20.84 | - | - | 20.84 | 20.84 | 418 | 20.837 | -2.90% |
| 2018-12-04 | 0 | 22.45 | - | - | - | - | 0 | 0 | - | 21.46 | - | - | - | - | 0 | - | 0.00% |
| 2018-12-03 | 0 | 22.45 | - | - | 22.45 | 22.45 | 400 | 8,980 | 22.450 | 21.46 | - | - | 21.46 | 21.46 | 418 | 21.459 | -0.22% |
| 2018-11-30 | 0 | 22.50 | 22.35 | 22.60 | 22.20 | 22.50 | 7,000 | 156,125 | 22.304 | 21.51 | 21.36 | 21.60 | 21.22 | 21.51 | 7,323 | 21.319 | 1.35% |
| 2018-11-29 | 0 | 22.20 | - | - | 22.20 | 22.25 | 4,000 | 88,850 | 22.213 | 21.22 | - | - | 21.22 | 21.27 | 4,185 | 21.232 | 2.07% |
| 2018-11-28 | 0 | 21.75 | - | - | - | - | 0 | 0 | - | 20.79 | - | - | - | - | 0 | - | 0.00% |
| 2018-11-27 | 0 | 21.75 | - | - | - | - | 0 | 0 | - | 20.79 | - | - | - | - | 0 | - | 0.00% |
| 2018-11-26 | 0 | 21.75 | - | - | - | - | 0 | 0 | - | 20.79 | - | - | - | - | 0 | - | 0.00% |
| 2018-11-23 | 0 | 21.75 | - | - | 21.75 | 21.75 | 1,000 | 21,750 | 21.750 | 20.79 | - | - | 20.79 | 20.79 | 1,046 | 20.790 | -0.68% |
| 2018-11-22 | 0 | 21.90 | - | - | - | - | 0 | 0 | - | 20.93 | - | - | - | - | 0 | - | 0.00% |
| 2018-11-21 | 0 | 21.90 | - | - | - | - | 0 | 0 | - | 20.93 | - | - | - | - | 0 | - | 0.00% |
| 2018-11-20 | 0 | 21.90 | - | - | - | - | 0 | 0 | - | 20.93 | - | - | - | - | 0 | - | 0.00% |
| 2018-11-19 | 0 | 21.90 | 21.55 | - | 21.65 | 21.90 | 1,000 | 21,775 | 21.775 | 20.93 | 20.60 | - | 20.69 | 20.93 | 1,046 | 20.813 | 0.92% |
| 2018-11-16 | 0 | 21.70 | 21.45 | - | 21.60 | 21.70 | 4,000 | 86,550 | 21.638 | 20.74 | 20.50 | - | 20.65 | 20.74 | 4,185 | 20.682 | 0.23% |
| 2018-11-15 | 0 | 21.65 | 21.45 | - | 21.65 | 21.65 | 4,000 | 86,600 | 21.650 | 20.69 | 20.50 | - | 20.69 | 20.69 | 4,185 | 20.694 | -0.46% |
| 2018-11-14 | 0 | 21.75 | - | - | 21.75 | 21.75 | 2,500 | 54,375 | 21.750 | 20.79 | - | - | 20.79 | 20.79 | 2,615 | 20.790 | 0.69% |
| 2018-11-13 | 0 | 21.60 | 21.35 | 21.80 | 21.60 | 21.60 | 2,500 | 54,000 | 21.600 | 20.65 | 20.41 | 20.84 | 20.65 | 20.65 | 2,615 | 20.646 | -2.48% |
| 2018-11-12 | 0 | 22.15 | - | - | - | - | 0 | 0 | - | 21.17 | - | - | - | - | 0 | - | 0.00% |
| 2018-11-09 | 0 | 22.15 | 21.90 | 22.20 | 22.15 | 22.15 | 4,000 | 88,600 | 22.150 | 21.17 | 20.93 | 21.22 | 21.17 | 21.17 | 4,185 | 21.172 | -0.23% |
| 2018-11-08 | 0 | 22.20 | - | - | 22.20 | 22.20 | 600 | 13,320 | 22.200 | 21.22 | - | - | 21.22 | 21.22 | 628 | 21.220 | 0.45% |
| 2018-11-07 | 0 | 22.10 | - | - | 22.10 | 22.10 | 2,100 | 46,410 | 22.100 | 21.12 | - | - | 21.12 | 21.12 | 2,197 | 21.124 | 1.61% |
| 2018-11-06 | 0 | 21.75 | - | - | - | - | 0 | 0 | - | 20.79 | - | - | - | - | 0 | - | 0.00% |
| 2018-11-05 | 0 | 21.75 | - | - | 21.75 | 21.75 | 1,000 | 21,750 | 21.750 | 20.79 | - | - | 20.79 | 20.79 | 1,046 | 20.790 | -0.46% |
| 2018-11-02 | 0 | 21.85 | 21.85 | - | 21.45 | 21.85 | 8,500 | 183,745 | 21.617 | 20.89 | 20.89 | - | 20.50 | 20.89 | 8,893 | 20.662 | 0.92% |
| 2018-11-01 | 0 | 21.65 | 21.55 | 21.85 | 21.65 | 21.70 | 5,000 | 108,345 | 21.669 | 20.69 | 20.60 | 20.89 | 20.69 | 20.74 | 5,231 | 20.712 | -0.46% |
| 2018-10-31 | 0 | 21.75 | - | - | - | - | 0 | 0 | - | 20.79 | - | - | - | - | 0 | - | 1.40% |
| 2018-10-30 | 0 | 21.45 | - | - | - | - | 0 | 0 | - | 20.50 | - | - | - | - | 0 | - | 0.00% |
| 2018-10-29 | 0 | 21.45 | - | - | - | - | 0 | 0 | - | 20.50 | - | - | - | - | 0 | - | 0.00% |
| 2018-10-26 | 0 | 21.45 | - | - | - | - | 0 | 0 | - | 20.50 | - | - | - | - | 0 | - | 0.00% |
| 2018-10-25 | 0 | 21.45 | 21.25 | 21.60 | 21.45 | 21.45 | 2,500 | 53,625 | 21.450 | 20.50 | 20.31 | 20.65 | 20.50 | 20.50 | 2,615 | 20.503 | -4.24% |
| 2018-10-24 | 0 | 22.40 | - | - | - | - | 0 | 0 | - | 21.41 | - | - | - | - | 0 | - | 0.00% |
| 2018-10-23 | 0 | 22.40 | - | - | - | - | 0 | 0 | - | 21.41 | - | - | - | - | 0 | - | 0.00% |
| 2018-10-22 | 0 | 22.40 | 22.35 | 22.50 | 22.40 | 22.40 | 2,500 | 56,000 | 22.400 | 21.41 | 21.36 | 21.51 | 21.41 | 21.41 | 2,615 | 21.411 | -0.88% |
| 2018-10-19 | 0 | 22.60 | - | - | - | - | 0 | 0 | - | 21.60 | - | - | - | - | 0 | - | 0.00% |
| 2018-10-18 | 0 | 22.60 | - | - | - | - | 0 | 0 | - | 21.60 | - | - | - | - | 0 | - | 0.22% |
| 2018-10-16 | 0 | 22.55 | 22.20 | 22.55 | 22.95 | 22.95 | 500 | 11,475 | 22.950 | 21.55 | 21.22 | 21.55 | 21.94 | 21.94 | 523 | 21.937 | -3.63% |
| 2018-10-15 | 0 | 23.40 | - | - | - | - | 0 | 0 | - | 22.37 | - | - | - | - | 0 | - | 0.00% |
| 2018-10-12 | 0 | 23.40 | - | - | - | - | 0 | 0 | - | 22.37 | - | - | - | - | 0 | - | 0.00% |
| 2018-10-11 | 0 | 23.40 | - | - | - | - | 0 | 0 | - | 22.37 | - | - | - | - | 0 | - | 0.00% |
| 2018-10-10 | 0 | 23.40 | - | - | - | - | 0 | 0 | - | 22.37 | - | - | - | - | 0 | - | 0.00% |
| 2018-10-09 | 0 | 23.40 | - | - | - | - | 0 | 0 | - | 22.37 | - | - | - | - | 0 | - | 0.00% |
| 2018-10-08 | 0 | 23.40 | - | - | - | - | 0 | 0 | - | 22.37 | - | - | - | - | 0 | - | 0.00% |
| 2018-10-05 | 0 | 23.40 | - | - | - | - | 0 | 0 | - | 22.37 | - | - | - | - | 0 | - | 0.00% |
| 2018-10-04 | 0 | 23.40 | - | - | - | - | 0 | 0 | - | 22.37 | - | - | - | - | 0 | - | -1.06% |
| 2018-10-03 | 0 | 23.65 | - | - | - | - | 0 | 0 | - | 22.61 | - | - | - | - | 0 | - | -0.38% |
| 2018-10-02 | 0 | 23.74 | - | - | - | - | 0 | 0 | - | 22.69 | - | - | - | - | 0 | - | -0.00% |
| 2018-09-28 | 0 | 23.75 | - | - | - | - | 0 | 0 | - | 22.69 | - | - | - | - | 0 | - | 0.00% |
| 2018-09-27 | 0 | 23.75 | - | - | - | - | 0 | 0 | - | 22.69 | - | - | - | - | 0 | - | 0.00% |
| 2018-09-26 | 0 | 23.75 | 23.50 | 23.95 | 23.75 | 23.75 | 1,000 | 23,750 | 23.750 | 22.69 | 22.45 | 22.88 | 22.69 | 22.69 | 1,047 | 22.693 | 1.71% |
| 2018-09-24 | 0 | 23.35 | - | - | - | - | 0 | 0 | - | 22.31 | - | - | - | - | 0 | - | 0.43% |
| 2018-09-21 | 0 | 23.25 | - | - | - | - | 0 | 0 | - | 22.22 | - | - | - | - | 0 | - | 0.22% |
| 2018-09-20 | 0 | 23.20 | - | - | - | - | 0 | 0 | - | 22.17 | - | - | - | - | 0 | - | 0.00% |
| 2018-09-19 | 0 | 23.20 | - | - | - | - | 0 | 0 | - | 22.17 | - | - | - | - | 0 | - | 0.87% |
| 2018-09-18 | 0 | 23.00 | - | - | - | - | 0 | 0 | - | 21.98 | - | - | - | - | 0 | - | 1.10% |
| 2018-09-17 | 0 | 22.75 | - | - | - | - | 0 | 0 | - | 21.74 | - | - | - | - | 0 | - | 0.66% |
| 2018-09-14 | 0 | 22.60 | - | - | - | - | 0 | 0 | - | 21.59 | - | - | - | - | 0 | - | 0.89% |
| 2018-09-13 | 0 | 22.40 | - | - | - | - | 0 | 0 | - | 21.40 | - | - | - | - | 0 | - | 0.45% |
| 2018-09-12 | 0 | 22.30 | - | - | - | - | 0 | 0 | - | 21.31 | - | - | - | - | 0 | - | 0.00% |
| 2018-09-11 | 0 | 22.30 | - | - | - | - | 0 | 0 | - | 21.31 | - | - | - | - | 0 | - | 0.00% |
| 2018-09-10 | 0 | 22.30 | - | - | - | - | 0 | 0 | - | 21.31 | - | - | - | - | 0 | - | 0.00% |
| 2018-09-07 | 0 | 22.30 | - | - | - | - | 0 | 0 | - | 21.31 | - | - | - | - | 0 | - | 0.00% |
| 2018-09-06 | 0 | 22.30 | - | - | - | - | 0 | 0 | - | 21.31 | - | - | - | - | 0 | - | -0.45% |
| 2018-09-05 | 0 | 22.40 | - | - | - | - | 0 | 0 | - | 21.40 | - | - | - | - | 0 | - | -1.10% |
| 2018-09-04 | 0 | 22.65 | - | - | - | - | 0 | 0 | - | 21.64 | - | - | - | - | 0 | - | -0.44% |
| 2018-09-03 | 0 | 22.75 | - | - | - | - | 0 | 0 | - | 21.74 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-31 | 0 | 22.75 | - | - | - | - | 0 | 0 | - | 21.74 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-30 | 0 | 22.75 | - | - | - | - | 0 | 0 | - | 21.74 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-29 | 0 | 22.75 | 22.75 | - | - | - | 0 | 0 | - | 21.74 | 21.74 | - | - | - | 0 | - | 1.11% |
| 2018-08-28 | 0 | 22.50 | - | - | - | - | 0 | 0 | - | 21.50 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-27 | 0 | 22.50 | - | - | - | - | 0 | 0 | - | 21.50 | - | - | - | - | 0 | - | 0.22% |
| 2018-08-24 | 0 | 22.45 | - | - | - | - | 0 | 0 | - | 21.45 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-23 | 0 | 22.45 | - | - | - | - | 0 | 0 | - | 21.45 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-22 | 0 | 22.45 | - | - | - | - | 0 | 0 | - | 21.45 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-21 | 0 | 22.45 | - | - | - | - | 0 | 0 | - | 21.45 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-20 | 0 | 22.45 | - | - | - | - | 0 | 0 | - | 21.45 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-17 | 0 | 22.45 | - | - | - | - | 0 | 0 | - | 21.45 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-16 | 0 | 22.45 | - | - | - | - | 0 | 0 | - | 21.45 | - | - | - | - | 0 | - | -0.66% |
| 2018-08-15 | 0 | 22.60 | - | - | - | - | 0 | 0 | - | 21.59 | - | - | - | - | 0 | - | -0.22% |
| 2018-08-14 | 0 | 22.65 | - | - | 22.65 | 22.65 | 400 | 9,060 | 22.650 | 21.64 | - | - | 21.64 | 21.64 | 419 | 21.642 | 0.67% |
| 2018-08-13 | 0 | 22.50 | - | - | - | - | 0 | 0 | - | 21.50 | - | - | - | - | 0 | - | -1.10% |
| 2018-08-10 | 0 | 22.75 | - | - | - | - | 0 | 0 | - | 21.74 | - | - | - | - | 0 | - | -0.44% |
| 2018-08-09 | 0 | 22.85 | - | - | - | - | 0 | 0 | - | 21.83 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-08 | 0 | 22.85 | - | - | - | - | 0 | 0 | - | 21.83 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-07 | 0 | 22.85 | - | - | - | - | 0 | 0 | - | 21.83 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-06 | 0 | 22.85 | - | - | - | - | 0 | 0 | - | 21.83 | - | - | - | - | 0 | - | -0.65% |
| 2018-08-03 | 0 | 23.00 | - | - | - | - | 0 | 0 | - | 21.98 | - | - | - | - | 0 | - | -0.43% |
| 2018-08-02 | 0 | 23.10 | - | - | - | - | 0 | 0 | - | 22.07 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-01 | 0 | 23.10 | - | - | - | - | 0 | 0 | - | 22.07 | - | - | - | - | 0 | - | -0.22% |
| 2018-07-31 | 0 | 23.15 | - | - | - | - | 0 | 0 | - | 22.12 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-30 | 0 | 23.15 | - | - | - | - | 0 | 0 | - | 22.12 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-27 | 0 | 23.15 | - | - | - | - | 0 | 0 | - | 22.12 | - | - | - | - | 0 | - | 0.65% |
| 2018-07-26 | 0 | 23.00 | - | - | - | - | 0 | 0 | - | 21.98 | - | - | - | - | 0 | - | 1.10% |
| 2018-07-25 | 0 | 22.75 | - | - | - | - | 0 | 0 | - | 21.74 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-24 | 0 | 22.75 | - | - | - | - | 0 | 0 | - | 21.74 | - | - | - | - | 0 | - | 1.34% |
| 2018-07-23 | 0 | 22.45 | - | - | - | - | 0 | 0 | - | 21.45 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-20 | 0 | 22.45 | - | - | - | - | 0 | 0 | - | 21.45 | - | - | - | - | 0 | - | 0.67% |
| 2018-07-19 | 0 | 22.30 | - | - | - | - | 0 | 0 | - | 21.31 | - | - | - | - | 0 | - | 0.45% |
| 2018-07-18 | 0 | 22.20 | - | - | - | - | 0 | 0 | - | 21.21 | - | - | - | - | 0 | - | 0.45% |
| 2018-07-17 | 0 | 22.10 | - | - | - | - | 0 | 0 | - | 21.12 | - | - | - | - | 0 | - | 0.23% |
| 2018-07-16 | 0 | 22.05 | - | - | - | - | 0 | 0 | - | 21.07 | - | - | - | - | 0 | - | 0.92% |
| 2018-07-13 | 0 | 21.85 | - | - | - | - | 0 | 0 | - | 20.88 | - | - | - | - | 0 | - | 0.23% |
| 2018-07-12 | 0 | 21.80 | - | - | - | - | 0 | 0 | - | 20.83 | - | - | - | - | 0 | - | -0.23% |
| 2018-07-11 | 0 | 21.85 | - | - | - | - | 0 | 0 | - | 20.88 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-10 | 0 | 21.85 | - | - | - | - | 0 | 0 | - | 20.88 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-09 | 0 | 21.85 | - | - | - | - | 0 | 0 | - | 20.88 | - | - | - | - | 0 | - | 0.92% |
| 2018-07-06 | 0 | 21.65 | - | - | - | - | 0 | 0 | - | 20.69 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-05 | 0 | 21.65 | - | - | - | - | 0 | 0 | - | 20.69 | - | - | - | - | 0 | - | -0.23% |
| 2018-07-04 | 0 | 21.70 | - | - | - | - | 0 | 0 | - | 20.73 | - | - | - | - | 0 | - | -2.03% |
| 2018-07-03 | 0 | 22.15 | - | - | - | - | 0 | 0 | - | 21.16 | - | - | - | - | 0 | - | 0.92% |
| 2018-06-29 | 0 | 22.15 | - | - | - | - | 0 | 0 | - | 20.97 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-28 | 0 | 22.15 | - | - | - | - | 0 | 0 | - | 20.97 | - | - | - | - | 0 | - | 0.23% |
| 2018-06-27 | 0 | 22.10 | - | - | - | - | 0 | 0 | - | 20.92 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-26 | 0 | 22.10 | - | - | - | - | 0 | 0 | - | 20.92 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-25 | 0 | 22.10 | - | - | - | - | 0 | 0 | - | 20.92 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-22 | 0 | 22.10 | - | - | - | - | 0 | 0 | - | 20.92 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-21 | 0 | 22.10 | - | - | - | - | 0 | 0 | - | 20.92 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-20 | 0 | 22.10 | - | - | - | - | 0 | 0 | - | 20.92 | - | - | - | - | 0 | - | -0.45% |
| 2018-06-19 | 0 | 22.20 | - | - | - | - | 0 | 0 | - | 21.02 | - | - | - | - | 0 | - | -0.45% |
| 2018-06-15 | 0 | 22.30 | - | - | - | - | 0 | 0 | - | 21.11 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-14 | 0 | 22.30 | - | - | - | - | 0 | 0 | - | 21.11 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-13 | 0 | 22.30 | - | - | - | - | 0 | 0 | - | 21.11 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-12 | 0 | 22.30 | - | - | - | - | 0 | 0 | - | 21.11 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-11 | 0 | 22.30 | - | - | - | - | 0 | 0 | - | 21.11 | - | - | - | - | 0 | - | 0.45% |
| 2018-06-08 | 0 | 22.20 | - | - | - | - | 0 | 0 | - | 21.02 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-07 | 0 | 22.20 | - | - | - | - | 0 | 0 | - | 21.02 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-06 | 0 | 22.20 | - | - | - | - | 0 | 0 | - | 21.02 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-05 | 0 | 22.20 | 22.00 | - | - | - | 0 | 0 | - | 21.02 | 20.83 | - | - | - | 0 | - | 0.00% |
| 2018-06-04 | 0 | 22.20 | 22.00 | - | - | - | 0 | 0 | - | 21.02 | 20.83 | - | - | - | 0 | - | 0.45% |
| 2018-06-01 | 0 | 22.10 | 22.00 | - | - | - | 0 | 0 | - | 20.92 | 20.83 | - | - | - | 0 | - | 0.00% |
| 2018-05-31 | 0 | 22.10 | 22.00 | - | - | - | 0 | 0 | - | 20.92 | 20.83 | - | - | - | 0 | - | 0.00% |
| 2018-05-30 | 0 | 22.10 | 22.00 | - | - | - | 0 | 0 | - | 20.92 | 20.83 | - | - | - | 0 | - | -0.45% |
| 2018-05-29 | 0 | 22.20 | 22.00 | - | - | - | 0 | 0 | - | 21.02 | 20.83 | - | - | - | 0 | - | 0.00% |
| 2018-05-28 | 0 | 22.20 | 22.00 | - | - | - | 0 | 0 | - | 21.02 | 20.83 | - | - | - | 0 | - | 0.00% |
| 2018-05-25 | 0 | 22.20 | 22.00 | - | - | - | 0 | 0 | - | 21.02 | 20.83 | - | - | - | 0 | - | -0.22% |
| 2018-05-24 | 0 | 22.25 | - | - | - | - | 0 | 0 | - | 21.07 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-23 | 0 | 22.25 | - | - | - | - | 0 | 0 | - | 21.07 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-21 | 0 | 22.25 | - | - | - | - | 0 | 0 | - | 21.07 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-18 | 0 | 22.25 | - | - | - | - | 0 | 0 | - | 21.07 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-17 | 0 | 22.25 | - | - | - | - | 0 | 0 | - | 21.07 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-16 | 0 | 22.25 | - | - | - | - | 0 | 0 | - | 21.07 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-15 | 0 | 22.25 | - | - | - | - | 0 | 0 | - | 21.07 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-14 | 0 | 22.25 | - | - | - | - | 0 | 0 | - | 21.07 | - | - | - | - | 0 | - | 0.45% |
| 2018-05-11 | 0 | 22.15 | - | - | - | - | 0 | 0 | - | 20.97 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-10 | 0 | 22.15 | - | - | - | - | 0 | 0 | - | 20.97 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-09 | 0 | 22.15 | - | - | - | - | 0 | 0 | - | 20.97 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-08 | 0 | 22.15 | - | - | - | - | 0 | 0 | - | 20.97 | - | - | - | - | 0 | - | 0.45% |
| 2018-05-07 | 0 | 22.05 | - | - | - | - | 0 | 0 | - | 20.88 | - | - | - | - | 0 | - | 0.23% |
| 2018-05-04 | 0 | 22.00 | - | - | - | - | 0 | 0 | - | 20.83 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-03 | 0 | 22.00 | - | - | - | - | 0 | 0 | - | 20.83 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-02 | 0 | 22.00 | - | - | - | - | 0 | 0 | - | 20.83 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-30 | 0 | 22.00 | - | - | - | - | 0 | 0 | - | 20.83 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-27 | 0 | 22.00 | - | - | - | - | 0 | 0 | - | 20.83 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-26 | 0 | 22.00 | - | - | - | - | 0 | 0 | - | 20.83 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-25 | 0 | 22.00 | - | - | - | - | 0 | 0 | - | 20.83 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-24 | 0 | 22.00 | - | - | - | - | 0 | 0 | - | 20.83 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-23 | 0 | 22.00 | - | - | - | - | 0 | 0 | - | 20.83 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-20 | 0 | 22.00 | - | - | - | - | 0 | 0 | - | 20.83 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-19 | 0 | 22.00 | - | - | - | - | 0 | 0 | - | 20.83 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-18 | 0 | 22.00 | - | - | 22.00 | 22.00 | 100 | 2,200 | 22.000 | 20.83 | - | - | 20.83 | 20.83 | 106 | 20.829 | |
| 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 | - | 20.55 | - | - | - | 0 | 0 | - | - | 19.46 | - | - | - | 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