Vanguard S&P 500 Index ETF: Unit

• Key Data
• Financials

Exchange	Code	Listed	Last trade	Delisted
HKCIS	83140	2018-04-09	2021-05-10	2021-07-30	Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2021-07-30	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-07-29	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-07-28	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-07-27	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-07-26	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-07-23	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-07-22	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-07-21	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-07-20	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-07-19	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-07-16	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-07-15	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-07-14	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-07-13	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-07-12	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-07-09	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-07-08	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-07-07	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-07-06	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-07-05	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-07-02	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-06-30	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-06-29	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-06-28	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-06-25	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-06-24	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-06-23	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-06-22	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-06-21	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-06-18	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-06-17	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-06-16	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-06-15	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-06-11	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-06-10	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-06-09	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-06-08	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-06-07	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-06-04	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-06-03	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-06-02	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-06-01	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-05-31	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-05-28	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-05-27	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-05-26	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-05-25	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-05-24	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-05-21	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-05-20	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-05-18	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-05-17	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-05-14	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-05-13	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-05-12	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-05-11	1	-	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2021-05-10	0	24.86	24.44	24.86	24.94	24.94	24,000	597,580	24.899	24.86	24.44	24.86	24.94	24.94	24,000	24.899	0.00%
2021-05-07	0	24.86	-	24.92	24.86	24.88	11,200	278,508	24.867	24.86	-	24.92	24.86	24.88	11,200	24.867	0.40%
2021-05-06	0	24.76	-	24.76	24.80	24.82	117,000	2,901,740	24.801	24.76	-	24.76	24.80	24.82	117,000	24.801	-0.24%
2021-05-05	0	24.82	-	-	24.74	24.82	492,200	12,198,676	24.784	24.82	-	-	24.74	24.82	492,200	24.784	-0.16%
2021-05-04	0	24.86	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	-0.32%
2021-05-03	0	24.94	-	-	-	-	0	0	-	24.94	-	-	-	-	0	-	0.16%
2021-04-30	0	24.90	-	-	24.86	24.86	2,000	49,720	24.860	24.90	-	-	24.86	24.86	2,000	24.860	-0.08%
2021-04-29	0	24.92	-	-	-	-	0	0	-	24.92	-	-	-	-	0	-	0.16%
2021-04-28	0	24.88	-	-	-	-	0	0	-	24.88	-	-	-	-	0	-	0.00%
2021-04-27	0	24.88	-	-	24.86	24.86	3,300	82,038	24.860	24.88	-	-	24.86	24.86	3,300	24.860	0.24%
2021-04-26	0	24.82	-	-	24.82	24.82	10,000	248,200	24.820	24.82	-	-	24.82	24.82	10,000	24.820	0.49%
2021-04-23	0	24.70	-	-	-	-	0	0	-	24.70	-	-	-	-	0	-	-0.24%
2021-04-22	0	24.76	-	-	-	-	0	0	-	24.76	-	-	-	-	0	-	0.65%
2021-04-21	0	24.60	-	-	24.56	24.58	38,200	938,476	24.567	24.60	-	-	24.56	24.58	38,200	24.567	-0.89%
2021-04-20	0	24.82	-	-	-	-	0	0	-	24.82	-	-	-	-	0	-	-0.56%
2021-04-19	0	24.96	-	-	24.98	25.00	96,100	2,402,460	25.000	24.96	-	-	24.98	25.00	96,100	25.000	0.16%
2021-04-16	0	24.92	24.92	-	-	-	0	0	-	24.92	24.92	-	-	-	0	-	0.40%
2021-04-15	0	24.82	24.80	-	24.80	24.80	100	2,480	24.800	24.82	24.80	-	24.80	24.80	100	24.800	-0.16%
2021-04-14	0	24.86	-	-	24.88	24.88	9,800	243,736	24.871	24.86	-	-	24.88	24.88	9,800	24.871	0.24%
2021-04-13	0	24.80	-	-	-	-	800	19,840	24.800	24.80	-	-	-	-	800	24.800	0.24%
2021-04-12	0	24.74	24.74	24.80	-	-	80,000	1,980,824	24.760	24.74	24.74	24.80	-	-	80,000	24.760	0.08%
2021-04-09	0	24.72	24.68	24.74	24.68	24.72	536,200	13,244,142	24.700	24.72	24.68	24.74	24.68	24.72	536,200	24.700	0.41%
2021-04-08	0	24.62	-	-	24.58	24.66	1,682,900	41,429,808	24.618	24.62	-	-	24.58	24.66	1,682,900	24.618	0.74%
2021-04-07	0	24.44	-	-	24.44	24.44	628,100	15,350,764	24.440	24.44	-	-	24.44	24.44	628,100	24.440	1.75%
2021-04-01	0	24.02	-	-	23.94	24.00	59,700	1,429,280	23.941	24.02	-	-	23.94	24.00	59,700	23.941	0.85%
2021-03-31	0	23.86	-	-	23.88	23.88	7,600	181,488	23.880	23.82	-	-	23.84	23.84	7,613	23.838	-0.42%
2021-03-30	0	23.96	-	-	23.96	23.96	36,000	862,560	23.960	23.92	-	-	23.92	23.92	36,064	23.918	0.76%
2021-03-29	0	23.78	-	-	-	-	0	0	-	23.74	-	-	-	-	0	-	1.02%
2021-03-26	0	23.54	-	-	-	-	0	0	-	23.50	-	-	-	-	0	-	0.68%
2021-03-25	0	23.38	-	23.40	-	-	0	0	-	23.34	-	23.36	-	-	0	-	-0.17%
2021-03-24	0	23.42	-	-	-	-	0	0	-	23.38	-	-	-	-	0	-	-0.17%
2021-03-23	0	23.46	-	-	-	-	0	0	-	23.42	-	-	-	-	0	-	0.51%
2021-03-22	0	23.34	23.26	-	23.30	23.34	68,000	1,585,348	23.314	23.30	23.22	-	23.26	23.30	68,121	23.273	-0.34%
2021-03-19	0	23.42	-	-	23.40	23.48	64,100	1,502,818	23.445	23.38	-	-	23.36	23.44	64,214	23.403	-0.93%
2021-03-18	0	23.64	-	-	23.64	23.74	115,300	2,731,240	23.688	23.60	-	-	23.60	23.70	115,505	23.646	-0.17%
2021-03-17	0	23.68	-	-	-	-	0	0	-	23.64	-	-	-	-	0	-	0.00%
2021-03-16	0	23.68	-	-	-	-	0	0	-	23.64	-	-	-	-	0	-	0.59%
2021-03-15	0	23.54	-	-	-	-	0	0	-	23.50	-	-	-	-	0	-	0.51%
2021-03-12	0	23.42	-	-	-	-	0	0	-	23.38	-	-	-	-	0	-	0.17%
2021-03-11	0	23.38	-	-	-	-	0	0	-	23.34	-	-	-	-	0	-	1.04%
2021-03-10	0	23.14	-	-	23.14	23.14	2,500	57,850	23.140	23.10	-	-	23.10	23.10	2,504	23.099	0.26%
2021-03-09	0	23.08	-	-	23.06	23.06	2,500	57,650	23.060	23.04	-	-	23.02	23.02	2,504	23.019	0.79%
2021-03-08	0	22.90	-	-	-	-	0	0	-	22.86	-	-	-	-	0	-	2.23%
2021-03-05	0	22.40	22.00	-	-	-	0	0	-	22.36	21.96	-	-	-	0	-	-1.23%
2021-03-04	0	22.68	-	-	-	-	0	0	-	22.64	-	-	-	-	0	-	-1.73%
2021-03-03	0	23.08	-	-	-	-	0	0	-	23.04	-	-	-	-	0	-	0.09%
2021-03-02	0	23.06	-	-	-	-	0	0	-	23.02	-	-	-	-	0	-	0.96%
2021-03-01	0	22.84	-	-	-	-	0	0	-	22.80	-	-	-	-	0	-	0.62%
2021-02-26	0	22.70	-	-	22.70	22.80	30,100	685,460	22.773	22.66	-	-	22.66	22.76	30,153	22.732	-2.32%
2021-02-25	0	23.24	-	-	-	-	0	0	-	23.20	-	-	-	-	0	-	1.13%
2021-02-24	0	22.98	-	-	-	-	0	0	-	22.94	-	-	-	-	0	-	-0.43%
2021-02-23	0	23.08	-	-	-	-	0	0	-	23.04	-	-	-	-	0	-	0.00%
2021-02-22	0	23.08	-	-	23.20	23.20	3,000	69,600	23.200	23.04	-	-	23.16	23.16	3,005	23.159	-0.52%
2021-02-19	0	23.20	-	-	-	-	0	0	-	23.16	-	-	-	-	0	-	-0.17%
2021-02-18	0	23.24	-	-	-	-	0	0	-	23.20	-	-	-	-	0	-	-0.09%
2021-02-17	0	23.26	-	-	-	-	0	0	-	23.22	-	-	-	-	0	-	0.00%
2021-02-16	0	23.26	-	-	-	-	0	0	-	23.22	-	-	-	-	0	-	0.69%
2021-02-11	0	23.10	-	-	-	-	0	0	-	23.06	-	-	-	-	0	-	-0.09%
2021-02-10	0	23.12	-	-	23.10	23.10	8,300	191,730	23.100	23.08	-	-	23.06	23.06	8,315	23.059	0.00%
2021-02-09	0	23.12	-	-	-	-	0	0	-	23.08	-	-	-	-	0	-	0.26%
2021-02-08	0	23.06	-	-	-	-	0	0	-	23.02	-	-	-	-	0	-	0.17%
2021-02-05	0	23.02	-	-	-	-	0	0	-	22.98	-	-	-	-	0	-	1.41%
2021-02-04	0	22.70	-	-	-	-	0	0	-	22.66	-	-	-	-	0	-	-0.35%
2021-02-03	0	22.78	-	-	-	-	0	0	-	22.74	-	-	-	-	0	-	1.42%
2021-02-02	0	22.46	-	-	-	-	0	0	-	22.42	-	-	-	-	0	-	1.45%
2021-02-01	0	22.14	-	-	21.86	21.88	12,500	273,342	21.867	22.10	-	-	21.82	21.84	12,522	21.829	-0.45%
2021-01-29	0	22.24	-	-	22.30	22.30	1,000	22,300	22.300	22.20	-	-	22.26	22.26	1,002	22.260	-0.18%
2021-01-28	0	22.28	-	-	22.36	22.36	7,300	163,228	22.360	22.24	-	-	22.32	22.32	7,313	22.320	-2.45%
2021-01-27	0	22.84	-	-	-	-	0	0	-	22.80	-	-	-	-	0	-	0.00%
2021-01-26	0	22.84	-	-	-	-	0	0	-	22.80	-	-	-	-	0	-	-0.35%
2021-01-25	0	22.92	-	-	22.92	22.92	1,500	34,380	22.920	22.88	-	-	22.88	22.88	1,503	22.879	0.53%
2021-01-22	0	22.80	-	-	22.78	22.80	42,400	966,548	22.796	22.76	-	-	22.74	22.76	42,475	22.756	-0.35%
2021-01-21	0	22.88	-	-	22.86	22.88	21,700	496,208	22.867	22.84	-	-	22.82	22.84	21,739	22.826	1.33%
2021-01-20	0	22.58	-	22.58	22.58	22.58	14,200	320,636	22.580	22.54	-	22.54	22.54	22.54	14,225	22.540	-0.09%
2021-01-19	0	22.60	-	-	22.54	22.54	300	6,762	22.540	22.56	-	-	22.50	22.50	301	22.500	0.89%
2021-01-18	0	22.40	-	-	22.42	22.42	300	6,726	22.420	22.36	-	-	22.38	22.38	301	22.380	-0.27%
2021-01-15	0	22.46	-	-	-	-	0	0	-	22.42	-	-	-	-	0	-	-0.62%
2021-01-14	0	22.60	22.60	-	-	-	0	0	-	22.56	22.56	-	-	-	0	-	0.27%
2021-01-13	0	22.54	-	-	-	-	0	0	-	22.50	-	-	-	-	0	-	-0.18%
2021-01-12	0	22.58	-	-	-	-	0	0	-	22.54	-	-	-	-	0	-	-0.09%
2021-01-11	0	22.60	-	-	-	-	0	0	-	22.56	-	-	-	-	0	-	-0.09%
2021-01-08	0	22.62	-	-	22.58	22.58	1,000	22,580	22.580	22.58	-	-	22.54	22.54	1,002	22.540	1.53%
2021-01-07	0	22.28	-	-	22.24	22.28	76,600	1,706,320	22.276	22.24	-	-	22.20	22.24	76,736	22.236	1.74%
2021-01-06	0	21.90	-	-	21.84	21.84	8,600	187,824	21.840	21.86	-	-	21.80	21.80	8,615	21.801	0.46%
2021-01-05	0	21.80	-	-	21.80	21.86	29,200	637,680	21.838	21.76	-	-	21.76	21.82	29,252	21.800	-2.07%
2021-01-04	0	22.26	-	-	22.20	22.30	89,600	1,994,484	22.260	22.22	-	-	22.16	22.26	89,759	22.220	0.08%
2020-12-31	0	22.30	-	-	22.28	22.32	4,300	95,880	22.298	22.20	-	-	22.18	22.22	4,319	22.199	-0.36%
2020-12-30	0	22.38	-	-	-	-	0	0	-	22.28	-	-	-	-	0	-	-0.27%
2020-12-29	0	22.44	-	-	-	-	0	0	-	22.34	-	-	-	-	0	-	0.63%
2020-12-28	0	22.30	-	-	22.30	22.30	1,400	31,220	22.300	22.20	-	-	22.20	22.20	1,406	22.202	0.90%
2020-12-24	0	22.10	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2020-12-23	0	22.10	-	-	22.10	22.10	34,800	769,056	22.099	22.00	-	-	22.00	22.00	34,954	22.002	-0.09%
2020-12-22	0	22.12	-	-	-	-	400	8,864	22.160	22.02	-	-	-	-	402	22.062	-0.27%
2020-12-21	0	22.18	-	-	22.18	22.18	8,600	190,748	22.180	22.08	-	-	22.08	22.08	8,638	22.082	-0.27%
2020-12-18	0	22.24	-	-	22.22	22.24	5,300	117,852	22.236	22.14	-	-	22.12	22.14	5,323	22.138	0.27%
2020-12-17	0	22.18	-	-	-	-	0	0	-	22.08	-	-	-	-	0	-	0.36%
2020-12-16	0	22.10	-	-	22.10	22.10	3,500	77,350	22.100	22.00	-	-	22.00	22.00	3,516	22.003	0.82%
2020-12-15	0	21.92	-	-	-	-	0	0	-	21.82	-	-	-	-	0	-	-0.36%
2020-12-14	0	22.00	-	-	-	-	0	0	-	21.90	-	-	-	-	0	-	0.09%
2020-12-11	0	21.98	-	-	-	-	0	0	-	21.88	-	-	-	-	0	-	-0.27%
2020-12-10	0	22.04	-	-	-	-	0	0	-	21.94	-	-	-	-	0	-	-0.36%
2020-12-09	0	22.12	-	-	-	-	0	0	-	22.02	-	-	-	-	0	-	0.36%
2020-12-08	0	22.04	-	-	-	-	0	0	-	21.94	-	-	-	-	0	-	-0.09%
2020-12-07	0	22.06	-	-	-	-	0	0	-	21.96	-	-	-	-	0	-	0.36%
2020-12-04	0	21.98	-	22.00	-	-	0	0	-	21.88	-	21.90	-	-	0	-	-0.18%
2020-12-03	0	22.02	-	-	-	-	0	0	-	21.92	-	-	-	-	0	-	0.18%
2020-12-02	0	21.98	-	-	21.96	21.98	10,600	232,948	21.976	21.88	-	-	21.86	21.88	10,647	21.879	0.18%
2020-12-01	0	21.94	-	-	-	-	0	0	-	21.84	-	-	-	-	0	-	0.55%
2020-11-30	0	21.82	-	-	-	-	0	0	-	21.72	-	-	-	-	0	-	-0.27%
2020-11-27	0	21.88	-	-	-	-	0	0	-	21.78	-	-	-	-	0	-	0.00%
2020-11-26	0	21.88	-	-	21.88	21.88	5,000	109,400	21.880	21.78	-	-	21.78	21.78	5,022	21.784	-0.18%
2020-11-25	0	21.92	21.90	-	-	-	0	0	-	21.82	21.80	-	-	-	0	-	1.11%
2020-11-24	0	21.68	-	-	-	-	0	0	-	21.58	-	-	-	-	0	-	0.74%
2020-11-23	0	21.52	-	-	21.44	21.54	13,100	280,964	21.448	21.43	-	-	21.35	21.45	13,158	21.353	0.09%
2020-11-20	0	21.50	-	-	-	-	0	0	-	21.41	-	-	-	-	0	-	-0.19%
2020-11-19	0	21.54	-	-	-	-	0	0	-	21.45	-	-	-	-	0	-	-0.28%
2020-11-18	0	21.60	-	-	-	-	0	0	-	21.50	-	-	-	-	0	-	-0.74%
2020-11-17	0	21.76	-	-	-	-	0	0	-	21.66	-	-	-	-	0	-	0.00%
2020-11-16	0	21.76	-	-	-	-	0	0	-	21.66	-	-	-	-	0	-	1.02%
2020-11-13	0	21.54	-	-	21.54	21.54	100	2,154	21.540	21.45	-	-	21.45	21.45	100	21.445	-0.28%
2020-11-12	0	21.60	-	-	21.60	21.60	500	10,800	21.600	21.50	-	-	21.50	21.50	502	21.505	0.47%
2020-11-11	0	21.50	-	-	-	-	0	0	-	21.41	-	-	-	-	0	-	0.00%
2020-11-10	0	21.50	-	-	21.30	21.50	27,900	596,502	21.380	21.41	-	-	21.21	21.41	28,024	21.286	0.56%
2020-11-09	0	21.38	-	21.48	21.42	21.48	64,400	1,381,976	21.459	21.29	-	21.39	21.33	21.39	64,685	21.365	0.94%
2020-11-06	0	21.18	-	-	21.16	21.16	10,000	211,600	21.160	21.09	-	-	21.07	21.07	10,044	21.067	0.09%
2020-11-05	0	21.16	21.16	-	21.16	21.16	18,600	393,576	21.160	21.07	21.07	-	21.07	21.07	18,682	21.067	2.42%
2020-11-04	0	20.66	-	-	20.66	20.76	25,000	517,994	20.720	20.57	-	-	20.57	20.67	25,111	20.628	1.47%
2020-11-03	0	20.36	-	-	-	-	0	0	-	20.27	-	-	-	-	0	-	1.09%
2020-11-02	0	20.14	-	-	-	-	0	0	-	20.05	-	-	-	-	0	-	0.90%
2020-10-30	0	19.96	-	-	-	-	0	0	-	19.87	-	-	-	-	0	-	-1.58%
2020-10-29	0	20.28	-	-	-	-	0	0	-	20.19	-	-	-	-	0	-	-1.93%
2020-10-28	0	20.68	-	-	20.68	20.74	15,400	318,752	20.698	20.59	-	-	20.59	20.65	15,468	20.607	-1.24%
2020-10-27	0	20.94	-	-	20.92	20.96	33,200	694,876	20.930	20.85	-	-	20.83	20.87	33,347	20.838	-0.76%
2020-10-23	0	21.10	-	-	21.10	21.10	100	2,110	21.100	21.01	-	-	21.01	21.01	100	21.007	1.15%
2020-10-22	0	20.86	-	-	20.80	20.80	10,300	214,240	20.800	20.77	-	-	20.71	20.71	10,346	20.708	-0.57%
2020-10-21	0	20.98	-	-	21.06	21.08	46,800	986,056	21.070	20.89	-	-	20.97	20.99	47,007	20.977	-0.38%
2020-10-20	0	21.06	-	-	20.98	21.00	41,500	871,334	20.996	20.97	-	-	20.89	20.91	41,684	20.903	-1.77%
2020-10-19	0	21.44	21.38	-	21.42	21.44	80,000	1,714,022	21.425	21.35	21.29	-	21.33	21.35	80,354	21.331	0.28%
2020-10-16	0	21.38	-	-	-	-	0	0	-	21.29	-	-	-	-	0	-	0.00%
2020-10-15	0	21.38	-	-	-	-	0	0	-	21.29	-	-	-	-	0	-	-1.57%
2020-10-14	0	21.72	-	-	-	-	0	0	-	21.62	-	-	-	-	0	-	1.40%
2020-10-12	0	21.42	-	-	-	-	0	0	-	21.33	-	-	-	-	0	-	0.75%
2020-10-09	0	21.26	-	-	21.22	21.26	12,600	267,696	21.246	21.17	-	-	21.13	21.17	12,656	21.152	0.47%
2020-10-08	0	21.16	-	21.20	21.12	21.16	12,000	253,800	21.150	21.07	-	21.11	21.03	21.07	12,053	21.057	1.44%
2020-10-07	0	20.86	-	-	-	-	0	0	-	20.77	-	-	-	-	0	-	-0.48%
2020-10-06	0	20.96	-	-	20.96	20.96	33,200	695,872	20.960	20.87	-	-	20.87	20.87	33,347	20.868	0.77%
2020-10-05	0	20.80	-	-	20.84	20.84	16,900	352,196	20.840	20.71	-	-	20.75	20.75	16,975	20.748	0.45%
2020-09-30	0	20.76	-	-	20.78	20.78	3,500	72,730	20.780	20.62	-	-	20.64	20.64	3,524	20.636	-1.14%
2020-09-29	0	21.00	-	-	21.08	21.10	6,000	126,520	21.087	20.85	-	-	20.93	20.95	6,042	20.940	0.86%
2020-09-28	0	20.82	-	-	-	-	0	0	-	20.68	-	-	-	-	0	-	2.26%
2020-09-25	0	20.36	-	-	20.44	20.44	2,000	40,880	20.440	20.22	-	-	20.30	20.30	2,014	20.298	0.30%
2020-09-24	0	20.30	-	-	20.24	20.24	9,000	182,160	20.240	20.16	-	-	20.10	20.10	9,063	20.100	-1.84%
2020-09-23	0	20.68	-	-	-	-	0	0	-	20.54	-	-	-	-	0	-	1.27%
2020-09-22	0	20.42	-	-	20.42	20.42	5,000	102,100	20.420	20.28	-	-	20.28	20.28	5,035	20.278	-0.20%
2020-09-21	0	20.46	-	-	20.40	20.46	30,700	627,054	20.425	20.32	-	-	20.26	20.32	30,915	20.283	-1.63%
2020-09-18	0	20.80	-	-	20.74	20.74	700	14,518	20.740	20.66	-	-	20.60	20.60	705	20.596	0.29%
2020-09-17	0	20.74	-	-	20.72	20.74	9,400	194,954	20.740	20.60	-	-	20.58	20.60	9,466	20.596	-2.08%
2020-09-16	0	21.18	-	-	21.18	21.18	46,500	984,870	21.180	21.03	-	-	21.03	21.03	46,825	21.033	0.38%
2020-09-15	0	21.10	-	-	21.08	21.08	18,600	392,088	21.080	20.95	-	-	20.93	20.93	18,730	20.934	-0.28%
2020-09-14	0	21.16	-	-	-	-	0	0	-	21.01	-	-	-	-	0	-	0.28%
2020-09-11	0	21.10	-	-	-	-	0	0	-	20.95	-	-	-	-	0	-	-0.57%
2020-09-10	0	21.22	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.57%
2020-09-09	0	21.10	-	-	-	-	0	0	-	20.95	-	-	-	-	0	-	-1.86%
2020-09-08	0	21.50	-	-	-	-	0	0	-	21.35	-	-	-	-	0	-	0.66%
2020-09-07	0	21.36	-	-	21.42	21.42	32,400	694,008	21.420	21.21	-	-	21.27	21.27	32,626	21.271	-2.02%
2020-09-04	0	21.80	-	-	-	-	0	0	-	21.65	-	-	-	-	0	-	-2.77%
2020-09-03	0	22.42	-	-	-	-	0	0	-	22.26	-	-	-	-	0	-	1.08%
2020-09-02	0	22.18	-	-	-	-	0	0	-	22.03	-	-	-	-	0	-	0.82%
2020-09-01	0	22.00	-	-	-	-	0	0	-	21.85	-	-	-	-	0	-	-0.45%
2020-08-31	0	22.10	-	-	-	-	0	0	-	21.95	-	-	-	-	0	-	0.36%
2020-08-28	0	22.02	-	-	22.10	22.10	19,800	437,580	22.100	21.87	-	-	21.95	21.95	19,938	21.947	0.55%
2020-08-27	0	21.90	-	-	21.90	21.92	12,900	282,754	21.919	21.75	-	-	21.75	21.77	12,990	21.767	0.55%
2020-08-26	0	21.78	-	21.78	-	-	0	0	-	21.63	-	21.63	-	-	0	-	-0.18%
2020-08-25	0	21.82	-	-	-	-	0	0	-	21.67	-	-	-	-	0	-	1.02%
2020-08-24	0	21.60	-	-	-	-	0	0	-	21.45	-	-	-	-	0	-	0.93%
2020-08-21	0	21.40	-	-	-	-	0	0	-	21.25	-	-	-	-	0	-	0.38%
2020-08-20	0	21.32	-	-	21.32	21.32	24,800	528,736	21.320	21.17	-	-	21.17	21.17	24,973	21.172	-0.84%
2020-08-19	0	21.50	21.48	-	-	-	0	0	-	21.35	21.33	-	-	-	0	-	0.09%
2020-08-18	0	21.48	-	24.20	21.50	21.50	20,000	430,000	21.500	21.33	-	24.03	21.35	21.35	20,140	21.351	0.00%
2020-08-17	0	21.48	21.42	22.00	21.48	21.48	16,700	358,716	21.480	21.33	21.27	21.85	21.33	21.33	16,817	21.331	0.19%
2020-08-14	0	21.44	-	-	21.48	21.48	200	4,296	21.480	21.29	-	-	21.33	21.33	201	21.331	0.09%
2020-08-13	0	21.42	-	-	-	-	2,000	42,880	21.440	21.27	-	-	-	-	2,014	21.291	0.09%
2020-08-12	0	21.40	-	-	-	-	0	0	-	21.25	-	-	-	-	0	-	-0.28%
2020-08-11	0	21.46	-	-	-	-	0	0	-	21.31	-	-	-	-	0	-	0.28%
2020-08-10	0	21.40	-	-	-	-	0	0	-	21.25	-	-	-	-	0	-	0.47%
2020-08-07	0	21.30	-	-	-	-	0	0	-	21.15	-	-	-	-	0	-	0.66%
2020-08-06	0	21.16	-	-	21.16	21.18	3,800	80,444	21.169	21.01	-	-	21.01	21.03	3,827	21.023	0.09%
2020-08-05	0	21.14	-	-	-	-	0	0	-	20.99	-	-	-	-	0	-	0.38%
2020-08-04	0	21.06	-	21.12	21.12	21.14	32,800	692,900	21.125	20.91	-	20.97	20.97	20.99	33,029	20.978	0.67%
2020-08-03	0	20.92	-	-	20.92	20.92	26,900	562,748	20.920	20.77	-	-	20.77	20.77	27,088	20.775	0.10%
2020-07-31	0	20.90	-	20.96	20.90	21.00	49,700	1,041,044	20.947	20.75	-	20.81	20.75	20.85	50,047	20.801	0.67%
2020-07-30	0	20.76	-	-	20.86	20.86	8,300	173,138	20.860	20.62	-	-	20.72	20.72	8,358	20.715	0.29%
2020-07-29	0	20.70	-	-	-	-	8,400	173,712	20.680	20.56	-	-	-	-	8,459	20.536	-0.38%
2020-07-28	0	20.78	-	-	-	-	0	0	-	20.64	-	-	-	-	0	-	0.48%
2020-07-27	0	20.68	-	-	20.68	20.70	25,200	521,304	20.687	20.54	-	-	20.54	20.56	25,376	20.543	0.00%
2020-07-24	0	20.68	20.56	-	20.70	20.70	400	8,280	20.700	20.54	20.42	-	20.56	20.56	403	20.556	-1.80%
2020-07-23	0	21.06	21.00	-	21.02	21.06	67,600	1,422,100	21.037	20.91	20.85	-	20.87	20.91	68,073	20.891	0.86%
2020-07-22	0	20.88	-	-	20.92	20.92	100	2,092	20.920	20.74	-	-	20.77	20.77	101	20.775	-0.29%
2020-07-21	0	20.94	-	-	20.94	20.94	8,300	173,802	20.940	20.79	-	-	20.79	20.79	8,358	20.795	1.95%
2020-07-20	0	20.54	-	-	-	-	0	0	-	20.40	-	-	-	-	0	-	-0.10%
2020-07-17	0	20.56	-	-	-	-	8,400	172,872	20.580	20.42	-	-	-	-	8,459	20.437	-0.10%
2020-07-16	0	20.58	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	-0.10%
2020-07-15	0	20.60	-	-	20.62	20.62	9,400	193,828	20.620	20.46	-	-	20.48	20.48	9,466	20.477	1.38%
2020-07-14	0	20.32	-	-	20.40	20.40	400	8,160	20.400	20.18	-	-	20.26	20.26	403	20.258	-0.88%
2020-07-13	0	20.50	-	-	-	-	0	0	-	20.36	-	-	-	-	0	-	1.79%
2020-07-10	0	20.14	-	-	-	-	0	0	-	20.00	-	-	-	-	0	-	-0.59%
2020-07-09	0	20.26	-	-	-	-	0	0	-	20.12	-	-	-	-	0	-	0.10%
2020-07-08	0	20.24	-	-	20.16	20.26	7,000	141,460	20.209	20.10	-	-	20.02	20.12	7,049	20.068	-0.59%
2020-07-07	0	20.36	-	-	-	-	0	0	-	20.22	-	-	-	-	0	-	-0.59%
2020-07-06	0	20.48	-	-	20.44	20.48	7,700	157,456	20.449	20.34	-	-	20.30	20.34	7,754	20.307	0.89%
2020-07-03	0	20.30	-	-	-	-	0	0	-	20.16	-	-	-	-	0	-	0.20%
2020-07-02	0	20.26	-	-	20.14	20.22	61,800	1,248,270	20.199	20.12	-	-	20.00	20.08	62,232	20.058	2.61%
2020-06-30	0	19.80	-	-	19.86	19.88	16,000	317,800	19.863	19.61	-	-	19.67	19.69	16,157	19.670	0.97%
2020-06-29	0	19.61	-	-	19.53	19.67	1,017,600	19,936,176	19.591	19.42	-	-	19.34	19.48	1,027,557	19.402	-1.95%
2020-06-26	0	20.00	-	-	20.00	20.04	18,100	362,344	20.019	19.81	-	-	19.81	19.85	18,277	19.825	-1.19%
2020-06-24	0	20.24	-	-	20.24	20.28	11,400	231,110	20.273	20.04	-	-	20.04	20.08	11,512	20.076	-0.59%
2020-06-23	0	20.36	-	-	20.18	20.26	39,600	800,518	20.215	20.16	-	-	19.98	20.06	39,987	20.019	1.50%
2020-06-22	0	20.06	-	-	20.04	20.04	100	2,004	20.040	19.87	-	-	19.85	19.85	101	19.846	-1.28%
2020-06-19	0	20.32	20.10	20.32	20.32	20.34	1,400	28,462	20.330	20.12	19.91	20.12	20.12	20.14	1,414	20.133	0.69%
2020-06-18	0	20.18	20.04	-	20.06	20.12	27,900	560,604	20.093	19.98	19.85	-	19.87	19.93	28,173	19.899	-1.27%
2020-06-17	0	20.44	-	-	20.24	20.36	61,900	1,255,454	20.282	20.24	-	-	20.04	20.16	62,506	20.085	1.69%
2020-06-16	0	20.10	-	-	20.06	20.12	19,200	386,204	20.115	19.91	-	-	19.87	19.93	19,388	19.920	4.42%
2020-06-15	0	19.25	-	-	19.17	19.53	38,300	741,324	19.356	19.06	-	-	18.98	19.34	38,675	19.168	-2.58%
2020-06-12	0	19.76	-	-	19.68	19.80	67,300	1,328,085	19.734	19.57	-	-	19.49	19.61	67,959	19.543	-2.85%
2020-06-11	0	20.34	-	-	20.58	20.60	9,200	189,516	20.600	20.14	-	-	20.38	20.40	9,290	20.400	-2.59%
2020-06-10	0	20.88	-	-	-	-	0	0	-	20.68	-	-	-	-	0	-	0.38%
2020-06-09	0	20.80	20.80	-	20.80	20.80	200	4,160	20.800	20.60	20.60	-	20.60	20.60	202	20.598	0.48%
2020-06-08	0	20.70	-	-	20.78	20.78	24,900	517,422	20.780	20.50	-	-	20.58	20.58	25,144	20.579	1.27%
2020-06-05	0	20.44	-	-	20.34	20.34	8,500	172,890	20.340	20.24	-	-	20.14	20.14	8,583	20.143	0.39%
2020-06-04	0	20.36	-	-	20.38	20.40	34,000	693,090	20.385	20.16	-	-	20.18	20.20	34,333	20.187	0.99%
2020-06-03	0	20.16	-	-	20.12	20.12	37,100	746,452	20.120	19.96	-	-	19.93	19.93	37,463	19.925	1.05%
2020-06-02	0	19.95	-	-	19.92	19.94	60,000	1,195,643	19.927	19.76	-	-	19.73	19.75	60,587	19.734	0.00%
2020-06-01	0	19.95	19.84	-	19.90	19.99	32,200	642,387	19.950	19.76	19.65	-	19.71	19.80	32,515	19.757	0.35%
2020-05-29	0	19.88	-	-	-	-	0	0	-	19.69	-	-	-	-	0	-	-0.60%
2020-05-28	0	20.00	-	-	-	-	0	0	-	19.81	-	-	-	-	0	-	0.91%
2020-05-27	0	19.82	-	-	19.74	19.74	1,900	37,506	19.740	19.63	-	-	19.55	19.55	1,919	19.549	0.41%
2020-05-26	0	19.74	-	-	19.74	19.74	10,000	197,400	19.740	19.55	-	-	19.55	19.55	10,098	19.549	1.54%
2020-05-25	0	19.44	19.44	-	-	-	0	0	-	19.25	19.25	-	-	-	0	-	1.57%
2020-05-22	0	19.14	-	-	-	-	0	0	-	18.95	-	-	-	-	0	-	-0.42%
2020-05-21	0	19.22	-	-	-	-	0	0	-	19.03	-	-	-	-	0	-	0.00%
2020-05-20	0	19.22	-	-	-	-	0	0	-	19.03	-	-	-	-	0	-	-0.21%
2020-05-19	0	19.26	19.20	-	-	-	0	0	-	19.07	19.01	-	-	-	0	-	1.90%
2020-05-18	0	18.90	-	-	18.80	18.80	500	9,400	18.800	18.72	-	-	18.62	18.62	505	18.618	1.29%
2020-05-15	0	18.66	-	-	-	-	0	0	-	18.48	-	-	-	-	0	-	1.41%
2020-05-14	0	18.40	-	-	-	-	0	0	-	18.22	-	-	-	-	0	-	-1.50%
2020-05-13	0	18.68	-	-	-	-	0	0	-	18.50	-	-	-	-	0	-	-1.99%
2020-05-12	0	19.06	-	-	-	-	0	0	-	18.88	-	-	-	-	0	-	-0.21%
2020-05-11	0	19.10	-	-	-	-	0	0	-	18.91	-	-	-	-	0	-	1.06%
2020-05-08	0	18.90	18.86	-	-	-	0	0	-	18.72	18.68	-	-	-	0	-	1.18%
2020-05-07	0	18.68	18.68	-	18.62	18.62	1,000	18,620	18.620	18.50	18.50	-	18.44	18.44	1,010	18.440	-0.32%
2020-05-06	0	18.74	-	-	-	-	0	0	-	18.56	-	-	-	-	0	-	0.32%
2020-05-05	0	18.68	-	-	18.60	18.68	1,500	27,950	18.633	18.50	-	-	18.42	18.50	1,515	18.453	1.19%
2020-05-04	0	18.46	-	-	-	-	0	0	-	18.28	-	-	-	-	0	-	-1.49%
2020-04-29	0	18.74	-	-	-	-	0	0	-	18.56	-	-	-	-	0	-	0.21%
2020-04-28	0	18.70	-	-	-	-	0	0	-	18.52	-	-	-	-	0	-	0.97%
2020-04-27	0	18.52	-	-	-	-	0	0	-	18.34	-	-	-	-	0	-	2.55%
2020-04-24	0	18.06	-	-	-	-	0	0	-	17.88	-	-	-	-	0	-	0.00%
2020-04-23	0	18.06	-	-	-	-	0	0	-	17.88	-	-	-	-	0	-	0.89%
2020-04-22	0	17.90	-	-	17.84	17.84	300	5,352	17.840	17.73	-	-	17.67	17.67	303	17.667	-1.76%
2020-04-21	0	18.22	-	-	-	-	0	0	-	18.04	-	-	-	-	0	-	-1.73%
2020-04-20	0	18.54	-	-	-	-	0	0	-	18.36	-	-	-	-	0	-	0.00%
2020-04-17	0	18.54	-	-	-	-	0	0	-	18.36	-	-	-	-	0	-	1.87%
2020-04-16	0	18.20	-	-	-	-	0	0	-	18.02	-	-	-	-	0	-	0.00%
2020-04-15	0	18.20	-	-	18.24	18.24	1,000	18,240	18.240	18.02	-	-	18.06	18.06	1,010	18.063	1.00%
2020-04-14	0	18.02	-	-	-	-	0	0	-	17.85	-	-	-	-	0	-	0.67%
2020-04-09	0	17.90	-	-	-	-	0	0	-	17.73	-	-	-	-	0	-	4.07%
2020-04-08	0	17.20	-	-	17.20	17.20	100	1,720	17.200	17.03	-	-	17.03	17.03	101	17.033	-1.49%
2020-04-07	0	17.46	17.00	18.00	17.20	17.22	4,000	68,820	17.205	17.29	16.84	17.83	17.03	17.05	4,039	17.038	4.18%
2020-04-06	0	16.76	16.76	16.78	16.70	16.80	2,000	33,550	16.775	16.60	16.60	16.62	16.54	16.64	2,020	16.612	3.46%
2020-04-03	0	16.20	-	-	16.20	16.20	1,000	16,200	16.200	16.04	-	-	16.04	16.04	1,010	16.043	-0.86%
2020-04-02	0	16.34	-	-	-	-	0	0	-	16.18	-	-	-	-	0	-	-0.24%
2020-04-01	0	16.38	-	17.00	-	-	0	0	-	16.22	-	16.84	-	-	0	-	-4.62%
2020-03-31	0	17.22	-	-	17.16	17.22	3,400	58,464	17.195	17.01	-	-	16.95	17.01	3,442	16.983	4.74%
2020-03-30	0	16.44	16.40	16.66	16.60	16.70	28,500	473,210	16.604	16.24	16.20	16.45	16.40	16.49	28,855	16.399	-1.91%
2020-03-27	0	16.76	-	-	16.60	16.84	5,400	90,230	16.709	16.55	-	-	16.40	16.63	5,467	16.503	5.14%
2020-03-26	0	15.94	-	-	-	-	0	0	-	15.74	-	-	-	-	0	-	-1.48%
2020-03-25	0	16.18	-	-	-	-	0	0	-	15.98	-	-	-	-	0	-	5.61%
2020-03-24	0	15.32	-	15.60	15.12	15.36	41,000	623,330	15.203	15.13	-	15.41	14.93	15.17	41,511	15.016	5.36%
2020-03-23	0	14.54	14.46	16.00	14.06	15.96	10,000	148,480	14.848	14.36	14.28	15.80	13.89	15.76	10,125	14.665	-9.91%
2020-03-20	0	16.14	15.70	-	15.98	16.14	1,500	24,090	16.060	15.94	15.51	-	15.78	15.94	1,519	15.862	3.59%
2020-03-19	0	15.58	15.00	-	-	-	0	0	-	15.39	14.82	-	-	-	0	-	0.00%
2020-03-18	0	15.58	15.38	15.58	15.58	15.84	10,700	168,504	15.748	15.39	15.19	15.39	15.39	15.64	10,833	15.554	-4.88%
2020-03-17	0	16.38	15.90	16.46	15.84	17.06	15,700	254,800	16.229	16.18	15.70	16.26	15.64	16.85	15,896	16.029	2.12%
2020-03-16	0	16.04	16.02	16.16	16.10	16.56	12,800	209,616	16.376	15.84	15.82	15.96	15.90	16.36	12,960	16.175	-4.30%
2020-03-13	0	16.76	15.60	-	-	-	0	0	-	16.55	15.41	-	-	-	0	-	-1.06%
2020-03-12	0	16.94	16.80	17.20	16.80	17.20	7,600	129,014	16.976	16.73	16.59	16.99	16.59	16.99	7,695	16.766	-5.68%
2020-03-11	0	17.96	-	-	17.90	18.06	6,500	116,754	17.962	17.74	-	-	17.68	17.84	6,581	17.741	-0.77%
2020-03-10	0	18.10	18.00	-	18.00	18.12	31,400	568,632	18.109	17.88	17.78	-	17.78	17.90	31,792	17.886	-0.66%
2020-03-09	0	18.22	18.02	18.26	18.02	18.22	13,700	247,912	18.096	18.00	17.80	18.04	17.80	18.00	13,871	17.873	-4.91%
2020-03-06	0	19.16	-	-	-	-	0	0	-	18.92	-	-	-	-	0	-	-2.34%
2020-03-05	0	19.62	-	-	-	-	0	0	-	19.38	-	-	-	-	0	-	1.55%
2020-03-04	0	19.32	19.14	-	19.32	19.32	100	1,932	19.320	19.08	18.90	-	19.08	19.08	101	19.082	-1.73%
2020-03-03	0	19.66	-	19.66	19.60	19.80	1,037,100	20,434,538	19.704	19.42	-	19.42	19.36	19.56	1,050,035	19.461	2.40%
2020-03-02	0	19.20	-	-	18.80	18.86	2,500	47,064	18.826	18.96	-	-	18.57	18.63	2,531	18.594	1.48%
2020-02-28	0	18.92	18.68	-	19.06	19.16	11,200	214,112	19.117	18.69	18.45	-	18.83	18.92	11,340	18.882	-4.92%
2020-02-27	0	19.90	19.78	-	19.84	19.90	4,000	79,440	19.860	19.65	19.54	-	19.60	19.65	4,050	19.615	-2.21%
2020-02-26	0	20.35	-	-	20.35	20.35	800	16,280	20.350	20.10	-	-	20.10	20.10	810	20.099	-3.33%
2020-02-25	0	21.05	19.90	-	-	-	0	0	-	20.79	19.65	-	-	-	0	-	-0.71%
2020-02-24	0	21.20	-	-	-	-	0	0	-	20.94	-	-	-	-	0	-	-2.08%
2020-02-21	0	21.65	-	-	-	-	0	0	-	21.38	-	-	-	-	0	-	-0.46%
2020-02-20	0	21.75	-	-	-	-	0	0	-	21.48	-	-	-	-	0	-	0.46%
2020-02-19	0	21.65	21.65	-	-	-	0	0	-	21.38	21.38	-	-	-	0	-	0.23%
2020-02-18	0	21.60	-	-	-	-	0	0	-	21.33	-	-	-	-	0	-	0.00%
2020-02-17	0	21.60	-	-	-	-	0	0	-	21.33	-	-	-	-	0	-	0.23%
2020-02-14	0	21.55	21.55	-	-	-	0	0	-	21.28	21.28	-	-	-	0	-	0.47%
2020-02-13	0	21.45	21.25	-	-	-	0	0	-	21.19	20.99	-	-	-	0	-	0.23%
2020-02-12	0	21.40	-	-	-	-	0	0	-	21.14	-	-	-	-	0	-	0.23%
2020-02-11	0	21.35	-	-	-	-	0	0	-	21.09	-	-	-	-	0	-	0.23%
2020-02-10	0	21.30	-	-	-	-	0	0	-	21.04	-	-	-	-	0	-	0.00%
2020-02-07	0	21.30	-	-	-	-	0	0	-	21.04	-	-	-	-	0	-	0.00%
2020-02-06	0	21.30	-	-	-	-	0	0	-	21.04	-	-	-	-	0	-	1.19%
2020-02-05	0	21.05	-	-	-	-	0	0	-	20.79	-	-	-	-	0	-	0.96%
2020-02-04	0	20.85	-	-	-	-	0	0	-	20.59	-	-	-	-	0	-	0.00%
2020-02-03	0	20.85	-	-	-	-	0	0	-	20.59	-	-	-	-	0	-	0.00%
2020-01-31	0	20.85	-	-	-	-	0	0	-	20.59	-	-	-	-	0	-	0.24%
2020-01-30	0	20.80	-	-	-	-	0	0	-	20.54	-	-	-	-	0	-	-0.72%
2020-01-29	0	20.95	-	-	20.95	20.95	22,000	460,900	20.950	20.69	-	-	20.69	20.69	22,274	20.692	-0.24%
2020-01-24	0	21.00	-	-	-	-	0	0	-	20.74	-	-	-	-	0	-	0.00%
2020-01-23	0	21.00	-	-	-	-	0	0	-	20.74	-	-	-	-	0	-	0.48%
2020-01-22	0	20.90	-	-	-	-	0	0	-	20.64	-	-	-	-	0	-	0.00%
2020-01-21	0	20.90	-	-	-	-	0	0	-	20.64	-	-	-	-	0	-	0.48%
2020-01-20	0	20.80	-	-	-	-	0	0	-	20.54	-	-	-	-	0	-	0.00%
2020-01-17	0	20.80	-	-	-	-	0	0	-	20.54	-	-	-	-	0	-	0.24%
2020-01-16	0	20.75	-	-	-	-	0	0	-	20.49	-	-	-	-	0	-	0.24%
2020-01-15	0	20.70	-	-	-	-	0	0	-	20.45	-	-	-	-	0	-	0.00%
2020-01-14	0	20.70	-	-	-	-	0	0	-	20.45	-	-	-	-	0	-	0.00%
2020-01-13	0	20.70	-	-	-	-	0	0	-	20.45	-	-	-	-	0	-	-0.24%
2020-01-10	0	20.75	-	-	-	-	0	0	-	20.49	-	-	-	-	0	-	0.48%
2020-01-09	0	20.65	-	-	20.65	20.65	1,400	28,910	20.650	20.40	-	-	20.40	20.40	1,417	20.396	0.73%
2020-01-08	0	20.50	-	-	-	-	0	0	-	20.25	-	-	-	-	0	-	0.00%
2020-01-07	0	20.50	-	-	-	-	0	0	-	20.25	-	-	-	-	0	-	0.00%
2020-01-06	0	20.50	-	-	-	-	0	0	-	20.25	-	-	-	-	0	-	0.00%
2020-01-03	0	20.50	-	-	20.50	20.60	1,382,400	28,386,955	20.535	20.25	-	-	20.25	20.35	1,399,641	20.282	-1.19%
2020-01-02	0	20.75	-	-	-	-	0	0	-	20.49	-	-	-	-	0	-	-0.00%
2019-12-31	0	20.80	-	-	-	-	0	0	-	20.49	-	-	-	-	0	-	0.00%
2019-12-30	0	20.80	-	-	-	-	0	0	-	20.49	-	-	-	-	0	-	0.00%
2019-12-27	0	20.80	-	-	-	-	0	0	-	20.49	-	-	-	-	0	-	0.48%
2019-12-24	0	20.70	-	-	-	-	0	0	-	20.39	-	-	-	-	0	-	0.00%
2019-12-23	0	20.70	-	-	-	-	0	0	-	20.39	-	-	-	-	0	-	0.73%
2019-12-20	0	20.55	-	-	-	-	0	0	-	20.24	-	-	-	-	0	-	0.49%
2019-12-19	0	20.45	-	-	-	-	0	0	-	20.15	-	-	-	-	0	-	0.00%
2019-12-18	0	20.45	-	-	-	-	0	0	-	20.15	-	-	-	-	0	-	0.00%
2019-12-17	0	20.45	-	-	-	-	0	0	-	20.15	-	-	-	-	0	-	0.25%
2019-12-16	0	20.40	-	-	-	-	0	0	-	20.10	-	-	-	-	0	-	0.25%
2019-12-13	0	20.35	-	-	-	-	0	0	-	20.05	-	-	-	-	0	-	0.49%
2019-12-12	0	20.25	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2019-12-11	0	20.25	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2019-12-10	0	20.25	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2019-12-09	0	20.25	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.75%
2019-12-06	0	20.10	-	-	-	-	0	0	-	19.80	-	-	-	-	0	-	0.00%
2019-12-05	0	20.10	-	-	-	-	0	0	-	19.80	-	-	-	-	0	-	0.00%
2019-12-04	0	20.10	-	-	-	-	0	0	-	19.80	-	-	-	-	0	-	-0.50%
2019-12-03	0	20.20	-	-	20.15	20.20	3,300	66,560	20.170	19.90	-	-	19.85	19.90	3,350	19.870	-0.98%
2019-12-02	0	20.40	-	-	20.35	20.40	53,700	1,093,445	20.362	20.10	-	-	20.05	20.10	54,511	20.059	0.49%
2019-11-29	0	20.30	-	-	20.30	20.30	796,300	16,164,890	20.300	20.00	-	-	20.00	20.00	808,322	19.998	0.74%
2019-11-28	0	20.15	-	-	-	-	0	0	-	19.85	-	-	-	-	0	-	0.00%
2019-11-27	0	20.15	-	-	-	-	0	0	-	19.85	-	-	-	-	0	-	0.25%
2019-11-26	0	20.10	-	-	-	-	0	0	-	19.80	-	-	-	-	0	-	0.25%
2019-11-25	0	20.05	-	-	-	-	0	0	-	19.75	-	-	-	-	0	-	0.00%
2019-11-22	0	20.05	-	-	-	-	0	0	-	19.75	-	-	-	-	0	-	0.00%
2019-11-21	0	20.05	-	-	-	-	0	0	-	19.75	-	-	-	-	0	-	0.00%
2019-11-20	0	20.05	-	-	-	-	0	0	-	19.75	-	-	-	-	0	-	0.00%
2019-11-19	0	20.05	-	-	-	-	0	0	-	19.75	-	-	-	-	0	-	0.00%
2019-11-18	0	20.05	-	-	-	-	0	0	-	19.75	-	-	-	-	0	-	0.65%
2019-11-15	0	19.92	-	-	-	-	0	0	-	19.62	-	-	-	-	0	-	0.30%
2019-11-14	0	19.86	-	-	-	-	0	0	-	19.56	-	-	-	-	0	-	0.30%
2019-11-13	0	19.80	-	-	-	-	0	0	-	19.51	-	-	-	-	0	-	0.10%
2019-11-12	0	19.78	-	-	-	-	0	0	-	19.49	-	-	-	-	0	-	0.20%
2019-11-11	0	19.74	-	-	-	-	0	0	-	19.45	-	-	-	-	0	-	0.30%
2019-11-08	0	19.68	-	-	19.68	19.68	500	9,840	19.680	19.39	-	-	19.39	19.39	508	19.387	-0.30%
2019-11-07	0	19.74	-	-	-	-	0	0	-	19.45	-	-	-	-	0	-	0.10%
2019-11-06	0	19.72	-	-	-	-	0	0	-	19.43	-	-	-	-	0	-	-0.10%
2019-11-05	0	19.74	-	-	-	-	0	0	-	19.45	-	-	-	-	0	-	0.10%
2019-11-04	0	19.72	-	-	-	-	0	0	-	19.43	-	-	-	-	0	-	0.51%
2019-11-01	0	19.62	-	-	-	-	0	0	-	19.33	-	-	-	-	0	-	0.00%
2019-10-31	0	19.62	-	-	-	-	0	0	-	19.33	-	-	-	-	0	-	0.10%
2019-10-30	0	19.60	19.60	-	19.58	19.58	46,500	910,470	19.580	19.31	19.31	-	19.29	19.29	47,202	19.289	0.10%
2019-10-29	0	19.58	-	-	-	-	0	0	-	19.29	-	-	-	-	0	-	0.31%
2019-10-28	0	19.52	-	-	-	-	0	0	-	19.23	-	-	-	-	0	-	0.51%
2019-10-25	0	19.42	-	-	-	-	0	0	-	19.13	-	-	-	-	0	-	0.00%
2019-10-24	0	19.42	-	-	-	-	0	0	-	19.13	-	-	-	-	0	-	0.00%
2019-10-23	0	19.42	-	-	-	-	0	0	-	19.13	-	-	-	-	0	-	-0.10%
2019-10-22	0	19.44	-	-	-	-	0	0	-	19.15	-	-	-	-	0	-	0.10%
2019-10-21	0	19.42	-	-	-	-	0	0	-	19.13	-	-	-	-	0	-	0.00%
2019-10-18	0	19.42	-	-	-	-	0	0	-	19.13	-	-	-	-	0	-	0.00%
2019-10-17	0	19.42	-	-	-	-	0	0	-	19.13	-	-	-	-	0	-	0.00%
2019-10-16	0	19.42	-	-	-	-	0	0	-	19.13	-	-	-	-	0	-	0.73%
2019-10-15	0	19.28	-	-	-	-	0	0	-	18.99	-	-	-	-	0	-	0.10%
2019-10-14	0	19.26	-	-	19.26	19.26	12,500	240,750	19.260	18.97	-	-	18.97	18.97	12,689	18.974	0.42%
2019-10-11	0	19.18	-	-	-	-	0	0	-	18.89	-	-	-	-	0	-	0.84%
2019-10-10	0	19.02	-	-	-	-	0	0	-	18.74	-	-	-	-	0	-	0.00%
2019-10-09	0	19.02	-	-	-	-	0	0	-	18.74	-	-	-	-	0	-	-0.52%
2019-10-08	0	19.12	-	-	-	-	0	0	-	18.84	-	-	-	-	0	-	0.95%
2019-10-04	0	18.94	-	-	-	-	0	0	-	18.66	-	-	-	-	0	-	0.00%
2019-10-03	0	18.94	-	-	-	-	0	0	-	18.66	-	-	-	-	0	-	-1.46%
2019-10-02	0	19.22	-	-	-	-	0	0	-	18.93	-	-	-	-	0	-	-0.84%
2019-09-30	0	19.42	-	-	19.42	19.42	1,000	19,420	19.420	19.10	-	-	19.10	19.10	1,017	19.095	-0.31%
2019-09-27	0	19.48	-	-	-	-	0	0	-	19.15	-	-	-	-	0	-	0.00%
2019-09-26	0	19.48	-	-	-	-	0	0	-	19.15	-	-	-	-	0	-	0.41%
2019-09-25	0	19.40	-	-	-	-	0	0	-	19.08	-	-	-	-	0	-	-0.51%
2019-09-24	0	19.50	-	-	-	-	0	0	-	19.17	-	-	-	-	0	-	0.10%
2019-09-23	0	19.48	-	-	19.48	19.48	3,700	72,076	19.480	19.15	-	-	19.15	19.15	3,763	19.154	-0.10%
2019-09-20	0	19.50	-	-	-	-	0	0	-	19.17	-	-	-	-	0	-	0.10%
2019-09-19	0	19.48	-	-	-	-	0	0	-	19.15	-	-	-	-	0	-	0.10%
2019-09-18	0	19.46	-	-	-	-	0	0	-	19.13	-	-	-	-	0	-	0.00%
2019-09-17	0	19.46	-	-	-	-	0	0	-	19.13	-	-	-	-	0	-	0.00%
2019-09-16	0	19.46	-	-	19.40	19.46	218,800	4,252,216	19.434	19.13	-	-	19.08	19.13	222,520	19.109	-0.51%
2019-09-13	0	19.56	-	-	-	-	0	0	-	19.23	-	-	-	-	0	-	-0.10%
2019-09-12	0	19.58	-	-	19.58	19.60	15,300	299,580	19.580	19.25	-	-	19.25	19.27	15,560	19.253	0.93%
2019-09-11	0	19.40	-	-	-	-	0	0	-	19.08	-	-	-	-	0	-	0.00%
2019-09-10	0	19.40	-	-	19.40	19.40	5,000	97,000	19.400	19.08	-	-	19.08	19.08	5,085	19.076	-0.92%
2019-09-09	0	19.58	-	-	19.58	19.58	26,300	514,954	19.580	19.25	-	-	19.25	19.25	26,747	19.253	0.41%
2019-09-06	0	19.50	-	-	19.48	19.50	266,400	5,194,168	19.498	19.17	-	-	19.15	19.17	270,930	19.172	0.93%
2019-09-05	0	19.32	-	-	19.26	19.32	4,500	86,730	19.273	19.00	-	-	18.94	19.00	4,577	18.951	0.73%
2019-09-04	0	19.18	19.08	19.20	19.06	19.18	6,000	114,560	19.093	18.86	18.76	18.88	18.74	18.86	6,102	18.774	0.84%
2019-09-03	0	19.02	-	-	19.02	19.12	5,500	104,980	19.087	18.70	-	-	18.70	18.80	5,594	18.768	-0.31%
2019-09-02	0	19.08	-	-	19.08	19.08	200	3,816	19.080	18.76	-	-	18.76	18.76	203	18.761	-0.10%
2019-08-30	0	19.10	-	-	-	-	0	0	-	18.78	-	-	-	-	0	-	0.53%
2019-08-29	0	19.00	-	19.06	18.96	19.02	5,000	94,990	18.998	18.68	-	18.74	18.64	18.70	5,085	18.680	0.85%
2019-08-28	0	18.84	-	-	-	-	0	0	-	18.53	-	-	-	-	0	-	0.00%
2019-08-27	0	18.84	18.78	-	18.84	18.88	5,000	94,220	18.844	18.53	18.47	-	18.53	18.56	5,085	18.529	0.64%
2019-08-26	0	18.72	-	18.80	18.54	18.72	7,200	134,348	18.659	18.41	-	18.49	18.23	18.41	7,322	18.347	-1.27%
2019-08-23	0	18.96	-	-	-	-	0	0	-	18.64	-	-	-	-	0	-	0.32%
2019-08-22	0	18.90	-	-	-	-	0	0	-	18.58	-	-	-	-	0	-	0.85%
2019-08-21	0	18.74	-	-	18.70	18.70	4,000	74,800	18.700	18.43	-	-	18.39	18.39	4,068	18.387	-0.85%
2019-08-20	0	18.90	-	-	18.90	18.90	1,000	18,900	18.900	18.58	-	-	18.58	18.58	1,017	18.584	0.85%
2019-08-19	0	18.74	-	-	18.74	18.76	1,000	18,750	18.750	18.43	-	-	18.43	18.45	1,017	18.437	1.74%
2019-08-16	0	18.42	-	-	18.36	18.36	1,000	18,360	18.360	18.11	-	-	18.05	18.05	1,017	18.053	0.22%
2019-08-15	0	18.38	-	-	18.26	18.38	3,000	55,060	18.353	18.07	-	-	17.95	18.07	3,051	18.046	-1.82%
2019-08-14	0	18.72	-	-	-	-	0	0	-	18.41	-	-	-	-	0	-	0.32%
2019-08-13	0	18.66	-	-	18.66	18.66	2,500	46,650	18.660	18.35	-	-	18.35	18.35	2,543	18.348	-1.58%
2019-08-12	0	18.96	-	-	18.96	18.96	500	9,480	18.960	18.64	-	-	18.64	18.64	509	18.643	0.21%
2019-08-09	0	18.92	-	-	18.92	18.98	3,000	56,860	18.953	18.60	-	-	18.60	18.66	3,051	18.636	1.39%
2019-08-08	0	18.66	18.56	18.72	18.60	18.68	10,500	195,730	18.641	18.35	18.25	18.41	18.29	18.37	10,679	18.329	0.76%
2019-08-07	0	18.52	-	-	18.52	18.58	4,000	74,110	18.528	18.21	-	-	18.21	18.27	4,068	18.218	1.31%
2019-08-06	0	18.28	-	18.38	18.20	18.22	5,000	91,052	18.210	17.97	-	18.07	17.90	17.92	5,085	17.906	-2.45%
2019-08-05	0	18.74	18.66	-	18.72	18.74	5,000	93,610	18.722	18.43	18.35	-	18.41	18.43	5,085	18.409	0.21%
2019-08-02	0	18.70	-	-	18.70	18.70	1,000	18,700	18.700	18.39	-	-	18.39	18.39	1,017	18.387	-0.74%
2019-08-01	0	18.84	-	-	-	-	0	0	-	18.53	-	-	-	-	0	-	-0.63%
2019-07-31	0	18.96	18.94	19.00	-	-	0	0	-	18.64	18.62	18.68	-	-	0	-	0.00%
2019-07-30	0	18.96	-	-	-	-	0	0	-	18.64	-	-	-	-	0	-	0.00%
2019-07-29	0	18.96	-	-	-	-	0	0	-	18.64	-	-	-	-	0	-	0.21%
2019-07-26	0	18.92	-	-	-	-	0	0	-	18.60	-	-	-	-	0	-	0.00%
2019-07-25	0	18.92	-	-	-	-	0	0	-	18.60	-	-	-	-	0	-	0.42%
2019-07-24	0	18.84	-	-	18.84	18.84	2,000	37,680	18.840	18.53	-	-	18.53	18.53	2,034	18.525	0.53%
2019-07-23	0	18.74	-	-	-	-	0	0	-	18.43	-	-	-	-	0	-	0.54%
2019-07-22	0	18.64	-	-	18.60	18.70	1,260,500	23,456,296	18.609	18.33	-	-	18.29	18.39	1,281,933	18.298	-1.06%
2019-07-19	0	18.84	18.82	18.88	18.80	18.90	520,400	9,808,886	18.849	18.53	18.51	18.56	18.49	18.58	529,249	18.534	-0.11%
2019-07-18	0	18.86	-	-	-	-	0	0	-	18.54	-	-	-	-	0	-	-0.63%
2019-07-17	0	18.98	-	-	-	-	0	0	-	18.66	-	-	-	-	0	-	0.00%
2019-07-16	0	18.98	-	-	-	-	0	0	-	18.66	-	-	-	-	0	-	0.00%
2019-07-15	0	18.98	-	-	-	-	0	0	-	18.66	-	-	-	-	0	-	0.11%
2019-07-12	0	18.96	-	-	18.98	19.00	113,400	2,154,272	18.997	18.64	-	-	18.66	18.68	115,328	18.679	0.42%
2019-07-11	0	18.88	-	-	-	-	0	0	-	18.56	-	-	-	-	0	-	0.53%
2019-07-10	0	18.78	-	-	-	-	0	0	-	18.47	-	-	-	-	0	-	0.00%
2019-07-09	0	18.78	-	-	-	-	0	0	-	18.47	-	-	-	-	0	-	-0.74%
2019-07-08	0	18.92	-	-	18.92	18.92	500	9,460	18.920	18.60	-	-	18.60	18.60	509	18.604	0.21%
2019-07-05	0	18.88	-	-	-	-	0	0	-	18.56	-	-	-	-	0	-	0.00%
2019-07-04	0	18.88	-	-	18.90	18.90	500	9,450	18.900	18.56	-	-	18.58	18.58	509	18.584	0.64%
2019-07-03	0	18.76	-	-	-	-	0	0	-	18.45	-	-	-	-	0	-	0.86%
2019-07-02	0	18.60	18.58	18.78	-	-	0	0	-	18.29	18.27	18.47	-	-	0	-	0.50%
2019-06-28	0	18.56	-	-	18.54	18.56	30,400	564,024	18.553	18.20	-	-	18.18	18.20	31,005	18.191	0.22%
2019-06-27	0	18.52	-	-	18.50	18.56	3,500	64,908	18.545	18.16	-	-	18.14	18.20	3,570	18.183	-0.22%
2019-06-26	0	18.56	-	-	-	-	0	0	-	18.20	-	-	-	-	0	-	-0.54%
2019-06-25	0	18.66	-	-	18.66	18.66	1,000	18,660	18.660	18.30	-	-	18.30	18.30	1,020	18.296	0.21%
2019-06-24	0	18.62	-	-	-	-	0	0	-	18.26	-	-	-	-	0	-	0.00%
2019-06-21	0	18.62	-	-	18.60	18.60	500	9,300	18.600	18.26	-	-	18.24	18.24	510	18.237	0.43%
2019-06-20	0	18.54	-	-	-	-	0	0	-	18.18	-	-	-	-	0	-	0.00%
2019-06-19	0	18.54	-	-	18.54	18.54	8,800	163,152	18.540	18.18	-	-	18.18	18.18	8,975	18.178	0.32%
2019-06-18	0	18.48	-	-	18.48	18.48	5,000	92,400	18.480	18.12	-	-	18.12	18.12	5,099	18.119	-0.22%
2019-06-17	0	18.52	18.44	18.62	18.50	18.52	97,400	1,803,102	18.512	18.16	18.08	18.26	18.14	18.16	99,338	18.151	0.11%
2019-06-14	0	18.50	-	-	18.48	18.50	154,600	2,859,100	18.494	18.14	-	-	18.12	18.14	157,676	18.133	0.98%
2019-06-13	0	18.32	-	-	18.24	18.28	10,000	182,500	18.250	17.96	-	-	17.88	17.92	10,199	17.894	-0.54%
2019-06-12	0	18.42	-	-	18.36	18.44	890,000	16,382,044	18.407	18.06	-	-	18.00	18.08	907,711	18.048	0.11%
2019-06-11	0	18.40	18.38	18.52	18.40	18.50	273,300	5,048,460	18.472	18.04	18.02	18.16	18.04	18.14	278,739	18.112	0.11%
2019-06-10	0	18.38	-	-	18.38	18.38	189,600	3,484,848	18.380	18.02	-	-	18.02	18.02	193,373	18.021	2.34%
2019-06-06	0	17.96	-	-	17.94	17.96	4,000	71,810	17.953	17.61	-	-	17.59	17.61	4,080	17.602	0.56%
2019-06-05	0	17.86	17.76	17.88	17.76	17.86	9,000	160,390	17.821	17.51	17.41	17.53	17.41	17.51	9,179	17.473	2.29%
2019-06-04	0	17.46	17.44	17.52	17.38	17.46	5,500	95,710	17.402	17.12	17.10	17.18	17.04	17.12	5,609	17.062	0.46%
2019-06-03	0	17.38	-	-	17.38	17.38	5,900	102,542	17.380	17.04	-	-	17.04	17.04	6,017	17.041	-0.91%
2019-05-31	0	17.54	-	-	17.54	17.58	600	10,544	17.573	17.20	-	-	17.20	17.24	612	17.230	-0.79%
2019-05-30	0	17.68	17.62	17.72	17.66	17.66	5,000	88,300	17.660	17.34	17.28	17.37	17.32	17.32	5,099	17.315	-0.23%
2019-05-29	0	17.72	17.66	17.72	17.72	17.72	5,000	88,600	17.720	17.37	17.32	17.37	17.37	17.37	5,099	17.374	-1.34%
2019-05-28	0	17.96	17.94	-	17.96	17.96	2,000	35,920	17.960	17.61	17.59	-	17.61	17.61	2,040	17.610	0.11%
2019-05-27	0	17.94	-	-	-	-	0	0	-	17.59	-	-	-	-	0	-	0.00%
2019-05-24	0	17.94	17.90	18.00	17.92	17.92	5,000	89,600	17.920	17.59	17.55	17.65	17.57	17.57	5,099	17.570	-0.55%
2019-05-23	0	18.04	18.02	18.10	18.04	18.06	5,800	104,702	18.052	17.69	17.67	17.75	17.69	17.71	5,915	17.700	-0.44%
2019-05-22	0	18.12	-	-	-	-	0	0	-	17.77	-	-	-	-	0	-	0.11%
2019-05-21	0	18.10	-	-	18.10	18.10	1,500	27,150	18.100	17.75	-	-	17.75	17.75	1,530	17.747	-0.55%
2019-05-20	0	18.20	-	-	-	-	0	0	-	17.84	-	-	-	-	0	-	0.00%
2019-05-17	0	18.20	-	-	-	-	0	0	-	17.84	-	-	-	-	0	-	1.45%
2019-05-16	0	17.94	-	-	-	-	0	0	-	17.59	-	-	-	-	0	-	0.22%
2019-05-15	0	17.90	-	-	-	-	0	0	-	17.55	-	-	-	-	0	-	0.00%
2019-05-14	0	17.90	-	-	-	-	0	0	-	17.55	-	-	-	-	0	-	-0.11%
2019-05-10	0	17.92	-	-	17.92	17.92	1,500	26,880	17.920	17.57	-	-	17.57	17.57	1,530	17.570	0.11%
2019-05-09	0	17.90	-	-	17.90	17.92	3,500	62,680	17.909	17.55	-	-	17.55	17.57	3,570	17.559	-0.11%
2019-05-08	0	17.92	17.88	17.96	17.92	17.92	5,000	89,600	17.920	17.57	17.53	17.61	17.57	17.57	5,099	17.570	-1.21%
2019-05-07	0	18.14	-	-	17.96	18.14	2,500	45,170	18.068	17.79	-	-	17.61	17.79	2,550	17.715	0.78%
2019-05-06	0	18.00	-	-	18.00	18.20	7,500	135,284	18.038	17.65	-	-	17.65	17.84	7,649	17.686	-0.22%
2019-05-03	0	18.04	-	-	18.04	18.04	100	1,804	18.040	17.69	-	-	17.69	17.69	102	17.688	-0.11%
2019-05-02	0	18.06	-	-	-	-	0	0	-	17.71	-	-	-	-	0	-	-0.22%
2019-04-30	0	18.10	-	-	-	-	0	0	-	17.75	-	-	-	-	0	-	0.00%
2019-04-29	0	18.10	-	-	-	-	0	0	-	17.75	-	-	-	-	0	-	0.33%
2019-04-26	0	18.04	-	-	18.04	18.04	100	1,804	18.040	17.69	-	-	17.69	17.69	102	17.688	0.11%
2019-04-25	0	18.02	-	-	-	-	0	0	-	17.67	-	-	-	-	0	-	0.11%
2019-04-24	0	18.00	-	-	-	-	0	0	-	17.65	-	-	-	-	0	-	0.90%
2019-04-23	0	17.84	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.90%
2019-04-18	0	17.68	17.66	17.74	17.68	17.70	5,500	97,340	17.698	17.34	17.32	17.39	17.34	17.35	5,609	17.353	-0.79%
2019-04-17	0	17.82	-	-	-	-	0	0	-	17.47	-	-	-	-	0	-	-0.11%
2019-04-16	0	17.84	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.34%
2019-04-15	0	17.78	-	-	-	-	0	0	-	17.43	-	-	-	-	0	-	0.23%
2019-04-12	0	17.74	-	-	-	-	0	0	-	17.39	-	-	-	-	0	-	0.11%
2019-04-11	0	17.72	-	-	-	-	0	0	-	17.37	-	-	-	-	0	-	0.45%
2019-04-10	0	17.64	-	-	17.64	17.64	20,000	352,800	17.640	17.30	-	-	17.30	17.30	20,398	17.296	-0.68%
2019-04-09	0	17.76	-	-	-	-	0	0	-	17.41	-	-	-	-	0	-	0.00%
2019-04-08	0	17.76	-	-	17.76	17.76	4,000	71,040	17.760	17.41	-	-	17.41	17.41	4,080	17.413	0.79%
2019-04-04	0	17.62	-	-	-	-	0	0	-	17.28	-	-	-	-	0	-	0.00%
2019-04-03	0	17.62	-	-	-	-	0	0	-	17.28	-	-	-	-	0	-	0.11%
2019-04-02	0	17.60	17.58	17.62	17.60	17.60	5,000	88,000	17.600	17.26	17.24	17.28	17.26	17.26	5,099	17.257	0.57%
2019-04-01	0	17.50	-	-	-	-	0	0	-	17.16	-	-	-	-	0	-	0.94%
2019-03-29	0	17.38	-	-	-	-	0	0	-	17.00	-	-	-	-	0	-	0.46%
2019-03-28	0	17.30	-	-	17.30	17.30	500	8,650	17.300	16.92	-	-	16.92	16.92	511	16.921	-0.57%
2019-03-27	0	17.40	-	-	-	-	0	0	-	17.02	-	-	-	-	0	-	0.58%
2019-03-26	0	17.30	-	-	17.30	17.30	8,300	143,590	17.300	16.92	-	-	16.92	16.92	8,486	16.921	0.70%
2019-03-25	0	17.18	17.16	17.24	17.18	17.20	5,000	85,910	17.182	16.80	16.78	16.86	16.80	16.82	5,112	16.805	-1.94%
2019-03-22	0	17.52	-	-	-	-	0	0	-	17.14	-	-	-	-	0	-	1.51%
2019-03-21	0	17.26	17.24	17.30	17.26	17.30	10,000	172,800	17.280	16.88	16.86	16.92	16.88	16.92	10,224	16.901	-0.80%
2019-03-20	0	17.40	-	-	17.40	17.40	10,000	174,000	17.400	17.02	-	-	17.02	17.02	10,224	17.018	-0.23%
2019-03-19	0	17.44	-	-	-	-	0	0	-	17.06	-	-	-	-	0	-	0.46%
2019-03-18	0	17.36	-	-	-	-	0	0	-	16.98	-	-	-	-	0	-	0.46%
2019-03-15	0	17.28	-	-	-	-	0	0	-	16.90	-	-	-	-	0	-	0.00%
2019-03-14	0	17.28	-	-	-	-	0	0	-	16.90	-	-	-	-	0	-	0.70%
2019-03-13	0	17.16	-	-	17.10	17.16	42,000	718,310	17.103	16.78	-	-	16.73	16.78	42,942	16.728	0.12%
2019-03-12	0	17.14	-	-	-	-	0	0	-	16.76	-	-	-	-	0	-	1.18%
2019-03-11	0	16.94	-	-	16.92	16.92	4,500	76,140	16.920	16.57	-	-	16.55	16.55	4,601	16.549	0.24%
2019-03-08	0	16.90	-	16.96	-	-	0	0	-	16.53	-	16.59	-	-	0	-	-0.59%
2019-03-07	0	17.00	-	17.02	-	-	0	0	-	16.63	-	16.65	-	-	0	-	-0.70%
2019-03-06	0	17.12	-	17.12	-	-	0	0	-	16.74	-	16.74	-	-	0	-	-0.12%
2019-03-05	0	17.14	-	-	-	-	0	0	-	16.76	-	-	-	-	0	-	-0.70%
2019-03-04	0	17.26	-	-	17.26	17.26	4,500	77,670	17.260	16.88	-	-	16.88	16.88	4,601	16.882	0.70%
2019-03-01	0	17.14	-	-	-	-	0	0	-	16.76	-	-	-	-	0	-	0.59%
2019-02-28	0	17.04	-	-	-	-	0	0	-	16.67	-	-	-	-	0	-	-0.35%
2019-02-27	0	17.10	-	-	-	-	0	0	-	16.73	-	-	-	-	0	-	0.00%
2019-02-26	0	17.10	-	-	-	-	0	0	-	16.73	-	-	-	-	0	-	-0.12%
2019-02-25	0	17.12	-	-	-	-	0	0	-	16.74	-	-	-	-	0	-	0.00%
2019-02-22	0	17.12	-	-	-	-	0	0	-	16.74	-	-	-	-	0	-	-0.12%
2019-02-21	0	17.14	-	-	-	-	0	0	-	16.76	-	-	-	-	0	-	0.00%
2019-02-20	0	17.14	-	-	-	-	0	0	-	16.76	-	-	-	-	0	-	-0.70%
2019-02-19	0	17.26	-	-	17.26	17.26	100	1,726	17.260	16.88	-	-	16.88	16.88	102	16.882	1.53%
2019-02-18	0	17.00	17.00	-	-	-	0	0	-	16.63	16.63	-	-	-	0	-	0.12%
2019-02-15	0	16.98	-	-	-	-	0	0	-	16.61	-	-	-	-	0	-	-0.59%
2019-02-14	0	17.08	-	-	-	-	0	0	-	16.71	-	-	-	-	0	-	0.35%
2019-02-13	0	17.02	-	-	-	-	0	0	-	16.65	-	-	-	-	0	-	0.71%
2019-02-12	0	16.90	-	-	-	-	0	0	-	16.53	-	-	-	-	0	-	0.72%
2019-02-11	0	16.78	-	-	-	-	0	0	-	16.41	-	-	-	-	0	-	0.24%
2019-02-08	0	16.74	-	-	-	-	0	0	-	16.37	-	-	-	-	0	-	0.00%
2019-02-04	0	16.74	-	-	-	-	0	0	-	16.37	-	-	-	-	0	-	0.24%
2019-02-01	0	16.70	-	-	16.70	16.70	1,000	16,700	16.700	16.33	-	-	16.33	16.33	1,022	16.334	1.71%
2019-01-31	0	16.42	-	-	-	-	0	0	-	16.06	-	-	-	-	0	-	0.86%
2019-01-30	0	16.28	-	-	-	-	0	0	-	15.92	-	-	-	-	0	-	0.00%
2019-01-29	0	16.28	-	-	-	-	0	0	-	15.92	-	-	-	-	0	-	-0.61%
2019-01-28	0	16.38	-	-	-	-	0	0	-	16.02	-	-	-	-	0	-	0.00%
2019-01-25	0	16.38	-	-	-	-	0	0	-	16.02	-	-	-	-	0	-	0.00%
2019-01-24	0	16.38	16.30	16.48	-	-	0	0	-	16.02	15.94	16.12	-	-	0	-	0.00%
2019-01-23	0	16.38	-	-	-	-	0	0	-	16.02	-	-	-	-	0	-	-0.85%
2019-01-22	0	16.52	16.48	16.56	16.52	16.52	5,000	82,600	16.520	16.16	16.12	16.20	16.16	16.16	5,112	16.158	0.00%
2019-01-21	0	16.52	-	-	-	-	0	0	-	16.16	-	-	-	-	0	-	0.85%
2019-01-18	0	16.38	-	-	16.42	16.42	10,000	164,200	16.420	16.02	-	-	16.06	16.06	10,224	16.060	1.61%
2019-01-17	0	16.12	-	-	-	-	0	0	-	15.77	-	-	-	-	0	-	-0.37%
2019-01-16	0	16.18	-	-	16.18	16.18	5,000	80,900	16.180	15.83	-	-	15.83	15.83	5,112	15.825	1.13%
2019-01-15	0	16.00	-	-	-	-	0	0	-	15.65	-	-	-	-	0	-	0.25%
2019-01-14	0	15.96	-	-	-	-	0	0	-	15.61	-	-	-	-	0	-	0.00%
2019-01-11	0	15.96	-	-	-	-	0	0	-	15.61	-	-	-	-	0	-	0.00%
2019-01-10	0	15.96	-	-	-	-	0	0	-	15.61	-	-	-	-	0	-	-0.99%
2019-01-09	0	16.12	-	-	16.12	16.12	5,000	80,600	16.120	15.77	-	-	15.77	15.77	5,112	15.767	0.75%
2019-01-08	0	16.00	-	-	-	-	0	0	-	15.65	-	-	-	-	0	-	0.88%
2019-01-07	0	15.86	-	-	-	-	0	0	-	15.51	-	-	-	-	0	-	2.19%
2019-01-04	0	15.52	-	-	15.38	15.52	2,000	30,830	15.415	15.18	-	-	15.04	15.18	2,045	15.077	-0.13%
2019-01-03	0	15.54	-	-	-	-	0	0	-	15.20	-	-	-	-	0	-	0.00%
2019-01-02	0	15.54	-	-	15.54	15.60	7,000	109,080	15.583	15.20	-	-	15.20	15.26	7,157	15.241	-0.94%
2018-12-31	0	15.74	15.74	15.78	-	-	0	0	-	15.34	15.34	15.38	-	-	0	-	0.90%
2018-12-28	0	15.60	15.50	-	-	-	0	0	-	15.21	15.11	-	-	-	0	-	0.78%
2018-12-27	0	15.48	-	-	-	-	0	0	-	15.09	-	-	-	-	0	-	0.91%
2018-12-24	0	15.34	15.32	15.36	-	-	0	0	-	14.95	14.93	14.97	-	-	0	-	-2.42%
2018-12-21	0	15.72	-	-	-	-	0	0	-	15.32	-	-	-	-	0	-	-0.13%
2018-12-20	0	15.74	15.68	-	15.70	15.74	6,000	94,280	15.713	15.34	15.28	-	15.30	15.34	6,155	15.317	-2.24%
2018-12-19	0	16.10	-	-	16.10	16.10	100	1,610	16.100	15.69	-	-	15.69	15.69	103	15.694	-0.12%
2018-12-18	0	16.12	-	-	16.12	16.12	1,500	24,180	16.120	15.71	-	-	15.71	15.71	1,539	15.714	-2.07%
2018-12-17	0	16.46	-	-	16.48	16.48	500	8,240	16.480	16.05	-	-	16.06	16.06	513	16.065	-0.72%
2018-12-14	0	16.58	-	-	16.58	16.58	4,000	66,320	16.580	16.16	-	-	16.16	16.16	4,103	16.162	-0.72%
2018-12-13	0	16.70	-	-	-	-	0	0	-	16.28	-	-	-	-	0	-	0.36%
2018-12-12	0	16.64	-	-	-	-	0	0	-	16.22	-	-	-	-	0	-	0.00%
2018-12-11	0	16.64	-	-	16.62	16.64	4,000	66,490	16.623	16.22	-	-	16.20	16.22	4,103	16.204	0.36%
2018-12-10	0	16.58	16.54	-	16.58	16.58	5,000	82,900	16.580	16.16	16.12	-	16.16	16.16	5,129	16.162	-1.66%
2018-12-07	0	16.86	-	16.98	16.82	16.90	5,500	92,850	16.882	16.44	-	16.55	16.40	16.47	5,642	16.456	0.12%
2018-12-06	0	16.84	-	-	16.76	16.78	5,000	83,890	16.778	16.42	-	-	16.34	16.36	5,129	16.355	-1.29%
2018-12-05	0	17.06	-	-	-	-	0	0	-	16.63	-	-	-	-	0	-	-1.84%
2018-12-04	0	17.38	-	-	17.52	17.52	2,500	43,800	17.520	16.94	-	-	17.08	17.08	2,565	17.078	-1.70%
2018-12-03	0	17.68	-	-	17.56	17.68	3,000	52,960	17.653	17.23	-	-	17.12	17.23	3,078	17.208	1.96%
2018-11-30	0	17.34	-	-	-	-	0	0	-	16.90	-	-	-	-	0	-	0.23%
2018-11-29	0	17.30	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	1.29%
2018-11-28	0	17.08	-	-	17.08	17.08	5,000	85,400	17.080	16.65	-	-	16.65	16.65	5,129	16.650	0.71%
2018-11-27	0	16.96	-	-	16.94	16.98	2,500	42,400	16.960	16.53	-	-	16.51	16.55	2,565	16.533	1.19%
2018-11-26	0	16.76	-	-	-	-	0	0	-	16.34	-	-	-	-	0	-	0.12%
2018-11-23	0	16.74	-	-	-	-	0	0	-	16.32	-	-	-	-	0	-	-0.36%
2018-11-22	0	16.80	-	-	-	-	0	0	-	16.38	-	-	-	-	0	-	0.00%
2018-11-21	0	16.80	-	-	16.76	16.80	300,000	5,030,390	16.768	16.38	-	-	16.34	16.38	307,756	16.345	-1.52%
2018-11-20	0	17.06	-	-	-	-	0	0	-	16.63	-	-	-	-	0	-	-1.50%
2018-11-19	0	17.32	-	-	-	-	0	0	-	16.88	-	-	-	-	0	-	0.23%
2018-11-16	0	17.28	-	-	17.24	17.28	200,000	3,451,604	17.258	16.84	-	-	16.81	16.84	205,170	16.823	0.35%
2018-11-15	0	17.22	-	-	-	-	0	0	-	16.79	-	-	-	-	0	-	-0.92%
2018-11-14	0	17.38	-	-	-	-	0	0	-	16.94	-	-	-	-	0	-	-0.11%
2018-11-13	0	17.40	17.38	17.48	17.38	17.40	5,000	86,980	17.396	16.96	16.94	17.04	16.94	16.96	5,129	16.958	-2.25%
2018-11-12	0	17.80	-	-	-	-	0	0	-	17.35	-	-	-	-	0	-	0.00%
2018-11-09	0	17.80	-	-	-	-	0	0	-	17.35	-	-	-	-	0	-	0.00%
2018-11-08	0	17.80	-	-	17.78	17.84	5,600	99,886	17.837	17.35	-	-	17.33	17.39	5,745	17.387	1.37%
2018-11-07	0	17.56	-	-	17.58	17.58	2,000	35,160	17.580	17.12	-	-	17.14	17.14	2,052	17.137	0.92%
2018-11-06	0	17.40	-	-	17.40	17.40	2,000	34,800	17.400	16.96	-	-	16.96	16.96	2,052	16.962	1.05%
2018-11-05	0	17.22	-	-	-	-	0	0	-	16.79	-	-	-	-	0	-	-1.03%
2018-11-02	0	17.40	17.34	17.42	17.30	17.40	6,000	104,070	17.345	16.96	16.90	16.98	16.86	16.96	6,155	16.908	0.81%
2018-11-01	0	17.26	-	-	17.34	17.36	4,000	69,400	17.350	16.83	-	-	16.90	16.92	4,103	16.913	0.47%
2018-10-31	0	17.18	17.12	17.20	17.16	17.18	5,000	85,820	17.164	16.75	16.69	16.77	16.73	16.75	5,129	16.731	1.54%
2018-10-30	0	16.92	16.90	16.98	16.92	16.94	3,000	50,810	16.937	16.49	16.47	16.55	16.49	16.51	3,078	16.510	-0.12%
2018-10-29	0	16.94	-	-	16.92	16.94	5,500	93,080	16.924	16.51	-	-	16.49	16.51	5,642	16.497	-0.24%
2018-10-26	0	16.98	16.94	17.02	16.98	17.04	3,500	59,590	17.026	16.55	16.51	16.59	16.55	16.61	3,590	16.597	-0.12%
2018-10-25	0	17.00	16.92	17.02	16.94	17.00	3,000	50,850	16.950	16.57	16.49	16.59	16.51	16.57	3,078	16.523	-1.73%
2018-10-24	0	17.30	17.26	17.32	17.30	17.34	7,500	129,950	17.327	16.86	16.83	16.88	16.86	16.90	7,694	16.890	0.00%
2018-10-23	0	17.30	17.26	17.38	17.30	17.32	5,000	86,510	17.302	16.86	16.83	16.94	16.86	16.88	5,129	16.866	-1.59%
2018-10-22	0	17.58	17.50	17.62	17.58	17.58	5,000	87,900	17.580	17.14	17.06	17.18	17.14	17.14	5,129	17.137	-0.23%
2018-10-19	0	17.62	-	-	17.62	17.62	5,000	88,100	17.620	17.18	-	-	17.18	17.18	5,129	17.176	-0.90%
2018-10-18	0	17.78	-	-	-	-	0	0	-	17.33	-	-	-	-	0	-	1.95%
2018-10-16	0	17.44	17.40	17.48	17.44	17.44	500	8,720	17.440	17.00	16.96	17.04	17.00	17.00	513	17.001	0.11%
2018-10-15	0	17.42	-	-	17.42	17.48	6,000	104,740	17.457	16.98	-	-	16.98	17.04	6,155	17.017	-0.34%
2018-10-12	0	17.48	17.46	17.56	17.42	17.54	5,000	87,344	17.469	17.04	17.02	17.12	16.98	17.10	5,129	17.029	0.00%
2018-10-11	0	17.48	-	17.58	17.48	17.54	1,500	26,260	17.507	17.04	-	17.14	17.04	17.10	1,539	17.065	-3.96%
2018-10-10	0	18.20	-	-	18.20	18.20	10,000	182,000	18.200	17.74	-	-	17.74	17.74	10,259	17.741	-0.11%
2018-10-09	0	18.22	-	-	-	-	0	0	-	17.76	-	-	-	-	0	-	0.00%
2018-10-08	0	18.22	-	-	18.20	18.22	3,000	54,610	18.203	17.76	-	-	17.74	17.76	3,078	17.745	-0.44%
2018-10-05	0	18.30	-	-	18.30	18.30	2,500	45,750	18.300	17.84	-	-	17.84	17.84	2,565	17.839	-0.22%
2018-10-04	0	18.34	-	-	18.34	18.34	2,500	45,850	18.340	17.88	-	-	17.88	17.88	2,565	17.878	-0.33%
2018-10-03	0	18.40	-	-	-	-	0	0	-	17.94	-	-	-	-	0	-	0.40%
2018-10-02	0	18.33	-	-	-	-	0	0	-	17.87	-	-	-	-	0	-	-0.00%
2018-09-28	0	18.38	-	-	-	-	0	0	-	17.87	-	-	-	-	0	-	0.00%
2018-09-27	0	18.38	-	-	-	-	0	0	-	17.87	-	-	-	-	0	-	-0.11%
2018-09-26	0	18.40	-	-	-	-	0	0	-	17.88	-	-	-	-	0	-	0.00%
2018-09-24	0	18.40	-	-	18.42	18.42	100	1,842	18.420	17.88	-	-	17.90	17.90	103	17.904	-0.11%
2018-09-21	0	18.42	-	-	18.38	18.42	104,500	1,922,870	18.401	17.90	-	-	17.87	17.90	107,510	17.885	0.66%
2018-09-20	0	18.30	-	-	18.30	18.30	500	9,150	18.300	17.79	-	-	17.79	17.79	514	17.788	0.22%
2018-09-19	0	18.26	-	-	-	-	0	0	-	17.75	-	-	-	-	0	-	0.00%
2018-09-18	0	18.26	-	18.30	18.20	18.26	200,000	3,644,866	18.224	17.75	-	17.79	17.69	17.75	205,762	17.714	0.11%
2018-09-17	0	18.24	-	-	-	-	0	0	-	17.73	-	-	-	-	0	-	0.11%
2018-09-14	0	18.22	-	-	-	-	0	0	-	17.71	-	-	-	-	0	-	0.33%
2018-09-13	0	18.16	-	-	-	-	0	0	-	17.65	-	-	-	-	0	-	-0.55%
2018-09-12	0	18.26	-	18.26	18.20	18.26	204,000	3,719,382	18.232	17.75	-	17.75	17.69	17.75	209,877	17.722	0.66%
2018-09-11	0	18.14	-	-	18.18	18.18	2,000	36,360	18.180	17.63	-	-	17.67	17.67	2,058	17.671	0.33%
2018-09-10	0	18.08	-	-	-	-	0	0	-	17.57	-	-	-	-	0	-	0.11%
2018-09-07	0	18.06	-	-	-	-	0	0	-	17.55	-	-	-	-	0	-	-0.22%
2018-09-06	0	18.10	-	-	18.12	18.12	1,000	18,120	18.120	17.59	-	-	17.61	17.61	1,029	17.613	-0.33%
2018-09-05	0	18.16	-	-	18.18	18.18	1,000	18,180	18.180	17.65	-	-	17.67	17.67	1,029	17.671	-0.44%
2018-09-04	0	18.24	-	-	18.24	18.24	2,000	36,480	18.240	17.73	-	-	17.73	17.73	2,058	17.729	0.33%
2018-09-03	0	18.18	-	-	-	-	0	0	-	17.67	-	-	-	-	0	-	0.00%
2018-08-31	0	18.18	-	-	18.18	18.18	6,000	109,080	18.180	17.67	-	-	17.67	17.67	6,173	17.671	0.00%
2018-08-30	0	18.18	18.18	-	-	-	0	0	-	17.67	17.67	-	-	-	0	-	0.44%
2018-08-29	0	18.10	18.10	-	-	-	0	0	-	17.59	17.59	-	-	-	0	-	0.44%
2018-08-28	0	18.02	18.00	-	-	-	0	0	-	17.52	17.50	-	-	-	0	-	0.11%
2018-08-27	0	18.00	-	-	-	-	0	0	-	17.50	-	-	-	-	0	-	-0.22%
2018-08-24	0	18.04	-	-	-	-	0	0	-	17.53	-	-	-	-	0	-	0.00%
2018-08-23	0	18.04	-	-	17.98	18.22	8,300	149,894	18.060	17.53	-	-	17.48	17.71	8,539	17.554	0.89%
2018-08-22	0	17.88	-	-	-	-	0	0	-	17.38	-	-	-	-	0	-	0.00%
2018-08-21	0	17.88	-	-	-	-	0	0	-	17.38	-	-	-	-	0	-	0.00%
2018-08-20	0	17.88	-	-	-	-	0	0	-	17.38	-	-	-	-	0	-	0.00%
2018-08-17	0	17.88	-	-	-	-	0	0	-	17.38	-	-	-	-	0	-	0.11%
2018-08-16	0	17.86	-	-	17.86	17.92	1,700	30,458	17.916	17.36	-	-	17.36	17.42	1,749	17.415	-0.45%
2018-08-15	0	17.94	-	-	-	-	0	0	-	17.44	-	-	-	-	0	-	0.45%
2018-08-14	0	17.86	-	-	-	-	0	0	-	17.36	-	-	-	-	0	-	0.11%
2018-08-13	0	17.84	-	-	-	-	0	0	-	17.34	-	-	-	-	0	-	-0.11%
2018-08-10	0	17.86	-	-	-	-	0	0	-	17.36	-	-	-	-	0	-	0.00%
2018-08-09	0	17.86	-	-	-	-	0	0	-	17.36	-	-	-	-	0	-	0.00%
2018-08-08	0	17.86	-	-	-	-	0	0	-	17.36	-	-	-	-	0	-	-0.11%
2018-08-07	0	17.88	-	-	-	-	0	0	-	17.38	-	-	-	-	0	-	0.34%
2018-08-06	0	17.82	-	-	-	-	0	0	-	17.32	-	-	-	-	0	-	-0.11%
2018-08-03	0	17.84	-	-	-	-	0	0	-	17.34	-	-	-	-	0	-	1.48%
2018-08-02	0	17.58	-	-	-	-	0	0	-	17.09	-	-	-	-	0	-	0.00%
2018-08-01	0	17.58	-	-	-	-	0	0	-	17.09	-	-	-	-	0	-	0.00%
2018-07-31	0	17.58	-	-	-	-	0	0	-	17.09	-	-	-	-	0	-	-0.11%
2018-07-30	0	17.60	-	-	17.60	17.60	200	3,520	17.600	17.11	-	-	17.11	17.11	206	17.107	-0.90%
2018-07-27	0	17.76	-	-	17.76	17.76	2,000	35,520	17.760	17.26	-	-	17.26	17.26	2,058	17.263	0.91%
2018-07-26	0	17.60	-	-	-	-	0	0	-	17.11	-	-	-	-	0	-	0.34%
2018-07-25	0	17.54	-	-	-	-	0	0	-	17.05	-	-	-	-	0	-	-0.23%
2018-07-24	0	17.58	17.54	17.66	17.58	17.58	1,100	19,338	17.580	17.09	17.05	17.17	17.09	17.09	1,132	17.088	1.15%
2018-07-23	0	17.38	-	-	-	-	0	0	-	16.89	-	-	-	-	0	-	-0.11%
2018-07-20	0	17.40	17.38	17.48	17.40	17.46	1,500	26,150	17.433	16.91	16.89	16.99	16.91	16.97	1,543	16.945	-0.11%
2018-07-19	0	17.42	17.40	17.46	-	-	0	0	-	16.93	16.91	16.97	-	-	0	-	0.58%
2018-07-18	0	17.32	-	-	-	-	0	0	-	16.84	-	-	-	-	0	-	1.29%
2018-07-17	0	17.10	-	-	17.10	17.10	3,000	51,300	17.100	16.62	-	-	16.62	16.62	3,086	16.621	-0.47%
2018-07-16	0	17.18	-	-	-	-	0	0	-	16.70	-	-	-	-	0	-	0.00%
2018-07-13	0	17.18	-	-	17.18	17.20	2,000	34,398	17.199	16.70	-	-	16.70	16.72	2,058	16.717	0.94%
2018-07-12	0	17.02	-	-	17.02	17.08	8,200	139,814	17.050	16.54	-	-	16.54	16.60	8,436	16.573	0.59%
2018-07-11	0	16.92	16.90	16.96	16.92	16.96	14,000	237,226	16.945	16.45	16.43	16.49	16.45	16.49	14,403	16.470	0.36%
2018-07-10	0	16.86	-	-	-	-	0	0	-	16.39	-	-	-	-	0	-	0.48%
2018-07-09	0	16.78	-	-	-	-	0	0	-	16.31	-	-	-	-	0	-	0.84%
2018-07-06	0	16.64	-	-	-	-	0	0	-	16.17	-	-	-	-	0	-	0.73%
2018-07-05	0	16.52	-	-	-	-	0	0	-	16.06	-	-	-	-	0	-	0.24%
2018-07-04	0	16.48	-	-	-	-	0	0	-	16.02	-	-	-	-	0	-	-1.32%
2018-07-03	0	16.70	-	16.84	16.70	16.74	1,000	16,720	16.720	16.23	-	16.37	16.23	16.27	1,029	16.252	0.98%
2018-06-29	0	16.58	-	-	-	-	0	0	-	16.07	-	-	-	-	0	-	0.97%
2018-06-28	0	16.42	-	-	16.42	16.42	1,500	24,630	16.420	15.92	-	-	15.92	15.92	1,547	15.920	0.24%
2018-06-27	0	16.38	-	-	-	-	0	0	-	15.88	-	-	-	-	0	-	0.00%
2018-06-26	0	16.38	-	-	16.36	16.42	40,600	665,688	16.396	15.88	-	-	15.86	15.92	41,876	15.897	-0.49%
2018-06-25	0	16.46	-	-	16.46	16.48	5,000	82,350	16.470	15.96	-	-	15.96	15.98	5,157	15.968	0.12%
2018-06-22	0	16.44	-	-	16.44	16.44	1,000	16,440	16.440	15.94	-	-	15.94	15.94	1,031	15.939	-0.60%
2018-06-21	0	16.54	-	-	16.52	16.54	3,000	49,570	16.523	16.04	-	-	16.02	16.04	3,094	16.020	0.85%
2018-06-20	0	16.40	-	-	16.34	16.40	2,700	44,130	16.344	15.90	-	-	15.84	15.90	2,785	15.846	0.74%
2018-06-19	0	16.28	-	-	16.28	16.34	3,000	48,950	16.317	15.78	-	-	15.78	15.84	3,094	15.819	0.00%
2018-06-15	0	16.28	-	-	-	-	0	0	-	15.78	-	-	-	-	0	-	0.25%
2018-06-14	0	16.24	-	-	16.24	16.24	100	1,624	16.240	15.75	-	-	15.75	15.75	103	15.745	-0.49%
2018-06-13	0	16.32	-	-	-	-	0	0	-	15.82	-	-	-	-	0	-	0.12%
2018-06-12	0	16.30	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.12%
2018-06-11	0	16.28	16.28	-	-	-	0	0	-	15.78	15.78	-	-	-	0	-	0.25%
2018-06-08	0	16.24	-	-	16.24	16.24	3,000	48,720	16.240	15.75	-	-	15.75	15.75	3,094	15.745	0.00%
2018-06-07	0	16.24	-	-	-	-	0	0	-	15.75	-	-	-	-	0	-	0.87%
2018-06-06	0	16.10	-	-	-	-	0	0	-	15.61	-	-	-	-	0	-	0.25%
2018-06-05	0	16.06	16.06	-	-	-	0	0	-	15.57	15.57	-	-	-	0	-	0.00%
2018-06-04	0	16.06	-	-	-	-	0	0	-	15.57	-	-	-	-	0	-	0.75%
2018-06-01	0	15.94	-	-	15.94	15.94	2,000	31,880	15.940	15.45	-	-	15.45	15.45	2,063	15.454	-0.38%
2018-05-31	0	16.00	-	-	16.00	16.00	2,500	40,000	16.000	15.51	-	-	15.51	15.51	2,579	15.512	0.88%
2018-05-30	0	15.86	-	-	15.86	15.86	5,000	79,300	15.860	15.38	-	-	15.38	15.38	5,157	15.377	-0.50%
2018-05-29	0	15.94	-	-	-	-	0	0	-	15.45	-	-	-	-	0	-	0.00%
2018-05-28	0	15.94	-	-	15.94	15.94	500	7,970	15.940	15.45	-	-	15.45	15.45	516	15.454	-0.13%
2018-05-25	0	15.96	-	-	15.96	15.96	2,500	39,900	15.960	15.47	-	-	15.47	15.47	2,579	15.474	0.25%
2018-05-24	0	15.92	-	-	-	-	0	0	-	15.43	-	-	-	-	0	-	0.51%
2018-05-23	0	15.84	-	-	15.84	15.84	2,500	39,600	15.840	15.36	-	-	15.36	15.36	2,579	15.357	-0.25%
2018-05-21	0	15.88	-	-	-	-	0	0	-	15.40	-	-	-	-	0	-	0.25%
2018-05-18	0	15.84	-	-	15.84	15.84	2,500	39,600	15.840	15.36	-	-	15.36	15.36	2,579	15.357	0.13%
2018-05-17	0	15.82	-	-	15.82	15.82	2,500	39,550	15.820	15.34	-	-	15.34	15.34	2,579	15.338	0.25%
2018-05-16	0	15.78	-	-	15.78	15.80	1,700	26,846	15.792	15.30	-	-	15.30	15.32	1,753	15.311	-0.38%
2018-05-15	0	15.84	15.80	15.86	15.84	15.84	2,500	39,600	15.840	15.36	15.32	15.38	15.36	15.36	2,579	15.357	0.00%
2018-05-14	0	15.84	-	-	15.84	15.84	2,500	39,600	15.840	15.36	-	-	15.36	15.36	2,579	15.357	0.64%
2018-05-11	0	15.74	-	-	-	-	0	0	-	15.26	-	-	-	-	0	-	0.25%
2018-05-10	0	15.70	-	-	-	-	0	0	-	15.22	-	-	-	-	0	-	0.38%
2018-05-09	0	15.64	-	-	15.64	15.64	2,500	39,100	15.640	15.16	-	-	15.16	15.16	2,579	15.163	0.51%
2018-05-08	0	15.56	-	-	15.56	15.56	1,000	15,560	15.560	15.09	-	-	15.09	15.09	1,031	15.086	0.26%
2018-05-07	0	15.52	-	-	15.50	15.52	2,500	38,760	15.504	15.05	-	-	15.03	15.05	2,579	15.032	1.31%
2018-05-04	0	15.32	-	-	-	-	0	0	-	14.85	-	-	-	-	0	-	-0.13%
2018-05-03	0	15.34	-	-	-	-	0	0	-	14.87	-	-	-	-	0	-	-0.39%
2018-05-02	0	15.40	-	-	15.40	15.40	2,500	38,500	15.400	14.93	-	-	14.93	14.93	2,579	14.931	-0.39%
2018-04-30	0	15.46	-	-	-	-	0	0	-	14.99	-	-	-	-	0	-	0.13%
2018-04-27	0	15.44	-	-	-	-	0	0	-	14.97	-	-	-	-	0	-	1.18%
2018-04-26	0	15.26	-	-	-	-	0	0	-	14.79	-	-	-	-	0	-	0.26%
2018-04-25	0	15.22	15.16	-	15.16	15.22	3,000	45,550	15.183	14.76	14.70	-	14.70	14.76	3,094	14.721	-1.55%
2018-04-24	0	15.46	-	-	-	-	0	0	-	14.99	-	-	-	-	0	-	0.00%
2018-04-23	0	15.46	-	-	-	-	0	0	-	14.99	-	-	-	-	0	-	0.00%
2018-04-20	0	15.46	-	-	15.44	15.46	2,500	38,648	15.459	14.99	-	-	14.97	14.99	2,579	14.988	-0.26%
2018-04-19	0	15.50	-	-	15.50	15.60	200	3,110	15.550	15.03	-	-	15.03	15.12	206	15.076	0.78%
2018-04-18	0	15.38	-	-	-	-	0	0	-	14.91	-	-	-	-	0	-	0.00%
2018-04-17	0	15.38	-	-	15.38	15.38	2,000	30,760	15.380	14.91	-	-	14.91	14.91	2,063	14.911	0.79%
2018-04-16	0	15.26	-	-	15.26	15.26	100	1,526	15.260	14.79	-	-	14.79	14.79	103	14.795	-0.39%
2018-04-13	0	15.32	-	-	15.32	15.32	100	1,532	15.320	14.85	-	-	14.85	14.85	103	14.853	0.13%
2018-04-12	0	15.30	-	-	-	-	0	0	-	14.83	-	-	-	-	0	-	0.00%
2018-04-11	0	15.30	-	-	15.30	15.30	100	1,530	15.300	14.83	-	-	14.83	14.83	103	14.834
2018-04-10	0	-	15.22	15.38	-	-	0	0	-	-	14.76	14.91	-	-	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

---