Global X Hang Seng High Dividend Yield ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03110  2013-06-17    
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
2026-02-04 0 32.80 32.70 32.82 32.28 32.86 1,923,208 62,842,420 32.676 32.80 32.70 32.82 32.28 32.86 1,923,208 32.676 1.61%
2026-02-03 0 32.28 32.28 32.34 31.94 32.42 1,972,193 63,591,242 32.244 32.28 32.28 32.34 31.94 32.42 1,972,193 32.244 0.87%
2026-02-02 0 32.00 32.00 32.10 31.64 32.34 3,548,577 113,138,321 31.883 32.00 32.00 32.10 31.64 32.34 3,548,577 31.883 -1.36%
2026-01-30 0 32.44 32.44 32.50 32.32 32.96 689,774 22,427,728 32.515 32.44 32.44 32.50 32.32 32.96 689,774 32.515 -1.58%
2026-01-29 0 32.96 32.96 32.98 32.50 32.98 1,103,800 36,137,264 32.739 32.96 32.96 32.98 32.50 32.98 1,103,800 32.739 1.48%
2026-01-28 0 32.48 32.46 32.48 31.90 32.58 1,158,066 37,502,899 32.384 32.48 32.46 32.48 31.90 32.58 1,158,066 32.384 2.01%
2026-01-27 0 31.84 31.82 31.84 31.68 31.88 665,828 21,173,557 31.800 31.84 31.82 31.84 31.68 31.88 665,828 31.800 0.57%
2026-01-26 0 31.66 31.64 31.66 31.32 31.80 752,148 23,762,459 31.593 31.66 31.64 31.66 31.32 31.80 752,148 31.593 0.96%
2026-01-23 0 31.36 31.28 31.40 31.30 31.70 3,094,075 97,205,508 31.417 31.36 31.28 31.40 31.30 31.70 3,094,075 31.417 -0.38%
2026-01-22 0 31.48 31.48 31.50 31.22 31.60 562,658 17,717,042 31.488 31.48 31.48 31.50 31.22 31.60 562,658 31.488 0.90%
2026-01-21 0 31.20 31.16 31.20 31.10 31.24 711,100 22,166,084 31.172 31.20 31.16 31.20 31.10 31.24 711,100 31.172 0.19%
2026-01-20 0 31.14 31.14 31.16 30.76 31.16 767,351 23,790,291 31.003 31.14 31.14 31.16 30.76 31.16 767,351 31.003 0.39%
2026-01-19 0 31.02 30.98 31.04 30.96 31.30 653,500 20,330,062 31.110 31.02 30.98 31.04 30.96 31.30 653,500 31.110 -0.06%
2026-01-16 0 31.04 31.00 31.10 30.96 31.40 3,882,278 121,023,627 31.173 31.04 31.00 31.10 30.96 31.40 3,882,278 31.173 -0.45%
2026-01-15 0 31.18 31.08 31.18 31.02 31.38 756,600 23,622,180 31.222 31.18 31.08 31.18 31.02 31.38 756,600 31.221 0.39%
2026-01-14 0 31.06 31.02 31.08 30.96 31.30 884,070 27,461,001 31.062 31.06 31.02 31.08 30.96 31.30 884,070 31.062 -0.19%
2026-01-13 0 31.12 31.08 31.12 31.02 31.36 694,134 21,624,607 31.153 31.12 31.08 31.12 31.02 31.36 694,134 31.153 0.91%
2026-01-09 0 30.84 30.84 30.86 30.62 30.88 442,410 13,612,824 30.770 30.84 30.84 30.86 30.62 30.88 442,410 30.770 0.52%
2026-01-08 0 30.68 30.64 30.68 30.52 30.76 359,043 10,993,065 30.618 30.68 30.64 30.68 30.52 30.76 359,043 30.618 -0.13%
2026-01-07 0 30.72 30.72 30.74 30.68 30.82 300,988 9,253,809 30.745 30.72 30.72 30.74 30.68 30.82 300,988 30.745 0.07%
2026-01-06 0 30.70 30.70 30.72 30.48 30.76 3,459,531 106,059,040 30.657 30.70 30.70 30.72 30.48 30.76 3,459,531 30.657 1.05%
2026-01-05 0 30.38 30.38 30.46 30.34 30.98 1,388,439 42,306,490 30.471 30.38 30.38 30.46 30.34 30.98 1,388,439 30.471 -0.07%
2025-12-31 0 30.40 30.38 30.46 30.34 30.58 290,826 8,846,858 30.420 30.40 30.38 30.46 30.34 30.58 290,826 30.420 -0.33%
2025-12-30 0 30.50 30.46 30.54 30.40 30.66 296,517 9,062,514 30.563 30.50 30.46 30.54 30.40 30.66 296,517 30.563 -0.26%
2025-12-29 0 30.58 30.56 30.58 30.48 30.90 556,962 17,058,798 30.628 30.58 30.56 30.58 30.48 30.90 556,962 30.628 -0.33%
2025-12-24 0 30.68 30.68 30.76 30.64 30.78 204,150 6,268,600 30.706 30.68 30.68 30.76 30.64 30.78 204,150 30.706 -0.07%
2025-12-23 0 30.70 30.64 30.70 30.58 30.88 318,609 9,790,526 30.729 30.70 30.64 30.70 30.58 30.88 318,609 30.729 0.39%
2025-12-22 0 30.58 30.58 30.64 30.44 30.78 5,267,059 160,732,517 30.517 30.58 30.58 30.64 30.44 30.78 5,267,059 30.517 -0.13%
2025-12-19 0 30.62 30.52 30.68 30.46 30.64 527,591 16,126,268 30.566 30.62 30.52 30.68 30.46 30.64 527,591 30.566 0.59%
2025-12-18 0 30.44 30.44 30.52 30.38 30.54 336,881 10,263,460 30.466 30.44 30.44 30.52 30.38 30.54 336,881 30.466 0.00%
2025-12-17 0 30.44 30.40 30.44 30.28 30.50 640,464 19,482,897 30.420 30.44 30.40 30.44 30.28 30.50 640,464 30.420 0.33%
2025-12-16 0 30.34 30.32 30.46 30.20 30.80 838,342 25,423,540 30.326 30.34 30.32 30.46 30.20 30.80 838,342 30.326 -1.24%
2025-12-15 0 30.72 30.70 30.76 30.50 30.78 334,500 10,263,358 30.683 30.72 30.70 30.76 30.50 30.78 334,500 30.683 0.26%
2025-12-12 0 30.64 30.64 30.70 30.40 30.70 552,362 16,920,048 30.632 30.64 30.64 30.70 30.40 30.70 552,362 30.632 0.86%
2025-12-11 0 30.38 30.38 30.40 30.34 30.64 356,457 10,852,332 30.445 30.38 30.38 30.40 30.34 30.64 356,457 30.445 -0.07%
2025-12-10 0 30.40 30.38 30.44 30.16 30.42 670,973 20,323,279 30.289 30.40 30.38 30.44 30.16 30.42 670,973 30.289 0.00%
2025-12-09 0 30.40 30.36 30.40 30.32 30.70 412,169 12,557,216 30.466 30.40 30.36 30.40 30.32 30.70 412,169 30.466 -0.72%
2025-12-08 0 30.62 30.62 30.66 30.62 31.00 511,981 15,723,325 30.711 30.62 30.62 30.66 30.62 31.00 511,981 30.711 -1.03%
2025-12-05 0 30.94 30.92 30.94 30.76 30.96 370,698 11,444,566 30.873 30.94 30.92 30.94 30.76 30.96 370,698 30.873 0.00%
2025-12-04 0 30.94 30.88 30.96 30.80 31.00 360,100 11,127,274 30.901 30.94 30.88 30.96 30.80 31.00 360,100 30.901 0.26%
2025-12-03 0 30.86 30.84 30.86 30.80 31.12 352,473 10,900,903 30.927 30.86 30.84 30.86 30.80 31.12 352,473 30.927 -0.71%
2025-12-02 0 31.08 31.06 31.08 30.68 31.08 533,158 16,511,065 30.968 31.08 31.06 31.08 30.68 31.08 533,158 30.968 1.30%
2025-12-01 0 30.68 30.66 30.70 30.50 30.78 326,644 10,011,246 30.649 30.68 30.66 30.70 30.50 30.78 326,644 30.649 0.72%
2025-11-28 0 30.46 30.44 30.46 30.40 30.64 173,300 5,278,056 30.456 30.46 30.44 30.46 30.40 30.64 173,300 30.456 -0.20%
2025-11-27 0 30.52 30.52 30.56 30.46 30.74 274,925 8,415,437 30.610 30.52 30.52 30.56 30.46 30.74 274,925 30.610 0.00%
2025-11-26 0 30.52 30.50 30.52 30.50 30.80 405,704 12,414,604 30.600 30.52 30.50 30.52 30.50 30.80 405,704 30.600 0.07%
2025-11-25 0 30.50 30.42 30.56 30.40 30.66 421,304 12,853,063 30.508 30.50 30.42 30.56 30.40 30.66 421,304 30.508 0.73%
2025-11-24 0 30.28 30.28 30.32 30.14 30.48 548,117 16,576,753 30.243 30.28 30.28 30.32 30.14 30.48 548,117 30.243 0.60%
2025-11-21 0 30.10 30.10 30.14 30.08 30.58 807,097 24,429,631 30.269 30.10 30.10 30.14 30.08 30.58 807,097 30.269 -2.08%
2025-11-20 0 30.74 30.70 30.74 30.58 31.04 570,100 17,565,368 30.811 30.74 30.70 30.74 30.58 31.04 570,100 30.811 -0.19%
2025-11-19 0 30.80 30.80 30.84 30.72 30.98 403,626 12,455,354 30.859 30.80 30.80 30.84 30.72 30.98 403,626 30.859 0.26%
2025-11-18 0 30.72 30.70 30.72 30.62 31.20 701,342 21,591,939 30.787 30.72 30.70 30.72 30.62 31.20 701,342 30.787 -1.85%
2025-11-17 0 31.30 31.26 31.30 31.14 31.50 440,700 13,758,704 31.220 31.30 31.26 31.30 31.14 31.50 440,700 31.220 -0.45%
2025-11-14 0 31.44 31.40 31.44 31.30 31.68 550,433 17,341,831 31.506 31.44 31.40 31.44 31.30 31.68 550,433 31.506 -1.07%
2025-11-13 0 31.78 31.76 31.78 31.60 31.80 731,247 23,166,714 31.681 31.78 31.76 31.78 31.60 31.80 731,247 31.681 0.06%
2025-11-12 0 31.76 31.76 31.78 31.16 31.78 888,435 28,049,042 31.571 31.76 31.76 31.78 31.16 31.78 888,435 31.571 1.99%
2025-11-11 0 31.14 31.12 31.14 30.90 31.22 881,395 27,387,329 31.073 31.14 31.12 31.14 30.90 31.22 881,395 31.073 0.26%
2025-11-10 0 31.06 31.00 31.06 30.66 31.06 729,730 22,569,263 30.928 31.06 31.00 31.06 30.66 31.06 729,730 30.928 1.30%
2025-11-07 0 30.66 30.60 30.66 30.46 30.66 379,707 11,616,576 30.594 30.66 30.60 30.66 30.46 30.66 379,707 30.594 0.46%
2025-11-06 0 30.52 30.48 30.52 30.08 30.56 936,500 28,498,148 30.431 30.52 30.48 30.52 30.08 30.56 936,500 30.430 1.67%
2025-11-05 0 30.02 30.00 30.02 29.62 30.10 781,310 23,399,270 29.949 30.02 30.00 30.02 29.62 30.10 781,310 29.949 0.00%
2025-11-04 0 30.02 29.98 30.04 29.90 30.22 648,510 19,520,437 30.100 30.02 29.98 30.04 29.90 30.22 648,510 30.100 0.00%
2025-11-03 0 30.02 29.96 30.02 29.60 30.02 574,684 17,169,421 29.876 30.02 29.96 30.02 29.60 30.02 574,684 29.876 1.42%
2025-10-31 0 29.60 29.56 29.60 29.56 29.88 378,000 11,234,774 29.722 29.60 29.56 29.60 29.56 29.88 378,000 29.722 -0.87%
2025-10-30 0 29.86 29.80 29.88 29.62 30.00 913,600 27,312,022 29.895 29.86 29.80 29.88 29.62 30.00 913,600 29.895 0.34%
2025-10-28 0 29.76 29.76 29.78 29.72 30.00 793,339 23,661,356 29.825 29.76 29.76 29.78 29.72 30.00 793,339 29.825 -0.53%
2025-10-27 0 29.92 29.86 29.92 29.60 29.96 621,135 18,526,389 29.827 29.92 29.86 29.92 29.60 29.96 621,135 29.827 1.08%
2025-10-24 0 29.60 29.56 29.60 29.46 29.64 485,482 14,342,510 29.543 29.60 29.56 29.60 29.46 29.64 485,482 29.543 0.54%
2025-10-23 0 29.44 29.30 29.44 29.14 29.48 392,997 11,523,692 29.323 29.44 29.30 29.44 29.14 29.48 392,997 29.323 0.62%
2025-10-22 0 29.26 29.20 29.26 29.04 29.40 402,200 11,729,314 29.163 29.26 29.20 29.26 29.04 29.40 402,200 29.163 -0.14%
2025-10-21 0 29.30 29.26 29.30 29.24 29.48 573,011 16,836,683 29.383 29.30 29.26 29.30 29.24 29.48 573,011 29.383 0.34%
2025-10-20 0 29.20 29.20 29.22 28.98 29.32 604,200 17,597,518 29.125 29.20 29.20 29.22 28.98 29.32 604,200 29.125 1.39%
2025-10-17 0 28.80 28.76 28.80 28.72 29.28 654,000 18,925,946 28.939 28.80 28.76 28.80 28.72 29.28 654,000 28.939 -1.44%
2025-10-16 0 29.22 29.20 29.22 28.74 29.26 542,971 15,837,128 29.168 29.22 29.20 29.22 28.74 29.26 542,971 29.168 0.76%
2025-10-15 0 29.00 28.98 29.00 28.72 29.00 1,036,418 29,895,479 28.845 29.00 28.98 29.00 28.72 29.00 1,036,418 28.845 0.90%
2025-10-14 0 28.74 28.74 28.76 28.56 29.06 1,249,105 35,957,206 28.786 28.74 28.74 28.76 28.56 29.06 1,249,105 28.786 0.14%
2025-10-13 0 28.70 28.70 28.74 28.20 28.72 1,072,028 30,445,849 28.400 28.70 28.70 28.74 28.20 28.72 1,072,028 28.400 -0.35%
2025-10-10 0 28.80 28.78 28.80 28.66 29.00 603,260 17,388,341 28.824 28.80 28.78 28.80 28.66 29.00 603,260 28.824 -0.14%
2025-10-09 0 28.84 28.82 28.84 28.40 28.90 779,352 22,380,407 28.717 28.84 28.82 28.84 28.40 28.90 779,352 28.717 1.69%
2025-10-08 0 28.36 28.34 28.36 28.12 28.48 506,500 14,304,448 28.242 28.36 28.34 28.36 28.12 28.48 506,500 28.242 0.00%
2025-10-06 0 28.36 28.34 28.36 28.32 28.60 676,682 19,220,553 28.404 28.36 28.34 28.36 28.32 28.60 676,682 28.404 -0.63%
2025-10-03 0 28.54 28.54 28.56 28.40 28.66 680,100 19,393,536 28.516 28.54 28.54 28.56 28.40 28.66 680,100 28.516 -0.28%
2025-10-02 0 28.62 28.62 28.64 28.48 28.68 1,605,070 45,942,064 28.623 28.62 28.62 28.64 28.48 28.68 1,605,070 28.623 0.42%
2025-09-30 0 28.50 28.50 28.52 28.34 28.70 1,068,505 30,401,366 28.452 28.50 28.50 28.52 28.34 28.70 1,068,505 28.452 -0.14%
2025-09-29 0 28.54 28.54 28.60 28.28 28.62 974,577 27,731,500 28.455 28.54 28.54 28.60 28.28 28.62 974,577 28.455 0.78%
2025-09-26 0 28.32 28.32 28.36 27.90 28.44 693,424 19,539,183 28.178 28.32 28.32 28.36 27.90 28.44 693,424 28.178 0.43%
2025-09-25 0 28.20 28.16 28.20 28.08 28.96 1,261,600 35,652,860 28.260 28.20 28.16 28.20 28.08 28.96 1,261,600 28.260 -1.40%
2025-09-24 0 28.60 28.60 28.62 28.18 28.66 2,529,409 72,268,194 28.571 28.60 28.60 28.62 28.18 28.66 2,529,409 28.571 0.28%
2025-09-23 0 30.12 30.12 30.18 30.02 30.58 2,454,400 73,888,765 30.105 28.52 28.52 28.58 28.43 28.96 2,592,094 28.505 -0.59%
2025-09-22 0 30.30 30.28 30.30 30.14 30.98 2,290,100 69,464,826 30.333 28.69 28.67 28.69 28.54 29.33 2,418,577 28.721 -1.56%
2025-09-19 0 30.78 30.76 30.78 30.58 30.82 682,723 20,960,968 30.702 29.14 29.13 29.14 28.96 29.18 721,024 29.071 0.59%
2025-09-18 0 30.60 30.58 30.60 30.40 30.92 1,511,434 46,354,757 30.669 28.97 28.96 28.97 28.79 29.28 1,596,227 29.040 -1.03%
2025-09-17 0 30.92 30.90 30.92 30.72 31.10 1,911,892 58,992,617 30.856 29.28 29.26 29.28 29.09 29.45 2,019,151 29.217 0.13%
2025-09-16 0 30.88 30.88 30.92 30.72 31.10 1,310,247 40,452,963 30.874 29.24 29.24 29.28 29.09 29.45 1,383,753 29.234 -0.26%
2025-09-15 0 30.96 30.94 30.96 30.86 31.20 735,100 22,740,198 30.935 29.32 29.30 29.32 29.22 29.54 776,340 29.292 -0.26%
2025-09-12 0 31.04 31.02 31.08 30.92 31.18 864,910 26,833,996 31.025 29.39 29.37 29.43 29.28 29.52 913,432 29.377 0.45%
2025-09-11 0 30.90 30.90 30.98 30.56 31.00 911,418 28,163,109 30.900 29.26 29.26 29.33 28.94 29.35 962,549 29.259 0.46%
2025-09-10 0 30.76 30.76 30.78 30.42 30.76 1,044,692 32,001,182 30.632 29.13 29.13 29.14 28.80 29.13 1,103,300 29.005 1.32%
2025-09-09 0 30.36 30.36 30.40 30.28 30.52 322,198 9,794,603 30.399 28.75 28.75 28.79 28.67 28.90 340,274 28.784 0.20%
2025-09-08 0 30.30 30.28 30.30 30.10 30.34 428,030 12,936,411 30.223 28.69 28.67 28.69 28.50 28.73 452,043 28.618 0.66%
2025-09-05 0 30.10 30.08 30.10 29.64 30.10 478,166 14,261,026 29.824 28.50 28.48 28.50 28.07 28.50 504,992 28.240 1.96%
2025-09-04 0 29.52 29.52 29.58 29.42 30.06 789,700 23,357,906 29.578 27.95 27.95 28.01 27.86 28.46 834,003 28.007 -1.20%
2025-09-03 0 29.88 29.88 29.90 29.80 30.40 659,600 19,729,700 29.912 28.29 28.29 28.31 28.22 28.79 696,604 28.323 -0.20%
2025-09-02 0 29.94 29.92 29.94 29.88 30.16 1,093,601 32,767,384 29.963 28.35 28.33 28.35 28.29 28.56 1,154,953 28.371 -0.40%
2025-09-01 0 30.06 30.04 30.06 29.98 30.20 617,500 18,558,564 30.054 28.46 28.44 28.46 28.39 28.60 652,142 28.458 0.20%
2025-08-29 0 30.00 29.98 30.02 30.00 30.34 565,500 17,036,830 30.127 28.41 28.39 28.43 28.41 28.73 597,225 28.527 -0.46%
2025-08-28 0 30.14 30.12 30.16 29.94 30.20 500,500 15,046,834 30.064 28.54 28.52 28.56 28.35 28.60 528,579 28.467 0.40%
2025-08-27 0 30.02 30.00 30.02 29.94 30.56 768,650 23,182,238 30.160 28.43 28.41 28.43 28.35 28.94 811,772 28.558 -1.51%
2025-08-26 0 30.48 30.42 30.48 30.40 30.66 514,008 15,703,430 30.551 28.86 28.80 28.86 28.79 29.03 542,844 28.928 -0.20%
2025-08-25 0 30.54 30.52 30.54 30.54 30.80 751,700 23,056,092 30.672 28.92 28.90 28.92 28.92 29.16 793,871 29.043 0.13%
2025-08-22 0 30.50 30.44 30.50 30.24 30.60 725,513 22,032,595 30.368 28.88 28.82 28.88 28.63 28.97 766,215 28.755 0.00%
2025-08-21 0 30.50 30.42 30.50 30.30 30.58 573,197 17,474,072 30.485 28.88 28.80 28.88 28.69 28.96 605,354 28.866 0.53%
2025-08-20 0 30.34 30.32 30.36 30.00 30.34 514,934 15,540,875 30.180 28.73 28.71 28.75 28.41 28.73 543,822 28.577 0.40%
2025-08-19 0 30.22 30.16 30.24 30.14 30.32 470,600 14,223,892 30.225 28.61 28.56 28.63 28.54 28.71 497,001 28.619 0.00%
2025-08-18 0 30.22 30.22 30.24 30.22 30.60 869,217 26,360,924 30.327 28.61 28.61 28.63 28.61 28.97 917,981 28.716 -0.72%
2025-08-15 0 30.44 30.44 30.50 30.38 30.60 411,507 12,541,563 30.477 28.82 28.82 28.88 28.77 28.97 434,593 28.858 -0.52%
2025-08-14 0 30.60 30.60 30.62 30.50 31.22 569,400 17,500,270 30.735 28.97 28.97 28.99 28.88 29.56 601,344 29.102 -0.33%
2025-08-13 0 30.70 30.68 30.70 30.56 30.80 432,455 13,253,608 30.647 29.07 29.05 29.07 28.94 29.16 456,716 29.019 0.59%
2025-08-12 0 30.52 30.50 30.54 30.28 30.60 496,754 15,159,233 30.517 28.90 28.88 28.92 28.67 28.97 524,622 28.896 0.79%
2025-08-11 0 30.28 30.28 30.30 30.20 30.50 587,276 17,801,333 30.312 28.67 28.67 28.69 28.60 28.88 620,223 28.702 0.00%
2025-08-08 0 30.28 30.28 30.30 30.20 30.42 520,300 15,769,188 30.308 28.67 28.67 28.69 28.60 28.80 549,489 28.698 -0.13%
2025-08-07 0 30.32 30.28 30.32 29.98 30.40 459,215 13,876,987 30.219 28.71 28.67 28.71 28.39 28.79 484,977 28.614 1.07%
2025-08-06 0 30.00 30.00 30.02 29.82 30.04 446,202 13,360,650 29.943 28.41 28.41 28.43 28.24 28.44 471,234 28.352 0.54%
2025-08-05 0 29.84 29.84 29.88 29.56 29.90 607,930 18,076,593 29.735 28.25 28.25 28.29 27.99 28.31 642,035 28.155 1.15%
2025-08-04 0 29.50 29.52 29.54 29.16 29.58 821,034 24,156,938 29.423 27.93 27.95 27.97 27.61 28.01 867,095 27.860 0.34%
2025-08-01 0 29.40 29.40 29.46 29.36 29.76 768,417 22,676,410 29.511 27.84 27.84 27.90 27.80 28.18 811,526 27.943 -0.88%
2025-07-31 0 29.66 29.66 29.70 29.66 30.20 1,501,910 44,798,375 29.828 28.08 28.08 28.12 28.08 28.60 1,586,169 28.243 -1.72%
2025-07-30 0 30.18 30.18 30.22 30.10 30.44 622,704 18,861,108 30.289 28.58 28.58 28.61 28.50 28.82 657,638 28.680 -0.40%
2025-07-29 0 30.30 30.24 30.30 30.02 30.32 626,963 18,883,003 30.118 28.69 28.63 28.69 28.43 28.71 662,136 28.518 0.40%
2025-07-28 0 30.18 30.18 30.24 30.04 30.36 1,418,519 42,919,445 30.257 28.58 28.58 28.63 28.44 28.75 1,498,099 28.649 -0.40%
2025-07-25 0 30.30 30.30 30.34 30.20 30.60 910,009 27,632,205 30.365 28.69 28.69 28.73 28.60 28.97 961,061 28.752 -0.07%
2025-07-24 0 30.32 30.28 30.32 29.96 30.32 768,075 23,208,481 30.216 28.71 28.67 28.71 28.37 28.71 811,165 28.611 1.20%
2025-07-23 0 29.96 29.94 29.98 29.88 30.18 994,519 29,797,233 29.962 28.37 28.35 28.39 28.29 28.58 1,050,312 28.370 0.07%
2025-07-22 0 29.94 29.90 29.94 29.50 29.98 519,867 15,494,691 29.805 28.35 28.31 28.35 27.93 28.39 549,032 28.222 1.49%
2025-07-21 0 29.50 29.48 29.52 29.16 29.54 825,676 24,253,435 29.374 27.93 27.91 27.95 27.61 27.97 871,997 27.814 1.30%
2025-07-18 0 29.12 29.10 29.12 28.98 29.12 453,800 13,188,150 29.062 27.57 27.55 27.57 27.44 27.57 479,259 27.518 0.69%
2025-07-17 0 28.92 28.92 28.96 28.86 29.06 735,498 21,271,772 28.922 27.38 27.38 27.42 27.33 27.52 776,760 27.385 -0.21%
2025-07-16 0 28.98 28.98 29.02 28.88 29.10 724,106 20,980,435 28.974 27.44 27.44 27.48 27.35 27.55 764,729 27.435 -0.07%
2025-07-15 0 29.00 28.98 29.08 28.80 29.36 524,608 15,205,101 28.984 27.46 27.44 27.54 27.27 27.80 554,039 27.444 -0.28%
2025-07-14 0 29.08 29.10 29.12 28.86 29.14 448,996 13,049,836 29.065 27.54 27.55 27.57 27.33 27.59 474,185 27.521 0.76%
2025-07-11 0 28.86 28.86 28.88 28.80 29.10 798,276 23,141,321 28.989 27.33 27.33 27.35 27.27 27.55 843,060 27.449 0.21%
2025-07-10 0 28.80 28.76 28.80 28.50 28.80 442,120 12,688,813 28.700 27.27 27.23 27.27 26.99 27.27 466,923 27.175 0.77%
2025-07-09 0 28.58 28.54 28.58 28.34 28.78 518,413 14,785,949 28.522 27.06 27.02 27.06 26.83 27.25 547,496 27.006 -0.49%
2025-07-08 0 28.72 28.68 28.72 28.64 28.84 712,117 20,441,070 28.705 27.19 27.16 27.19 27.12 27.31 752,067 27.180 0.07%
2025-07-07 0 28.70 28.70 28.74 28.54 28.80 1,022,143 29,250,711 28.617 27.18 27.18 27.21 27.02 27.27 1,079,486 27.097 -0.14%
2025-07-04 0 28.74 28.72 28.74 28.44 28.78 502,548 14,378,273 28.611 27.21 27.19 27.21 26.93 27.25 530,741 27.091 0.14%
2025-07-03 0 28.70 28.70 28.72 28.50 28.76 417,819 11,972,675 28.655 27.18 27.18 27.19 26.99 27.23 441,259 27.133 0.63%
2025-07-02 0 28.52 28.52 28.54 28.10 28.58 539,256 15,338,670 28.444 27.00 27.00 27.02 26.61 27.06 569,509 26.933 1.86%
2025-06-30 0 28.00 28.02 28.06 27.90 28.20 350,700 9,829,750 28.029 26.51 26.53 26.57 26.42 26.70 370,375 26.540 -0.43%
2025-06-27 0 28.12 28.12 28.14 28.00 28.40 839,557 23,665,266 28.188 26.63 26.63 26.65 26.51 26.89 886,657 26.690 -0.35%
2025-06-26 0 28.22 28.22 28.24 28.10 28.28 520,901 14,689,498 28.200 26.72 26.72 26.74 26.61 26.78 550,124 26.702 -0.07%
2025-06-25 0 28.24 28.22 28.24 28.06 28.26 1,139,017 32,085,068 28.169 26.74 26.72 26.74 26.57 26.76 1,202,917 26.673 0.50%
2025-06-24 0 28.10 28.08 28.10 27.72 28.10 950,023 26,594,822 27.994 26.61 26.59 26.61 26.25 26.61 1,003,320 26.507 1.44%
2025-06-23 0 27.70 27.70 27.72 27.24 27.72 727,150 19,990,424 27.492 26.23 26.23 26.25 25.79 26.25 767,944 26.031 0.95%
2025-06-20 0 27.44 27.44 27.48 27.20 27.54 736,111 20,122,446 27.336 25.98 25.98 26.02 25.76 26.08 777,408 25.884 0.66%
2025-06-19 0 27.26 27.26 27.28 27.14 27.76 1,185,601 32,334,263 27.273 25.81 25.81 25.83 25.70 26.29 1,252,114 25.824 -1.87%
2025-06-18 0 27.78 27.76 27.78 27.58 27.90 448,386 12,427,383 27.716 26.30 26.29 26.30 26.11 26.42 473,541 26.244 -0.14%
2025-06-17 0 27.82 27.80 27.82 27.72 27.94 497,281 13,830,910 27.813 26.34 26.32 26.34 26.25 26.46 525,179 26.336 -0.43%
2025-06-16 0 27.94 27.94 27.96 27.68 27.94 606,603 16,871,654 27.813 26.46 26.46 26.47 26.21 26.46 640,634 26.336 0.65%
2025-06-13 0 27.76 27.70 27.76 27.52 27.80 656,586 18,182,353 27.692 26.29 26.23 26.29 26.06 26.32 693,421 26.221 1.09%
2025-06-12 0 27.46 27.48 27.50 27.46 27.66 857,135 23,625,345 27.563 26.00 26.02 26.04 26.00 26.19 905,221 26.099 -0.51%
2025-06-11 0 27.60 27.60 27.62 27.30 27.62 672,787 18,536,038 27.551 26.13 26.13 26.15 25.85 26.15 710,531 26.088 1.10%
2025-06-10 0 27.30 27.28 27.30 27.00 27.36 617,869 16,836,474 27.249 25.85 25.83 25.85 25.57 25.91 652,532 25.802 0.89%
2025-06-09 0 27.06 27.06 27.08 26.84 27.12 1,225,600 33,028,270 26.949 25.62 25.62 25.64 25.41 25.68 1,294,357 25.517 0.89%
2025-06-06 0 26.82 26.80 26.82 26.82 27.04 498,003 13,421,478 26.951 25.40 25.38 25.40 25.40 25.60 525,941 25.519 -0.15%
2025-06-05 0 26.86 26.84 26.86 26.70 26.92 413,329 11,083,853 26.816 25.43 25.41 25.43 25.28 25.49 436,517 25.392 0.90%
2025-06-04 0 26.62 26.62 26.64 26.50 26.64 269,286 7,158,035 26.582 25.21 25.21 25.22 25.09 25.22 284,393 25.170 0.23%
2025-06-03 0 26.56 26.52 26.58 26.14 26.58 374,268 9,891,809 26.430 25.15 25.11 25.17 24.75 25.17 395,265 25.026 1.84%
2025-06-02 0 26.08 26.08 26.18 25.62 26.40 793,623 20,515,787 25.851 24.69 24.69 24.79 24.26 25.00 838,146 24.478 -0.61%
2025-05-30 0 26.24 26.22 26.24 26.22 26.42 173,600 4,561,960 26.279 24.85 24.83 24.85 24.83 25.02 183,339 24.883 -0.68%
2025-05-29 0 26.42 26.42 26.44 26.28 26.42 322,807 8,504,365 26.345 25.02 25.02 25.04 24.88 25.02 340,917 24.946 0.38%
2025-05-28 0 26.32 26.30 26.32 26.24 26.38 461,600 12,152,660 26.327 24.92 24.90 24.92 24.85 24.98 487,496 24.929 0.15%
2025-05-27 0 26.28 26.26 26.28 26.12 26.34 251,107 6,597,380 26.273 24.88 24.87 24.88 24.73 24.94 265,194 24.878 0.46%
2025-05-26 0 26.16 26.16 26.18 25.98 26.40 288,100 7,553,734 26.219 24.77 24.77 24.79 24.60 25.00 304,263 24.826 0.00%
2025-05-23 0 26.16 26.14 26.18 26.06 26.24 425,686 11,138,218 26.165 24.77 24.75 24.79 24.68 24.85 449,567 24.775 0.08%
2025-05-22 0 26.14 26.14 26.16 26.10 26.36 334,101 8,752,004 26.196 24.75 24.75 24.77 24.71 24.96 352,844 24.804 -0.46%
2025-05-21 0 26.26 26.24 26.26 26.00 26.32 723,468 18,968,027 26.218 24.87 24.85 24.87 24.62 24.92 764,055 24.825 0.69%
2025-05-20 0 26.08 26.06 26.08 25.84 26.08 538,648 14,002,541 25.996 24.69 24.68 24.69 24.47 24.69 568,867 24.615 0.93%
2025-05-19 0 25.84 25.82 25.84 25.60 25.88 489,400 12,613,462 25.773 24.47 24.45 24.47 24.24 24.51 516,856 24.404 0.39%
2025-05-16 0 25.74 25.72 25.74 25.58 25.80 394,569 10,129,994 25.674 24.37 24.35 24.37 24.22 24.43 416,705 24.310 -0.23%
2025-05-15 0 25.80 25.76 25.86 25.78 26.00 332,878 8,623,562 25.906 24.43 24.39 24.49 24.41 24.62 351,553 24.530 -0.54%
2025-05-14 0 25.94 25.92 25.96 25.62 26.00 685,902 17,731,227 25.851 24.56 24.54 24.58 24.26 24.62 724,382 24.478 1.33%
2025-05-13 0 25.60 25.60 25.64 25.56 25.70 570,925 14,639,624 25.642 24.24 24.24 24.28 24.20 24.33 602,954 24.280 -0.54%
2025-05-12 0 25.74 25.68 25.74 25.42 25.80 614,599 15,744,772 25.618 24.37 24.32 24.37 24.07 24.43 649,079 24.257 1.74%
2025-05-09 0 25.30 25.30 25.32 25.08 25.30 392,457 9,906,038 25.241 23.96 23.96 23.97 23.75 23.96 414,474 23.900 0.96%
2025-05-08 0 25.06 25.06 25.10 24.98 25.18 325,136 8,153,995 25.079 23.73 23.73 23.77 23.65 23.84 343,376 23.747 0.24%
2025-05-07 0 25.00 24.96 25.02 24.90 25.30 427,600 10,741,296 25.120 23.67 23.63 23.69 23.58 23.96 451,589 23.786 0.40%
2025-05-06 0 24.90 24.88 24.92 24.60 24.92 785,900 19,463,916 24.766 23.58 23.56 23.60 23.29 23.60 829,990 23.451 0.97%
2025-05-02 0 24.66 24.66 24.68 24.58 24.80 666,778 16,489,645 24.730 23.35 23.35 23.37 23.27 23.48 704,185 23.417 0.16%
2025-04-30 0 24.62 24.62 24.64 24.34 24.62 176,600 4,317,004 24.445 23.31 23.31 23.33 23.05 23.31 186,507 23.147 0.41%
2025-04-29 0 24.52 24.48 24.54 24.42 24.70 178,958 4,394,009 24.553 23.22 23.18 23.24 23.12 23.39 188,998 23.249 -0.08%
2025-04-28 0 24.54 24.52 24.56 24.28 24.60 796,286 19,506,775 24.497 23.24 23.22 23.26 22.99 23.29 840,958 23.196 0.57%
2025-04-25 0 24.40 24.42 24.48 24.34 24.60 330,100 8,081,070 24.481 23.10 23.12 23.18 23.05 23.29 348,619 23.180 0.41%
2025-04-24 0 24.30 24.30 24.34 24.20 24.46 193,817 4,715,906 24.332 23.01 23.01 23.05 22.91 23.16 204,690 23.039 -0.41%
2025-04-23 0 24.40 24.32 24.44 24.24 24.70 520,200 12,690,526 24.396 23.10 23.03 23.14 22.95 23.39 549,384 23.100 0.83%
2025-04-22 0 24.20 24.20 24.24 23.90 24.24 418,430 10,070,412 24.067 22.91 22.91 22.95 22.63 22.95 441,904 22.789 0.75%
2025-04-17 0 24.02 23.98 24.04 23.86 24.10 231,800 5,557,538 23.976 22.74 22.71 22.76 22.59 22.82 244,804 22.702 0.92%
2025-04-16 0 23.80 23.80 23.86 23.62 24.08 462,234 11,004,608 23.807 22.54 22.54 22.59 22.37 22.80 488,166 22.543 -1.00%
2025-04-15 0 24.04 24.06 24.08 23.96 24.10 321,400 7,720,858 24.023 22.76 22.78 22.80 22.69 22.82 339,431 22.746 0.17%
2025-04-14 0 24.00 23.96 24.00 23.72 24.00 636,412 15,193,728 23.874 22.73 22.69 22.73 22.46 22.73 672,115 22.606 1.95%
2025-04-11 0 23.54 23.50 23.54 23.24 23.66 644,378 15,103,475 23.439 22.29 22.25 22.29 22.01 22.40 680,528 22.194 0.60%
2025-04-10 0 23.40 23.36 23.38 23.26 23.72 770,300 18,085,740 23.479 22.16 22.12 22.14 22.02 22.46 813,515 22.232 1.21%
2025-04-09 0 23.12 23.10 23.12 22.10 23.20 1,575,814 35,671,121 22.637 21.89 21.87 21.89 20.93 21.97 1,664,219 21.434 1.58%
2025-04-08 0 22.76 22.80 22.90 22.52 23.04 2,856,569 65,045,422 22.771 21.55 21.59 21.68 21.32 21.82 3,016,825 21.561 1.16%
2025-04-07 0 22.50 22.50 22.52 22.48 23.86 3,053,152 70,277,989 23.018 21.30 21.30 21.32 21.29 22.59 3,224,437 21.795 -9.71%
2025-04-03 0 24.92 24.90 24.92 24.70 25.08 668,018 16,645,320 24.918 23.60 23.58 23.60 23.39 23.75 705,494 23.594 -0.64%
2025-04-02 0 25.08 25.06 25.10 24.82 25.12 386,300 9,651,972 24.986 23.75 23.73 23.77 23.50 23.79 407,972 23.658 0.80%
2025-04-01 0 24.88 24.84 24.88 24.80 24.98 297,060 7,392,924 24.887 23.56 23.52 23.56 23.48 23.65 313,725 23.565 0.48%
2025-03-31 0 24.76 24.76 24.80 24.62 24.94 407,800 10,087,388 24.736 23.44 23.44 23.48 23.31 23.62 430,678 23.422 -0.64%
2025-03-28 0 24.92 24.88 24.92 24.76 25.18 254,100 6,322,818 24.883 23.60 23.56 23.60 23.44 23.84 268,355 23.561 -0.48%
2025-03-27 0 25.04 25.02 25.04 24.90 25.18 266,218 6,665,876 25.039 23.71 23.69 23.71 23.58 23.84 281,153 23.709 0.40%
2025-03-26 0 24.94 24.90 24.96 24.74 25.00 431,600 10,730,354 24.862 23.62 23.58 23.63 23.43 23.67 455,813 23.541 0.24%
2025-03-25 0 24.88 24.86 24.96 24.84 25.30 811,545 20,241,925 24.943 23.56 23.54 23.63 23.52 23.96 857,073 23.617 -1.23%
2025-03-24 0 25.46 25.46 25.48 25.24 25.52 887,600 22,508,088 25.358 23.85 23.85 23.87 23.65 23.91 947,443 23.757 -0.08%
2025-03-21 0 25.48 25.48 25.50 25.32 25.88 985,227 25,196,909 25.575 23.87 23.87 23.89 23.72 24.25 1,051,652 23.959 -1.24%
2025-03-20 0 25.80 25.78 25.80 25.74 26.24 663,709 17,195,209 25.908 24.17 24.15 24.17 24.11 24.58 708,457 24.271 -1.75%
2025-03-19 0 26.26 26.20 26.30 26.14 26.40 497,200 13,041,310 26.230 24.60 24.55 24.64 24.49 24.73 530,722 24.573 -0.23%
2025-03-18 0 26.32 26.30 26.34 26.14 26.40 537,259 14,108,935 26.261 24.66 24.64 24.68 24.49 24.73 573,481 24.602 0.84%
2025-03-17 0 26.10 26.02 26.14 25.82 26.16 726,265 18,893,014 26.014 24.45 24.38 24.49 24.19 24.51 775,230 24.371 1.08%
2025-03-14 0 25.82 25.82 25.88 25.40 25.96 482,561 12,449,530 25.799 24.19 24.19 24.25 23.80 24.32 515,096 24.169 1.65%
2025-03-13 0 25.40 25.36 25.46 25.22 25.54 382,601 9,711,363 25.383 23.80 23.76 23.85 23.63 23.93 408,396 23.779 0.40%
2025-03-12 0 25.30 25.26 25.32 25.20 25.46 426,000 10,793,626 25.337 23.70 23.66 23.72 23.61 23.85 454,721 23.737 0.00%
2025-03-11 0 25.30 25.24 25.36 24.70 25.30 790,090 19,755,109 25.004 23.70 23.65 23.76 23.14 23.70 843,359 23.424 1.12%
2025-03-10 0 25.02 25.02 25.10 24.84 25.24 480,406 12,014,850 25.010 23.44 23.44 23.51 23.27 23.65 512,795 23.430 -0.71%
2025-03-07 0 25.20 25.14 25.24 25.00 25.38 496,979 12,543,158 25.239 23.61 23.55 23.65 23.42 23.78 530,486 23.645 0.16%
2025-03-06 0 25.16 25.14 25.16 24.92 25.26 1,047,800 26,241,098 25.044 23.57 23.55 23.57 23.35 23.66 1,118,444 23.462 1.04%
2025-03-05 0 24.90 24.88 24.90 24.44 24.92 965,084 23,945,848 24.812 23.33 23.31 23.33 22.90 23.35 1,030,151 23.245 2.05%
2025-03-04 0 24.40 24.40 24.42 24.12 24.44 441,800 10,743,810 24.318 22.86 22.86 22.88 22.60 22.90 471,587 22.782 0.00%
2025-03-03 0 24.40 24.34 24.42 24.32 24.68 2,848,500 69,818,602 24.511 22.86 22.80 22.88 22.78 23.12 3,040,548 22.963 0.08%
2025-02-28 0 24.38 24.36 24.38 24.28 24.86 1,421,985 34,912,463 24.552 22.84 22.82 22.84 22.75 23.29 1,517,856 23.001 -2.17%
2025-02-27 0 24.92 24.92 24.96 24.74 25.02 929,196 23,112,575 24.874 23.35 23.35 23.38 23.18 23.44 991,843 23.303 -0.16%
2025-02-26 0 24.96 24.96 24.98 24.36 25.04 636,692 15,810,241 24.832 23.38 23.38 23.40 22.82 23.46 679,618 23.263 2.21%
2025-02-25 0 24.42 24.38 24.44 24.32 24.78 580,400 14,200,266 24.466 22.88 22.84 22.90 22.78 23.21 619,531 22.921 -1.45%
2025-02-24 0 24.78 24.78 24.80 24.56 25.00 3,347,044 82,799,347 24.738 23.21 23.21 23.23 23.01 23.42 3,572,705 23.176 0.00%
2025-02-21 0 24.78 24.76 24.78 24.58 24.80 944,460 23,339,154 24.712 23.21 23.20 23.21 23.03 23.23 1,008,136 23.151 0.73%
2025-02-20 0 24.60 24.58 24.62 24.40 24.66 14,142,600 349,660,536 24.724 23.05 23.03 23.06 22.86 23.10 15,096,106 23.162 -0.24%
2025-02-19 0 24.66 24.66 24.68 24.54 24.90 673,905 16,603,065 24.637 23.10 23.10 23.12 22.99 23.33 719,340 23.081 -0.16%
2025-02-18 0 24.70 24.70 24.72 24.40 24.84 16,751,930 418,249,057 24.967 23.14 23.14 23.16 22.86 23.27 17,881,359 23.390 0.65%
2025-02-17 0 24.54 24.48 24.56 24.04 24.64 19,104,683 466,444,854 24.415 22.99 22.93 23.01 22.52 23.08 20,392,737 22.873 2.08%
2025-02-14 0 24.04 24.02 24.04 23.82 24.10 624,009 14,949,815 23.958 22.52 22.50 22.52 22.32 22.58 666,080 22.444 1.09%
2025-02-13 0 23.78 23.74 23.80 23.72 24.38 1,045,139 25,071,002 23.988 22.28 22.24 22.30 22.22 22.84 1,115,603 22.473 -1.00%
2025-02-12 0 24.02 23.98 24.02 23.50 24.02 17,688,348 418,812,106 23.677 22.50 22.47 22.50 22.02 22.50 18,880,911 22.182 1.95%
2025-02-11 0 23.56 23.56 23.60 23.56 23.82 21,575,062 505,888,343 23.448 22.07 22.07 22.11 22.07 22.32 23,029,671 21.967 -0.84%
2025-02-10 0 23.76 23.74 23.76 23.72 23.88 773,500 18,394,520 23.781 22.26 22.24 22.26 22.22 22.37 825,650 22.279 0.08%
2025-02-07 0 23.74 23.70 23.74 23.56 23.76 886,531 20,993,340 23.680 22.24 22.20 22.24 22.07 22.26 946,302 22.185 0.08%
2025-02-06 0 23.72 23.68 23.80 23.50 23.72 411,700 9,745,002 23.670 22.22 22.18 22.30 22.02 22.22 439,457 22.175 0.85%
2025-02-05 0 23.52 23.50 23.52 23.42 23.72 16,350,460 382,212,445 23.376 22.03 22.02 22.03 21.94 22.22 17,452,822 21.900 -0.76%
2025-02-04 0 23.70 23.64 23.70 23.32 23.84 575,943 13,629,975 23.666 22.20 22.15 22.20 21.85 22.33 614,774 22.171 0.94%
2025-02-03 0 23.48 23.48 23.50 23.10 23.72 1,194,400 27,797,436 23.273 22.00 22.00 22.02 21.64 22.22 1,274,927 21.803 -0.76%
2025-01-28 0 23.66 23.66 23.68 23.56 23.88 102,703 2,424,812 23.610 22.17 22.17 22.18 22.07 22.37 109,627 22.119 -0.50%
2025-01-27 0 23.78 23.76 23.78 23.60 23.86 462,208 10,998,671 23.796 22.28 22.26 22.28 22.11 22.35 493,370 22.293 0.51%
2025-01-24 0 23.66 23.60 23.66 23.50 23.70 372,566 8,817,159 23.666 22.17 22.11 22.17 22.02 22.20 397,685 22.171 0.68%
2025-01-23 0 23.50 23.50 23.60 23.32 23.72 1,593,230 37,515,360 23.547 22.02 22.02 22.11 21.85 22.22 1,700,647 22.059 0.77%
2025-01-22 0 23.32 23.28 23.40 23.26 23.58 321,392 7,499,455 23.334 21.85 21.81 21.92 21.79 22.09 343,061 21.860 -1.02%
2025-01-21 0 23.56 23.52 23.60 23.50 23.70 305,637 7,216,691 23.612 22.07 22.03 22.11 22.02 22.20 326,243 22.121 -0.08%
2025-01-20 0 23.58 23.56 23.58 23.40 23.70 347,870 8,209,598 23.600 22.09 22.07 22.09 21.92 22.20 371,324 22.109 0.77%
2025-01-17 0 23.40 23.38 23.40 23.16 23.44 8,539,700 200,154,636 23.438 21.92 21.90 21.92 21.70 21.96 9,115,454 21.958 0.69%
2025-01-16 0 23.24 23.24 23.28 23.18 23.38 229,113 5,326,448 23.248 21.77 21.77 21.81 21.72 21.90 244,560 21.780 0.61%
2025-01-15 0 23.10 23.10 23.12 22.98 23.16 4,127,413 95,350,398 23.102 21.64 21.64 21.66 21.53 21.70 4,405,687 21.643 0.52%
2025-01-14 0 22.98 22.98 23.08 22.70 23.10 278,500 6,387,782 22.936 21.53 21.53 21.62 21.27 21.64 297,277 21.488 0.88%
2025-01-13 0 22.78 22.78 22.80 22.50 22.90 434,341 9,844,780 22.666 21.34 21.34 21.36 21.08 21.45 463,625 21.234 -0.52%
2025-01-10 0 22.90 22.90 22.96 22.82 23.22 556,800 12,770,442 22.935 21.45 21.45 21.51 21.38 21.75 594,340 21.487 -1.04%
2025-01-09 0 23.14 23.08 23.18 23.00 23.22 10,272,809 238,154,484 23.183 21.68 21.62 21.72 21.55 21.75 10,965,410 21.719 0.17%
2025-01-08 0 23.10 23.10 23.14 22.88 23.22 727,607 16,762,605 23.038 21.64 21.64 21.68 21.43 21.75 776,663 21.583 -0.43%
2025-01-07 0 23.20 23.18 23.22 23.02 23.40 428,400 9,913,310 23.140 21.73 21.72 21.75 21.57 21.92 457,283 21.679 -0.60%
2025-01-06 0 23.34 23.32 23.38 23.24 23.50 17,037,684 398,042,207 23.363 21.87 21.85 21.90 21.77 22.02 18,186,379 21.887 0.26%
2025-01-03 0 23.28 23.26 23.34 23.20 23.48 225,100 5,243,850 23.296 21.81 21.79 21.87 21.73 22.00 240,276 21.824 0.09%
2025-01-02 0 23.26 23.24 23.34 23.20 23.92 772,888 18,095,518 23.413 21.79 21.77 21.87 21.73 22.41 824,997 21.934 -2.84%
2024-12-31 0 23.94 23.94 23.96 23.90 24.00 132,360 3,170,763 23.956 22.43 22.43 22.45 22.39 22.48 141,284 22.443 0.17%
2024-12-30 0 23.90 23.90 23.92 23.76 23.96 415,361 9,902,898 23.842 22.39 22.39 22.41 22.26 22.45 443,365 22.336 0.42%
2024-12-27 0 23.80 23.80 23.82 23.62 23.84 267,199 6,345,090 23.747 22.30 22.30 22.32 22.13 22.33 285,214 22.247 0.25%
2024-12-24 0 23.74 23.70 23.74 23.28 23.74 289,987 6,859,285 23.654 22.24 22.20 22.24 21.81 22.24 309,538 22.160 1.28%
2024-12-23 0 23.44 23.38 23.50 23.18 23.46 179,000 4,176,542 23.333 21.96 21.90 22.02 21.72 21.98 191,068 21.859 1.12%
2024-12-20 0 23.18 23.12 23.18 23.10 23.28 240,078 5,555,488 23.140 21.72 21.66 21.72 21.64 21.81 256,264 21.679 -0.34%
2024-12-19 0 23.26 23.22 23.26 23.12 23.30 248,724 5,767,783 23.190 21.79 21.75 21.79 21.66 21.83 265,493 21.725 -0.68%
2024-12-18 0 23.42 23.34 23.44 23.20 23.46 1,637,100 38,245,046 23.362 21.94 21.87 21.96 21.73 21.98 1,747,475 21.886 0.95%
2024-12-17 0 23.20 23.16 23.26 23.10 23.32 655,705 15,198,509 23.179 21.73 21.70 21.79 21.64 21.85 699,913 21.715 -0.51%
2024-12-16 0 23.32 23.32 23.34 23.10 23.50 379,010 8,828,644 23.294 21.85 21.85 21.87 21.64 22.02 404,563 21.823 0.26%
2024-12-13 0 23.26 23.34 23.36 23.26 23.64 742,853 17,363,932 23.375 21.79 21.87 21.88 21.79 22.15 792,937 21.898 -2.27%
2024-12-12 0 23.80 23.78 23.84 23.54 24.00 1,747,496 41,626,869 23.821 22.30 22.28 22.33 22.05 22.48 1,865,314 22.316 0.68%
2024-12-11 0 23.64 23.64 23.66 23.64 23.98 324,509 7,720,604 23.792 22.15 22.15 22.17 22.15 22.47 346,388 22.289 -0.08%
2024-12-10 0 23.66 23.66 23.68 23.64 24.36 837,314 20,052,123 23.948 22.17 22.17 22.18 22.15 22.82 893,766 22.436 -1.00%
2024-12-09 0 23.90 23.90 23.92 23.22 23.90 418,769 9,825,332 23.462 22.39 22.39 22.41 21.75 22.39 447,003 21.980 2.31%
2024-12-06 0 23.36 23.36 23.38 23.14 23.44 478,712 11,154,885 23.302 21.88 21.88 21.90 21.68 21.96 510,987 21.830 1.13%
2024-12-05 0 23.10 23.10 23.16 23.00 23.16 420,900 9,714,098 23.079 21.64 21.64 21.70 21.55 21.70 449,277 21.622 -0.52%
2024-12-04 0 23.22 23.22 23.24 23.06 23.34 376,000 8,717,980 23.186 21.75 21.75 21.77 21.60 21.87 401,350 21.722 0.52%
2024-12-03 0 23.10 23.10 23.12 22.76 23.18 364,400 8,386,464 23.014 21.64 21.64 21.66 21.32 21.72 388,968 21.561 1.40%
2024-12-02 0 22.78 22.76 22.78 22.64 22.88 330,966 7,526,341 22.741 21.34 21.32 21.34 21.21 21.43 353,280 21.304 0.80%
2024-11-29 0 22.60 22.60 22.66 22.46 22.80 237,400 5,369,310 22.617 21.17 21.17 21.23 21.04 21.36 253,406 21.189 0.44%
2024-11-28 0 22.50 22.50 22.52 22.50 22.70 2,038,300 45,812,782 22.476 21.08 21.08 21.10 21.08 21.27 2,175,724 21.056 -1.32%
2024-11-27 0 22.80 22.78 22.80 22.30 22.80 384,744 8,679,457 22.559 21.36 21.34 21.36 20.89 21.36 410,684 21.134 1.51%
2024-11-26 0 22.46 22.44 22.46 22.38 22.60 969,300 21,774,778 22.464 21.04 21.02 21.04 20.97 21.17 1,034,651 21.046 -0.27%
2024-11-25 0 22.52 22.50 22.52 22.50 23.00 332,900 7,519,468 22.588 21.10 21.08 21.10 21.08 21.55 355,344 21.161 -0.27%
2024-11-22 0 22.58 22.60 22.62 22.48 23.22 677,984 15,408,989 22.728 21.15 21.17 21.19 21.06 21.75 723,694 21.292 -2.25%
2024-11-21 0 23.10 23.10 23.14 23.06 23.26 1,163,042 26,851,204 23.087 21.64 21.64 21.68 21.60 21.79 1,241,455 21.629 -0.52%
2024-11-20 0 23.22 23.18 23.22 23.10 23.24 178,000 4,127,984 23.191 21.75 21.72 21.75 21.64 21.77 190,001 21.726 0.09%
2024-11-19 0 23.20 23.16 23.20 23.08 23.28 874,700 20,202,524 23.097 21.73 21.70 21.73 21.62 21.81 933,673 21.638 0.52%
2024-11-18 0 23.08 23.08 23.10 22.84 23.36 215,027 4,975,708 23.140 21.62 21.62 21.64 21.40 21.88 229,524 21.678 1.05%
2024-11-15 0 22.84 22.82 22.90 22.78 23.06 324,500 7,431,994 22.903 21.40 21.38 21.45 21.34 21.60 346,378 21.456 0.35%
2024-11-14 0 22.76 22.76 22.82 22.70 23.14 724,528 16,589,701 22.897 21.32 21.32 21.38 21.27 21.68 773,376 21.451 -1.56%
2024-11-13 0 23.12 23.10 23.12 22.90 23.14 483,823 11,132,727 23.010 21.66 21.64 21.66 21.45 21.68 516,443 21.557 0.00%
2024-11-12 0 23.12 23.14 23.16 23.00 23.84 1,016,513 23,704,258 23.319 21.66 21.68 21.70 21.55 22.33 1,085,047 21.846 -2.86%
2024-11-11 0 23.80 23.72 23.80 23.52 24.00 632,090 14,966,649 23.678 22.30 22.22 22.30 22.03 22.48 674,706 22.182 -1.24%
2024-11-08 0 24.10 24.08 24.10 24.04 24.70 386,892 9,386,180 24.261 22.58 22.56 22.58 22.52 23.14 412,977 22.728 -1.31%
2024-11-07 0 24.42 24.42 24.44 23.86 24.48 789,463 19,172,341 24.285 22.88 22.88 22.90 22.35 22.93 842,689 22.751 1.83%
2024-11-06 0 23.98 23.96 23.98 23.84 24.32 303,100 7,281,154 24.022 22.47 22.45 22.47 22.33 22.78 323,535 22.505 -1.40%
2024-11-05 0 24.32 24.30 24.32 23.80 24.34 494,908 11,959,322 24.165 22.78 22.77 22.78 22.30 22.80 528,275 22.638 2.01%
2024-11-04 0 23.84 23.84 23.88 23.50 23.84 155,500 3,678,200 23.654 22.33 22.33 22.37 22.02 22.33 165,984 22.160 0.68%
2024-11-01 0 23.68 23.70 23.76 23.56 23.90 238,086 5,657,428 23.762 22.18 22.20 22.26 22.07 22.39 254,138 22.261 0.51%
2024-10-31 0 23.56 23.56 23.62 23.46 23.80 205,500 4,848,636 23.594 22.07 22.07 22.13 21.98 22.30 219,355 22.104 0.17%
2024-10-30 0 23.52 23.50 23.80 23.36 24.30 403,700 9,498,158 23.528 22.03 22.02 22.30 21.88 22.77 430,918 22.042 -1.18%
2024-10-29 0 23.80 23.80 23.86 23.72 24.22 362,705 8,655,708 23.864 22.30 22.30 22.35 22.22 22.69 387,159 22.357 -1.08%
2024-10-28 0 24.06 24.04 24.10 23.80 24.14 185,783 4,450,281 23.954 22.54 22.52 22.58 22.30 22.62 198,309 22.441 0.42%
2024-10-25 0 23.96 23.96 24.00 23.88 24.12 482,527 11,591,637 24.023 22.45 22.45 22.48 22.37 22.60 515,059 22.505 -0.25%
2024-10-24 0 24.02 24.00 24.04 23.90 24.16 181,616 4,361,798 24.017 22.50 22.48 22.52 22.39 22.63 193,861 22.500 -0.58%
2024-10-23 0 24.16 24.12 24.22 23.96 24.32 263,508 6,375,599 24.195 22.63 22.60 22.69 22.45 22.78 281,274 22.667 0.67%
2024-10-22 0 24.00 23.96 23.98 23.90 24.08 298,100 7,153,966 23.999 22.48 22.45 22.47 22.39 22.56 318,198 22.483 0.33%
2024-10-21 0 23.92 23.90 24.10 23.80 24.38 930,800 22,358,954 24.021 22.41 22.39 22.58 22.30 22.84 993,555 22.504 -0.42%
2024-10-18 0 24.02 24.00 24.02 23.36 24.12 518,046 12,303,249 23.749 22.50 22.48 22.50 21.88 22.60 552,973 22.249 3.18%
2024-10-17 0 23.28 23.30 23.80 23.20 24.10 1,346,694 31,694,534 23.535 21.81 21.83 22.30 21.73 22.58 1,437,489 22.049 -1.77%
2024-10-16 0 23.70 23.70 23.76 23.50 23.88 1,134,494 26,882,477 23.696 22.20 22.20 22.26 22.02 22.37 1,210,983 22.199 0.42%
2024-10-15 0 23.60 23.60 23.80 23.32 24.40 1,877,771 44,559,350 23.730 22.11 22.11 22.30 21.85 22.86 2,004,372 22.231 -2.96%
2024-10-14 0 24.32 24.28 24.40 23.90 24.66 1,734,238 42,114,617 24.284 22.78 22.75 22.86 22.39 23.10 1,851,162 22.750 0.50%
2024-10-10 0 24.20 24.16 24.20 23.38 24.54 2,179,603 52,682,362 24.171 22.67 22.63 22.67 21.90 22.99 2,326,554 22.644 3.60%
2024-10-09 0 23.36 23.36 23.38 22.70 24.40 5,183,129 120,416,072 23.232 21.88 21.88 21.90 21.27 22.86 5,532,580 21.765 -2.75%
2024-10-08 0 24.02 24.04 24.08 23.90 27.54 4,400,861 109,598,710 24.904 22.50 22.52 22.56 22.39 25.80 4,697,571 23.331 -10.64%
2024-10-07 0 26.88 26.82 26.88 26.00 26.88 1,930,961 51,054,668 26.440 25.18 25.13 25.18 24.36 25.18 2,061,148 24.770 4.19%
2024-10-04 0 25.80 25.70 25.78 24.86 25.82 1,659,976 42,307,467 25.487 24.17 24.08 24.15 23.29 24.19 1,771,893 23.877 2.79%
2024-10-03 0 25.10 25.10 25.12 24.24 25.68 3,183,300 78,725,136 24.731 23.51 23.51 23.53 22.71 24.06 3,397,921 23.169 -0.95%
2024-10-02 0 25.34 25.30 25.34 23.74 25.48 3,882,516 96,905,424 24.959 23.74 23.70 23.74 22.24 23.87 4,144,278 23.383 6.74%
2024-09-30 0 23.74 23.72 23.78 22.82 24.00 4,203,610 99,450,972 23.659 22.24 22.22 22.28 21.38 22.48 4,487,021 22.164 4.95%
2024-09-27 0 22.62 22.62 22.78 22.40 23.04 4,158,913 94,283,354 22.670 21.19 21.19 21.34 20.99 21.58 4,439,310 21.238 0.00%
2024-09-26 0 22.62 22.58 22.62 22.14 22.62 1,228,180 27,598,690 22.471 21.19 21.15 21.19 20.74 21.19 1,310,985 21.052 1.98%
2024-09-25 0 22.18 22.18 22.20 22.10 22.68 1,223,000 27,464,140 22.456 20.78 20.78 20.80 20.70 21.25 1,305,456 21.038 0.91%
2024-09-24 0 21.98 21.96 21.98 21.58 22.02 1,164,834 25,420,948 21.824 20.59 20.57 20.59 20.22 20.63 1,243,368 20.445 3.00%
2024-09-23 0 22.70 22.68 22.70 22.50 22.80 846,942 19,223,000 22.697 19.99 19.97 19.99 19.82 20.08 961,658 19.989 1.34%
2024-09-20 0 22.40 22.40 22.42 22.24 22.50 894,100 20,000,282 22.369 19.73 19.73 19.75 19.59 19.82 1,015,204 19.701 0.36%
2024-09-19 0 22.32 22.30 22.32 21.86 22.32 1,048,466 23,166,304 22.095 19.66 19.64 19.66 19.25 19.66 1,190,478 19.460 1.36%
2024-09-17 0 22.02 22.00 22.02 21.72 22.06 317,522 6,981,422 21.987 19.39 19.38 19.39 19.13 19.43 360,530 19.364 1.38%
2024-09-16 0 21.72 21.72 21.80 21.54 21.88 13,599,900 293,718,196 21.597 19.13 19.13 19.20 18.97 19.27 15,441,975 19.021 0.00%
2024-09-13 0 21.72 21.72 21.78 21.60 21.84 653,000 14,181,202 21.717 19.13 19.13 19.18 19.02 19.23 741,447 19.126 1.40%
2024-09-12 0 21.42 21.42 21.52 21.20 21.60 708,300 15,157,834 21.400 18.86 18.86 18.95 18.67 19.02 804,238 18.847 0.75%
2024-09-11 0 21.26 21.30 21.46 21.20 21.72 1,498,225 31,923,622 21.308 18.72 18.76 18.90 18.67 19.13 1,701,156 18.766 -2.74%
2024-09-10 0 21.86 21.62 21.86 21.54 21.96 3,137,151 67,667,554 21.570 19.25 19.04 19.25 18.97 19.34 3,562,071 18.997 0.83%
2024-09-09 0 21.68 21.64 21.68 21.56 22.12 1,889,700 41,025,444 21.710 19.09 19.06 19.09 18.99 19.48 2,145,655 19.120 -1.99%
2024-09-05 0 22.12 22.12 22.18 22.00 22.28 677,300 14,965,990 22.097 19.48 19.48 19.53 19.38 19.62 769,039 19.461 -0.09%
2024-09-04 0 22.14 22.10 22.14 22.00 22.30 510,627 11,288,224 22.107 19.50 19.46 19.50 19.38 19.64 579,790 19.469 -0.81%
2024-09-03 0 22.32 22.30 22.36 22.16 22.48 487,500 10,845,564 22.247 19.66 19.64 19.69 19.52 19.80 553,531 19.593 -0.62%
2024-09-02 0 22.46 22.44 22.50 22.38 22.66 354,200 7,948,782 22.442 19.78 19.76 19.82 19.71 19.96 402,176 19.764 -0.88%
2024-08-30 0 22.66 22.66 22.68 22.56 22.86 368,021 8,365,073 22.730 19.96 19.96 19.97 19.87 20.13 417,869 20.018 0.62%
2024-08-29 0 22.52 22.50 22.52 22.36 22.56 365,600 8,207,962 22.451 19.83 19.82 19.83 19.69 19.87 415,120 19.773 -0.27%
2024-08-28 0 22.58 22.56 22.60 22.44 22.70 322,775 7,273,635 22.535 19.89 19.87 19.90 19.76 19.99 366,494 19.847 -0.44%
2024-08-27 0 22.68 22.64 22.70 22.40 22.70 554,150 12,516,706 22.587 19.97 19.94 19.99 19.73 19.99 629,208 19.893 0.89%
2024-08-26 0 22.48 22.46 22.48 22.26 22.50 459,400 10,272,920 22.362 19.80 19.78 19.80 19.60 19.82 521,625 19.694 1.17%
2024-08-23 0 22.22 22.20 22.24 22.06 22.22 63,501 1,407,127 22.159 19.57 19.55 19.59 19.43 19.57 72,102 19.516 0.09%
2024-08-22 0 22.20 22.18 22.20 22.00 22.20 220,122 4,856,621 22.063 19.55 19.53 19.55 19.38 19.55 249,937 19.431 0.18%
2024-08-21 0 22.16 22.14 22.16 22.04 22.16 200,669 4,435,981 22.106 19.52 19.50 19.52 19.41 19.52 227,849 19.469 -0.45%
2024-08-20 0 22.26 22.22 22.30 22.20 22.42 1,570,404 34,835,525 22.183 19.60 19.57 19.64 19.55 19.75 1,783,112 19.536 -0.45%
2024-08-19 0 22.36 22.30 22.36 22.20 22.42 240,500 5,374,268 22.346 19.69 19.64 19.69 19.55 19.75 273,075 19.681 0.81%
2024-08-16 0 22.18 22.16 22.20 22.04 22.22 267,775 5,931,019 22.149 19.53 19.52 19.55 19.41 19.57 304,044 19.507 0.64%
2024-08-15 0 22.04 22.00 22.04 21.78 22.14 315,100 6,932,966 22.002 19.41 19.38 19.41 19.18 19.50 357,780 19.378 0.64%
2024-08-14 0 21.90 21.90 21.96 21.86 22.02 143,295 3,146,141 21.956 19.29 19.29 19.34 19.25 19.39 162,704 19.337 -0.18%
2024-08-13 0 21.94 21.92 21.94 21.86 21.96 267,420 5,861,904 21.920 19.32 19.31 19.32 19.25 19.34 303,641 19.305 0.27%
2024-08-12 0 21.88 21.86 21.88 21.82 22.00 1,324,345 28,862,038 21.793 19.27 19.25 19.27 19.22 19.38 1,503,724 19.194 -0.27%
2024-08-09 0 21.94 21.92 21.94 21.86 22.02 420,393 9,230,655 21.957 19.32 19.31 19.32 19.25 19.39 477,334 19.338 0.83%
2024-08-08 0 21.76 21.72 21.76 21.60 21.86 306,200 6,652,612 21.726 19.16 19.13 19.16 19.02 19.25 347,674 19.135 -0.27%
2024-08-07 0 21.82 21.74 21.84 21.58 21.90 369,230 8,041,062 21.778 19.22 19.15 19.23 19.01 19.29 419,241 19.180 1.49%
2024-08-06 0 21.50 21.48 21.50 21.34 21.68 379,993 8,162,327 21.480 18.94 18.92 18.94 18.79 19.09 431,462 18.918 0.37%
2024-08-05 0 21.42 21.42 21.48 21.20 21.84 722,600 15,549,746 21.519 18.86 18.86 18.92 18.67 19.23 820,474 18.952 -1.74%
2024-08-02 0 21.80 21.78 21.84 21.52 21.88 774,300 16,787,006 21.680 19.20 19.18 19.23 18.95 19.27 879,177 19.094 -0.37%
2024-08-01 0 21.88 21.86 21.90 21.76 22.04 477,465 10,446,537 21.879 19.27 19.25 19.29 19.16 19.41 542,137 19.269 -0.09%
2024-07-31 0 21.90 21.84 21.90 21.56 21.96 187,600 4,082,714 21.763 19.29 19.23 19.29 18.99 19.34 213,010 19.167 1.67%
2024-07-30 0 21.54 21.52 21.54 21.50 21.98 363,568 7,851,610 21.596 18.97 18.95 18.97 18.94 19.36 412,812 19.020 -1.37%
2024-07-29 0 21.84 21.82 21.88 21.66 21.92 223,339 4,872,623 21.817 19.23 19.22 19.27 19.08 19.31 253,590 19.215 1.11%
2024-07-26 0 21.60 21.58 21.60 21.50 21.84 406,100 8,773,808 21.605 19.02 19.01 19.02 18.94 19.23 461,105 19.028 -0.37%
2024-07-25 0 21.68 21.68 21.70 21.60 21.98 689,000 14,968,652 21.725 19.09 19.09 19.11 19.02 19.36 782,323 19.134 -1.45%
2024-07-24 0 22.00 21.98 22.00 21.94 22.08 220,743 4,858,794 22.011 19.38 19.36 19.38 19.32 19.45 250,642 19.385 0.09%
2024-07-23 0 21.98 21.96 22.02 21.96 22.22 329,162 7,279,748 22.116 19.36 19.34 19.39 19.34 19.57 373,746 19.478 -0.45%
2024-07-22 0 22.08 22.06 22.10 21.60 22.10 610,265 13,355,070 21.884 19.45 19.43 19.46 19.02 19.46 692,924 19.273 1.10%
2024-07-19 0 21.84 21.82 21.86 21.72 22.28 805,500 17,590,596 21.838 19.23 19.22 19.25 19.13 19.62 914,603 19.233 -1.97%
2024-07-18 0 22.28 22.24 22.36 22.02 22.34 93,000 2,064,304 22.197 19.62 19.59 19.69 19.39 19.68 105,597 19.549 1.00%
2024-07-17 0 22.06 22.06 22.10 22.00 22.22 503,468 11,106,640 22.060 19.43 19.43 19.46 19.38 19.57 571,662 19.429 -0.36%
2024-07-16 0 22.14 22.14 22.18 22.12 22.46 1,330,503 29,513,774 22.182 19.50 19.50 19.53 19.48 19.78 1,510,717 19.536 -1.60%
2024-07-15 0 22.50 22.44 22.50 22.42 22.66 115,500 2,603,184 22.538 19.82 19.76 19.82 19.75 19.96 131,144 19.850 -0.62%
2024-07-12 0 22.64 22.64 22.66 22.30 22.70 346,484 7,837,700 22.621 19.94 19.94 19.96 19.64 19.99 393,414 19.922 1.43%
2024-07-11 0 22.32 22.30 22.32 22.02 22.34 148,235 3,293,806 22.220 19.66 19.64 19.66 19.39 19.68 168,313 19.570 1.45%
2024-07-10 0 22.00 22.00 22.02 22.00 22.30 431,936 9,553,038 22.117 19.38 19.38 19.39 19.38 19.64 490,441 19.478 -1.08%
2024-07-09 0 22.24 22.24 22.28 22.06 22.34 144,781 3,211,283 22.180 19.59 19.59 19.62 19.43 19.68 164,391 19.534 0.18%
2024-07-08 0 22.20 22.16 22.22 22.14 22.46 247,492 5,503,474 22.237 19.55 19.52 19.57 19.50 19.78 281,014 19.584 -1.16%
2024-07-05 0 22.46 22.44 22.50 22.40 22.72 366,330 8,241,413 22.497 19.78 19.76 19.82 19.73 20.01 415,949 19.814 -1.14%
2024-07-04 0 22.72 22.58 22.72 22.54 22.72 271,851 6,157,406 22.650 20.01 19.89 20.01 19.85 20.01 308,673 19.948 0.53%
2024-07-03 0 22.60 22.56 22.62 22.46 22.62 244,984 5,523,780 22.548 19.90 19.87 19.92 19.78 19.92 278,167 19.858 0.80%
2024-07-02 0 22.42 22.40 22.46 22.24 22.58 650,848 14,628,264 22.476 19.75 19.73 19.78 19.59 19.89 739,004 19.795 1.17%
2024-06-28 0 22.16 22.16 22.24 21.90 22.30 552,310 12,285,021 22.243 19.52 19.52 19.59 19.29 19.64 627,119 19.590 1.00%
2024-06-27 0 21.94 21.94 21.96 21.86 22.36 802,352 17,652,374 22.001 19.32 19.32 19.34 19.25 19.69 911,029 19.376 -1.79%
2024-06-26 0 22.34 22.26 22.42 22.28 22.48 3,008,313 67,294,625 22.370 19.68 19.60 19.75 19.62 19.80 3,415,782 19.701 -0.18%
2024-06-25 0 22.38 22.36 22.56 22.26 22.58 3,204,600 71,839,576 22.418 19.71 19.69 19.87 19.60 19.89 3,638,656 19.743 0.90%
2024-06-24 0 22.18 22.18 22.44 22.04 22.52 807,927 17,945,641 22.212 19.53 19.53 19.76 19.41 19.83 917,359 19.562 -1.42%
2024-06-21 0 22.50 22.50 22.60 22.26 22.64 1,667,637 37,517,497 22.497 19.82 19.82 19.90 19.60 19.94 1,893,515 19.814 -0.71%
2024-06-20 0 22.66 22.64 22.70 22.56 22.70 1,813,952 41,054,083 22.632 19.96 19.94 19.99 19.87 19.99 2,059,648 19.933 0.35%
2024-06-19 0 22.58 22.58 22.60 22.18 22.58 258,300 5,792,636 22.426 19.89 19.89 19.90 19.53 19.89 293,286 19.751 1.99%
2024-06-18 0 22.14 22.10 22.14 21.94 22.20 204,620 4,519,533 22.087 19.50 19.46 19.50 19.32 19.55 232,335 19.453 0.64%
2024-06-17 0 22.00 21.98 22.00 21.96 22.24 185,212 4,082,813 22.044 19.38 19.36 19.38 19.34 19.59 210,299 19.414 -0.81%
2024-06-14 0 22.18 22.16 22.18 22.00 22.30 95,142 2,112,599 22.205 19.53 19.52 19.53 19.38 19.64 108,029 19.556 0.27%
2024-06-13 0 22.12 22.10 22.12 22.00 22.26 313,907 6,944,502 22.123 19.48 19.46 19.48 19.38 19.60 356,425 19.484 0.64%
2024-06-12 0 21.98 21.94 22.10 21.70 22.10 231,948 5,077,363 21.890 19.36 19.32 19.46 19.11 19.46 263,365 19.279 -0.63%
2024-06-11 0 22.12 22.08 22.50 22.00 22.70 1,106,428 24,507,668 22.150 19.48 19.45 19.82 19.38 19.99 1,256,291 19.508 -2.30%
2024-06-07 0 22.64 22.60 22.64 22.54 22.78 226,652 5,136,409 22.662 19.94 19.90 19.94 19.85 20.06 257,351 19.959 0.27%
2024-06-06 0 22.58 22.48 22.58 22.38 22.70 188,900 4,262,064 22.563 19.89 19.80 19.89 19.71 19.99 214,486 19.871 0.98%
2024-06-05 0 22.36 22.36 22.38 22.36 22.80 341,374 7,689,163 22.524 19.69 19.69 19.71 19.69 20.08 387,612 19.837 -1.32%
2024-06-04 0 22.66 22.66 22.70 22.46 22.74 263,400 5,951,845 22.596 19.96 19.96 19.99 19.78 20.03 299,077 19.901 -0.18%
2024-06-03 0 22.70 22.68 22.74 22.38 22.86 536,800 12,178,827 22.688 19.99 19.97 20.03 19.71 20.13 609,508 19.981 1.70%
2024-05-31 0 22.32 22.30 22.32 22.32 22.68 310,200 6,992,512 22.542 19.66 19.64 19.66 19.66 19.97 352,216 19.853 -0.18%
2024-05-30 0 22.36 22.34 22.44 22.30 22.76 495,145 11,100,054 22.418 19.69 19.68 19.76 19.64 20.04 562,211 19.744 -1.32%
2024-05-29 0 22.66 22.66 22.76 22.60 22.90 311,000 7,069,542 22.732 19.96 19.96 20.04 19.90 20.17 353,124 20.020 -0.79%
2024-05-28 0 22.84 22.80 22.84 22.72 23.00 454,680 10,400,299 22.874 20.12 20.08 20.12 20.01 20.26 516,265 20.145 0.44%
2024-05-27 0 22.74 22.72 22.74 22.34 22.78 335,784 7,596,020 22.622 20.03 20.01 20.03 19.68 20.06 381,265 19.923 1.79%
2024-05-24 0 22.34 22.32 22.36 22.28 22.56 265,000 5,925,652 22.361 19.68 19.66 19.69 19.62 19.87 300,894 19.694 -0.36%
2024-05-23 0 22.42 22.42 22.50 22.38 22.92 968,750 21,753,947 22.456 19.75 19.75 19.82 19.71 20.19 1,099,965 19.777 -1.84%
2024-05-22 0 22.84 22.82 22.84 22.80 23.08 268,100 6,154,716 22.957 20.12 20.10 20.12 20.08 20.33 304,414 20.218 0.18%
2024-05-21 0 22.80 22.78 22.80 22.76 23.08 456,412 10,428,587 22.849 20.08 20.06 20.08 20.04 20.33 518,232 20.123 -1.04%
2024-05-20 0 23.04 23.02 23.04 22.92 23.14 272,729 6,291,275 23.068 20.29 20.27 20.29 20.19 20.38 309,670 20.316 0.52%
2024-05-17 0 22.92 22.90 22.92 22.60 23.00 496,003 11,298,134 22.778 20.19 20.17 20.19 19.90 20.26 563,185 20.061 0.97%
2024-05-16 0 22.70 22.62 22.70 22.28 22.80 700,900 15,849,992 22.614 19.99 19.92 19.99 19.62 20.08 795,835 19.916 1.98%
2024-05-14 0 22.26 22.24 22.26 22.22 22.52 883,240 19,706,690 22.312 19.60 19.59 19.60 19.57 19.83 1,002,873 19.650 -0.98%
2024-05-13 0 22.48 22.46 22.48 22.16 22.50 563,899 12,606,556 22.356 19.80 19.78 19.80 19.52 19.82 640,278 19.689 1.17%
2024-05-10 0 22.22 22.22 22.24 21.50 22.26 1,112,714 24,495,903 22.015 19.57 19.57 19.59 18.94 19.60 1,263,429 19.388 4.03%
2024-05-09 0 21.36 21.34 21.36 21.10 21.40 196,822 4,189,355 21.285 18.81 18.79 18.81 18.58 18.85 223,481 18.746 1.52%
2024-05-08 0 21.04 21.00 21.10 21.02 21.50 324,046 6,876,230 21.220 18.53 18.49 18.58 18.51 18.94 367,937 18.689 -0.85%
2024-05-07 0 21.22 21.22 21.26 21.06 21.30 323,547 6,873,242 21.243 18.69 18.69 18.72 18.55 18.76 367,371 18.709 0.76%
2024-05-06 0 21.06 21.06 21.10 20.88 21.14 332,600 6,994,834 21.031 18.55 18.55 18.58 18.39 18.62 377,650 18.522 1.06%
2024-05-03 0 20.84 20.86 20.88 20.70 20.96 683,500 14,301,753 20.924 18.35 18.37 18.39 18.23 18.46 776,078 18.428 0.68%
2024-05-02 0 20.70 20.66 20.70 20.48 20.80 220,425 4,555,701 20.668 18.23 18.20 18.23 18.04 18.32 250,281 18.202 0.10%
2024-04-30 0 20.68 20.64 20.66 20.52 20.84 314,736 6,526,460 20.736 18.21 18.18 18.20 18.07 18.35 357,366 18.263 0.10%
2024-04-29 0 20.66 20.62 20.68 20.46 20.82 298,496 6,176,067 20.691 18.20 18.16 18.21 18.02 18.34 338,927 18.222 0.58%
2024-04-26 0 20.54 20.52 20.60 20.30 20.60 343,900 7,053,068 20.509 18.09 18.07 18.14 17.88 18.14 390,480 18.063 1.08%
2024-04-25 0 20.32 20.30 20.32 20.12 20.46 306,796 6,227,444 20.298 17.90 17.88 17.90 17.72 18.02 348,351 17.877 0.99%
2024-04-24 0 20.12 20.10 20.14 19.98 20.20 433,915 8,713,867 20.082 17.72 17.70 17.74 17.60 17.79 492,688 17.686 1.26%
2024-04-23 0 19.87 19.86 19.95 19.80 19.97 200,878 3,996,464 19.895 17.50 17.49 17.57 17.44 17.59 228,086 17.522 0.10%
2024-04-22 0 19.85 19.84 19.90 19.83 20.10 270,651 5,406,211 19.975 17.48 17.47 17.53 17.46 17.70 307,310 17.592 -0.05%
2024-04-19 0 19.86 19.79 19.90 19.66 19.90 315,177 6,247,442 19.822 17.49 17.43 17.53 17.31 17.53 357,867 17.457 0.10%
2024-04-18 0 19.84 19.80 19.84 19.70 19.93 129,300 2,564,555 19.834 17.47 17.44 17.47 17.35 17.55 146,813 17.468 0.51%
2024-04-17 0 19.74 19.74 19.80 19.68 19.84 202,700 3,999,207 19.730 17.39 17.39 17.44 17.33 17.47 230,155 17.376 0.00%
2024-04-16 0 19.74 19.70 19.80 19.67 20.04 1,067,564 21,080,811 19.747 17.39 17.35 17.44 17.32 17.65 1,212,163 17.391 -1.50%
2024-04-15 0 20.04 19.94 20.08 19.70 20.08 1,034,800 20,677,605 19.982 17.65 17.56 17.68 17.35 17.68 1,174,961 17.599 0.75%
2024-04-12 0 19.89 19.88 20.08 19.86 20.18 430,400 8,578,832 19.932 17.52 17.51 17.68 17.49 17.77 488,697 17.555 -1.34%
2024-04-11 0 20.16 20.16 20.18 19.92 20.20 91,218 1,832,352 20.088 17.76 17.76 17.77 17.54 17.79 103,573 17.691 0.20%
2024-04-10 0 20.12 20.12 20.14 19.96 20.20 185,400 3,729,476 20.116 17.72 17.72 17.74 17.58 17.79 210,512 17.716 0.80%
2024-04-09 0 19.96 19.96 20.00 19.85 20.10 143,494 2,870,381 20.004 17.58 17.58 17.61 17.48 17.70 162,930 17.617 0.55%
2024-04-08 0 19.85 19.87 19.95 19.66 20.02 328,056 6,527,579 19.898 17.48 17.50 17.57 17.31 17.63 372,490 17.524 0.92%
2024-04-05 0 19.67 19.66 19.96 19.52 19.91 397,557 7,828,495 19.692 17.32 17.31 17.58 17.19 17.53 451,405 17.343 -1.21%
2024-04-03 0 19.91 19.90 19.91 19.80 19.96 110,460 2,198,009 19.899 17.53 17.53 17.53 17.44 17.58 125,422 17.525 0.15%
2024-04-02 0 19.88 19.88 19.92 19.51 19.93 424,773 8,431,667 19.850 17.51 17.51 17.54 17.18 17.55 482,308 17.482 2.05%
2024-03-28 0 19.48 19.48 19.55 19.23 19.55 303,100 5,875,326 19.384 17.16 17.16 17.22 16.94 17.22 344,154 17.072 0.52%
2024-03-27 0 19.38 19.38 19.44 19.36 19.70 400,201 7,793,527 19.474 17.07 17.07 17.12 17.05 17.35 454,407 17.151 -1.57%
2024-03-26 0 19.69 19.70 19.72 19.58 19.88 448,600 8,851,911 19.732 17.34 17.35 17.37 17.24 17.51 509,362 17.378 -0.76%
2024-03-25 0 19.84 19.84 19.88 19.73 20.02 820,183 16,320,377 19.899 17.47 17.47 17.51 17.38 17.63 931,275 17.525 0.56%
2024-03-22 0 19.73 19.72 19.83 19.59 20.30 512,400 10,156,843 19.822 17.38 17.37 17.46 17.25 17.88 581,803 17.458 -1.60%
2024-03-21 0 20.32 20.32 20.34 20.12 20.40 332,548 6,744,174 20.280 17.66 17.66 17.68 17.48 17.73 382,676 17.624 1.40%
2024-03-20 0 20.04 20.00 20.04 19.88 20.08 170,716 3,407,923 19.963 17.41 17.38 17.41 17.28 17.45 196,449 17.348 0.25%
2024-03-19 0 19.99 19.95 20.00 19.92 20.18 254,300 5,091,127 20.020 17.37 17.34 17.38 17.31 17.54 292,633 17.398 -0.94%
2024-03-18 0 20.18 20.14 20.22 19.98 20.22 256,448 5,166,797 20.148 17.54 17.50 17.57 17.36 17.57 295,104 17.508 0.80%
2024-03-15 0 20.02 19.98 20.10 19.80 20.06 293,600 5,847,528 19.917 17.40 17.36 17.47 17.21 17.43 337,857 17.308 -0.10%
2024-03-14 0 20.04 20.02 20.04 20.00 20.26 267,800 5,390,074 20.127 17.41 17.40 17.41 17.38 17.61 308,168 17.491 -0.40%
2024-03-13 0 20.12 20.10 20.14 20.00 20.30 118,819 2,389,250 20.108 17.48 17.47 17.50 17.38 17.64 136,730 17.474 -0.40%
2024-03-12 0 20.20 20.16 20.22 19.91 20.22 385,166 7,729,513 20.068 17.55 17.52 17.57 17.30 17.57 443,225 17.439 1.00%
2024-03-11 0 20.00 19.98 20.00 19.92 20.06 748,568 14,952,971 19.975 17.38 17.36 17.38 17.31 17.43 861,406 17.359 0.00%
2024-03-08 0 20.00 19.99 20.00 19.83 20.12 307,325 6,148,481 20.006 17.38 17.37 17.38 17.23 17.48 353,651 17.386 1.16%
2024-03-07 0 19.77 19.76 19.95 19.73 19.99 403,073 7,985,465 19.812 17.18 17.17 17.34 17.15 17.37 463,831 17.216 0.25%
2024-03-06 0 19.72 19.72 19.75 19.50 19.76 323,638 6,363,123 19.661 17.14 17.14 17.16 16.95 17.17 372,423 17.086 1.13%
2024-03-05 0 19.50 19.47 19.50 19.40 19.76 482,736 9,430,337 19.535 16.95 16.92 16.95 16.86 17.17 555,503 16.976 -1.32%
2024-03-04 0 19.76 19.70 19.76 19.65 19.85 306,339 6,039,543 19.715 17.17 17.12 17.17 17.08 17.25 352,516 17.133 0.30%
2024-03-01 0 19.70 19.69 19.70 19.55 19.73 120,810 2,376,192 19.669 17.12 17.11 17.12 16.99 17.15 139,021 17.092 0.00%
2024-02-29 0 19.70 19.63 19.70 19.70 19.95 211,678 4,191,774 19.803 17.12 17.06 17.12 17.12 17.34 243,586 17.209 -0.66%
2024-02-28 0 19.83 19.83 19.90 19.80 20.06 206,052 4,102,764 19.911 17.23 17.23 17.29 17.21 17.43 237,112 17.303 -1.05%
2024-02-27 0 20.04 20.00 20.04 19.78 20.06 307,022 6,103,593 19.880 17.41 17.38 17.41 17.19 17.43 353,302 17.276 0.55%
2024-02-26 0 19.93 19.86 19.93 19.84 20.14 277,029 5,530,143 19.962 17.32 17.26 17.32 17.24 17.50 318,788 17.347 -0.94%
2024-02-23 0 20.12 20.12 20.14 20.12 20.30 329,582 6,653,871 20.189 17.48 17.48 17.50 17.48 17.64 379,263 17.544 -0.30%
2024-02-22 0 20.18 20.18 20.20 19.82 20.20 185,046 3,703,896 20.016 17.54 17.54 17.55 17.22 17.55 212,939 17.394 1.46%
2024-02-21 0 19.89 19.84 19.90 19.63 20.04 492,686 9,805,613 19.902 17.28 17.24 17.29 17.06 17.41 566,952 17.295 1.53%
2024-02-20 0 19.59 19.59 19.60 19.30 19.60 233,900 4,557,282 19.484 17.02 17.02 17.03 16.77 17.03 269,158 16.932 1.08%
2024-02-19 0 19.38 19.36 19.38 19.19 19.40 245,800 4,748,653 19.319 16.84 16.82 16.84 16.68 16.86 282,851 16.789 0.83%
2024-02-16 0 19.22 19.21 19.24 18.82 19.24 255,727 4,878,389 19.077 16.70 16.69 16.72 16.35 16.72 294,275 16.578 2.18%
2024-02-15 0 18.81 18.77 18.90 18.55 18.82 218,802 4,088,182 18.684 16.35 16.31 16.42 16.12 16.35 251,784 16.237 0.16%
2024-02-14 0 18.78 18.70 18.83 18.48 18.86 282,568 5,274,657 18.667 16.32 16.25 16.36 16.06 16.39 325,162 16.222 -0.42%
2024-02-09 0 18.86 18.86 18.90 18.69 19.13 129,800 2,443,182 18.823 16.39 16.39 16.42 16.24 16.62 149,366 16.357 -1.41%
2024-02-08 0 19.13 19.13 19.15 19.05 19.22 248,729 4,757,912 19.129 16.62 16.62 16.64 16.55 16.70 286,222 16.623 0.00%
2024-02-07 0 19.13 19.11 19.13 19.11 19.30 204,925 3,937,531 19.215 16.62 16.61 16.62 16.61 16.77 235,815 16.698 0.10%
2024-02-06 0 19.11 19.00 19.18 18.68 19.19 331,900 6,291,917 18.957 16.61 16.51 16.67 16.23 16.68 381,930 16.474 2.47%
2024-02-05 0 18.65 18.65 18.76 18.53 19.00 528,721 9,875,500 18.678 16.21 16.21 16.30 16.10 16.51 608,419 16.231 -0.53%
2024-02-02 0 18.75 18.70 19.00 18.63 19.08 203,551 3,843,761 18.884 16.29 16.25 16.51 16.19 16.58 234,234 16.410 0.21%
2024-02-01 0 18.71 18.71 18.75 18.62 18.90 224,600 4,220,455 18.791 16.26 16.26 16.29 16.18 16.42 258,456 16.330 -0.11%
2024-01-31 0 18.73 18.75 18.91 18.71 18.99 245,952 4,630,263 18.826 16.28 16.29 16.43 16.26 16.50 283,026 16.360 -0.90%
2024-01-30 0 18.90 18.80 18.90 18.84 19.35 406,550 7,743,542 19.047 16.42 16.34 16.42 16.37 16.82 467,833 16.552 -2.33%
2024-01-29 0 19.35 19.35 19.36 19.29 19.55 305,701 5,935,948 19.418 16.82 16.82 16.82 16.76 16.99 351,782 16.874 0.31%
2024-01-26 0 19.29 19.28 19.29 19.23 19.52 241,795 4,682,148 19.364 16.76 16.75 16.76 16.71 16.96 278,243 16.828 -0.26%
2024-01-25 0 19.34 19.34 19.38 18.94 19.40 499,226 9,604,759 19.239 16.81 16.81 16.84 16.46 16.86 574,478 16.719 2.55%
2024-01-24 0 18.86 18.86 18.90 18.30 18.95 678,551 12,564,288 18.516 16.39 16.39 16.42 15.90 16.47 780,834 16.091 3.63%
2024-01-23 0 18.20 18.20 18.24 17.85 18.36 380,573 6,908,577 18.153 15.82 15.82 15.85 15.51 15.95 437,940 15.775 1.62%
2024-01-22 0 17.91 17.90 17.91 17.77 18.60 836,570 15,085,217 18.032 15.56 15.56 15.56 15.44 16.16 962,673 15.670 -2.56%
2024-01-19 0 18.38 18.38 18.42 18.25 18.58 357,066 6,568,101 18.395 15.97 15.97 16.01 15.86 16.15 410,889 15.985 -0.97%
2024-01-18 0 18.56 18.55 18.56 18.33 18.70 561,392 10,358,437 18.451 16.13 16.12 16.13 15.93 16.25 646,015 16.034 0.54%
2024-01-17 0 18.46 18.47 18.50 18.45 19.12 1,304,400 24,328,617 18.651 16.04 16.05 16.08 16.03 16.62 1,501,023 16.208 -3.45%
2024-01-16 0 19.12 19.07 19.12 19.03 19.39 359,370 6,884,478 19.157 16.62 16.57 16.62 16.54 16.85 413,541 16.648 -1.09%
2024-01-15 0 19.33 19.32 19.40 19.20 19.40 168,200 3,253,433 19.343 16.80 16.79 16.86 16.68 16.86 193,554 16.809 0.16%
2024-01-12 0 19.30 19.29 19.32 19.20 19.35 167,974 3,246,511 19.328 16.77 16.76 16.79 16.68 16.82 193,294 16.796 0.31%
2024-01-11 0 19.24 19.22 19.26 19.09 19.34 144,732 2,786,844 19.255 16.72 16.70 16.74 16.59 16.81 166,549 16.733 0.26%
2024-01-10 0 19.19 19.16 19.19 19.13 19.31 111,789 2,145,464 19.192 16.68 16.65 16.68 16.62 16.78 128,640 16.678 -0.62%
2024-01-09 0 19.31 19.31 19.38 19.26 19.46 574,775 11,111,852 19.333 16.78 16.78 16.84 16.74 16.91 661,415 16.800 0.16%
2024-01-08 0 19.28 19.26 19.32 19.25 19.64 355,209 6,892,299 19.404 16.75 16.74 16.79 16.73 17.07 408,752 16.862 -1.53%
2024-01-05 0 19.58 19.60 19.78 19.50 19.78 156,100 3,063,039 19.622 17.02 17.03 17.19 16.95 17.19 179,630 17.052 -0.15%
2024-01-04 0 19.61 19.60 19.68 19.55 20.00 102,827 2,016,198 19.608 17.04 17.03 17.10 16.99 17.38 118,327 17.039 0.05%
2024-01-03 0 19.60 19.60 19.68 19.50 19.68 176,979 3,464,173 19.574 17.03 17.03 17.10 16.95 17.10 203,656 17.010 -0.15%
2024-01-02 0 19.63 19.60 19.65 19.50 19.70 199,800 3,914,115 19.590 17.06 17.03 17.08 16.95 17.12 229,917 17.024 0.62%
2023-12-29 0 19.51 19.51 19.75 19.51 19.71 273,300 5,341,431 19.544 16.95 16.95 17.16 16.95 17.13 314,497 16.984 -0.66%
2023-12-28 0 19.64 19.64 19.66 19.35 19.64 259,179 5,065,169 19.543 17.07 17.07 17.08 16.82 17.07 298,247 16.983 1.71%
2023-12-27 0 19.31 19.23 19.30 18.90 19.32 241,279 4,631,981 19.198 16.78 16.71 16.77 16.42 16.79 277,649 16.683 1.52%
2023-12-22 0 19.02 19.02 19.04 19.00 19.20 163,853 3,124,541 19.069 16.53 16.53 16.55 16.51 16.68 188,552 16.571 -0.16%
2023-12-21 0 19.05 19.00 19.10 18.82 19.19 137,329 2,607,325 18.986 16.55 16.51 16.60 16.35 16.68 158,030 16.499 0.63%
2023-12-20 0 18.93 18.88 19.00 18.84 19.02 136,607 2,585,570 18.927 16.45 16.41 16.51 16.37 16.53 157,199 16.448 0.21%
2023-12-19 0 18.89 18.89 19.16 18.85 19.02 134,384 2,539,835 18.900 16.42 16.42 16.65 16.38 16.53 154,641 16.424 -0.68%
2023-12-18 0 19.02 19.01 19.09 18.96 19.13 200,148 3,806,688 19.019 16.53 16.52 16.59 16.48 16.62 230,318 16.528 -0.58%
2023-12-15 0 19.13 19.12 19.13 18.85 19.30 341,619 6,547,567 19.166 16.62 16.62 16.62 16.38 16.77 393,114 16.656 1.65%
2023-12-14 0 18.82 18.82 18.85 18.75 18.91 217,042 4,090,194 18.845 16.35 16.35 16.38 16.29 16.43 249,758 16.377 1.02%
2023-12-13 0 18.63 18.62 18.75 18.60 18.95 270,342 5,051,548 18.686 16.19 16.18 16.29 16.16 16.47 311,093 16.238 -1.32%
2023-12-12 0 18.88 18.88 18.94 18.63 18.95 259,390 4,884,231 18.830 16.41 16.41 16.46 16.19 16.47 298,490 16.363 0.96%
2023-12-11 0 18.70 18.66 18.73 18.46 18.82 398,949 7,413,356 18.582 16.25 16.22 16.28 16.04 16.35 459,086 16.148 -0.53%
2023-12-08 0 18.80 18.77 18.85 18.76 18.91 247,532 4,655,595 18.808 16.34 16.31 16.38 16.30 16.43 284,844 16.344 -0.42%
2023-12-07 0 18.88 18.88 18.89 18.70 19.03 224,317 4,210,576 18.771 16.41 16.41 16.42 16.25 16.54 258,130 16.312 -0.79%
2023-12-06 0 19.03 19.00 19.09 18.78 19.09 169,200 3,204,379 18.938 16.54 16.51 16.59 16.32 16.59 194,705 16.458 1.22%
2023-12-05 0 18.80 18.86 18.90 18.76 19.11 525,996 9,918,326 18.856 16.34 16.39 16.42 16.30 16.61 605,284 16.386 -1.16%
2023-12-04 0 19.02 19.02 19.05 19.02 19.35 163,646 3,126,002 19.102 16.53 16.53 16.55 16.53 16.82 188,314 16.600 -0.26%
2023-12-01 0 19.07 19.07 19.09 19.07 19.19 186,100 3,559,495 19.127 16.57 16.57 16.59 16.57 16.68 214,152 16.621 -0.37%
2023-11-30 0 19.14 19.14 19.28 18.98 19.20 296,190 5,667,130 19.133 16.63 16.63 16.75 16.49 16.68 340,837 16.627 0.58%
2023-11-29 0 19.03 19.02 19.03 19.00 19.31 484,600 9,251,637 19.091 16.54 16.53 16.54 16.51 16.78 557,648 16.590 -1.45%
2023-11-28 0 19.31 19.31 19.34 19.25 19.43 135,468 2,614,843 19.302 16.78 16.78 16.81 16.73 16.88 155,888 16.774 -0.05%
2023-11-27 0 19.32 19.30 19.52 19.21 19.52 180,841 3,485,396 19.273 16.79 16.77 16.96 16.69 16.96 208,101 16.749 -0.72%
2023-11-24 0 19.46 19.45 19.52 19.45 19.56 84,843 1,654,968 19.506 16.91 16.90 16.96 16.90 17.00 97,632 16.951 -0.66%
2023-11-23 0 19.59 19.57 19.59 19.35 19.61 115,500 2,243,195 19.422 17.02 17.01 17.02 16.82 17.04 132,910 16.878 0.67%
2023-11-22 0 19.46 19.43 19.50 19.40 19.51 52,360 1,019,202 19.465 16.91 16.88 16.95 16.86 16.95 60,253 16.915 -0.10%
2023-11-21 0 19.48 19.42 19.48 19.48 19.75 238,957 4,700,714 19.672 16.93 16.88 16.93 16.93 17.16 274,977 17.095 -0.10%
2023-11-20 0 19.50 19.50 19.56 19.35 19.54 71,300 1,388,261 19.471 16.95 16.95 17.00 16.82 16.98 82,048 16.920 1.25%
2023-11-17 0 19.26 19.25 19.50 19.26 19.50 146,900 2,836,317 19.308 16.74 16.73 16.95 16.74 16.95 169,043 16.779 -1.33%
2023-11-16 0 19.52 19.47 19.60 19.42 19.71 95,129 1,855,823 19.509 16.96 16.92 17.03 16.88 17.13 109,469 16.953 -0.41%
2023-11-15 0 19.60 19.60 19.61 19.37 19.60 207,021 4,035,436 19.493 17.03 17.03 17.04 16.83 17.03 238,227 16.939 2.67%
2023-11-14 0 19.09 19.09 19.13 18.99 19.20 65,906 1,258,190 19.091 16.59 16.59 16.62 16.50 16.68 75,841 16.590 0.74%
2023-11-13 0 18.95 18.92 19.10 18.76 18.90 157,691 2,970,080 18.835 16.47 16.44 16.60 16.30 16.42 181,461 16.368 0.74%
2023-11-10 0 18.81 18.80 18.85 18.80 19.00 355,800 6,710,143 18.859 16.35 16.34 16.38 16.34 16.51 409,433 16.389 -1.05%
2023-11-09 0 19.01 19.02 19.03 18.97 19.14 78,002 1,483,293 19.016 16.52 16.53 16.54 16.49 16.63 89,760 16.525 -0.21%
2023-11-08 0 19.05 19.02 19.05 19.00 19.35 140,400 2,677,890 19.073 16.55 16.53 16.55 16.51 16.82 161,564 16.575 -0.78%
2023-11-07 0 19.20 19.20 19.22 19.20 19.45 128,059 2,468,929 19.280 16.68 16.68 16.70 16.68 16.90 147,362 16.754 -1.29%
2023-11-06 0 19.45 19.45 19.47 19.44 19.53 119,000 2,316,987 19.471 16.90 16.90 16.92 16.89 16.97 136,938 16.920 0.10%
2023-11-03 0 19.43 19.43 19.48 19.20 19.49 277,191 5,381,868 19.416 16.88 16.88 16.93 16.68 16.94 318,974 16.872 1.62%
2023-11-02 0 19.12 19.09 19.18 19.08 19.27 71,300 1,368,718 19.197 16.62 16.59 16.67 16.58 16.75 82,048 16.682 0.90%
2023-11-01 0 18.95 18.95 19.03 18.87 19.04 113,100 2,146,482 18.979 16.47 16.47 16.54 16.40 16.55 130,148 16.493 -0.11%
2023-10-31 0 18.97 18.92 18.99 18.83 19.15 173,645 3,287,181 18.931 16.49 16.44 16.50 16.36 16.64 199,820 16.451 -0.63%
2023-10-30 0 19.09 19.00 19.09 18.95 19.24 131,400 2,499,671 19.023 16.59 16.51 16.59 16.47 16.72 151,207 16.531 -0.78%
2023-10-27 0 19.24 19.24 19.25 18.91 19.25 162,103 3,101,454 19.133 16.72 16.72 16.73 16.43 16.73 186,538 16.626 1.48%
2023-10-26 0 18.96 18.91 19.00 18.79 19.00 172,500 3,258,771 18.891 16.48 16.43 16.51 16.33 16.51 198,502 16.417 0.21%
2023-10-25 0 18.92 18.89 19.00 18.89 19.20 351,405 6,680,667 19.011 16.44 16.42 16.51 16.42 16.68 404,375 16.521 0.05%
2023-10-24 0 18.91 18.89 18.96 18.75 18.96 177,259 3,344,010 18.865 16.43 16.42 16.48 16.29 16.48 203,979 16.394 0.05%
2023-10-20 0 18.90 18.90 19.03 18.90 19.07 451,300 8,547,465 18.940 16.42 16.42 16.54 16.42 16.57 519,328 16.459 -0.58%
2023-10-19 0 19.01 19.01 19.15 19.00 19.32 262,900 5,019,050 19.091 16.52 16.52 16.64 16.51 16.79 302,529 16.590 -1.71%
2023-10-18 0 19.34 19.33 19.54 19.34 19.50 102,398 1,988,421 19.419 16.81 16.80 16.98 16.81 16.95 117,833 16.875 -0.62%
2023-10-17 0 19.46 19.44 19.51 19.34 19.50 98,800 1,921,515 19.449 16.91 16.89 16.95 16.81 16.95 113,693 16.901 0.72%
2023-10-16 0 19.32 19.26 19.40 19.25 19.47 204,900 3,966,338 19.357 16.79 16.74 16.86 16.73 16.92 235,786 16.822 -0.10%
2023-10-13 0 19.34 19.34 19.50 19.33 19.77 217,300 4,229,984 19.466 16.81 16.81 16.95 16.80 17.18 250,055 16.916 -2.08%
2023-10-12 0 19.75 19.71 19.78 19.56 19.78 325,047 6,408,153 19.715 17.16 17.13 17.19 17.00 17.19 374,044 17.132 2.01%
2023-10-11 0 19.36 19.36 19.42 19.33 19.47 112,354 2,178,988 19.394 16.82 16.82 16.88 16.80 16.92 129,290 16.853 0.47%
2023-10-10 0 19.27 19.27 19.28 19.22 19.62 79,675 1,542,521 19.360 16.75 16.75 16.75 16.70 17.05 91,685 16.824 0.21%
2023-10-09 0 19.23 19.21 19.25 19.20 19.36 48,967 944,230 19.283 16.71 16.69 16.73 16.68 16.82 56,348 16.757 -0.05%
2023-10-06 0 19.24 19.20 19.32 19.10 19.34 110,700 2,127,743 19.221 16.72 16.68 16.79 16.60 16.81 127,387 16.703 1.53%
2023-10-05 0 18.95 18.92 19.00 18.88 19.02 160,100 3,034,240 18.952 16.47 16.44 16.51 16.41 16.53 184,233 16.470 0.21%
2023-10-04 0 18.91 18.95 18.98 18.85 19.10 295,500 5,589,103 18.914 16.43 16.47 16.49 16.38 16.60 340,043 16.436 -0.73%
2023-10-03 0 19.05 19.06 19.11 18.98 19.73 533,125 10,181,126 19.097 16.55 16.56 16.61 16.49 17.15 613,487 16.595 -3.45%
2023-09-29 0 19.73 19.70 19.80 19.51 19.79 116,400 2,289,140 19.666 17.15 17.12 17.21 16.95 17.20 133,946 17.090 1.44%
2023-09-28 0 19.45 19.45 19.48 19.44 19.53 71,500 1,392,090 19.470 16.90 16.90 16.93 16.89 16.97 82,278 16.919 -0.31%
2023-09-27 0 19.51 19.48 19.52 19.47 19.62 121,001 2,361,210 19.514 16.95 16.93 16.96 16.92 17.05 139,240 16.958 0.10%
2023-09-26 0 19.49 19.45 19.48 19.41 19.68 289,050 5,653,966 19.561 16.94 16.90 16.93 16.87 17.10 332,621 16.998 -0.97%
2023-09-25 0 19.68 19.65 19.68 19.67 20.00 211,212 4,171,125 19.749 17.10 17.08 17.10 17.09 17.38 243,050 17.162 -1.50%
2023-09-22 0 19.98 19.94 20.30 19.52 19.98 401,000 7,912,464 19.732 17.36 17.33 17.64 16.96 17.36 461,446 17.147 1.16%
2023-09-21 0 21.10 21.06 21.10 21.02 21.26 449,041 9,472,765 21.096 17.16 17.13 17.16 17.10 17.29 552,049 17.159 -0.75%
2023-09-20 0 21.26 21.26 21.36 21.26 21.38 335,698 7,152,736 21.307 17.29 17.29 17.37 17.29 17.39 412,706 17.331 -0.37%
2023-09-19 0 21.34 21.34 21.36 21.10 21.36 79,700 1,697,102 21.294 17.36 17.36 17.37 17.16 17.37 97,983 17.320 0.76%
2023-09-18 0 21.18 21.12 21.44 21.02 21.36 227,896 4,818,775 21.145 17.23 17.18 17.44 17.10 17.37 280,174 17.199 -1.21%
2023-09-15 0 21.44 21.40 21.44 21.24 21.54 162,148 3,477,358 21.446 17.44 17.41 17.44 17.28 17.52 199,344 17.444 0.85%
2023-09-14 0 21.26 21.22 21.44 21.10 21.30 101,204 2,143,473 21.180 17.29 17.26 17.44 17.16 17.33 124,420 17.228 1.05%
2023-09-13 0 21.04 21.04 21.06 20.94 21.12 245,467 5,161,268 21.026 17.11 17.11 17.13 17.03 17.18 301,776 17.103 0.29%
2023-09-12 0 20.98 21.00 21.08 20.98 21.28 286,176 6,015,291 21.020 17.07 17.08 17.15 17.07 17.31 351,824 17.097 -1.22%
2023-09-11 0 21.24 21.20 21.28 21.08 21.32 114,607 2,423,703 21.148 17.28 17.24 17.31 17.15 17.34 140,897 17.202 -0.38%
2023-09-07 0 21.32 21.30 21.34 21.30 21.48 118,809 2,539,481 21.375 17.34 17.33 17.36 17.33 17.47 146,063 17.386 -0.56%
2023-09-06 0 21.44 21.40 21.50 21.26 21.44 81,073 1,729,252 21.330 17.44 17.41 17.49 17.29 17.44 99,671 17.350 0.47%
2023-09-05 0 21.34 21.34 21.38 21.32 21.70 95,000 2,045,464 21.531 17.36 17.36 17.39 17.34 17.65 116,793 17.514 -1.48%
2023-09-04 0 21.66 21.62 21.66 21.28 21.70 145,399 3,133,222 21.549 17.62 17.59 17.62 17.31 17.65 178,753 17.528 2.95%
2023-08-31 0 21.04 21.04 21.06 21.00 21.20 47,600 1,002,788 21.067 17.11 17.11 17.13 17.08 17.24 58,519 17.136 -0.47%
2023-08-30 0 21.14 21.10 21.18 21.14 21.36 59,500 1,264,758 21.256 17.20 17.16 17.23 17.20 17.37 73,149 17.290 -0.56%
2023-08-29 0 21.26 21.22 21.26 20.78 21.30 100,311 2,120,790 21.142 17.29 17.26 17.29 16.90 17.33 123,322 17.197 2.21%
2023-08-28 0 20.80 20.82 20.86 20.78 21.30 131,100 2,750,470 20.980 16.92 16.94 16.97 16.90 17.33 161,174 17.065 0.00%
2023-08-25 0 20.80 20.78 21.00 20.72 20.90 91,100 1,894,918 20.800 16.92 16.90 17.08 16.85 17.00 111,998 16.919 -0.10%
2023-08-24 0 20.82 20.78 20.82 20.48 20.82 137,900 2,860,320 20.742 16.94 16.90 16.94 16.66 16.94 169,534 16.872 1.46%
2023-08-23 0 20.52 20.52 20.70 20.48 20.68 117,141 2,406,501 20.544 16.69 16.69 16.84 16.66 16.82 144,013 16.710 -0.29%
2023-08-22 0 20.58 20.60 20.86 20.36 20.72 172,998 3,553,157 20.539 16.74 16.76 16.97 16.56 16.85 212,683 16.706 0.88%
2023-08-21 0 20.40 20.42 20.48 20.38 20.84 385,054 7,893,830 20.501 16.59 16.61 16.66 16.58 16.95 473,384 16.675 -2.21%
2023-08-18 0 20.86 20.82 21.00 20.80 21.18 200,800 4,207,414 20.953 16.97 16.94 17.08 16.92 17.23 246,863 17.044 -1.14%
2023-08-17 0 21.10 21.02 21.18 20.74 21.14 496,525 10,410,309 20.966 17.16 17.10 17.23 16.87 17.20 610,426 17.054 0.09%
2023-08-16 0 21.08 21.10 21.12 21.04 21.32 243,698 5,146,755 21.119 17.15 17.16 17.18 17.11 17.34 299,601 17.179 -1.13%
2023-08-15 0 21.32 21.30 21.32 21.22 21.50 363,400 7,750,182 21.327 17.34 17.33 17.34 17.26 17.49 446,763 17.347 -0.56%
2023-08-14 0 21.44 21.44 21.50 21.30 21.80 493,021 10,554,963 21.409 17.44 17.44 17.49 17.33 17.73 606,118 17.414 -1.65%
2023-08-11 0 21.80 21.72 21.80 21.64 21.94 212,386 4,617,817 21.743 17.73 17.67 17.73 17.60 17.85 261,107 17.686 -0.46%
2023-08-10 0 21.90 21.88 21.90 21.84 22.00 208,800 4,584,268 21.955 17.81 17.80 17.81 17.76 17.89 256,698 17.859 -0.09%
2023-08-09 0 21.92 21.84 22.00 21.74 21.92 89,205 1,947,480 21.832 17.83 17.76 17.89 17.68 17.83 109,668 17.758 0.37%
2023-08-08 0 21.84 21.84 21.90 21.74 22.04 222,683 4,870,030 21.870 17.76 17.76 17.81 17.68 17.93 273,766 17.789 -0.91%
2023-08-07 0 22.04 22.00 22.10 21.90 22.30 57,415 1,264,101 22.017 17.93 17.89 17.98 17.81 18.14 70,586 17.909 -0.27%
2023-08-04 0 22.10 22.00 22.10 22.00 22.40 75,628 1,678,564 22.195 17.98 17.89 17.98 17.89 18.22 92,977 18.054 0.18%
2023-08-03 0 22.06 22.02 22.06 21.94 22.20 97,429 2,146,759 22.034 17.94 17.91 17.94 17.85 18.06 119,779 17.923 -0.18%
2023-08-02 0 22.10 22.10 22.18 21.98 22.54 623,584 13,750,205 22.050 17.98 17.98 18.04 17.88 18.33 766,632 17.936 -1.87%
2023-08-01 0 22.52 22.48 22.56 22.50 22.86 75,863 1,711,168 22.556 18.32 18.29 18.35 18.30 18.59 93,266 18.347 -0.71%
2023-07-31 0 22.68 22.62 22.68 22.60 22.88 206,872 4,706,767 22.752 18.45 18.40 18.45 18.38 18.61 254,328 18.507 0.53%
2023-07-28 0 22.56 22.56 22.58 22.10 22.56 279,846 6,287,308 22.467 18.35 18.35 18.37 17.98 18.35 344,042 18.275 0.98%
2023-07-27 0 22.34 22.28 22.36 22.18 22.38 195,082 4,350,534 22.301 18.17 18.12 18.19 18.04 18.20 239,833 18.140 1.09%
2023-07-26 0 22.10 22.04 22.14 22.00 22.20 117,624 2,595,776 22.068 17.98 17.93 18.01 17.89 18.06 144,606 17.951 -0.45%
2023-07-25 0 22.20 22.10 22.20 21.90 22.24 258,323 5,702,216 22.074 18.06 17.98 18.06 17.81 18.09 317,581 17.955 3.06%
2023-07-24 0 21.54 21.54 21.64 21.50 21.90 303,050 6,549,220 21.611 17.52 17.52 17.60 17.49 17.81 372,568 17.579 -1.64%
2023-07-21 0 21.90 21.84 21.90 21.76 21.98 58,527 1,280,988 21.887 17.81 17.76 17.81 17.70 17.88 71,953 17.803 0.46%
2023-07-20 0 21.80 21.80 21.82 21.80 21.98 357,361 7,793,331 21.808 17.73 17.73 17.75 17.73 17.88 439,338 17.739 0.28%
2023-07-19 0 21.74 21.70 21.80 21.50 21.80 153,988 3,324,898 21.592 17.68 17.65 17.73 17.49 17.73 189,312 17.563 0.00%
2023-07-18 0 21.74 21.70 21.78 21.66 22.04 198,514 4,316,029 21.742 17.68 17.65 17.72 17.62 17.93 244,052 17.685 -1.36%
2023-07-14 0 22.04 22.00 22.04 21.96 22.08 71,061 1,566,035 22.038 17.93 17.89 17.93 17.86 17.96 87,362 17.926 0.27%
2023-07-13 0 21.98 21.96 22.00 21.80 22.00 240,736 5,282,265 21.942 17.88 17.86 17.89 17.73 17.89 295,960 17.848 1.57%
2023-07-12 0 21.64 21.62 21.78 21.58 21.80 129,900 2,816,962 21.686 17.60 17.59 17.72 17.55 17.73 159,699 17.639 0.19%
2023-07-11 0 21.60 21.58 21.66 21.50 21.74 214,805 4,640,921 21.605 17.57 17.55 17.62 17.49 17.68 264,080 17.574 0.28%
2023-07-10 0 21.54 21.54 21.74 21.46 21.88 212,140 4,575,010 21.566 17.52 17.52 17.68 17.46 17.80 260,804 17.542 -0.19%
2023-07-07 0 21.58 21.58 21.76 21.52 21.76 214,874 4,644,417 21.615 17.55 17.55 17.70 17.50 17.70 264,165 17.581 -0.83%
2023-07-06 0 21.76 21.76 22.10 21.70 22.20 388,139 8,471,138 21.825 17.70 17.70 17.98 17.65 18.06 477,177 17.753 -1.36%
2023-07-05 0 22.06 22.04 22.10 22.06 22.40 121,112 2,681,462 22.140 17.94 17.93 17.98 17.94 18.22 148,895 18.009 -1.43%
2023-07-04 0 22.38 22.34 22.46 22.28 22.50 198,898 4,458,723 22.417 18.20 18.17 18.27 18.12 18.30 244,524 18.234 -0.18%
2023-07-03 0 22.42 22.42 22.50 22.16 22.46 148,200 3,315,548 22.372 18.24 18.24 18.30 18.03 18.27 182,196 18.198 1.26%
2023-06-30 0 22.14 22.08 22.18 22.00 22.20 471,700 10,434,494 22.121 18.01 17.96 18.04 17.89 18.06 579,906 17.993 0.64%
2023-06-29 0 22.00 21.98 22.00 21.94 22.30 1,307,185 28,583,674 21.867 17.89 17.88 17.89 17.85 18.14 1,607,048 17.786 -0.63%
2023-06-28 0 22.14 22.14 22.24 22.10 22.24 63,676 1,411,920 22.174 18.01 18.01 18.09 17.98 18.09 78,283 18.036 -0.36%
2023-06-27 0 22.22 22.12 22.24 21.96 22.24 159,110 3,518,133 22.111 18.07 17.99 18.09 17.86 18.09 195,609 17.986 1.65%
2023-06-26 0 21.86 21.86 22.20 21.78 22.20 105,800 2,314,450 21.876 17.78 17.78 18.06 17.72 18.06 130,070 17.794 0.37%
2023-06-23 0 21.78 21.78 22.40 21.72 22.40 495,233 10,808,140 21.824 17.72 17.72 18.22 17.67 18.22 608,837 17.752 -2.33%
2023-06-21 0 22.30 22.28 22.40 22.22 22.50 227,212 5,063,173 22.284 18.14 18.12 18.22 18.07 18.30 279,334 18.126 -0.98%
2023-06-20 0 22.52 22.50 22.54 22.44 22.68 101,044 2,276,782 22.533 18.32 18.30 18.33 18.25 18.45 124,223 18.328 -0.88%
2023-06-19 0 22.72 22.68 22.76 22.62 22.86 28,908 655,387 22.672 18.48 18.45 18.51 18.40 18.59 35,539 18.441 -0.61%
2023-06-16 0 22.86 22.76 22.92 22.52 22.94 211,973 4,828,529 22.779 18.59 18.51 18.64 18.32 18.66 260,599 18.529 1.51%
2023-06-15 0 22.52 22.40 22.54 22.28 22.52 204,625 4,572,829 22.347 18.32 18.22 18.33 18.12 18.32 251,565 18.178 0.63%
2023-06-14 0 22.38 22.34 22.48 22.32 22.62 152,972 3,432,944 22.442 18.20 18.17 18.29 18.16 18.40 188,063 18.254 -0.89%
2023-06-13 0 22.58 22.58 22.64 22.40 22.90 301,940 6,808,607 22.550 18.37 18.37 18.42 18.22 18.63 371,204 18.342 -1.31%
2023-06-12 0 22.88 22.70 22.88 22.64 22.96 201,400 4,581,256 22.747 18.61 18.46 18.61 18.42 18.68 247,600 18.503 -0.44%
2023-06-09 0 22.98 22.88 22.98 22.70 22.98 250,466 5,735,751 22.900 18.69 18.61 18.69 18.46 18.69 307,922 18.627 0.97%
2023-06-08 0 22.76 22.66 22.76 22.48 22.80 53,181 1,204,948 22.658 18.51 18.43 18.51 18.29 18.55 65,381 18.430 0.98%
2023-06-07 0 22.54 22.52 22.54 22.44 22.64 444,232 9,996,011 22.502 18.33 18.32 18.33 18.25 18.42 546,137 18.303 0.45%
2023-06-06 0 22.44 22.40 22.52 22.40 22.68 307,700 6,923,686 22.501 18.25 18.22 18.32 18.22 18.45 378,285 18.303 0.45%
2023-06-05 0 22.34 22.32 22.34 22.20 22.44 129,834 2,899,066 22.329 18.17 18.16 18.17 18.06 18.25 159,617 18.163 0.09%
2023-06-02 0 22.32 22.34 22.40 21.88 22.38 158,055 3,516,818 22.251 18.16 18.17 18.22 17.80 18.20 194,312 18.099 2.76%
2023-06-01 0 21.72 21.70 21.76 21.60 21.82 135,100 2,937,266 21.741 17.67 17.65 17.70 17.57 17.75 166,091 17.685 0.00%
2023-05-31 0 21.72 21.70 21.78 21.60 22.10 860,991 18,698,228 21.717 17.67 17.65 17.72 17.57 17.98 1,058,499 17.665 -1.63%
2023-05-30 0 22.08 22.06 22.12 21.96 22.50 570,554 12,584,040 22.056 17.96 17.94 17.99 17.86 18.30 701,437 17.940 -0.90%
2023-05-29 0 22.28 22.28 22.38 22.26 22.56 182,900 4,088,530 22.354 18.12 18.12 18.20 18.11 18.35 224,857 18.183 -0.18%
2023-05-25 0 22.32 22.32 22.48 22.16 22.70 582,983 13,000,788 22.301 18.16 18.16 18.29 18.03 18.46 716,717 18.139 -1.50%
2023-05-24 0 22.66 22.66 22.84 22.54 23.00 477,050 10,848,298 22.740 18.43 18.43 18.58 18.33 18.71 586,483 18.497 -1.31%
2023-05-23 0 22.96 22.94 22.96 22.94 23.50 264,486 6,096,912 23.052 18.68 18.66 18.68 18.66 19.12 325,158 18.751 -1.20%
2023-05-22 0 23.24 23.24 23.36 23.20 23.36 87,601 2,039,079 23.277 18.90 18.90 19.00 18.87 19.00 107,696 18.934 -0.09%
2023-05-19 0 23.26 23.20 23.26 23.14 23.40 93,950 2,185,135 23.259 18.92 18.87 18.92 18.82 19.03 115,502 18.919 -0.77%
2023-05-18 0 23.44 23.34 23.58 23.14 23.60 131,300 3,080,902 23.465 19.07 18.98 19.18 18.82 19.20 161,420 19.086 1.12%
2023-05-17 0 23.18 23.16 23.20 23.14 23.60 131,101 3,048,903 23.256 18.85 18.84 18.87 18.82 19.20 161,175 18.917 -1.28%
2023-05-16 0 23.48 23.42 23.48 23.40 23.86 78,465 1,847,279 23.543 19.10 19.05 19.10 19.03 19.41 96,465 19.150 -0.42%
2023-05-15 0 23.58 23.58 23.60 23.22 23.70 215,481 5,038,449 23.382 19.18 19.18 19.20 18.89 19.28 264,911 19.019 0.17%
2023-05-12 0 23.54 23.52 23.60 23.52 23.94 216,950 5,129,335 23.643 19.15 19.13 19.20 19.13 19.47 266,717 19.231 -1.67%
2023-05-11 0 23.94 23.94 24.04 23.86 24.22 210,672 5,057,768 24.008 19.47 19.47 19.55 19.41 19.70 258,999 19.528 -0.83%
2023-05-10 0 24.14 24.12 24.14 24.12 24.50 104,700 2,536,890 24.230 19.64 19.62 19.64 19.62 19.93 128,718 19.709 -0.90%
2023-05-09 0 24.36 24.36 24.48 24.36 24.98 554,318 13,705,077 24.724 19.81 19.81 19.91 19.81 20.32 681,476 20.111 -1.38%
2023-05-08 0 24.70 24.70 24.78 24.12 24.88 929,928 22,939,747 24.668 20.09 20.09 20.16 19.62 20.24 1,143,250 20.065 2.24%
2023-05-05 0 24.16 24.14 24.18 23.80 24.16 896,500 21,562,218 24.052 19.65 19.64 19.67 19.36 19.65 1,102,154 19.564 1.60%
2023-05-04 0 23.78 23.76 23.78 23.24 23.78 146,800 3,472,602 23.655 19.34 19.33 19.34 18.90 19.34 180,475 19.241 2.32%
2023-05-03 0 23.24 23.20 23.30 23.14 23.44 201,016 4,665,375 23.209 18.90 18.87 18.95 18.82 19.07 247,128 18.878 -1.11%
2023-05-02 0 23.50 23.48 23.52 23.36 23.80 125,807 2,958,521 23.516 19.12 19.10 19.13 19.00 19.36 154,667 19.128 -0.42%
2023-04-28 0 23.60 23.56 23.60 23.30 23.70 70,600 1,663,874 23.568 19.20 19.16 19.20 18.95 19.28 86,795 19.170 1.20%
2023-04-27 0 23.32 23.22 23.32 23.14 23.44 59,514 1,387,243 23.310 18.97 18.89 18.97 18.82 19.07 73,166 18.960 0.43%
2023-04-26 0 23.22 23.22 23.30 23.00 23.28 73,682 1,704,119 23.128 18.89 18.89 18.95 18.71 18.94 90,584 18.813 0.26%
2023-04-25 0 23.16 23.10 23.22 23.04 23.40 403,851 9,354,791 23.164 18.84 18.79 18.89 18.74 19.03 496,493 18.842 -0.17%
2023-04-24 0 23.20 23.20 23.30 23.08 23.40 93,600 2,173,984 23.226 18.87 18.87 18.95 18.77 19.03 115,071 18.892 -0.60%
2023-04-21 0 23.34 23.30 23.52 23.30 23.70 129,400 3,034,840 23.453 18.98 18.95 19.13 18.95 19.28 159,084 19.077 -0.68%
2023-04-20 0 23.50 23.50 23.54 23.36 23.58 278,200 6,521,758 23.443 19.12 19.12 19.15 19.00 19.18 342,018 19.068 0.00%
2023-04-19 0 23.50 23.50 23.66 23.50 23.74 149,512 3,518,386 23.533 19.12 19.12 19.25 19.12 19.31 183,809 19.141 -1.01%
2023-04-18 0 23.74 23.74 23.82 23.74 23.86 134,824 3,209,315 23.804 19.31 19.31 19.38 19.31 19.41 165,752 19.362 -0.25%
2023-04-17 0 23.80 23.80 23.86 23.44 23.86 133,736 3,165,351 23.669 19.36 19.36 19.41 19.07 19.41 164,415 19.252 1.10%
2023-04-14 0 23.54 23.52 23.56 23.36 23.60 137,400 3,223,596 23.461 19.15 19.13 19.16 19.00 19.20 168,919 19.084 1.12%
2023-04-13 0 23.28 23.28 23.38 23.16 23.38 119,800 2,786,988 23.264 18.94 18.94 19.02 18.84 19.02 147,282 18.923 -0.43%
2023-04-12 0 23.38 23.38 23.40 23.24 23.40 193,958 4,530,827 23.360 19.02 19.02 19.03 18.90 19.03 238,451 19.001 0.60%
2023-04-11 0 23.24 23.24 23.26 23.00 23.26 131,600 3,049,978 23.176 18.90 18.90 18.92 18.71 18.92 161,789 18.852 1.93%
2023-04-06 0 22.80 22.80 22.88 22.70 23.00 177,800 4,054,842 22.806 18.55 18.55 18.61 18.46 18.71 218,587 18.550 -0.52%
2023-04-04 0 22.92 22.90 22.94 22.76 22.94 148,600 3,400,022 22.880 18.64 18.63 18.66 18.51 18.66 182,688 18.611 0.53%
2023-04-03 0 22.80 22.78 22.88 22.72 23.02 370,900 8,478,968 22.861 18.55 18.53 18.61 18.48 18.72 455,983 18.595 -0.52%
2023-03-31 0 22.92 22.90 22.94 22.78 23.06 300,800 6,892,500 22.914 18.64 18.63 18.66 18.53 18.76 369,802 18.638 0.61%
2023-03-30 0 22.78 22.78 22.90 22.52 22.84 143,400 3,248,308 22.652 18.53 18.53 18.63 18.32 18.58 176,295 18.425 0.35%
2023-03-29 0 22.70 22.70 22.78 22.58 22.98 145,300 3,299,434 22.708 18.46 18.46 18.53 18.37 18.69 178,631 18.471 -0.44%
2023-03-28 0 22.80 22.80 22.82 22.58 22.86 120,786 2,738,775 22.675 18.55 18.55 18.56 18.37 18.59 148,494 18.444 0.71%
2023-03-27 0 22.64 22.62 22.74 22.64 23.10 448,500 10,191,282 22.723 18.42 18.40 18.50 18.42 18.79 551,384 18.483 -2.12%
2023-03-24 0 23.40 23.38 23.40 23.32 23.56 331,400 7,759,200 23.413 18.81 18.80 18.81 18.75 18.94 412,178 18.825 -0.76%
2023-03-23 0 23.58 23.50 23.60 23.24 23.58 93,800 2,200,312 23.458 18.96 18.89 18.97 18.69 18.96 116,663 18.860 0.86%
2023-03-22 0 23.38 23.38 23.40 23.10 23.48 172,200 4,027,742 23.390 18.80 18.80 18.81 18.57 18.88 214,173 18.806 1.21%
2023-03-21 0 23.10 23.12 23.16 22.98 23.28 193,605 4,466,269 23.069 18.57 18.59 18.62 18.48 18.72 240,796 18.548 0.17%
2023-03-20 0 23.06 23.06 23.10 22.90 23.60 204,500 4,737,520 23.166 18.54 18.54 18.57 18.41 18.97 254,346 18.626 -2.29%
2023-03-17 0 23.60 23.50 23.64 23.20 23.64 143,500 3,369,304 23.480 18.97 18.89 19.01 18.65 19.01 178,478 18.878 2.08%
2023-03-16 0 23.12 23.12 23.16 23.04 23.36 127,569 2,948,646 23.114 18.59 18.59 18.62 18.52 18.78 158,664 18.584 -1.03%
2023-03-15 0 23.36 23.30 23.36 23.20 23.36 127,000 2,956,920 23.283 18.78 18.73 18.78 18.65 18.78 157,956 18.720 1.83%
2023-03-14 0 22.94 22.94 23.22 22.90 23.42 294,300 6,784,364 23.053 18.44 18.44 18.67 18.41 18.83 366,035 18.535 -2.13%
2023-03-13 0 23.44 23.40 23.44 23.00 23.50 240,051 5,594,860 23.307 18.85 18.81 18.85 18.49 18.89 298,563 18.739 2.45%
2023-03-10 0 22.88 22.86 22.88 22.88 23.40 239,000 5,501,916 23.021 18.40 18.38 18.40 18.40 18.81 297,256 18.509 -2.22%
2023-03-09 0 23.40 23.40 23.66 23.40 23.68 78,626 1,850,943 23.541 18.81 18.81 19.02 18.81 19.04 97,791 18.928 -1.02%
2023-03-08 0 23.64 23.62 23.64 23.50 23.84 88,700 2,091,762 23.582 19.01 18.99 19.01 18.89 19.17 110,320 18.961 -1.34%
2023-03-07 0 23.96 23.96 24.00 23.78 24.38 193,436 4,663,621 24.109 19.26 19.26 19.30 19.12 19.60 240,585 19.384 0.00%
2023-03-06 0 23.96 23.96 23.98 23.78 24.00 113,601 2,716,269 23.911 19.26 19.26 19.28 19.12 19.30 141,291 19.225 0.84%
2023-03-03 0 23.76 23.74 23.78 23.44 23.82 460,957 10,902,987 23.653 19.10 19.09 19.12 18.85 19.15 573,314 19.017 1.37%
2023-03-02 0 23.44 23.42 23.44 23.12 23.50 174,500 4,076,796 23.363 18.85 18.83 18.85 18.59 18.89 217,034 18.784 0.77%
2023-03-01 0 23.26 23.26 23.28 22.70 23.28 98,600 2,277,830 23.102 18.70 18.70 18.72 18.25 18.72 122,633 18.574 2.83%
2023-02-28 0 22.62 22.60 22.80 22.56 22.92 111,987 2,542,155 22.700 18.19 18.17 18.33 18.14 18.43 139,283 18.252 -0.35%
2023-02-27 0 22.70 22.70 22.94 22.68 22.96 101,200 2,305,888 22.786 18.25 18.25 18.44 18.24 18.46 125,867 18.320 -1.22%
2023-02-24 0 22.98 22.98 23.06 22.90 23.28 201,800 4,636,068 22.974 18.48 18.48 18.54 18.41 18.72 250,988 18.471 -0.95%
2023-02-23 0 23.20 23.18 23.20 23.20 23.46 55,300 1,290,568 23.338 18.65 18.64 18.65 18.65 18.86 68,779 18.764 -0.85%
2023-02-22 0 23.40 23.40 23.42 23.36 23.52 68,200 1,596,984 23.416 18.81 18.81 18.83 18.78 18.91 84,824 18.827 -0.51%
2023-02-21 0 23.52 23.52 23.56 23.40 23.68 151,649 3,576,896 23.587 18.91 18.91 18.94 18.81 19.04 188,613 18.964 0.43%
2023-02-20 0 23.42 23.38 23.46 23.10 23.46 60,300 1,406,344 23.323 18.83 18.80 18.86 18.57 18.86 74,998 18.752 1.39%
2023-02-17 0 23.10 23.10 23.20 23.06 23.30 82,200 1,905,708 23.184 18.57 18.57 18.65 18.54 18.73 102,236 18.640 -0.43%
2023-02-16 0 23.20 23.20 23.32 23.14 23.42 204,708 4,770,069 23.302 18.65 18.65 18.75 18.61 18.83 254,605 18.735 0.26%
2023-02-15 0 23.14 23.12 23.26 23.10 23.60 87,400 2,031,534 23.244 18.61 18.59 18.70 18.57 18.97 108,703 18.689 -1.53%
2023-02-14 0 23.50 23.50 23.52 23.44 23.58 88,500 2,079,960 23.502 18.89 18.89 18.91 18.85 18.96 110,072 18.896 0.17%
2023-02-13 0 23.46 23.44 23.46 23.22 23.50 119,388 2,787,014 23.344 18.86 18.85 18.86 18.67 18.89 148,488 18.769 0.00%
2023-02-10 0 23.46 23.40 23.46 23.40 23.58 61,700 1,447,218 23.456 18.86 18.81 18.86 18.81 18.96 76,739 18.859 -0.59%
2023-02-09 0 23.60 23.56 23.62 23.38 23.60 75,170 1,763,453 23.460 18.97 18.94 18.99 18.80 18.97 93,492 18.862 0.60%
2023-02-08 0 23.46 23.44 23.50 23.36 23.48 39,800 932,446 23.428 18.86 18.85 18.89 18.78 18.88 49,501 18.837 0.77%
2023-02-07 0 23.28 23.22 23.28 23.20 23.44 110,696 2,583,247 23.336 18.72 18.67 18.72 18.65 18.85 137,678 18.763 0.52%
2023-02-06 0 23.16 23.14 23.16 23.08 23.50 218,000 5,053,576 23.182 18.62 18.61 18.62 18.56 18.89 271,137 18.638 -1.70%
2023-02-03 0 23.56 23.56 23.60 23.46 24.00 90,600 2,134,742 23.562 18.94 18.94 18.97 18.86 19.30 112,683 18.945 -1.42%
2023-02-02 0 23.90 23.90 24.00 23.88 24.10 140,513 3,370,859 23.990 19.22 19.22 19.30 19.20 19.38 174,763 19.288 -0.25%
2023-02-01 0 23.96 23.90 24.00 23.66 24.00 111,100 2,642,010 23.781 19.26 19.22 19.30 19.02 19.30 138,180 19.120 1.44%
2023-01-31 0 23.62 23.62 23.66 23.62 24.02 164,200 3,896,464 23.730 18.99 18.99 19.02 18.99 19.31 204,223 19.079 -1.01%
2023-01-30 0 23.86 23.82 23.86 23.82 24.40 296,100 7,134,266 24.094 19.18 19.15 19.18 19.15 19.62 368,273 19.372 -1.89%
2023-01-27 0 24.32 24.32 24.34 24.08 24.34 229,681 5,556,887 24.194 19.55 19.55 19.57 19.36 19.57 285,665 19.452 1.33%
2023-01-26 0 24.00 24.00 24.08 23.84 24.10 236,947 5,688,433 24.007 19.30 19.30 19.36 19.17 19.38 294,702 19.302 0.76%
2023-01-20 0 23.82 23.78 23.82 23.56 23.84 178,920 4,242,096 23.710 19.15 19.12 19.15 18.94 19.17 222,531 19.063 1.53%
2023-01-19 0 23.46 23.42 23.54 23.28 23.54 133,129 3,119,246 23.430 18.86 18.83 18.93 18.72 18.93 165,579 18.838 0.09%
2023-01-18 0 23.44 23.42 23.44 23.32 23.46 40,000 936,126 23.403 18.85 18.83 18.85 18.75 18.86 49,750 18.817 0.34%
2023-01-17 0 23.36 23.32 23.36 23.20 23.50 126,668 2,953,716 23.319 18.78 18.75 18.78 18.65 18.89 157,543 18.749 -0.60%
2023-01-16 0 23.50 23.48 23.60 23.30 23.64 146,853 3,454,880 23.526 18.89 18.88 18.97 18.73 19.01 182,648 18.916 0.60%
2023-01-13 0 23.36 23.32 23.38 23.10 23.38 166,800 3,884,614 23.289 18.78 18.75 18.80 18.57 18.80 207,457 18.725 1.04%
2023-01-12 0 23.12 23.12 23.14 23.00 23.18 95,913 2,214,622 23.090 18.59 18.59 18.61 18.49 18.64 119,292 18.565 0.52%
2023-01-11 0 23.00 23.00 23.04 22.94 23.18 118,244 2,732,714 23.111 18.49 18.49 18.52 18.44 18.64 147,066 18.582 0.17%
2023-01-10 0 22.96 22.92 22.98 22.94 23.12 111,679 2,572,187 23.032 18.46 18.43 18.48 18.44 18.59 138,900 18.518 0.00%
2023-01-09 0 22.96 22.96 22.98 22.90 23.06 171,053 3,930,941 22.981 18.46 18.46 18.48 18.41 18.54 212,747 18.477 0.53%
2023-01-06 0 22.84 22.84 22.86 22.70 22.96 286,900 6,544,232 22.810 18.36 18.36 18.38 18.25 18.46 356,831 18.340 0.18%
2023-01-05 0 22.80 22.76 22.82 22.76 22.98 183,000 4,185,630 22.872 18.33 18.30 18.35 18.30 18.48 227,606 18.390 0.26%
2023-01-04 0 22.74 22.72 22.80 22.22 22.76 713,500 16,103,246 22.569 18.28 18.27 18.33 17.87 18.30 887,413 18.146 2.43%
2023-01-03 0 22.20 22.12 22.20 21.54 22.24 198,300 4,359,134 21.983 17.85 17.78 17.85 17.32 17.88 246,635 17.674 1.19%
2022-12-30 0 21.94 21.92 21.94 21.80 21.94 55,500 1,216,106 21.912 17.64 17.62 17.64 17.53 17.64 69,028 17.618 1.01%
2022-12-29 0 21.72 21.72 21.78 21.72 22.00 94,491 2,054,996 21.748 17.46 17.46 17.51 17.46 17.69 117,523 17.486 -1.27%
2022-12-28 0 22.00 21.96 22.00 21.66 22.04 137,300 3,016,402 21.969 17.69 17.66 17.69 17.42 17.72 170,766 17.664 1.76%
2022-12-23 0 21.62 21.60 21.64 21.50 21.66 72,300 1,564,568 21.640 17.38 17.37 17.40 17.29 17.42 89,923 17.399 -0.28%
2022-12-22 0 21.68 21.66 21.70 21.58 21.76 97,700 2,114,708 21.645 17.43 17.42 17.45 17.35 17.50 121,514 17.403 1.03%
2022-12-21 0 21.46 21.44 21.50 21.34 21.50 52,471 1,124,641 21.434 17.25 17.24 17.29 17.16 17.29 65,261 17.233 0.09%
2022-12-20 0 21.44 21.34 21.56 21.32 21.56 72,013 1,540,186 21.388 17.24 17.16 17.33 17.14 17.33 89,566 17.196 -0.56%
2022-12-19 0 21.56 21.56 21.60 21.52 22.00 75,800 1,640,142 21.638 17.33 17.33 17.37 17.30 17.69 94,276 17.397 -1.73%
2022-12-16 0 21.94 21.84 21.98 21.50 22.00 91,136 1,994,225 21.882 17.64 17.56 17.67 17.29 17.69 113,350 17.593 0.73%
2022-12-15 0 21.78 21.70 21.80 21.56 21.92 53,800 1,166,926 21.690 17.51 17.45 17.53 17.33 17.62 66,914 17.439 -0.64%
2022-12-14 0 21.92 21.88 21.92 21.84 22.00 120,126 2,628,881 21.884 17.62 17.59 17.62 17.56 17.69 149,406 17.596 0.55%
2022-12-13 0 21.80 21.80 21.86 21.62 21.94 83,658 1,824,776 21.812 17.53 17.53 17.58 17.38 17.64 104,049 17.538 0.28%
2022-12-12 0 21.74 21.74 21.76 21.68 21.94 26,500 576,576 21.758 17.48 17.48 17.50 17.43 17.64 32,959 17.494 -0.73%
2022-12-09 0 21.90 21.86 21.90 21.66 21.92 250,531 5,468,600 21.828 17.61 17.58 17.61 17.42 17.62 311,597 17.550 1.86%
2022-12-08 0 21.50 21.46 21.50 21.30 21.52 124,700 2,671,422 21.423 17.29 17.25 17.29 17.13 17.30 155,095 17.224 1.70%
2022-12-07 0 21.14 21.14 21.30 21.14 21.76 140,518 3,025,034 21.528 17.00 17.00 17.13 17.00 17.50 174,769 17.309 -2.31%
2022-12-06 0 21.64 21.64 21.66 21.48 21.66 88,100 1,899,110 21.556 17.40 17.40 17.42 17.27 17.42 109,574 17.332 0.28%
2022-12-05 0 21.58 21.58 21.64 21.12 21.66 144,820 3,115,752 21.515 17.35 17.35 17.40 16.98 17.42 180,119 17.298 2.66%
2022-12-02 0 21.02 21.02 21.08 20.88 21.20 67,200 1,410,482 20.989 16.90 16.90 16.95 16.79 17.05 83,580 16.876 -0.47%
2022-12-01 0 21.12 21.12 21.20 21.12 21.66 180,000 3,851,742 21.399 16.98 16.98 17.05 16.98 17.42 223,874 17.205 -0.75%
2022-11-30 0 21.28 21.24 21.28 20.88 21.30 193,000 4,072,068 21.099 17.11 17.08 17.11 16.79 17.13 240,043 16.964 1.92%
2022-11-29 0 20.88 20.86 20.88 20.60 20.90 140,095 2,910,537 20.776 16.79 16.77 16.79 16.56 16.80 174,243 16.704 2.76%
2022-11-28 0 20.32 20.22 20.60 19.96 20.66 142,034 2,861,316 20.145 16.34 16.26 16.56 16.05 16.61 176,654 16.197 -1.55%
2022-11-25 0 20.64 20.64 20.68 20.36 20.68 160,700 3,302,592 20.551 16.60 16.60 16.63 16.37 16.63 199,870 16.524 0.88%
2022-11-24 0 20.46 20.42 20.48 20.28 20.48 193,000 3,929,920 20.362 16.45 16.42 16.47 16.31 16.47 240,043 16.372 1.49%
2022-11-23 0 20.16 20.14 20.18 20.00 20.26 90,100 1,816,904 20.165 16.21 16.19 16.23 16.08 16.29 112,062 16.213 0.80%
2022-11-22 0 20.00 19.90 20.00 19.79 20.20 139,200 2,781,472 19.982 16.08 16.00 16.08 15.91 16.24 173,130 16.066 0.91%
2022-11-21 0 19.82 19.81 19.83 19.60 19.99 65,605 1,293,823 19.721 15.94 15.93 15.94 15.76 16.07 81,596 15.856 -0.40%
2022-11-18 0 19.90 19.90 19.99 19.90 20.18 94,600 1,895,191 20.034 16.00 16.00 16.07 16.00 16.23 117,658 16.108 -1.39%
2022-11-17 0 20.18 20.10 20.20 19.83 20.24 245,900 4,907,283 19.956 16.23 16.16 16.24 15.94 16.27 305,837 16.045 -0.59%
2022-11-16 0 20.30 20.24 20.30 20.22 20.48 120,700 2,453,812 20.330 16.32 16.27 16.32 16.26 16.47 150,120 16.346 -0.59%
2022-11-15 0 20.42 20.42 20.44 20.04 20.44 146,766 2,983,827 20.331 16.42 16.42 16.43 16.11 16.43 182,540 16.346 2.10%
2022-11-14 0 20.00 20.00 20.04 19.59 20.24 415,500 8,343,143 20.080 16.08 16.08 16.11 15.75 16.27 516,777 16.145 2.20%
2022-11-11 0 19.57 19.57 19.59 19.14 19.59 329,720 6,383,558 19.361 15.73 15.73 15.75 15.39 15.75 410,088 15.566 4.99%
2022-11-10 0 18.64 18.64 18.67 18.55 18.90 88,900 1,658,413 18.655 14.99 14.99 15.01 14.91 15.20 110,569 14.999 -1.38%
2022-11-09 0 18.90 18.90 18.97 18.85 19.13 117,465 2,228,706 18.973 15.20 15.20 15.25 15.16 15.38 146,097 15.255 0.37%
2022-11-08 0 18.83 18.80 18.88 18.74 19.13 77,300 1,457,220 18.852 15.14 15.12 15.18 15.07 15.38 96,142 15.157 -0.58%
2022-11-07 0 18.94 18.90 19.00 18.49 19.08 314,744 5,937,594 18.865 15.23 15.20 15.28 14.87 15.34 391,462 15.168 2.54%
2022-11-04 0 18.47 18.45 18.47 18.02 18.64 324,600 6,002,068 18.491 14.85 14.83 14.85 14.49 14.99 403,720 14.867 3.30%
2022-11-03 0 17.88 17.88 17.94 17.80 18.13 203,900 3,655,542 17.928 14.38 14.38 14.42 14.31 14.58 253,600 14.415 -1.92%
2022-11-02 0 18.23 18.13 18.23 17.69 18.23 121,039 2,180,132 18.012 14.66 14.58 14.66 14.22 14.66 150,542 14.482 2.42%
2022-11-01 0 17.80 17.80 17.85 17.32 17.90 149,200 2,634,049 17.655 14.31 14.31 14.35 13.93 14.39 185,567 14.195 2.42%
2022-10-31 0 17.38 17.38 17.40 17.35 17.97 305,500 5,368,989 17.574 13.97 13.97 13.99 13.95 14.45 379,965 14.130 -3.18%
2022-10-28 0 17.95 17.94 18.00 17.83 18.45 457,044 8,249,010 18.049 14.43 14.42 14.47 14.34 14.83 568,447 14.511 -2.55%
2022-10-27 0 18.42 18.40 18.63 18.42 18.72 158,531 2,945,140 18.578 14.81 14.79 14.98 14.81 15.05 197,172 14.937 0.22%
2022-10-26 0 18.38 18.33 18.40 18.32 18.60 220,800 4,079,812 18.477 14.78 14.74 14.79 14.73 14.95 274,619 14.856 -0.27%
2022-10-25 0 18.43 18.40 18.55 18.20 18.62 265,000 4,865,604 18.361 14.82 14.79 14.91 14.63 14.97 329,593 14.762 -0.27%
2022-10-24 0 18.48 18.49 18.68 18.32 19.50 707,322 13,169,599 18.619 14.86 14.87 15.02 14.73 15.68 879,730 14.970 -3.50%
2022-10-21 0 19.15 19.08 19.20 19.01 19.19 111,100 2,121,061 19.092 15.40 15.34 15.44 15.28 15.43 138,180 15.350 0.79%
2022-10-20 0 19.00 19.00 19.20 18.86 19.19 88,300 1,674,425 18.963 15.28 15.28 15.44 15.16 15.43 109,823 15.247 -0.47%
2022-10-19 0 19.09 19.00 19.24 19.08 19.47 170,200 3,286,787 19.311 15.35 15.28 15.47 15.34 15.65 211,686 15.527 -0.83%
2022-10-18 0 19.25 19.27 19.28 19.02 19.28 126,000 2,411,844 19.142 15.48 15.49 15.50 15.29 15.50 156,712 15.390 1.05%
2022-10-17 0 19.05 19.00 19.24 18.88 19.08 120,600 2,289,734 18.986 15.32 15.28 15.47 15.18 15.34 149,996 15.265 0.26%
2022-10-14 0 19.00 19.00 19.04 18.99 19.25 187,300 3,587,387 19.153 15.28 15.28 15.31 15.27 15.48 232,954 15.400 0.58%
2022-10-13 0 18.89 18.85 19.26 18.85 19.00 137,500 2,597,936 18.894 15.19 15.16 15.49 15.16 15.28 171,015 15.191 -0.37%
2022-10-12 0 18.96 18.94 19.25 18.79 19.25 233,200 4,415,435 18.934 15.24 15.23 15.48 15.11 15.48 290,042 15.223 -0.47%
2022-10-11 0 19.05 19.05 19.20 19.05 19.23 220,933 4,222,165 19.111 15.32 15.32 15.44 15.32 15.46 274,785 15.365 -0.94%
2022-10-10 0 19.23 19.22 19.23 19.20 20.00 123,762 2,392,423 19.331 15.46 15.45 15.46 15.44 16.08 153,929 15.542 -1.94%
2022-10-07 0 19.61 19.60 19.65 19.51 19.80 106,900 2,104,329 19.685 15.77 15.76 15.80 15.69 15.92 132,957 15.827 -1.36%
2022-10-06 0 19.88 19.80 19.88 19.84 20.06 82,000 1,635,406 19.944 15.98 15.92 15.98 15.95 16.13 101,987 16.035 -0.90%
2022-10-05 0 20.06 20.02 20.06 19.63 20.06 394,700 7,859,552 19.913 16.13 16.10 16.13 15.78 16.13 490,907 16.010 3.72%
2022-10-03 0 19.34 19.34 19.44 19.20 19.64 200,138 3,865,261 19.313 15.55 15.55 15.63 15.44 15.79 248,921 15.528 -0.57%
2022-09-30 0 19.45 19.45 19.60 19.20 19.50 241,300 4,669,049 19.350 15.64 15.64 15.76 15.44 15.68 300,116 15.557 1.30%
2022-09-29 0 19.20 19.15 19.20 19.10 19.87 535,700 10,440,188 19.489 15.44 15.40 15.44 15.36 15.98 666,275 15.669 -1.54%
2022-09-28 0 19.50 19.48 19.55 19.48 20.28 487,400 9,588,611 19.673 15.68 15.66 15.72 15.66 16.31 606,202 15.818 -3.47%
2022-09-27 0 20.20 20.20 20.24 19.95 20.28 333,797 6,684,116 20.025 16.24 16.24 16.27 16.04 16.31 415,159 16.100 0.50%
2022-09-26 0 20.10 20.08 20.10 20.02 21.20 651,664 13,268,125 20.360 16.16 16.14 16.16 16.10 17.05 810,505 16.370 -3.64%
2022-09-23 0 22.36 22.30 22.36 22.20 22.48 998,200 22,263,804 22.304 16.77 16.73 16.77 16.65 16.86 1,330,783 16.730 0.09%
2022-09-22 0 22.34 22.34 22.80 22.14 22.66 969,026 21,600,137 22.291 16.76 16.76 17.10 16.61 17.00 1,291,888 16.720 -1.41%
2022-09-21 0 22.66 22.64 22.66 22.54 22.90 614,700 13,897,958 22.609 17.00 16.98 17.00 16.91 17.18 819,507 16.959 -0.70%
2022-09-20 0 22.82 22.84 22.90 22.72 22.86 370,700 8,444,410 22.780 17.12 17.13 17.18 17.04 17.15 494,211 17.087 0.62%
2022-09-19 0 22.68 22.66 22.86 22.54 23.00 747,500 16,961,012 22.690 17.01 17.00 17.15 16.91 17.25 996,554 17.020 -1.05%
2022-09-16 0 22.92 22.92 22.98 22.86 23.18 687,209 15,762,011 22.936 17.19 17.19 17.24 17.15 17.39 916,175 17.204 -1.12%
2022-09-15 0 23.18 23.14 23.20 23.08 23.38 215,100 4,990,816 23.202 17.39 17.36 17.40 17.31 17.54 286,768 17.404 0.26%
2022-09-14 0 23.12 23.10 23.20 23.00 23.36 450,995 10,413,250 23.090 17.34 17.33 17.40 17.25 17.52 601,259 17.319 -1.20%
2022-09-13 0 23.40 23.38 23.44 23.28 23.54 124,000 2,904,086 23.420 17.55 17.54 17.58 17.46 17.66 165,315 17.567 0.52%
2022-09-09 0 23.28 23.18 23.32 22.90 23.34 109,485 2,541,985 23.218 17.46 17.39 17.49 17.18 17.51 145,963 17.415 2.02%
2022-09-08 0 22.82 22.80 22.82 22.80 23.00 269,500 6,161,748 22.864 17.12 17.10 17.12 17.10 17.25 359,293 17.150 -0.61%
2022-09-07 0 22.96 22.94 23.16 22.88 23.16 310,597 7,121,357 22.928 17.22 17.21 17.37 17.16 17.37 414,082 17.198 -0.86%
2022-09-06 0 23.16 23.12 23.20 23.08 23.20 112,800 2,608,266 23.123 17.37 17.34 17.40 17.31 17.40 150,383 17.344 0.43%
2022-09-05 0 23.06 23.00 23.06 22.90 23.10 253,800 5,831,446 22.977 17.30 17.25 17.30 17.18 17.33 338,362 17.234 -0.09%
2022-09-02 0 23.08 23.08 23.20 23.04 23.20 427,600 9,877,354 23.100 17.31 17.31 17.40 17.28 17.40 570,069 17.327 -0.52%
2022-09-01 0 23.20 23.20 23.24 23.16 23.40 109,500 2,540,126 23.198 17.40 17.40 17.43 17.37 17.55 145,983 17.400 -0.43%
2022-08-31 0 23.30 23.28 23.30 23.16 23.68 149,800 3,482,308 23.246 17.48 17.46 17.48 17.37 17.76 199,711 17.437 -0.34%
2022-08-30 0 23.38 23.34 23.50 23.26 23.46 112,400 2,621,922 23.327 17.54 17.51 17.63 17.45 17.60 149,850 17.497 -0.09%
2022-08-29 0 23.40 23.38 23.42 23.28 23.60 79,869 1,865,931 23.362 17.55 17.54 17.57 17.46 17.70 106,480 17.524 -0.93%
2022-08-26 0 23.62 23.60 23.62 23.56 23.66 57,200 1,350,542 23.611 17.72 17.70 17.72 17.67 17.75 76,258 17.710 0.51%
2022-08-25 0 23.50 23.50 23.60 23.24 23.50 50,500 1,183,076 23.427 17.63 17.63 17.70 17.43 17.63 67,326 17.572 1.12%
2022-08-24 0 23.24 23.20 23.40 23.16 23.46 221,400 5,148,674 23.255 17.43 17.40 17.55 17.37 17.60 295,167 17.443 -0.85%
2022-08-23 0 23.44 23.42 23.44 23.40 23.66 139,400 3,272,204 23.474 17.58 17.57 17.58 17.55 17.75 185,846 17.607 -0.93%
2022-08-22 0 23.66 23.66 23.68 23.54 23.74 51,000 1,206,312 23.653 17.75 17.75 17.76 17.66 17.81 67,992 17.742 0.08%
2022-08-19 0 23.64 23.62 23.70 23.52 23.66 142,863 3,370,817 23.595 17.73 17.72 17.78 17.64 17.75 190,462 17.698 0.25%
2022-08-18 0 23.58 23.54 23.80 23.54 23.74 170,200 4,017,254 23.603 17.69 17.66 17.85 17.66 17.81 226,908 17.704 -0.67%
2022-08-17 0 23.74 23.70 23.74 23.60 23.78 117,800 2,792,800 23.708 17.81 17.78 17.81 17.70 17.84 157,049 17.783 0.59%
2022-08-16 0 23.60 23.52 23.62 23.48 23.64 126,766 2,985,913 23.555 17.70 17.64 17.72 17.61 17.73 169,002 17.668 0.34%
2022-08-15 0 23.52 23.54 23.56 23.44 23.90 228,500 5,385,856 23.571 17.64 17.66 17.67 17.58 17.93 304,632 17.680 -1.18%
2022-08-12 0 23.80 23.72 23.80 23.54 23.80 139,300 3,307,660 23.745 17.85 17.79 17.85 17.66 17.85 185,712 17.811 1.19%
2022-08-11 0 23.52 23.50 23.56 23.34 23.54 47,084 1,105,375 23.477 17.64 17.63 17.67 17.51 17.66 62,772 17.609 0.94%
2022-08-10 0 23.30 23.28 23.40 23.10 23.60 157,000 3,650,520 23.252 17.48 17.46 17.55 17.33 17.70 209,310 17.441 -1.27%
2022-08-09 0 23.60 23.56 23.70 23.40 23.72 56,159 1,322,978 23.558 17.70 17.67 17.78 17.55 17.79 74,870 17.670 0.25%
2022-08-08 0 23.54 23.48 23.54 23.38 23.60 126,100 2,959,710 23.471 17.66 17.61 17.66 17.54 17.70 168,114 17.605 0.34%
2022-08-05 0 23.46 23.42 23.50 23.10 23.48 57,283 1,333,056 23.271 17.60 17.57 17.63 17.33 17.61 76,369 17.456 1.47%
2022-08-04 0 23.12 23.12 23.20 23.00 23.20 208,700 4,814,748 23.070 17.34 17.34 17.40 17.25 17.40 278,235 17.305 0.43%
2022-08-03 0 23.02 23.00 23.16 22.96 23.20 479,900 11,053,616 23.033 17.27 17.25 17.37 17.22 17.40 639,794 17.277 -0.26%
2022-08-02 0 23.08 23.08 23.12 23.04 23.64 743,400 17,218,994 23.163 17.31 17.31 17.34 17.28 17.73 991,088 17.374 -2.45%
2022-08-01 0 23.66 23.66 23.88 23.50 23.88 374,000 8,834,130 23.621 17.75 17.75 17.91 17.63 17.91 498,610 17.718 -0.92%
2022-07-29 0 23.88 23.88 24.00 23.76 24.18 182,800 4,364,824 23.878 17.91 17.91 18.00 17.82 18.14 243,706 17.910 -0.75%
2022-07-28 0 24.06 24.06 24.08 23.98 24.10 84,400 2,028,878 24.039 18.05 18.05 18.06 17.99 18.08 112,521 18.031 0.42%
2022-07-27 0 23.96 23.94 24.06 23.92 24.08 65,265 1,564,700 23.975 17.97 17.96 18.05 17.94 18.06 87,010 17.983 -0.50%
2022-07-26 0 24.08 24.04 24.10 23.88 24.10 104,200 2,502,566 24.017 18.06 18.03 18.08 17.91 18.08 138,918 18.015 0.84%
2022-07-25 0 23.88 23.86 23.98 23.78 24.08 190,700 4,556,196 23.892 17.91 17.90 17.99 17.84 18.06 254,238 17.921 -0.08%
2022-07-22 0 23.90 23.90 23.92 23.80 24.02 309,572 7,400,458 23.906 17.93 17.93 17.94 17.85 18.02 412,716 17.931 -0.33%
2022-07-21 0 23.98 23.96 23.98 23.96 24.24 146,500 3,519,904 24.027 17.99 17.97 17.99 17.97 18.18 195,311 18.022 -0.99%
2022-07-20 0 24.22 24.20 24.28 24.20 24.32 83,600 2,026,926 24.246 18.17 18.15 18.21 18.15 18.24 111,454 18.186 0.00%
2022-07-19 0 24.22 24.22 24.26 24.02 24.26 75,900 1,829,960 24.110 18.17 18.17 18.20 18.02 18.20 101,189 18.085 -0.16%
2022-07-18 0 24.26 24.20 24.26 23.90 24.30 128,363 3,097,640 24.132 18.20 18.15 18.20 17.93 18.23 171,131 18.101 1.85%
2022-07-15 0 23.82 23.82 23.94 23.80 24.20 302,920 7,248,186 23.928 17.87 17.87 17.96 17.85 18.15 403,848 17.948 -1.33%
2022-07-14 0 24.14 24.14 24.20 24.02 24.40 381,500 9,220,136 24.168 18.11 18.11 18.15 18.02 18.30 508,609 18.128 -1.31%
2022-07-13 0 24.46 24.40 24.46 24.38 24.76 187,800 4,589,312 24.437 18.35 18.30 18.35 18.29 18.57 250,372 18.330 -0.24%
2022-07-12 0 24.52 24.52 24.58 24.50 24.66 73,957 1,813,925 24.527 18.39 18.39 18.44 18.38 18.50 98,598 18.397 -0.16%
2022-07-11 0 24.56 24.54 24.56 24.52 24.88 128,748 3,166,915 24.598 18.42 18.41 18.42 18.39 18.66 171,645 18.450 -1.29%
2022-07-08 0 24.88 24.84 24.88 24.80 24.96 26,965 671,319 24.896 18.66 18.63 18.66 18.60 18.72 35,949 18.674 0.57%
2022-07-07 0 24.74 24.68 24.80 24.54 24.90 64,100 1,576,700 24.598 18.56 18.51 18.60 18.41 18.68 85,457 18.450 0.24%
2022-07-06 0 24.68 24.62 24.94 24.50 25.00 241,400 5,940,614 24.609 18.51 18.47 18.71 18.38 18.75 321,830 18.459 -1.04%
2022-07-05 0 24.94 24.92 24.94 24.94 25.24 47,000 1,177,614 25.056 18.71 18.69 18.71 18.71 18.93 62,660 18.794 0.00%
2022-07-04 0 24.94 24.90 24.94 24.80 25.30 111,400 2,776,592 24.925 18.71 18.68 18.71 18.60 18.98 148,517 18.696 -0.24%
2022-06-30 0 25.00 24.98 25.00 24.96 25.12 70,400 1,764,862 25.069 18.75 18.74 18.75 18.72 18.84 93,856 18.804 0.16%
2022-06-29 0 24.96 24.96 25.00 24.92 25.18 66,565 1,667,102 25.045 18.72 18.72 18.75 18.69 18.89 88,743 18.786 -0.64%
2022-06-28 0 25.12 25.12 25.14 24.94 25.14 86,459 2,163,250 25.021 18.84 18.84 18.86 18.71 18.86 115,266 18.768 0.80%
2022-06-27 0 24.92 24.90 24.98 24.82 25.10 105,500 2,626,824 24.899 18.69 18.68 18.74 18.62 18.83 140,651 18.676 1.14%
2022-06-24 0 24.64 24.60 24.66 24.56 24.72 131,100 3,227,606 24.619 18.48 18.45 18.50 18.42 18.54 174,780 18.467 -0.08%
2022-06-23 0 24.66 24.62 24.66 24.54 24.88 195,000 4,796,198 24.596 18.50 18.47 18.50 18.41 18.66 259,971 18.449 0.74%
2022-06-22 0 24.48 24.50 24.80 24.44 24.82 175,076 4,307,571 24.604 18.36 18.38 18.60 18.33 18.62 233,408 18.455 -1.13%
2022-06-21 0 24.76 24.76 24.80 24.54 24.80 77,800 1,921,044 24.692 18.57 18.57 18.60 18.41 18.60 103,722 18.521 1.06%
2022-06-20 0 24.50 24.46 24.60 24.42 24.68 218,300 5,355,922 24.535 18.38 18.35 18.45 18.32 18.51 291,034 18.403 -0.49%
2022-06-17 0 24.62 24.58 24.68 24.42 24.72 137,400 3,378,038 24.585 18.47 18.44 18.51 18.32 18.54 183,179 18.441 0.24%
2022-06-16 0 24.56 24.52 24.82 24.48 25.12 269,957 6,657,926 24.663 18.42 18.39 18.62 18.36 18.84 359,902 18.499 -1.13%
2022-06-15 0 24.84 24.84 24.96 24.78 25.50 145,300 3,617,756 24.899 18.63 18.63 18.72 18.59 19.13 193,711 18.676 -0.88%
2022-06-14 0 25.06 25.06 25.12 24.80 25.12 177,000 4,408,384 24.906 18.80 18.80 18.84 18.60 18.84 235,973 18.682 -0.56%
2022-06-13 0 25.20 25.20 25.22 25.04 25.58 129,137 3,252,740 25.188 18.90 18.90 18.92 18.78 19.19 172,163 18.893 -1.49%
2022-06-10 0 25.58 25.56 25.58 25.52 25.80 49,600 1,270,612 25.617 19.19 19.17 19.19 19.14 19.35 66,126 19.215 -0.85%
2022-06-09 0 25.80 25.80 25.82 25.64 25.84 45,238 1,164,244 25.736 19.35 19.35 19.37 19.23 19.38 60,310 19.304 0.62%
2022-06-08 0 25.64 25.64 25.90 25.54 25.76 114,106 2,926,124 25.644 19.23 19.23 19.43 19.16 19.32 152,124 19.235 0.31%
2022-06-07 0 25.56 25.56 25.60 25.56 25.74 97,000 2,488,270 25.652 19.17 19.17 19.20 19.17 19.31 129,319 19.241 -0.70%
2022-06-06 0 25.74 25.70 25.76 25.60 25.82 184,100 4,725,680 25.669 19.31 19.28 19.32 19.20 19.37 245,439 19.254 -0.39%
2022-06-02 0 25.84 25.84 25.90 25.78 26.04 107,300 2,777,398 25.884 19.38 19.38 19.43 19.34 19.53 143,050 19.416 -0.77%
2022-06-01 0 26.04 26.02 26.04 25.88 26.06 92,300 2,397,388 25.974 19.53 19.52 19.53 19.41 19.55 123,053 19.483 0.62%
2022-05-31 0 25.88 25.88 25.96 25.62 25.96 53,200 1,374,592 25.838 19.41 19.41 19.47 19.22 19.47 70,925 19.381 0.78%
2022-05-30 0 25.68 25.68 25.80 25.60 25.92 139,600 3,598,628 25.778 19.26 19.26 19.35 19.20 19.44 186,112 19.336 -0.16%
2022-05-27 0 25.72 25.72 25.74 25.60 25.96 76,753 1,976,551 25.752 19.29 19.29 19.31 19.20 19.47 102,326 19.316 0.47%
2022-05-26 0 25.60 25.60 25.70 25.52 25.72 54,700 1,401,806 25.627 19.20 19.20 19.28 19.14 19.29 72,925 19.223 -0.31%
2022-05-25 0 25.68 25.66 25.70 25.50 25.82 71,800 1,841,646 25.650 19.26 19.25 19.28 19.13 19.37 95,722 19.239 1.02%
2022-05-24 0 25.42 25.40 25.42 25.40 25.72 55,226 1,412,056 25.569 19.07 19.05 19.07 19.05 19.29 73,626 19.179 -1.09%
2022-05-23 0 25.70 25.66 25.70 25.54 25.84 34,630 890,645 25.719 19.28 19.25 19.28 19.16 19.38 46,168 19.291 -0.08%
2022-05-20 0 25.72 25.72 25.74 25.48 25.74 74,700 1,917,858 25.674 19.29 19.29 19.31 19.11 19.31 99,589 19.258 1.18%
2022-05-19 0 25.42 25.36 25.42 25.10 25.44 34,200 864,306 25.272 19.07 19.02 19.07 18.83 19.08 45,595 18.956 0.32%
2022-05-18 0 25.34 25.34 25.48 25.10 25.50 73,700 1,866,900 25.331 19.01 19.01 19.11 18.83 19.13 98,256 19.000 0.40%
2022-05-17 0 25.24 25.20 25.24 24.88 25.28 55,156 1,387,845 25.162 18.93 18.90 18.93 18.66 18.96 73,533 18.874 0.96%
2022-05-16 0 25.00 25.00 25.08 24.78 25.02 37,000 922,240 24.925 18.75 18.75 18.81 18.59 18.77 49,328 18.696 0.48%
2022-05-13 0 24.88 24.72 24.80 24.48 24.90 107,500 2,664,190 24.783 18.66 18.54 18.60 18.36 18.68 143,317 18.589 1.88%
2022-05-12 0 24.42 24.40 24.46 24.40 24.90 202,240 4,960,206 24.526 18.32 18.30 18.35 18.30 18.68 269,623 18.397 -1.77%
2022-05-11 0 24.86 24.86 24.92 24.60 24.98 110,786 2,752,757 24.848 18.65 18.65 18.69 18.45 18.74 147,698 18.638 0.00%
2022-05-10 0 24.86 24.86 24.88 24.20 25.00 331,164 8,135,621 24.567 18.65 18.65 18.66 18.15 18.75 441,502 18.427 -0.64%
2022-05-06 0 25.02 25.02 25.04 25.00 25.50 219,300 5,507,248 25.113 18.77 18.77 18.78 18.75 19.13 292,367 18.837 -2.11%
2022-05-05 0 25.56 25.52 25.56 25.56 26.00 76,700 1,970,112 25.686 19.17 19.14 19.17 19.17 19.50 102,255 19.267 -0.85%
2022-05-04 0 25.78 25.78 25.80 25.68 25.82 43,100 1,110,056 25.755 19.34 19.34 19.35 19.26 19.37 57,460 19.319 -0.15%
2022-05-03 0 25.82 25.80 25.86 25.38 25.90 120,200 3,092,142 25.725 19.37 19.35 19.40 19.04 19.43 160,249 19.296 0.39%
2022-04-29 0 25.72 25.74 25.76 25.24 25.76 195,300 4,980,684 25.503 19.29 19.31 19.32 18.93 19.32 260,370 19.129 0.63%
2022-04-28 0 25.56 25.40 25.56 24.98 25.56 140,200 3,555,286 25.359 19.17 19.05 19.17 18.74 19.17 186,912 19.021 2.32%
2022-04-27 0 24.98 24.98 25.26 24.60 25.10 137,213 3,409,604 24.849 18.74 18.74 18.95 18.45 18.83 182,930 18.639 0.89%
2022-04-26 0 24.76 24.78 24.88 24.76 25.30 255,781 6,380,414 24.945 18.57 18.59 18.66 18.57 18.98 341,003 18.711 -0.96%
2022-04-25 0 25.00 25.00 25.02 24.98 25.70 448,400 11,250,236 25.090 18.75 18.75 18.77 18.74 19.28 597,799 18.819 -3.03%
2022-04-22 0 25.78 25.70 25.80 25.22 25.78 108,600 2,774,672 25.550 19.34 19.28 19.35 18.92 19.34 144,784 19.164 1.10%
2022-04-21 0 25.50 25.50 25.56 25.42 25.90 297,600 7,617,082 25.595 19.13 19.13 19.17 19.07 19.43 396,755 19.198 -1.39%
2022-04-20 0 25.86 25.82 25.90 25.80 26.36 292,549 7,600,636 25.981 19.40 19.37 19.43 19.35 19.77 390,021 19.488 -1.90%
2022-04-19 0 26.36 26.32 26.40 26.08 26.68 129,500 3,406,050 26.302 19.77 19.74 19.80 19.56 20.01 172,647 19.728 -0.53%
2022-04-14 0 26.50 26.52 26.54 26.30 26.66 134,500 3,562,212 26.485 19.88 19.89 19.91 19.73 20.00 179,313 19.866 2.00%
2022-04-13 0 25.98 25.98 26.34 25.98 26.40 142,200 3,725,432 26.199 19.49 19.49 19.76 19.49 19.80 189,579 19.651 -0.31%
2022-04-12 0 26.06 26.02 26.06 25.90 26.40 201,800 5,259,106 26.061 19.55 19.52 19.55 19.43 19.80 269,036 19.548 -0.61%
2022-04-11 0 26.22 26.22 26.26 26.20 26.70 175,768 4,626,187 26.320 19.67 19.67 19.70 19.65 20.03 234,331 19.742 -1.80%
2022-04-08 0 26.70 26.74 26.76 26.44 26.76 118,091 3,140,432 26.593 20.03 20.06 20.07 19.83 20.07 157,437 19.947 1.29%
2022-04-07 0 26.36 26.36 26.54 26.26 26.88 463,700 12,231,214 26.377 19.77 19.77 19.91 19.70 20.16 618,197 19.785 -1.64%
2022-04-06 0 26.80 26.76 26.94 26.44 26.98 237,700 6,352,664 26.726 20.10 20.07 20.21 19.83 20.24 316,897 20.046 0.53%
2022-04-04 0 26.66 26.68 26.70 26.20 26.78 258,100 6,862,656 26.589 20.00 20.01 20.03 19.65 20.09 344,094 19.944 1.60%
2022-04-01 0 26.24 26.20 26.28 25.86 26.26 188,100 4,901,692 26.059 19.68 19.65 19.71 19.40 19.70 250,772 19.546 0.77%
2022-03-31 0 26.04 26.04 26.08 25.88 26.30 511,800 13,351,612 26.088 19.53 19.53 19.56 19.41 19.73 682,323 19.568 -0.46%
2022-03-30 0 26.16 26.12 26.16 25.82 26.26 287,200 7,486,762 26.068 19.62 19.59 19.62 19.37 19.70 382,890 19.553 1.79%
2022-03-29 0 25.70 25.72 25.74 25.66 25.92 152,610 3,934,547 25.782 19.28 19.29 19.31 19.25 19.44 203,457 19.338 -0.85%
2022-03-28 0 25.92 25.82 25.92 25.46 25.94 150,800 3,877,468 25.713 19.44 19.37 19.44 19.10 19.46 201,044 19.287 1.33%
2022-03-25 0 25.58 25.56 25.60 25.50 25.96 191,400 4,904,900 25.626 19.19 19.17 19.20 19.13 19.47 255,171 19.222 -0.74%
2022-03-24 0 25.88 25.88 26.00 25.80 26.08 221,900 5,759,246 25.954 19.33 19.33 19.42 19.27 19.48 297,096 19.385 0.15%
2022-03-23 0 25.84 25.80 25.90 25.68 25.98 290,700 7,504,770 25.816 19.30 19.27 19.34 19.18 19.40 389,210 19.282 -0.31%
2022-03-22 0 25.92 25.90 25.92 25.38 25.96 389,600 10,016,268 25.709 19.36 19.34 19.36 18.96 19.39 521,625 19.202 2.61%
2022-03-21 0 25.26 25.26 25.30 25.16 26.00 422,336 10,766,468 25.493 18.87 18.87 18.90 18.79 19.42 565,454 19.040 -1.86%
2022-03-18 0 25.74 25.74 25.76 25.10 25.88 506,800 12,933,540 25.520 19.23 19.23 19.24 18.75 19.33 678,541 19.061 1.82%
2022-03-17 0 25.28 25.20 25.26 24.12 25.28 844,300 20,975,650 24.844 18.88 18.82 18.87 18.02 18.88 1,130,410 18.556 5.95%
2022-03-16 0 23.86 23.86 23.90 22.86 23.86 1,096,142 25,606,390 23.361 17.82 17.82 17.85 17.07 17.82 1,467,595 17.448 2.40%
2022-03-15 0 23.30 23.06 23.30 22.70 24.60 2,429,400 56,911,796 23.426 17.40 17.22 17.40 16.95 18.37 3,252,658 17.497 -4.90%
2022-03-14 0 24.50 24.50 24.70 24.38 25.44 1,387,200 34,232,212 24.677 18.30 18.30 18.45 18.21 19.00 1,857,285 18.431 -3.62%
2022-03-11 0 25.42 25.40 25.42 25.02 25.72 427,778 10,811,147 25.273 18.99 18.97 18.99 18.69 19.21 572,740 18.876 -1.24%
2022-03-10 0 25.74 25.66 25.74 25.42 25.80 309,450 7,939,432 25.657 19.23 19.17 19.23 18.99 19.27 414,314 19.163 1.42%
2022-03-09 0 25.38 25.44 25.48 24.74 25.84 746,939 18,828,071 25.207 18.96 19.00 19.03 18.48 19.30 1,000,056 18.827 -0.08%
2022-03-08 0 25.40 25.38 25.40 25.40 25.90 549,900 14,092,096 25.627 18.97 18.96 18.97 18.97 19.34 736,246 19.140 -2.08%
2022-03-07 0 25.94 25.90 25.98 25.68 26.28 502,440 12,977,234 25.828 19.37 19.34 19.40 19.18 19.63 672,703 19.291 -1.29%
2022-03-04 0 26.28 26.26 26.48 26.02 26.36 171,083 4,493,809 26.267 19.63 19.61 19.78 19.43 19.69 229,058 19.619 -0.68%
2022-03-03 0 26.46 26.40 26.48 26.24 26.50 94,100 2,481,750 26.374 19.76 19.72 19.78 19.60 19.79 125,988 19.698 1.61%
2022-03-02 0 26.04 26.04 26.14 26.00 26.50 213,700 5,590,990 26.163 19.45 19.45 19.52 19.42 19.79 286,117 19.541 -1.44%
2022-03-01 0 26.42 26.40 26.52 26.22 26.50 161,305 4,251,521 26.357 19.73 19.72 19.81 19.58 19.79 215,967 19.686 0.15%
2022-02-28 0 26.38 26.32 26.38 25.96 26.38 190,800 4,979,806 26.100 19.70 19.66 19.70 19.39 19.70 255,457 19.494 0.61%
2022-02-25 0 26.22 26.18 26.22 26.04 26.46 318,700 8,354,580 26.215 19.58 19.55 19.58 19.45 19.76 426,699 19.580 -0.61%
2022-02-24 0 26.38 26.34 26.38 26.26 26.88 426,430 11,272,914 26.436 19.70 19.67 19.70 19.61 20.08 570,936 19.745 -1.93%
2022-02-23 0 26.90 26.90 27.00 26.66 27.20 266,700 7,148,484 26.804 20.09 20.09 20.17 19.91 20.32 357,077 20.019 -0.22%
2022-02-22 0 26.96 26.94 27.02 26.74 27.10 409,500 11,000,596 26.864 20.14 20.12 20.18 19.97 20.24 548,268 20.064 -1.10%
2022-02-21 0 27.26 27.22 27.36 27.04 27.36 276,600 7,504,410 27.131 20.36 20.33 20.44 20.20 20.44 370,332 20.264 -0.22%
2022-02-18 0 27.32 27.30 27.48 27.08 27.50 87,100 2,369,244 27.201 20.41 20.39 20.52 20.23 20.54 116,616 20.317 0.15%
2022-02-17 0 27.28 27.24 27.30 27.02 27.30 239,400 6,497,876 27.142 20.38 20.35 20.39 20.18 20.39 320,526 20.273 0.37%
2022-02-16 0 27.18 27.14 27.18 26.96 27.28 503,393 13,654,169 27.124 20.30 20.27 20.30 20.14 20.38 673,979 20.259 1.27%
2022-02-15 0 26.84 26.82 26.98 26.74 27.34 171,300 4,607,668 26.898 20.05 20.03 20.15 19.97 20.42 229,349 20.090 -1.11%
2022-02-14 0 27.14 27.14 27.22 27.06 27.84 218,100 5,971,200 27.378 20.27 20.27 20.33 20.21 20.79 292,008 20.449 -2.44%
2022-02-11 0 27.82 27.82 27.88 27.66 28.08 254,568 7,095,738 27.874 20.78 20.78 20.82 20.66 20.97 340,834 20.819 0.58%
2022-02-10 0 27.66 27.62 27.66 27.26 27.66 121,691 3,339,616 27.443 20.66 20.63 20.66 20.36 20.66 162,929 20.497 1.77%
2022-02-09 0 27.18 27.12 27.30 27.02 27.36 243,980 6,652,641 27.267 20.30 20.26 20.39 20.18 20.44 326,658 20.366 0.89%
2022-02-08 0 26.94 26.92 27.00 26.70 27.00 300,000 8,049,204 26.831 20.12 20.11 20.17 19.94 20.17 401,662 20.040 0.52%
2022-02-07 0 26.80 26.78 26.80 26.52 26.82 135,000 3,608,456 26.729 20.02 20.00 20.02 19.81 20.03 180,748 19.964 1.06%
2022-02-04 0 26.52 26.50 26.60 26.20 26.52 217,000 5,736,168 26.434 19.81 19.79 19.87 19.57 19.81 290,535 19.743 1.69%
2022-01-31 0 26.08 26.08 26.20 25.62 26.16 161,200 4,177,594 25.916 19.48 19.48 19.57 19.14 19.54 215,826 19.356 0.62%
2022-01-28 0 25.92 25.92 26.00 25.86 26.62 522,900 13,575,730 25.962 19.36 19.36 19.42 19.31 19.88 700,097 19.391 -1.74%
2022-01-27 0 26.38 26.36 27.20 26.10 26.80 450,250 11,848,560 26.316 19.70 19.69 20.32 19.49 20.02 602,828 19.655 -1.49%
2022-01-26 0 26.78 26.76 27.00 26.70 27.00 117,900 3,163,124 26.829 20.00 19.99 20.17 19.94 20.17 157,853 20.038 0.30%
2022-01-25 0 26.70 26.70 27.20 26.50 27.30 310,553 8,341,949 26.862 19.94 19.94 20.32 19.79 20.39 415,791 20.063 -1.98%
2022-01-24 0 27.24 27.24 27.30 27.10 27.36 182,000 4,957,996 27.242 20.35 20.35 20.39 20.24 20.44 243,675 20.347 0.15%
2022-01-21 0 27.20 27.10 27.24 26.98 27.30 196,663 5,340,590 27.156 20.32 20.24 20.35 20.15 20.39 263,307 20.283 0.44%
2022-01-20 0 27.08 26.98 27.06 26.80 27.14 347,200 9,378,198 27.011 20.23 20.15 20.21 20.02 20.27 464,857 20.174 1.12%
2022-01-19 0 26.78 26.72 26.80 26.38 26.78 196,900 5,248,930 26.658 20.00 19.96 20.02 19.70 20.00 263,624 19.911 1.75%
2022-01-18 0 26.32 26.32 26.34 26.16 26.48 102,949 2,706,493 26.290 19.66 19.66 19.67 19.54 19.78 137,836 19.636 1.00%
2022-01-17 0 26.06 26.04 26.06 26.02 26.30 138,300 3,611,426 26.113 19.46 19.45 19.46 19.43 19.64 185,166 19.504 -0.91%
2022-01-14 0 26.30 26.26 26.38 26.22 26.54 124,500 3,278,080 26.330 19.64 19.61 19.70 19.58 19.82 166,690 19.666 -0.75%
2022-01-13 0 26.50 26.44 26.56 26.42 26.60 216,300 5,735,002 26.514 19.79 19.75 19.84 19.73 19.87 289,598 19.803 0.38%
2022-01-12 0 26.40 26.38 26.40 26.30 26.48 268,200 7,078,094 26.391 19.72 19.70 19.72 19.64 19.78 359,086 19.711 0.38%
2022-01-11 0 26.30 26.30 26.36 26.04 26.42 207,144 5,449,440 26.308 19.64 19.64 19.69 19.45 19.73 277,340 19.649 0.61%
2022-01-10 0 26.14 26.10 26.14 25.86 26.16 92,000 2,392,612 26.007 19.52 19.49 19.52 19.31 19.54 123,176 19.424 1.40%
2022-01-07 0 25.78 25.78 25.86 25.54 25.90 124,094 3,201,773 25.801 19.26 19.26 19.31 19.08 19.34 166,146 19.271 0.62%
2022-01-06 0 25.62 25.64 25.76 25.50 25.86 93,700 2,402,696 25.642 19.14 19.15 19.24 19.05 19.31 125,452 19.152 -0.93%
2022-01-05 0 25.86 25.80 25.92 25.78 25.92 146,300 3,780,330 25.840 19.31 19.27 19.36 19.26 19.36 195,877 19.299 -0.23%
2022-01-04 0 25.92 25.82 25.92 25.82 26.12 115,200 2,997,580 26.021 19.36 19.28 19.36 19.28 19.51 154,238 19.435 -0.23%
2022-01-03 0 25.98 25.90 26.00 25.76 26.00 86,300 2,234,870 25.897 19.40 19.34 19.42 19.24 19.42 115,545 19.342 1.17%
2021-12-31 0 25.68 25.68 25.80 25.60 25.80 91,900 2,361,130 25.692 19.18 19.18 19.27 19.12 19.27 123,042 19.190 0.47%
2021-12-30 0 25.56 25.56 25.80 25.50 25.80 100,700 2,581,972 25.640 19.09 19.09 19.27 19.05 19.27 134,825 19.151 -0.39%
2021-12-29 0 25.66 25.64 25.76 25.62 26.00 89,528 2,303,830 25.733 19.17 19.15 19.24 19.14 19.42 119,867 19.220 -1.00%
2021-12-28 0 25.92 25.90 25.94 25.68 25.96 196,500 5,090,096 25.904 19.36 19.34 19.37 19.18 19.39 263,089 19.347 0.39%
2021-12-24 0 25.82 25.78 25.84 25.68 25.82 50,900 1,311,730 25.771 19.28 19.26 19.30 19.18 19.28 68,149 19.248 0.39%
2021-12-23 0 25.72 25.72 25.76 25.10 25.76 169,200 4,326,724 25.572 19.21 19.21 19.24 18.75 19.24 226,537 19.099 2.63%
2021-12-22 0 25.06 25.06 25.10 25.06 25.42 52,100 1,308,464 25.115 18.72 18.72 18.75 18.72 18.99 69,755 18.758 0.00%
2021-12-21 0 25.06 25.10 25.18 24.82 25.18 62,991 1,578,276 25.056 18.72 18.75 18.81 18.54 18.81 84,337 18.714 0.80%
2021-12-20 0 24.86 24.90 25.34 24.72 25.34 199,500 4,964,408 24.884 18.57 18.60 18.93 18.46 18.93 267,105 18.586 -1.89%
2021-12-17 0 25.34 25.32 25.48 25.32 25.52 82,700 2,102,316 25.421 18.93 18.91 19.03 18.91 19.06 110,725 18.987 -0.63%
2021-12-16 0 25.50 25.44 25.50 25.10 25.50 33,094 838,672 25.342 19.05 19.00 19.05 18.75 19.05 44,309 18.928 1.59%
2021-12-15 0 25.10 25.10 25.20 24.98 25.32 89,800 2,257,028 25.134 18.75 18.75 18.82 18.66 18.91 120,231 18.772 0.16%
2021-12-14 0 25.06 25.04 25.10 25.00 25.70 118,900 2,983,122 25.089 18.72 18.70 18.75 18.67 19.20 159,192 18.739 -1.65%
2021-12-13 0 25.48 25.44 25.48 25.44 25.72 98,773 2,527,178 25.586 19.03 19.00 19.03 19.00 19.21 132,245 19.110 0.16%
2021-12-10 0 25.44 25.44 25.74 25.40 25.80 119,200 3,052,098 25.605 19.00 19.00 19.23 18.97 19.27 159,594 19.124 -1.32%
2021-12-09 0 25.78 25.72 25.78 25.38 25.78 116,475 2,992,036 25.688 19.26 19.21 19.26 18.96 19.26 155,945 19.186 1.66%
2021-12-08 0 25.36 25.36 25.40 25.20 25.38 79,100 2,003,448 25.328 18.94 18.94 18.97 18.82 18.96 105,905 18.917 0.40%
2021-12-07 0 25.26 25.26 25.30 25.04 25.36 58,260 1,471,117 25.251 18.87 18.87 18.90 18.70 18.94 78,003 18.860 0.80%
2021-12-06 0 25.06 25.00 25.06 25.00 25.50 125,400 3,170,354 25.282 18.72 18.67 18.72 18.67 19.05 167,895 18.883 -0.56%
2021-12-03 0 25.20 25.20 25.24 24.70 25.38 194,600 4,895,734 25.158 18.82 18.82 18.85 18.45 18.96 260,545 18.790 1.61%
2021-12-02 0 24.80 24.70 24.84 24.48 24.92 99,100 2,442,804 24.650 18.52 18.45 18.55 18.28 18.61 132,682 18.411 0.49%
2021-12-01 0 24.68 24.64 24.78 24.36 24.84 53,000 1,306,382 24.649 18.43 18.40 18.51 18.19 18.55 70,960 18.410 1.23%
2021-11-30 0 24.38 24.34 24.48 24.18 25.20 227,500 5,550,920 24.400 18.21 18.18 18.28 18.06 18.82 304,594 18.224 -0.73%
2021-11-29 0 24.56 24.52 24.60 24.30 24.58 80,100 1,964,218 24.522 18.34 18.31 18.37 18.15 18.36 107,244 18.315 0.08%
2021-11-26 0 24.54 24.56 25.20 24.52 25.20 202,600 4,997,212 24.665 18.33 18.34 18.82 18.31 18.82 271,256 18.423 -2.23%
2021-11-25 0 25.10 25.06 25.12 24.98 25.10 46,800 1,171,468 25.031 18.75 18.72 18.76 18.66 18.75 62,659 18.696 0.40%
2021-11-24 0 25.00 24.94 25.02 24.84 25.00 36,400 908,142 24.949 18.67 18.63 18.69 18.55 18.67 48,735 18.634 0.81%
2021-11-23 0 24.80 24.80 24.90 24.66 24.92 53,200 1,320,274 24.817 18.52 18.52 18.60 18.42 18.61 71,228 18.536 0.73%
2021-11-22 0 24.62 24.62 24.72 24.60 24.98 50,400 1,245,324 24.709 18.39 18.39 18.46 18.37 18.66 67,479 18.455 -0.81%
2021-11-19 0 24.82 24.80 24.82 24.52 24.90 38,856 957,977 24.655 18.54 18.52 18.54 18.31 18.60 52,023 18.414 0.89%
2021-11-18 0 24.60 24.54 24.70 24.52 24.70 76,200 1,871,990 24.567 18.37 18.33 18.45 18.31 18.45 102,022 18.349 -0.40%
2021-11-17 0 24.70 24.64 24.70 24.60 24.80 64,700 1,596,996 24.683 18.45 18.40 18.45 18.37 18.52 86,625 18.436 0.00%
2021-11-16 0 24.70 24.70 24.76 24.68 25.04 52,700 1,303,440 24.733 18.45 18.45 18.49 18.43 18.70 70,559 18.473 0.16%
2021-11-15 0 24.66 24.66 24.70 24.58 25.04 214,200 5,294,064 24.716 18.42 18.42 18.45 18.36 18.70 286,787 18.460 -1.52%
2021-11-12 0 25.04 25.04 25.10 24.86 25.34 98,700 2,466,960 24.995 18.70 18.70 18.75 18.57 18.93 132,147 18.668 -0.24%
2021-11-11 0 25.10 25.06 25.10 24.70 25.12 67,776 1,693,912 24.993 18.75 18.72 18.75 18.45 18.76 90,743 18.667 1.37%
2021-11-10 0 24.76 24.70 24.80 24.20 24.78 134,900 3,291,048 24.396 18.49 18.45 18.52 18.07 18.51 180,614 18.221 0.98%
2021-11-09 0 24.52 24.50 24.52 24.34 24.52 71,370 1,746,476 24.471 18.31 18.30 18.31 18.18 18.31 95,555 18.277 0.00%
2021-11-08 0 24.52 24.52 24.60 24.32 24.60 80,500 1,974,468 24.528 18.31 18.31 18.37 18.16 18.37 107,779 18.320 0.82%
2021-11-05 0 24.32 24.36 24.38 24.30 24.70 432,504 10,554,932 24.404 18.16 18.19 18.21 18.15 18.45 579,068 18.227 -2.09%
2021-11-04 0 24.84 24.80 24.86 24.70 24.86 90,400 2,240,072 24.780 18.55 18.52 18.57 18.45 18.57 121,034 18.508 -0.08%
2021-11-03 0 24.86 24.84 24.88 24.60 24.96 98,400 2,445,708 24.855 18.57 18.55 18.58 18.37 18.64 131,745 18.564 0.40%
2021-11-02 0 24.76 24.74 24.80 24.60 25.34 470,300 11,662,996 24.799 18.49 18.48 18.52 18.37 18.93 629,672 18.522 -1.35%
2021-11-01 0 25.10 25.10 25.14 24.96 25.30 301,700 7,554,360 25.039 18.75 18.75 18.78 18.64 18.90 403,938 18.702 -0.87%
2021-10-29 0 25.32 25.24 25.48 25.16 25.32 167,900 4,240,792 25.258 18.91 18.85 19.03 18.79 18.91 224,797 18.865 0.16%
2021-10-28 0 25.28 25.22 25.40 25.18 25.52 243,400 6,156,284 25.293 18.88 18.84 18.97 18.81 19.06 325,882 18.891 -0.78%
2021-10-27 0 25.48 25.46 25.56 25.32 25.72 86,800 2,207,810 25.436 19.03 19.02 19.09 18.91 19.21 116,214 18.998 -0.23%
2021-10-26 0 25.54 25.52 25.74 25.50 25.96 314,400 8,059,270 25.634 19.08 19.06 19.23 19.05 19.39 420,942 19.146 -1.62%
2021-10-25 0 25.96 25.92 26.12 25.92 26.22 158,466 4,123,088 26.019 19.39 19.36 19.51 19.36 19.58 212,166 19.433 -0.54%
2021-10-22 0 26.10 26.06 26.10 26.06 26.40 48,400 1,266,480 26.167 19.49 19.46 19.49 19.46 19.72 64,801 19.544 0.31%
2021-10-21 0 26.02 26.02 26.10 25.72 26.12 97,000 2,523,332 26.014 19.43 19.43 19.49 19.21 19.51 129,871 19.430 1.17%
2021-10-20 0 25.72 25.70 26.00 25.70 26.00 258,500 6,670,722 25.806 19.21 19.20 19.42 19.20 19.42 346,099 19.274 -0.85%
2021-10-19 0 25.94 25.94 26.00 25.84 26.08 43,300 1,125,456 25.992 19.37 19.37 19.42 19.30 19.48 57,973 19.413 0.39%
2021-10-18 0 25.84 25.80 25.90 25.64 25.98 54,100 1,394,078 25.769 19.30 19.27 19.34 19.15 19.40 72,433 19.246 0.39%
2021-10-15 0 25.74 25.70 26.00 25.36 26.00 249,700 6,396,324 25.616 19.23 19.20 19.42 18.94 19.42 334,317 19.133 -0.23%
2021-10-12 0 25.80 25.80 26.00 25.66 25.98 123,973 3,198,430 25.799 19.27 19.27 19.42 19.17 19.40 165,984 19.269 0.00%
2021-10-11 0 25.80 25.80 26.44 25.80 26.46 110,158 2,856,186 25.928 19.27 19.27 19.75 19.27 19.76 147,488 19.366 -1.00%
2021-10-08 0 26.06 26.02 26.18 26.00 26.50 134,136 3,503,531 26.119 19.46 19.43 19.55 19.42 19.79 179,591 19.508 -1.51%
2021-10-07 0 26.46 26.46 26.56 26.20 26.56 48,800 1,288,362 26.401 19.76 19.76 19.84 19.57 19.84 65,337 19.719 1.15%
2021-10-06 0 26.16 26.14 26.18 25.76 26.28 35,200 914,544 25.981 19.54 19.52 19.55 19.24 19.63 47,128 19.405 0.62%
2021-10-05 0 26.00 25.94 26.12 25.88 26.30 68,900 1,790,796 25.991 19.42 19.37 19.51 19.33 19.64 92,248 19.413 0.00%
2021-10-04 0 26.00 26.00 26.10 25.70 26.10 47,800 1,238,270 25.905 19.42 19.42 19.49 19.20 19.49 63,998 19.349 -0.46%
2021-09-30 0 26.12 26.00 26.14 25.86 26.20 30,700 797,542 25.979 19.51 19.42 19.52 19.31 19.57 41,103 19.403 0.77%
2021-09-29 0 25.92 25.90 25.92 25.70 26.18 68,600 1,778,222 25.922 19.36 19.34 19.36 19.20 19.55 91,847 19.361 -0.84%
2021-09-28 0 26.14 26.14 26.16 25.46 26.18 110,600 2,880,270 26.042 19.52 19.52 19.54 19.02 19.55 148,079 19.451 2.59%
2021-09-27 0 25.48 25.44 25.48 25.40 26.10 93,200 2,387,800 25.620 19.03 19.00 19.03 18.97 19.49 124,783 19.136 -1.01%
2021-09-24 0 25.74 25.70 25.76 25.68 26.40 134,500 3,487,728 25.931 19.23 19.20 19.24 19.18 19.72 180,078 19.368 -1.23%
2021-09-23 0 26.06 26.02 26.20 25.80 27.06 162,900 4,272,462 26.228 19.46 19.43 19.57 19.27 20.21 218,102 19.589 2.68%
2021-09-21 0 27.06 27.06 27.08 26.32 27.12 274,092 7,347,414 26.806 18.96 18.96 18.97 18.44 19.00 391,266 18.779 2.81%
2021-09-20 0 26.32 26.34 28.00 26.24 28.00 269,315 7,154,457 26.565 18.44 18.45 19.61 18.38 19.61 384,447 18.610 -3.45%
2021-09-17 0 27.26 27.26 27.60 27.04 27.50 206,500 5,620,526 27.218 19.10 19.10 19.33 18.94 19.26 294,778 19.067 -0.87%
2021-09-16 0 27.50 27.50 27.80 27.28 28.20 217,400 5,992,558 27.565 19.26 19.26 19.47 19.11 19.75 310,338 19.310 -2.48%
2021-09-15 0 28.20 28.20 28.80 28.12 29.12 224,700 6,394,412 28.458 19.75 19.75 20.18 19.70 20.40 320,759 19.935 -3.16%
2021-09-14 0 29.12 29.00 29.28 28.80 29.28 79,500 2,304,416 28.986 20.40 20.32 20.51 20.18 20.51 113,486 20.306 0.28%
2021-09-13 0 29.04 29.02 29.28 28.64 29.04 62,400 1,807,456 28.966 20.34 20.33 20.51 20.06 20.34 89,076 20.291 1.40%
2021-09-10 0 28.64 28.60 28.64 28.48 28.70 7,800 223,204 28.616 20.06 20.04 20.06 19.95 20.11 11,134 20.046 0.85%
2021-09-09 0 28.40 28.32 28.46 28.32 28.58 24,000 680,500 28.354 19.89 19.84 19.94 19.84 20.02 34,260 19.863 -0.49%
2021-09-08 0 28.54 28.54 28.58 28.52 28.62 11,000 314,466 28.588 19.99 19.99 20.02 19.98 20.05 15,702 20.027 0.21%
2021-09-07 0 28.48 28.48 28.60 28.42 28.68 22,676 647,633 28.560 19.95 19.95 20.04 19.91 20.09 32,370 20.007 -0.42%
2021-09-06 0 28.60 28.60 28.62 28.60 28.96 55,400 1,591,306 28.724 20.04 20.04 20.05 20.04 20.29 79,083 20.122 -0.56%
2021-09-03 0 28.76 28.70 28.80 28.54 28.80 28,830 827,316 28.696 20.15 20.11 20.18 19.99 20.18 41,155 20.103 1.27%
2021-09-02 0 28.40 28.38 28.40 28.30 28.40 10,800 306,214 28.353 19.89 19.88 19.89 19.82 19.89 15,417 19.862 0.42%
2021-09-01 0 28.28 28.26 28.30 28.10 28.38 41,000 1,158,376 28.253 19.81 19.80 19.82 19.68 19.88 58,527 19.792 1.00%
2021-08-31 0 28.00 28.00 28.02 27.60 28.06 67,500 1,875,874 27.791 19.61 19.61 19.63 19.33 19.66 96,356 19.468 1.45%
2021-08-30 0 27.60 27.60 27.66 27.52 27.66 10,000 276,310 27.631 19.33 19.33 19.38 19.28 19.38 14,275 19.356 0.51%
2021-08-27 0 27.46 27.42 27.46 27.38 27.46 7,500 205,914 27.455 19.24 19.21 19.24 19.18 19.24 10,706 19.233 0.15%
2021-08-26 0 27.42 27.42 27.50 27.40 27.60 6,900 189,728 27.497 19.21 19.21 19.26 19.19 19.33 9,850 19.262 -0.65%
2021-08-25 0 27.60 27.52 27.60 27.28 27.60 18,100 496,716 27.443 19.33 19.28 19.33 19.11 19.33 25,838 19.224 1.17%
2021-08-24 0 27.28 27.12 27.38 27.20 27.38 56,800 1,550,272 27.294 19.11 19.00 19.18 19.05 19.18 81,082 19.120 0.37%
2021-08-23 0 27.18 27.14 27.24 26.98 27.22 39,200 1,065,396 27.179 19.04 19.01 19.08 18.90 19.07 55,958 19.039 1.42%
2021-08-20 0 26.80 26.70 26.80 26.56 27.00 67,590 1,806,479 26.727 18.77 18.70 18.77 18.61 18.91 96,485 18.723 -1.11%
2021-08-19 0 27.10 27.02 27.30 27.06 28.22 130,000 3,543,536 27.258 18.98 18.93 19.12 18.96 19.77 185,575 19.095 -1.67%
2021-08-18 0 27.56 27.46 28.00 27.48 27.60 13,900 382,410 27.512 19.31 19.24 19.61 19.25 19.33 19,842 19.273 0.29%
2021-08-17 0 27.48 27.26 27.50 27.24 27.64 147,900 4,034,418 27.278 19.25 19.10 19.26 19.08 19.36 211,127 19.109 -0.58%
2021-08-16 0 27.64 27.60 27.70 27.60 27.82 19,900 550,760 27.676 19.36 19.33 19.40 19.33 19.49 28,407 19.388 0.22%
2021-08-13 0 27.58 27.52 27.58 27.52 27.68 6,700 184,840 27.588 19.32 19.28 19.32 19.28 19.39 9,564 19.326 0.66%
2021-08-12 0 27.40 27.30 27.62 27.40 27.66 13,900 383,460 27.587 19.19 19.12 19.35 19.19 19.38 19,842 19.325 -0.94%
2021-08-11 0 27.66 27.50 28.50 27.18 27.66 45,949 1,262,151 27.469 19.38 19.26 19.96 19.04 19.38 65,592 19.242 1.77%
2021-08-10 0 27.18 27.18 27.22 27.00 27.18 20,300 549,148 27.052 19.04 19.04 19.07 18.91 19.04 28,978 18.950 0.22%
2021-08-09 0 27.12 27.00 27.20 26.76 27.22 15,900 430,444 27.072 19.00 18.91 19.05 18.75 19.07 22,697 18.965 1.19%
2021-08-06 0 26.80 26.70 27.00 26.70 27.00 70,001 1,879,874 26.855 18.77 18.70 18.91 18.70 18.91 99,926 18.813 -0.74%
2021-08-05 0 27.00 26.88 27.08 26.86 27.08 15,000 405,550 27.037 18.91 18.83 18.97 18.82 18.97 21,412 18.940 -0.37%
2021-08-04 0 27.10 27.08 28.50 26.82 27.14 19,400 525,868 27.107 18.98 18.97 19.96 18.79 19.01 27,693 18.989 0.44%
2021-08-03 0 26.98 26.80 28.00 26.60 26.98 8,600 230,352 26.785 18.90 18.77 19.61 18.63 18.90 12,276 18.764 1.20%
2021-08-02 0 26.66 26.62 27.00 26.20 26.90 42,149 1,127,657 26.754 18.68 18.65 18.91 18.35 18.84 60,168 18.742 1.60%
2021-07-30 0 26.24 26.24 26.40 26.20 26.52 24,800 653,824 26.364 18.38 18.38 18.49 18.35 18.58 35,402 18.469 -1.13%
2021-07-29 0 26.54 26.52 26.64 26.50 26.60 12,600 334,228 26.526 18.59 18.58 18.66 18.56 18.63 17,986 18.582 0.15%
2021-07-28 0 26.50 26.50 26.54 26.36 26.84 34,800 921,824 26.489 18.56 18.56 18.59 18.47 18.80 49,677 18.556 0.38%
2021-07-27 0 26.40 26.40 26.48 26.32 27.88 146,900 3,983,004 27.114 18.49 18.49 18.55 18.44 19.53 209,699 18.994 -2.94%
2021-07-26 0 27.20 27.10 27.40 27.10 27.42 59,700 1,628,510 27.278 19.05 18.98 19.19 18.98 19.21 85,222 19.109 -2.16%
2021-07-23 0 27.80 27.70 27.86 27.70 27.86 32,900 914,008 27.781 19.47 19.40 19.52 19.40 19.52 46,965 19.462 -0.22%
2021-07-22 0 27.86 27.80 27.86 27.68 27.86 22,969 637,664 27.762 19.52 19.47 19.52 19.39 19.52 32,788 19.448 1.53%
2021-07-21 0 27.44 27.32 28.50 27.20 27.68 17,900 492,424 27.510 19.22 19.14 19.96 19.05 19.39 25,552 19.271 0.37%
2021-07-20 0 27.34 27.34 27.40 27.16 28.00 51,900 1,426,324 27.482 19.15 19.15 19.19 19.03 19.61 74,087 19.252 -2.22%
2021-07-19 0 27.96 27.92 27.96 27.90 28.10 8,700 242,942 27.924 19.59 19.56 19.59 19.54 19.68 12,419 19.562 -0.50%
2021-07-16 0 28.10 28.10 28.34 27.64 28.18 3,800 106,360 27.990 19.68 19.68 19.85 19.36 19.74 5,424 19.607 0.72%
2021-07-15 0 27.90 27.82 28.10 27.66 28.10 59,815 1,670,199 27.923 19.54 19.49 19.68 19.38 19.68 85,386 19.561 0.22%
2021-07-14 0 27.84 27.84 28.00 27.80 28.38 51,600 1,438,964 27.887 19.50 19.50 19.61 19.47 19.88 73,659 19.536 -0.50%
2021-07-13 0 27.98 27.98 28.00 27.86 28.98 16,200 453,360 27.985 19.60 19.60 19.61 19.52 20.30 23,125 19.604 1.01%
2021-07-12 0 27.70 27.62 28.00 27.60 29.04 77,500 2,176,816 28.088 19.40 19.35 19.61 19.33 20.34 110,631 19.676 -1.70%
2021-07-09 0 28.18 28.18 29.00 27.60 28.16 81,000 2,246,104 27.730 19.74 19.74 20.32 19.33 19.73 115,627 19.425 1.22%
2021-07-08 0 27.84 27.80 27.90 27.84 28.20 88,079 2,468,704 28.028 19.50 19.47 19.54 19.50 19.75 125,733 19.635 -1.28%
2021-07-07 0 28.20 28.20 28.22 28.10 28.30 47,400 1,337,236 28.212 19.75 19.75 19.77 19.68 19.82 67,663 19.763 -0.77%
2021-07-06 0 28.42 28.38 28.42 28.32 28.52 11,400 323,460 28.374 19.91 19.88 19.91 19.84 19.98 16,273 19.877 -0.07%
2021-07-05 0 28.44 28.40 29.00 28.44 28.58 17,200 489,766 28.475 19.92 19.89 20.32 19.92 20.02 24,553 19.947 -0.07%
2021-07-02 0 28.46 28.50 28.52 28.40 28.64 43,500 1,238,680 28.475 19.94 19.96 19.98 19.89 20.06 62,096 19.948 -0.28%
2021-06-30 0 28.54 28.50 28.94 28.48 28.60 29,400 838,428 28.518 19.99 19.96 20.27 19.95 20.04 41,968 19.978 -0.07%
2021-06-29 0 28.56 28.54 28.58 28.54 28.80 37,700 1,079,044 28.622 20.01 19.99 20.02 19.99 20.18 53,817 20.050 -0.49%
2021-06-28 0 28.70 28.70 28.74 28.70 28.86 16,900 485,838 28.748 20.11 20.11 20.13 20.11 20.22 24,125 20.139 -0.55%
2021-06-25 0 28.86 28.84 28.86 28.76 28.90 10,800 311,438 28.837 20.22 20.20 20.22 20.15 20.25 15,417 20.201 0.21%
2021-06-24 0 28.80 28.76 28.82 28.76 28.84 75,700 2,180,484 28.804 20.18 20.15 20.19 20.15 20.20 108,062 20.178 0.49%
2021-06-23 0 28.66 28.64 28.66 28.66 30.92 221,400 6,395,990 28.889 20.08 20.06 20.08 20.08 21.66 316,048 20.237 -0.90%
2021-06-22 0 28.92 28.92 31.00 28.84 28.96 16,906 488,237 28.880 20.26 20.26 21.72 20.20 20.29 24,133 20.231 0.91%
2021-06-21 0 28.66 28.66 29.80 28.52 28.98 16,100 463,280 28.775 20.08 20.08 20.88 19.98 20.30 22,983 20.158 0.21%
2021-06-18 0 28.60 28.60 29.80 28.50 28.86 49,000 1,400,764 28.587 20.04 20.04 20.88 19.96 20.22 69,947 20.026 -0.90%
2021-06-17 0 28.86 28.80 29.80 28.60 28.88 35,300 1,016,590 28.799 20.22 20.18 20.88 20.04 20.23 50,391 20.174 0.07%
2021-06-16 0 28.84 28.82 29.36 28.84 29.50 220,200 6,402,550 29.076 20.20 20.19 20.57 20.20 20.67 314,335 20.369 -1.90%
2021-06-15 0 29.40 29.38 30.00 29.30 30.00 74,000 2,184,248 29.517 20.60 20.58 21.02 20.53 21.02 105,635 20.677 -1.80%
2021-06-11 0 29.94 29.88 29.94 29.94 29.96 1,400 41,942 29.959 20.97 20.93 20.97 20.97 20.99 1,998 20.987 0.54%
2021-06-10 0 29.78 29.72 29.80 29.78 29.90 5,300 157,920 29.796 20.86 20.82 20.88 20.86 20.95 7,566 20.873 -0.07%
2021-06-09 0 29.80 29.78 29.80 29.80 29.88 4,100 122,220 29.810 20.88 20.86 20.88 20.88 20.93 5,853 20.883 0.54%
2021-06-08 0 29.64 29.64 31.00 29.36 29.72 54,900 1,619,662 29.502 20.76 20.76 21.72 20.57 20.82 78,370 20.667 -0.27%
2021-06-07 0 29.72 29.58 31.00 29.64 29.76 20,081 596,253 29.692 20.82 20.72 21.72 20.76 20.85 28,666 20.800 -0.13%
2021-06-04 0 29.76 29.54 30.10 29.56 29.82 30,100 893,650 29.689 20.85 20.69 21.09 20.71 20.89 42,968 20.798 0.07%
2021-06-03 0 29.74 29.68 30.00 29.72 30.00 20,900 623,530 29.834 20.83 20.79 21.02 20.82 21.02 29,835 20.899 -0.20%
2021-06-02 0 29.80 29.70 30.04 29.80 30.10 18,500 554,360 29.965 20.88 20.81 21.04 20.88 21.09 26,409 20.992 -0.27%
2021-06-01 0 29.88 29.88 32.54 29.80 29.88 5,500 163,986 29.816 20.93 20.93 22.80 20.88 20.93 7,851 20.887 0.07%
2021-05-31 0 29.86 29.84 29.92 29.86 30.00 20,400 609,932 29.899 20.92 20.90 20.96 20.92 21.02 29,121 20.945 -0.60%
2021-05-28 0 30.04 30.00 30.30 30.04 30.30 18,800 567,830 30.204 21.04 21.02 21.23 21.04 21.23 26,837 21.159 -0.07%
2021-05-27 0 30.06 30.04 30.12 29.96 30.06 6,500 195,182 30.028 21.06 21.04 21.10 20.99 21.06 9,279 21.035 0.33%
2021-05-26 0 29.96 29.90 30.10 29.72 30.10 18,700 560,676 29.983 20.99 20.95 21.09 20.82 21.09 26,694 21.004 1.15%
2021-05-25 0 29.62 29.62 29.64 29.52 29.64 5,200 153,860 29.589 20.75 20.75 20.76 20.68 20.76 7,423 20.727 0.20%
2021-05-24 0 29.56 29.50 29.72 29.36 29.62 3,798 111,768 29.428 20.71 20.67 20.82 20.57 20.75 5,422 20.615 -0.14%
2021-05-21 0 29.60 29.60 29.72 29.54 29.62 4,300 127,164 29.573 20.74 20.74 20.82 20.69 20.75 6,138 20.717 0.54%
2021-05-20 0 29.44 29.44 29.72 29.38 29.50 10,500 308,820 29.411 20.62 20.62 20.82 20.58 20.67 14,989 20.603 -0.20%
2021-05-18 0 29.50 29.50 29.64 29.50 29.68 6,800 201,070 29.569 20.67 20.67 20.76 20.67 20.79 9,707 20.714 1.03%
2021-05-17 0 29.20 29.04 29.24 29.10 29.24 8,500 248,470 29.232 20.46 20.34 20.48 20.39 20.48 12,134 20.478 0.55%
2021-05-14 0 29.04 29.04 29.20 29.04 29.22 15,200 442,814 29.133 20.34 20.34 20.46 20.34 20.47 21,698 20.408 0.00%
2021-05-13 0 29.04 29.00 29.24 29.00 29.38 17,300 505,218 29.203 20.34 20.32 20.48 20.32 20.58 24,696 20.458 -1.22%
2021-05-12 0 29.40 29.38 29.40 29.38 29.66 31,200 920,362 29.499 20.60 20.58 20.60 20.58 20.78 44,538 20.665 -0.88%
2021-05-11 0 29.66 29.52 29.72 29.44 29.80 56,800 1,680,828 29.592 20.78 20.68 20.82 20.62 20.88 81,082 20.730 -0.74%
2021-05-10 0 29.88 29.78 29.90 29.46 29.88 64,100 1,904,074 29.705 20.93 20.86 20.95 20.64 20.93 91,503 20.809 1.43%
2021-05-07 0 29.46 29.40 29.54 29.30 29.82 11,532 341,539 29.617 20.64 20.60 20.69 20.53 20.89 16,462 20.747 0.96%
2021-05-06 0 29.18 29.00 29.50 29.18 29.30 12,700 370,734 29.192 20.44 20.32 20.67 20.44 20.53 18,129 20.450 0.14%
2021-05-05 0 29.14 29.14 29.30 29.08 29.20 12,000 349,994 29.166 20.41 20.41 20.53 20.37 20.46 17,130 20.432 0.21%
2021-05-04 0 29.08 28.80 29.08 28.96 29.08 1,200 34,848 29.040 20.37 20.18 20.37 20.29 20.37 1,713 20.343 0.90%
2021-05-03 0 28.82 28.80 29.00 28.62 29.04 9,900 285,506 28.839 20.19 20.18 20.32 20.05 20.34 14,132 20.202 -0.76%
2021-04-30 0 29.04 29.04 29.36 29.04 29.20 1,500 43,620 29.080 20.34 20.34 20.57 20.34 20.46 2,141 20.371 -1.09%
2021-04-29 0 29.36 29.34 29.36 28.98 29.40 6,300 184,554 29.294 20.57 20.55 20.57 20.30 20.60 8,993 20.521 0.55%
2021-04-28 0 29.20 29.20 29.24 29.00 29.28 11,600 339,240 29.245 20.46 20.46 20.48 20.32 20.51 16,559 20.487 0.07%
2021-04-27 0 29.18 29.12 29.20 28.98 29.30 7,100 207,918 29.284 20.44 20.40 20.46 20.30 20.53 10,135 20.514 0.00%
2021-04-26 0 29.18 28.94 29.36 29.18 29.42 34,098 996,785 29.233 20.44 20.27 20.57 20.44 20.61 48,675 20.478 -0.68%
2021-04-23 0 29.38 29.34 29.46 29.38 29.38 1,200 35,268 29.390 20.58 20.55 20.64 20.58 20.58 1,713 20.588 0.00%
2021-04-22 0 29.38 29.28 29.38 29.28 29.38 19,200 563,610 29.355 20.58 20.51 20.58 20.51 20.58 27,408 20.564 -0.27%
2021-04-21 0 29.46 29.46 29.90 29.40 29.90 38,100 1,123,802 29.496 20.64 20.64 20.95 20.60 20.95 54,388 20.663 -1.14%
2021-04-20 0 29.80 29.80 29.90 29.70 29.94 3,100 92,490 29.836 20.88 20.88 20.95 20.81 20.97 4,425 20.901 0.00%
2021-04-19 0 29.80 29.60 29.80 29.60 29.80 18,100 539,346 29.798 20.88 20.74 20.88 20.74 20.88 25,838 20.874 0.68%
2021-04-16 0 29.60 29.60 29.80 29.30 29.80 14,400 424,042 29.447 20.74 20.74 20.88 20.53 20.88 20,556 20.629 1.44%
2021-04-15 0 29.18 29.18 29.80 29.18 29.46 12,000 351,386 29.282 20.44 20.44 20.88 20.44 20.64 17,130 20.513 -1.02%
2021-04-14 0 29.48 29.40 29.48 29.38 29.48 8,800 258,768 29.406 20.65 20.60 20.65 20.58 20.65 12,562 20.599 0.75%
2021-04-13 0 29.26 28.56 29.28 29.06 29.26 4,800 140,428 29.256 20.50 20.01 20.51 20.36 20.50 6,852 20.494 0.69%
2021-04-12 0 29.06 28.50 29.06 29.06 29.96 11,651 341,706 29.329 20.36 19.96 20.36 20.36 20.99 16,632 20.545 -0.68%
2021-04-09 0 29.26 29.26 29.60 29.20 29.34 10,900 318,554 29.225 20.50 20.50 20.74 20.46 20.55 15,560 20.473 -0.07%
2021-04-08 0 29.28 29.26 29.60 29.20 29.46 12,700 371,816 29.277 20.51 20.50 20.74 20.46 20.64 18,129 20.509 0.34%
2021-04-07 0 29.18 29.16 29.20 29.16 29.46 20,100 587,570 29.232 20.44 20.43 20.46 20.43 20.64 28,693 20.478 0.48%
2021-04-01 0 29.04 28.90 29.40 28.90 29.18 12,700 368,826 29.041 20.34 20.25 20.60 20.25 20.44 18,129 20.344 0.00%
2021-03-31 0 29.04 28.80 29.14 28.90 29.04 1,100 31,882 28.984 20.34 20.18 20.41 20.25 20.34 1,570 20.304 -1.09%
2021-03-30 0 29.36 29.28 29.36 29.28 29.36 26,700 782,702 29.315 20.57 20.51 20.57 20.51 20.57 38,114 20.536 1.80%
2021-03-29 0 29.04 29.04 29.22 28.40 29.22 38,200 1,108,408 29.016 20.20 20.20 20.33 19.76 20.33 54,909 20.186 2.11%
2021-03-26 0 28.44 28.42 28.92 28.36 28.44 800 22,710 28.388 19.79 19.77 20.12 19.73 19.79 1,150 19.749 0.28%
2021-03-25 0 28.36 28.10 28.42 28.00 28.36 18,700 524,920 28.071 19.73 19.55 19.77 19.48 19.73 26,879 19.529 0.64%
2021-03-24 0 28.18 28.04 28.32 28.02 28.80 17,499 497,486 28.429 19.60 19.51 19.70 19.49 20.04 25,153 19.778 -1.47%
2021-03-23 0 28.60 28.60 28.86 28.60 29.00 7,800 224,356 28.764 19.90 19.90 20.08 19.90 20.18 11,212 20.011 -1.38%
2021-03-22 0 29.00 28.90 29.00 28.68 29.00 142,600 4,116,682 28.869 20.18 20.11 20.18 19.95 20.18 204,973 20.084 1.12%
2021-03-19 0 28.68 28.54 28.68 28.68 29.02 55,202 1,588,866 28.783 19.95 19.86 19.95 19.95 20.19 79,347 20.024 -1.65%
2021-03-18 0 29.16 29.00 29.16 29.02 29.16 95,093 2,762,381 29.049 20.29 20.18 20.29 20.19 20.29 136,686 20.210 0.69%
2021-03-17 0 28.96 28.96 28.98 28.80 29.18 107,800 3,116,806 28.913 20.15 20.15 20.16 20.04 20.30 154,951 20.115 -0.14%
2021-03-16 0 29.00 28.98 29.08 28.90 29.20 130,900 3,800,966 29.037 20.18 20.16 20.23 20.11 20.31 188,155 20.201 -0.48%
2021-03-15 0 29.14 29.00 29.14 29.14 29.26 31,600 924,346 29.252 20.27 20.18 20.27 20.27 20.36 45,422 20.350 0.48%
2021-03-12 0 29.00 29.00 29.24 28.84 29.50 29,500 860,510 29.170 20.18 20.18 20.34 20.06 20.52 42,403 20.294 -0.82%
2021-03-11 0 29.24 29.20 29.30 29.08 29.28 32,400 946,094 29.200 20.34 20.31 20.38 20.23 20.37 46,572 20.315 2.60%
2021-03-10 0 28.50 28.50 29.18 28.50 28.52 10,000 285,030 28.503 19.83 19.83 20.30 19.83 19.84 14,374 19.830 -0.07%
2021-03-09 0 28.52 28.34 29.18 28.34 28.66 38,200 1,091,624 28.577 19.84 19.72 20.30 19.72 19.94 54,909 19.881 -0.07%
2021-03-08 0 28.54 28.50 29.18 28.40 29.20 48,600 1,394,852 28.701 19.86 19.83 20.30 19.76 20.31 69,858 19.967 -0.49%
2021-03-05 0 28.68 28.52 28.68 28.00 28.68 3,704 105,409 28.458 19.95 19.84 19.95 19.48 19.95 5,324 19.798 1.34%
2021-03-04 0 28.30 28.20 28.88 28.16 28.58 56,300 1,594,518 28.322 19.69 19.62 20.09 19.59 19.88 80,925 19.704 -1.05%
2021-03-03 0 28.60 28.60 28.88 28.10 28.62 18,800 536,682 28.547 19.90 19.90 20.09 19.55 19.91 27,023 19.860 1.85%
2021-03-02 0 28.08 27.60 28.80 27.60 28.54 67,300 1,891,192 28.101 19.54 19.20 20.04 19.20 19.86 96,737 19.550 -0.99%
2021-03-01 0 28.36 28.00 28.50 28.00 28.60 54,374 1,532,586 28.186 19.73 19.48 19.83 19.48 19.90 78,157 19.609 0.57%
2021-02-26 0 28.20 28.20 28.32 28.10 28.88 20,800 587,494 28.245 19.62 19.62 19.70 19.55 20.09 29,898 19.650 -2.15%
2021-02-25 0 28.82 28.74 28.82 28.16 28.92 19,900 570,566 28.672 20.05 19.99 20.05 19.59 20.12 28,604 19.947 3.30%
2021-02-24 0 27.90 27.90 28.92 27.88 28.92 33,300 943,800 28.342 19.41 19.41 20.12 19.40 20.12 47,865 19.718 -2.72%
2021-02-23 0 28.68 28.60 28.68 28.30 28.74 19,537 560,299 28.679 19.95 19.90 19.95 19.69 19.99 28,082 19.952 1.34%
2021-02-22 0 28.30 28.30 29.00 28.24 28.62 32,900 936,832 28.475 19.69 19.69 20.18 19.65 19.91 47,290 19.810 0.28%
2021-02-19 0 28.22 28.22 28.24 27.74 28.20 16,300 456,884 28.030 19.63 19.63 19.65 19.30 19.62 23,430 19.500 0.43%
2021-02-18 0 28.10 28.02 28.20 28.02 28.24 9,600 269,780 28.102 19.55 19.49 19.62 19.49 19.65 13,799 19.551 -0.50%
2021-02-17 0 28.24 28.24 28.30 27.94 28.14 95,400 2,671,132 27.999 19.65 19.65 19.69 19.44 19.58 137,128 19.479 1.15%
2021-02-16 0 27.92 27.68 28.02 27.22 28.00 124,760 3,451,032 27.661 19.42 19.26 19.49 18.94 19.48 179,330 19.244 3.03%
2021-02-11 0 27.10 27.02 27.50 27.00 27.10 202,400 5,495,938 27.154 18.85 18.80 19.13 18.78 18.85 290,929 18.891 0.00%
2021-02-10 0 27.10 27.10 27.50 26.88 27.12 68,000 1,841,764 27.085 18.85 18.85 19.13 18.70 18.87 97,743 18.843 0.89%
2021-02-09 0 26.86 26.76 27.00 26.78 26.98 38,800 1,040,344 26.813 18.69 18.62 18.78 18.63 18.77 55,771 18.654 0.15%
2021-02-08 0 26.82 26.82 26.84 26.80 26.82 15,200 407,484 26.808 18.66 18.66 18.67 18.64 18.66 21,848 18.650 0.83%
2021-02-05 0 26.60 26.60 26.90 26.56 26.72 7,115 189,418 26.622 18.51 18.51 18.71 18.48 18.59 10,227 18.521 0.38%
2021-02-04 0 26.50 26.38 26.80 26.30 26.60 3,300 86,950 26.349 18.44 18.35 18.64 18.30 18.51 4,743 18.331 -0.67%
2021-02-03 0 26.68 26.50 27.00 26.52 26.70 4,000 106,712 26.678 18.56 18.44 18.78 18.45 18.58 5,750 18.560 -0.07%
2021-02-02 0 26.70 26.46 27.00 26.54 26.74 5,200 138,218 26.580 18.58 18.41 18.78 18.46 18.60 7,474 18.492 1.21%
2021-02-01 0 26.38 26.02 27.50 25.94 26.38 5,100 133,364 26.150 18.35 18.10 19.13 18.05 18.35 7,331 18.192 2.25%
2021-01-29 0 25.80 25.80 25.86 25.70 26.30 21,800 569,916 26.143 17.95 17.95 17.99 17.88 18.30 31,335 18.188 -1.53%
2021-01-28 0 26.20 26.00 26.20 26.20 26.34 9,800 257,456 26.271 18.23 18.09 18.23 18.23 18.32 14,086 18.277 -1.50%
2021-01-27 0 26.60 26.56 26.60 26.42 26.66 24,100 639,580 26.539 18.51 18.48 18.51 18.38 18.55 34,641 18.463 0.00%
2021-01-26 0 26.60 26.58 26.60 26.64 26.80 50,800 1,359,452 26.761 18.51 18.49 18.51 18.53 18.64 73,020 18.618 -0.89%
2021-01-25 0 26.84 26.80 26.84 26.78 26.88 41,800 1,121,922 26.840 18.67 18.64 18.67 18.63 18.70 60,083 18.673 -0.07%
2021-01-22 0 26.86 26.86 27.30 26.86 27.50 75,236 2,047,551 27.215 18.69 18.69 18.99 18.69 19.13 108,144 18.934 -2.11%
2021-01-21 0 27.44 27.42 27.50 27.38 27.52 20,100 552,180 27.472 19.09 19.08 19.13 19.05 19.15 28,892 19.112 0.51%
2021-01-20 0 27.30 27.30 27.36 27.18 27.48 4,000 109,172 27.293 18.99 18.99 19.03 18.91 19.12 5,750 18.988 0.44%
2021-01-19 0 27.18 27.10 27.40 26.90 27.28 31,100 844,172 27.144 18.91 18.85 19.06 18.71 18.98 44,703 18.884 1.87%
2021-01-18 0 26.68 26.64 27.00 26.46 27.40 25,600 681,770 26.632 18.56 18.53 18.78 18.41 19.06 36,797 18.528 0.83%
2021-01-15 0 26.46 26.44 26.60 26.40 26.66 2,800 74,138 26.478 18.41 18.39 18.51 18.37 18.55 4,025 18.421 -0.68%
2021-01-14 0 26.64 26.30 26.64 26.42 26.66 5,800 153,924 26.539 18.53 18.30 18.53 18.38 18.55 8,337 18.463 -0.08%
2021-01-13 0 26.66 26.64 26.68 26.66 26.68 12,000 320,158 26.680 18.55 18.53 18.56 18.55 18.56 17,249 18.561 1.21%
2021-01-12 0 26.34 26.26 27.40 26.06 26.34 30,900 808,358 26.161 18.32 18.27 19.06 18.13 18.32 44,416 18.200 1.70%
2021-01-11 0 25.90 25.50 25.90 25.90 26.12 45,200 1,173,904 25.971 18.02 17.74 18.02 18.02 18.17 64,970 18.068 0.00%
2021-01-08 0 25.90 25.90 26.00 25.86 26.00 32,135 832,045 25.892 18.02 18.02 18.09 17.99 18.09 46,191 18.013 0.70%
2021-01-07 0 25.72 25.70 26.00 25.70 25.82 8,600 221,156 25.716 17.89 17.88 18.09 17.88 17.96 12,362 17.891 -0.39%
2021-01-06 0 25.82 25.72 26.00 25.52 25.82 8,500 218,076 25.656 17.96 17.89 18.09 17.75 17.96 12,218 17.849 1.10%
2021-01-05 0 25.54 25.52 25.72 25.44 25.54 9,600 244,522 25.471 17.77 17.75 17.89 17.70 17.77 13,799 17.720 -0.31%
2021-01-04 0 25.62 25.60 26.00 25.36 25.62 30,500 779,964 25.573 17.82 17.81 18.09 17.64 17.82 43,841 17.791 0.00%
2020-12-31 0 25.62 24.10 27.40 25.42 25.62 16,200 413,828 25.545 17.82 16.77 19.06 17.68 17.82 23,286 17.772 1.03%
2020-12-30 0 25.36 25.02 27.40 25.28 25.38 4,800 121,586 25.330 17.64 17.41 19.06 17.59 17.66 6,900 17.622 0.32%
2020-12-29 0 25.28 25.22 25.30 25.22 25.28 32,300 815,104 25.235 17.59 17.55 17.60 17.55 17.59 46,428 17.556 0.08%
2020-12-28 0 25.26 25.22 25.30 25.06 25.34 26,800 677,866 25.294 17.57 17.55 17.60 17.43 17.63 38,522 17.597 0.96%
2020-12-24 0 25.02 24.70 26.00 24.98 25.10 3,800 95,132 25.035 17.41 17.18 18.09 17.38 17.46 5,462 17.417 0.32%
2020-12-23 0 24.94 24.90 25.00 24.84 24.96 2,300 57,316 24.920 17.35 17.32 17.39 17.28 17.36 3,306 17.337 0.40%
2020-12-22 0 24.84 24.84 25.08 24.76 25.06 18,900 470,774 24.909 17.28 17.28 17.45 17.23 17.43 27,167 17.329 -0.88%
2020-12-21 0 25.06 25.06 25.20 25.06 25.36 6,400 160,818 25.128 17.43 17.43 17.53 17.43 17.64 9,199 17.481 -0.95%
2020-12-18 0 25.30 24.90 25.36 25.00 25.42 2,000 50,618 25.309 17.60 17.32 17.64 17.39 17.68 2,875 17.608 0.80%
2020-12-17 0 25.10 25.10 26.00 25.10 25.30 3,700 93,290 25.214 17.46 17.46 18.09 17.46 17.60 5,318 17.541 -0.63%
2020-12-16 0 25.26 25.22 25.26 25.26 25.26 10,000 252,600 25.260 17.57 17.55 17.57 17.57 17.57 14,374 17.573 0.72%
2020-12-15 0 25.08 25.08 25.98 25.08 25.08 1,400 35,112 25.080 17.45 17.45 18.07 17.45 17.45 2,012 17.448 -0.08%
2020-12-14 0 25.10 25.10 25.50 25.10 25.30 10,700 269,866 25.221 17.46 17.46 17.74 17.46 17.60 15,380 17.546 -0.08%
2020-12-11 0 25.12 25.10 25.12 25.10 25.12 8,900 223,394 25.100 17.48 17.46 17.48 17.46 17.48 12,793 17.462 0.48%
2020-12-10 0 25.00 25.00 25.20 25.00 25.10 2,300 57,590 25.039 17.39 17.39 17.53 17.39 17.46 3,306 17.420 -0.32%
2020-12-09 0 25.08 25.02 25.08 25.00 25.40 3,300 82,820 25.097 17.45 17.41 17.45 17.39 17.67 4,743 17.460 0.64%
2020-12-08 0 24.92 24.80 25.00 24.90 25.12 5,300 132,170 24.938 17.34 17.25 17.39 17.32 17.48 7,618 17.349 -0.80%
2020-12-07 0 25.12 25.12 25.40 25.00 25.40 11,416 287,325 25.169 17.48 17.48 17.67 17.39 17.67 16,409 17.510 -1.10%
2020-12-04 0 25.40 25.30 25.54 25.40 25.98 17,000 431,974 25.410 17.67 17.60 17.77 17.67 18.07 24,436 17.678 -0.39%
2020-12-03 0 25.50 25.42 25.98 25.40 25.56 200 5,096 25.480 17.74 17.68 18.07 17.67 17.78 287 17.726 0.08%
2020-12-02 0 25.48 25.40 25.60 25.40 25.50 2,800 71,324 25.473 17.73 17.67 17.81 17.67 17.74 4,025 17.722 -0.47%
2020-12-01 0 25.60 25.50 25.64 25.44 25.64 700 17,888 25.554 17.81 17.74 17.84 17.70 17.84 1,006 17.778 0.71%
2020-11-30 0 25.42 24.86 25.98 25.46 25.92 17,800 458,310 25.748 17.68 17.30 18.07 17.71 18.03 25,586 17.913 -1.17%
2020-11-27 0 25.72 25.70 25.80 25.58 25.64 5,600 143,418 25.610 17.89 17.88 17.95 17.80 17.84 8,049 17.817 0.31%
2020-11-26 0 25.64 25.64 25.66 25.64 25.66 7,400 189,832 25.653 17.84 17.84 17.85 17.84 17.85 10,637 17.847 0.08%
2020-11-25 0 25.62 25.60 25.70 25.52 25.94 5,700 146,760 25.747 17.82 17.81 17.88 17.75 18.05 8,193 17.912 0.39%
2020-11-24 0 25.52 25.40 25.52 25.36 25.54 2,500 63,732 25.493 17.75 17.67 17.75 17.64 17.77 3,593 17.735 1.03%
2020-11-23 0 25.26 25.24 26.00 25.00 25.26 18,200 458,466 25.190 17.57 17.56 18.09 17.39 17.57 26,161 17.525 0.72%
2020-11-20 0 25.08 25.00 25.30 25.08 25.40 3,239 81,889 25.282 17.45 17.39 17.60 17.45 17.67 4,656 17.589 -1.26%
2020-11-19 0 25.40 25.24 25.46 25.30 25.44 3,700 93,844 25.363 17.67 17.56 17.71 17.60 17.70 5,318 17.645 0.55%
2020-11-18 0 25.26 25.24 25.30 25.20 25.50 7,600 191,786 25.235 17.57 17.56 17.60 17.53 17.74 10,924 17.556 -0.32%
2020-11-17 0 25.34 25.24 25.34 25.22 25.34 3,600 90,804 25.223 17.63 17.56 17.63 17.55 17.63 5,175 17.548 1.20%
2020-11-16 0 25.04 25.00 26.00 25.00 25.00 1,300 32,500 25.000 17.42 17.39 18.09 17.39 17.39 1,869 17.393 0.40%
2020-11-13 0 24.94 24.40 25.00 24.80 25.00 9,900 246,716 24.921 17.35 16.98 17.39 17.25 17.39 14,230 17.337 -1.03%
2020-11-12 0 25.20 - 25.66 25.20 25.38 30,400 770,280 25.338 17.53 - 17.85 17.53 17.66 43,697 17.628 -1.95%
2020-11-11 0 25.70 25.60 25.70 25.36 25.70 9,600 245,006 25.522 17.88 17.81 17.88 17.64 17.88 13,799 17.755 2.15%
2020-11-10 0 25.16 25.00 25.20 24.70 25.22 58,600 1,467,244 25.038 17.50 17.39 17.53 17.18 17.55 84,231 17.419 1.86%
2020-11-09 0 24.70 24.68 26.50 24.32 24.70 19,000 467,828 24.623 17.18 17.17 18.44 16.92 17.18 27,311 17.130 1.73%
2020-11-06 0 24.28 - 24.30 24.10 24.30 5,973 144,481 24.189 16.89 - 16.91 16.77 16.91 8,586 16.828 1.76%
2020-11-05 0 23.86 23.70 - 23.72 23.90 13,100 311,468 23.776 16.60 16.49 - 16.50 16.63 18,830 16.541 1.10%
2020-11-04 0 23.60 23.52 23.60 23.58 23.60 6,600 155,630 23.580 16.42 16.36 16.42 16.40 16.42 9,487 16.405 0.34%
2020-11-03 0 23.52 23.00 23.52 23.40 23.52 2,500 58,536 23.414 16.36 16.00 16.36 16.28 16.36 3,593 16.289 1.73%
2020-11-02 0 23.12 23.12 - 23.12 23.12 400 9,248 23.120 16.08 16.08 - 16.08 16.08 575 16.085 0.35%
2020-10-30 0 23.04 23.00 23.16 23.06 23.16 22,600 522,286 23.110 16.03 16.00 16.11 16.04 16.11 32,485 16.078 -0.52%
2020-10-29 0 23.16 23.12 - 23.12 23.20 2,600 60,272 23.182 16.11 16.08 - 16.08 16.14 3,737 16.127 -0.94%
2020-10-28 0 23.38 - 23.40 23.38 23.80 1,500 35,186 23.457 16.27 - 16.28 16.27 16.56 2,156 16.319 -0.76%
2020-10-27 0 23.56 23.54 23.80 23.38 23.80 20,900 492,294 23.555 16.39 16.38 16.56 16.27 16.56 30,042 16.387 -1.01%
2020-10-23 0 23.80 23.66 23.80 23.66 23.80 21,642 513,692 23.736 16.56 16.46 16.56 16.46 16.56 31,108 16.513 0.93%
2020-10-22 0 23.58 23.42 - 23.38 23.58 10,300 240,838 23.382 16.40 16.29 - 16.27 16.40 14,805 16.267 0.68%
2020-10-21 0 23.42 23.38 23.66 23.28 23.42 6,900 161,150 23.355 16.29 16.27 16.46 16.20 16.29 9,918 16.248 1.12%
2020-10-20 0 23.16 23.10 23.48 23.10 23.30 6,100 140,950 23.107 16.11 16.07 16.34 16.07 16.21 8,768 16.075 -0.26%
2020-10-19 0 23.22 23.00 - 23.22 23.38 21,000 489,184 23.295 16.15 16.00 - 16.15 16.27 30,185 16.206 -0.43%
2020-10-16 0 23.32 23.26 23.68 23.00 23.32 15,000 347,414 23.161 16.22 16.18 16.47 16.00 16.22 21,561 16.113 0.69%
2020-10-15 0 23.16 23.10 23.50 23.20 23.22 7,600 176,352 23.204 16.11 16.07 16.35 16.14 16.15 10,924 16.143 -0.52%
2020-10-14 0 23.28 23.14 23.50 23.08 23.36 16,800 391,110 23.280 16.20 16.10 16.35 16.06 16.25 24,148 16.196 -0.34%
2020-10-12 0 23.36 23.30 24.34 23.30 24.34 108,400 2,573,632 23.742 16.25 16.21 16.93 16.21 16.93 155,814 16.517 -3.23%
2020-10-09 0 24.14 24.12 24.36 24.12 24.40 43,232 1,045,501 24.184 16.79 16.78 16.95 16.78 16.98 62,142 16.825 -0.58%
2020-10-08 0 24.28 24.16 - 24.10 24.16 45,900 1,108,688 24.154 16.89 16.81 - 16.77 16.81 65,977 16.804 5.15%
2020-10-07 0 24.32 24.20 - 24.04 24.34 18,100 437,990 24.198 16.06 15.98 - 15.88 16.08 27,403 15.983 0.83%
2020-10-06 0 24.12 24.04 - 24.12 24.12 200 4,824 24.120 15.93 15.88 - 15.93 15.93 303 15.932 1.52%
2020-10-05 0 23.76 23.30 - 23.74 23.76 1,300 30,878 23.752 15.69 15.39 - 15.68 15.69 1,968 15.689 0.51%
2020-09-30 0 23.64 23.30 - 23.64 23.76 1,800 42,574 23.652 15.61 15.39 - 15.61 15.69 2,725 15.623 0.25%
2020-09-29 0 23.58 23.30 - 23.58 23.60 10,800 254,674 23.581 15.57 15.39 - 15.57 15.59 16,351 15.576 0.00%
2020-09-28 0 23.58 23.30 - 23.40 23.50 26,700 625,672 23.433 15.57 15.39 - 15.46 15.52 40,423 15.478 1.20%
2020-09-25 0 23.30 23.30 24.38 23.26 23.68 10,900 255,200 23.413 15.39 15.39 16.10 15.36 15.64 16,502 15.465 -1.60%
2020-09-24 0 23.68 23.60 - 23.56 24.20 38,200 904,862 23.688 15.64 15.59 - 15.56 15.98 57,834 15.646 -2.15%
2020-09-23 0 24.20 24.08 - 24.18 24.20 900 21,776 24.196 15.98 15.91 - 15.97 15.98 1,363 15.982 -0.08%
2020-09-22 0 24.22 24.20 - 24.22 24.50 12,200 296,044 24.266 16.00 15.98 - 16.00 16.18 18,470 16.028 -1.06%
2020-09-21 0 24.48 24.16 24.64 24.50 24.72 11,807 291,628 24.700 16.17 15.96 16.28 16.18 16.33 17,875 16.314 -0.97%
2020-09-18 0 24.72 24.72 - 24.60 24.72 6,700 164,934 24.617 16.33 16.33 - 16.25 16.33 10,144 16.260 0.16%
2020-09-17 0 24.68 24.68 24.82 24.68 24.86 2,900 72,076 24.854 16.30 16.30 16.39 16.30 16.42 4,391 16.416 -0.48%
2020-09-16 0 24.80 24.80 24.82 24.80 25.80 29,100 731,678 25.144 16.38 16.38 16.39 16.38 17.04 44,056 16.608 1.06%
2020-09-15 0 24.54 24.54 28.00 24.54 24.54 400 9,816 24.540 16.21 16.21 18.49 16.21 16.21 606 16.209 0.49%
2020-09-14 0 24.42 24.24 28.00 24.24 24.42 1,100 26,682 24.256 16.13 16.01 18.49 16.01 16.13 1,665 16.022 0.99%
2020-09-11 0 24.18 24.10 24.18 - - 0 0 - 15.97 15.92 15.97 - - 0 - -0.25%
2020-09-10 0 24.24 24.22 28.00 24.24 24.28 600 14,548 24.247 16.01 16.00 18.49 16.01 16.04 908 16.015 -0.16%
2020-09-09 0 24.28 24.00 24.28 24.20 24.30 4,800 116,496 24.270 16.04 15.85 16.04 15.98 16.05 7,267 16.031 -0.90%
2020-09-08 0 24.50 24.48 - 24.40 24.50 7,800 190,606 24.437 16.18 16.17 - 16.12 16.18 11,809 16.141 0.91%
2020-09-07 0 24.28 23.60 - 24.32 24.44 29,410 718,056 24.415 16.04 15.59 - 16.06 16.14 44,526 16.127 -0.16%
2020-09-04 0 24.32 24.18 - 24.00 24.20 4,400 105,798 24.045 16.06 15.97 - 15.85 15.98 6,661 15.882 -0.73%
2020-09-03 0 24.50 24.00 27.56 24.50 24.58 3,300 81,082 24.570 16.18 15.85 18.20 16.18 16.24 4,996 16.229 0.41%
2020-09-02 0 24.40 24.30 24.70 24.36 24.42 20,300 494,744 24.372 16.12 16.05 16.31 16.09 16.13 30,734 16.098 -0.57%
2020-09-01 0 24.54 24.54 24.66 24.54 24.54 2,600 63,804 24.540 16.21 16.21 16.29 16.21 16.21 3,936 16.209 -0.49%
2020-08-31 0 24.66 24.00 24.98 24.82 25.10 6,700 167,386 24.983 16.29 15.85 16.50 16.39 16.58 10,144 16.502 -0.48%
2020-08-28 0 24.78 24.70 24.98 24.58 24.86 1,200 29,668 24.723 16.37 16.31 16.50 16.24 16.42 1,817 16.330 0.73%
2020-08-27 0 24.60 24.40 24.80 24.56 24.60 1,500 36,860 24.573 16.25 16.12 16.38 16.22 16.25 2,271 16.231 -1.28%
2020-08-26 0 24.92 24.00 24.96 24.92 24.98 2,800 69,896 24.963 16.46 15.85 16.49 16.46 16.50 4,239 16.488 0.00%
2020-08-25 0 24.92 24.00 24.96 24.88 24.92 17,200 428,222 24.897 16.46 15.85 16.49 16.43 16.46 26,040 16.445 -0.08%
2020-08-24 0 24.94 24.70 24.98 24.80 25.00 12,800 319,316 24.947 16.47 16.31 16.50 16.38 16.51 19,379 16.478 0.81%
2020-08-21 0 24.74 24.50 24.80 24.74 24.74 535 13,235 24.738 16.34 16.18 16.38 16.34 16.34 810 16.340 0.98%
2020-08-20 0 24.50 - 25.00 24.40 24.64 3,600 88,272 24.520 16.18 - 16.51 16.12 16.28 5,450 16.196 -0.97%
2020-08-19 0 24.74 - 24.78 24.70 24.72 600 14,830 24.717 16.34 - 16.37 16.31 16.33 908 16.326 0.16%
2020-08-18 0 24.70 24.70 24.84 24.70 24.96 10,900 270,120 24.782 16.31 16.31 16.41 16.31 16.49 16,502 16.369 -1.20%
2020-08-17 0 25.00 24.58 25.00 24.72 25.02 6,600 164,078 24.860 16.51 16.24 16.51 16.33 16.53 9,992 16.421 1.71%
2020-08-14 0 24.58 23.50 24.80 24.50 24.58 5,000 122,628 24.526 16.24 15.52 16.38 16.18 16.24 7,570 16.200 0.33%
2020-08-13 0 24.50 23.50 24.50 24.50 24.50 1,600 39,200 24.500 16.18 15.52 16.18 16.18 16.18 2,422 16.183 0.00%
2020-08-12 0 24.50 23.50 24.52 24.26 24.50 8,700 212,462 24.421 16.18 15.52 16.20 16.02 16.18 13,172 16.130 0.49%
2020-08-11 0 24.38 23.50 24.38 24.30 24.44 4,100 99,890 24.363 16.10 15.52 16.10 16.05 16.14 6,207 16.092 1.58%
2020-08-10 0 24.00 23.50 24.06 23.96 24.00 1,800 43,168 23.982 15.85 15.52 15.89 15.83 15.85 2,725 15.841 0.00%
2020-08-07 0 24.00 23.50 24.12 24.00 24.12 9,799 235,343 24.017 15.85 15.52 15.93 15.85 15.93 14,835 15.864 -0.58%
2020-08-06 0 24.14 24.00 24.18 24.04 24.08 4,200 101,092 24.070 15.94 15.85 15.97 15.88 15.91 6,359 15.898 -0.25%
2020-08-05 0 24.20 24.12 24.50 24.20 24.20 2,900 70,180 24.200 15.98 15.93 16.18 15.98 15.98 4,391 15.984 0.50%
2020-08-04 0 24.08 23.50 24.20 23.78 23.90 2,500 59,598 23.839 15.91 15.52 15.98 15.71 15.79 3,785 15.746 1.60%
2020-08-03 0 23.70 23.22 23.78 23.66 23.84 3,300 78,330 23.736 15.65 15.34 15.71 15.63 15.75 4,996 15.678 -0.50%
2020-07-31 0 23.82 23.30 23.84 23.82 23.82 3,100 73,842 23.820 15.73 15.39 15.75 15.73 15.73 4,693 15.733 0.00%
2020-07-30 0 23.82 23.68 24.56 - - 0 0 - 15.73 15.64 16.22 - - 0 - -0.08%
2020-07-29 0 23.84 23.68 25.00 23.70 23.86 4,500 107,104 23.801 15.75 15.64 16.51 15.65 15.76 6,813 15.721 0.51%
2020-07-28 0 23.72 23.58 25.00 23.72 24.60 3,800 90,576 23.836 15.67 15.57 16.51 15.67 16.25 5,753 15.744 0.42%
2020-07-27 0 23.62 23.48 24.60 23.60 23.82 4,200 99,350 23.655 15.60 15.51 16.25 15.59 15.73 6,359 15.624 -0.34%
2020-07-24 0 23.70 23.60 23.98 23.70 24.20 5,200 123,874 23.822 15.65 15.59 15.84 15.65 15.98 7,873 15.735 -2.07%
2020-07-23 0 24.20 24.10 24.22 24.26 24.26 100 2,426 24.260 15.98 15.92 16.00 16.02 16.02 151 16.024 -0.33%
2020-07-22 0 24.28 23.00 24.58 24.42 24.60 809 19,865 24.555 16.04 15.19 16.24 16.13 16.25 1,225 16.219 0.17%
2020-07-21 0 24.24 24.20 24.60 24.22 24.30 500 12,130 24.260 16.01 15.98 16.25 16.00 16.05 757 16.024 -0.33%
2020-07-20 0 24.32 24.32 24.48 24.10 24.10 2,400 57,840 24.100 16.06 16.06 16.17 15.92 15.92 3,634 15.918 1.16%
2020-07-17 0 24.04 24.04 24.08 24.00 24.10 5,200 125,300 24.096 15.88 15.88 15.91 15.85 15.92 7,873 15.916 -0.17%
2020-07-16 0 24.08 24.00 24.26 24.14 24.30 400 9,688 24.220 15.91 15.85 16.02 15.94 16.05 606 15.998 -1.15%
2020-07-15 0 24.36 22.50 24.38 24.36 24.56 11,300 276,046 24.429 16.09 14.86 16.10 16.09 16.22 17,108 16.136 -0.49%
2020-07-14 0 24.48 24.42 24.48 24.48 24.86 21,900 538,680 24.597 16.17 16.13 16.17 16.17 16.42 33,156 16.247 -1.77%
2020-07-13 0 24.92 24.50 25.06 24.56 25.04 11,800 291,358 24.691 16.46 16.18 16.55 16.22 16.54 17,865 16.309 1.47%
2020-07-10 0 24.56 23.00 24.60 24.56 25.00 10,200 252,996 24.804 16.22 15.19 16.25 16.22 16.51 15,442 16.383 -2.23%
2020-07-09 0 25.12 23.00 25.22 25.12 25.40 56,700 1,427,060 25.169 16.59 15.19 16.66 16.59 16.78 85,842 16.624 -0.32%
2020-07-08 0 25.20 25.14 25.40 25.02 25.46 16,013 402,818 25.156 16.65 16.61 16.78 16.53 16.82 24,243 16.616 0.64%
2020-07-07 0 25.04 25.04 25.46 25.00 26.06 30,400 778,938 25.623 16.54 16.54 16.82 16.51 17.21 46,025 16.924 -2.26%
2020-07-06 0 25.62 25.62 25.70 24.50 25.62 28,700 718,614 25.039 16.92 16.92 16.98 16.18 16.92 43,451 16.539 5.09%
2020-07-03 0 24.38 22.50 24.40 24.16 24.38 50,200 1,217,438 24.252 16.10 14.86 16.12 15.96 16.10 76,001 16.019 1.58%
2020-07-02 0 24.00 23.82 25.82 23.64 24.00 88,800 2,118,588 23.858 15.85 15.73 17.05 15.61 15.85 134,440 15.759 3.00%
2020-06-30 0 23.30 23.30 23.80 23.30 23.44 14,100 330,064 23.409 15.39 15.39 15.72 15.39 15.48 21,347 15.462 0.09%
2020-06-29 0 23.28 23.24 23.80 23.22 23.64 100,800 2,363,936 23.452 15.38 15.35 15.72 15.34 15.61 152,608 15.490 -1.61%
2020-06-26 0 23.66 - 23.68 23.66 23.72 25,100 594,298 23.677 15.63 - 15.64 15.63 15.67 38,001 15.639 0.17%
2020-06-24 0 23.62 22.80 23.80 - - 0 0 - 15.60 15.06 15.72 - - 0 - -0.67%
2020-06-23 0 23.78 23.64 23.80 23.76 23.78 3,000 71,336 23.779 15.71 15.61 15.72 15.69 15.71 4,542 15.706 0.42%
2020-06-22 0 23.68 23.66 24.60 23.62 23.62 100 2,362 23.620 15.64 15.63 16.25 15.60 15.60 151 15.601 -1.66%
2020-06-19 0 24.08 22.80 - 23.86 24.08 4,702 112,675 23.963 15.91 15.06 - 15.76 15.91 7,119 15.828 0.67%
2020-06-18 0 23.92 22.80 23.92 23.66 23.96 2,000 47,604 23.802 15.80 15.06 15.80 15.63 15.83 3,028 15.722 0.42%
2020-06-17 0 23.82 - - 23.82 23.82 2,800 66,696 23.820 15.73 - - 15.73 15.73 4,239 15.733 0.59%
2020-06-16 0 23.68 - - 23.66 23.74 9,100 215,706 23.704 15.64 - - 15.63 15.68 13,777 15.657 2.07%
2020-06-15 0 23.20 23.20 23.66 23.16 23.44 4,200 97,640 23.248 15.32 15.32 15.63 15.30 15.48 6,359 15.355 -1.69%
2020-06-12 0 23.60 23.56 23.66 23.36 23.66 21,200 496,546 23.422 15.59 15.56 15.63 15.43 15.63 32,096 15.471 -0.59%
2020-06-11 0 23.74 - 24.30 23.74 24.30 14,200 340,030 23.946 15.68 - 16.05 15.68 16.05 21,498 15.817 -2.38%
2020-06-10 0 24.32 24.30 24.36 24.32 24.44 2,200 53,624 24.375 16.06 16.05 16.09 16.06 16.14 3,331 16.100 -0.16%
2020-06-09 0 24.36 24.20 24.62 24.28 24.48 4,800 117,246 24.426 16.09 15.98 16.26 16.04 16.17 7,267 16.134 0.91%
2020-06-08 0 24.14 24.00 24.28 24.00 24.38 18,600 450,186 24.204 15.94 15.85 16.04 15.85 16.10 28,160 15.987 0.67%
2020-06-05 0 23.98 - - 23.62 23.94 33,641 797,329 23.701 15.84 - - 15.60 15.81 50,931 15.655 1.87%
2020-06-04 0 23.54 22.50 - 23.54 23.60 1,100 25,912 23.556 15.55 14.86 - 15.55 15.59 1,665 15.559 0.00%
2020-06-03 0 23.54 23.54 23.64 23.54 23.66 6,600 155,926 23.625 15.55 15.55 15.61 15.55 15.63 9,992 15.605 1.20%
2020-06-02 0 23.26 22.50 - 23.12 23.26 2,130 49,309 23.150 15.36 14.86 - 15.27 15.36 3,225 15.291 0.61%
2020-06-01 0 23.12 22.50 23.20 22.70 23.26 14,700 340,600 23.170 15.27 14.86 15.32 14.99 15.36 22,255 15.304 2.30%
2020-05-29 0 22.60 22.60 22.70 22.55 22.60 70,300 1,588,080 22.590 14.93 14.93 14.99 14.89 14.93 106,432 14.921 0.00%
2020-05-28 0 22.60 22.00 - 22.40 22.80 6,600 149,110 22.592 14.93 14.53 - 14.80 15.06 9,992 14.923 0.00%
2020-05-27 0 22.60 22.50 - 22.60 22.70 1,500 34,000 22.667 14.93 14.86 - 14.93 14.99 2,271 14.972 -1.53%
2020-05-26 0 22.95 22.80 23.00 22.45 22.95 8,200 187,310 22.843 15.16 15.06 15.19 14.83 15.16 12,415 15.088 2.23%
2020-05-25 0 22.45 22.45 22.60 22.05 22.45 15,100 335,150 22.195 14.83 14.83 14.93 14.56 14.83 22,861 14.660 -0.44%
2020-05-22 0 22.55 22.55 22.60 22.45 23.00 31,417 714,585 22.745 14.89 14.89 14.93 14.83 15.19 47,564 15.024 -4.45%
2020-05-21 0 23.60 23.40 23.85 23.60 23.85 4,000 94,900 23.725 15.59 15.46 15.75 15.59 15.75 6,056 15.671 -0.84%
2020-05-20 0 23.80 23.50 23.80 23.75 23.95 2,500 59,570 23.828 15.72 15.52 15.72 15.69 15.82 3,785 15.739 0.42%
2020-05-19 0 23.70 23.70 23.75 23.70 23.75 200 4,745 23.725 15.65 15.65 15.69 15.65 15.69 303 15.671 0.85%
2020-05-18 0 23.50 23.00 23.50 23.50 23.50 1,300 30,550 23.500 15.52 15.19 15.52 15.52 15.52 1,968 15.522 0.00%
2020-05-15 0 23.50 23.10 23.50 23.30 23.60 13,800 324,660 23.526 15.52 15.26 15.52 15.39 15.59 20,893 15.539 -0.21%
2020-05-14 0 23.55 23.50 23.65 23.55 23.60 5,100 120,355 23.599 15.56 15.52 15.62 15.56 15.59 7,721 15.588 -1.46%
2020-05-13 0 23.90 23.60 24.50 - - 0 0 - 15.79 15.59 16.18 - - 0 - -0.42%
2020-05-12 0 24.00 23.60 24.20 23.60 24.00 11,800 282,800 23.966 15.85 15.59 15.98 15.59 15.85 17,865 15.830 -1.03%
2020-05-11 0 24.25 24.25 24.50 24.25 24.45 3,900 94,620 24.262 16.02 16.02 16.18 16.02 16.15 5,904 16.025 1.89%
2020-05-08 0 23.80 22.80 24.10 23.80 24.15 1,326 31,897 24.055 15.72 15.06 15.92 15.72 15.95 2,008 15.889 -0.21%
2020-05-07 0 23.85 22.80 24.00 23.85 23.90 3,900 93,065 23.863 15.75 15.06 15.85 15.75 15.79 5,904 15.762 0.21%
2020-05-06 0 23.80 22.80 23.80 23.80 23.80 500 11,900 23.800 15.72 15.06 15.72 15.72 15.72 757 15.720 0.21%
2020-05-05 0 23.75 23.25 24.50 23.65 23.75 2,200 52,050 23.659 15.69 15.36 16.18 15.62 15.69 3,331 15.627 2.15%
2020-05-04 0 23.25 23.30 24.50 23.20 24.10 281,000 6,591,560 23.458 15.36 15.39 16.18 15.32 15.92 425,425 15.494 -3.53%
2020-04-29 0 24.10 24.00 24.60 24.05 24.30 16,600 401,555 24.190 15.92 15.85 16.25 15.89 16.05 25,132 15.978 0.42%
2020-04-28 0 24.00 24.00 24.25 23.65 24.00 268,600 6,392,540 23.800 15.85 15.85 16.02 15.62 15.85 406,652 15.720 1.69%
2020-04-27 0 23.60 23.50 23.75 23.60 23.75 11,100 262,595 23.657 15.59 15.52 15.69 15.59 15.69 16,805 15.626 0.85%
2020-04-24 0 23.40 23.00 24.50 23.40 23.45 15,700 367,625 23.416 15.46 15.19 16.18 15.46 15.49 23,769 15.466 -0.43%
2020-04-23 0 23.50 23.00 23.65 23.50 23.65 25,720 605,338 23.536 15.52 15.19 15.62 15.52 15.62 38,939 15.546 0.00%
2020-04-22 0 23.50 23.50 24.50 23.50 23.60 11,600 273,150 23.547 15.52 15.52 16.18 15.52 15.59 17,562 15.553 -1.26%
2020-04-21 0 23.80 23.50 24.30 23.50 24.00 1,100 26,060 23.691 15.72 15.52 16.05 15.52 15.85 1,665 15.648 -0.83%
2020-04-20 0 24.00 23.60 24.15 23.85 24.05 18,100 433,725 23.963 15.85 15.59 15.95 15.75 15.89 27,403 15.828 -0.21%
2020-04-17 0 24.05 23.00 24.00 24.05 24.25 19,900 480,650 24.153 15.89 15.19 15.85 15.89 16.02 30,128 15.954 1.48%
2020-04-16 0 23.70 23.50 23.75 23.50 23.80 4,600 108,260 23.535 15.65 15.52 15.69 15.52 15.72 6,964 15.545 -0.42%
2020-04-15 0 23.80 23.50 24.10 23.80 24.20 8,000 191,735 23.967 15.72 15.52 15.92 15.72 15.98 12,112 15.831 -1.45%
2020-04-14 0 24.15 24.05 24.15 23.80 24.25 26,200 629,185 24.015 15.95 15.89 15.95 15.72 16.02 39,666 15.862 0.84%
2020-04-09 0 23.95 23.85 23.95 23.65 23.95 10,800 256,565 23.756 15.82 15.75 15.82 15.62 15.82 16,351 15.691 1.91%
2020-04-08 0 23.50 23.50 24.00 23.45 23.50 5,600 131,595 23.499 15.52 15.52 15.85 15.49 15.52 8,478 15.522 -0.42%
2020-04-07 0 23.60 23.60 23.80 23.40 23.85 45,966 1,083,037 23.562 15.59 15.59 15.72 15.46 15.75 69,591 15.563 0.64%
2020-04-06 0 23.45 23.20 23.50 23.00 23.50 13,500 312,030 23.113 15.49 15.32 15.52 15.19 15.52 20,439 15.267 1.96%
2020-04-03 0 23.00 23.00 23.10 23.00 23.00 500 11,500 23.000 15.19 15.19 15.26 15.19 15.19 757 15.192 0.00%
2020-04-02 0 23.00 23.00 23.10 22.90 22.90 3,100 70,990 22.900 15.19 15.19 15.26 15.13 15.13 4,693 15.126 -0.65%
2020-04-01 0 23.15 23.10 23.60 23.15 23.60 11,700 271,550 23.209 15.29 15.26 15.59 15.29 15.59 17,713 15.330 0.43%
2020-03-31 0 23.05 23.00 23.80 - - 0 0 - 15.22 15.19 15.72 - - 0 - 1.32%
2020-03-30 0 22.75 22.75 23.80 22.70 22.85 3,400 77,580 22.818 15.03 15.03 15.72 14.99 15.09 5,147 15.071 -3.19%
2020-03-27 0 23.50 23.00 23.50 23.20 23.50 8,200 191,185 23.315 15.52 15.19 15.52 15.32 15.52 12,415 15.400 2.40%
2020-03-26 0 22.95 22.90 23.80 22.80 23.20 1,800 41,390 22.994 15.16 15.13 15.72 15.06 15.32 2,725 15.188 0.00%
2020-03-25 0 22.95 22.80 22.95 22.75 23.25 13,200 304,540 23.071 15.16 15.06 15.16 15.03 15.36 19,984 15.239 4.79%
2020-03-24 0 21.90 21.55 21.90 21.50 21.90 15,000 327,070 21.805 14.47 14.23 14.47 14.20 14.47 22,710 14.402 1.44%
2020-03-23 0 21.70 21.50 22.00 21.70 22.25 13,800 302,780 21.941 14.26 14.13 14.46 14.26 14.62 20,999 14.419 -2.25%
2020-03-20 0 22.20 22.20 22.55 21.80 22.10 2,212 48,509 21.930 14.59 14.59 14.82 14.33 14.52 3,366 14.412 2.30%
2020-03-19 0 21.70 21.40 22.40 21.10 22.00 23,700 509,600 21.502 14.26 14.06 14.72 13.87 14.46 36,064 14.130 -3.56%
2020-03-18 0 22.50 22.30 22.80 22.50 23.40 9,300 213,310 22.937 14.79 14.65 14.98 14.79 15.38 14,152 15.073 -4.05%
2020-03-17 0 23.45 23.40 24.25 23.10 23.45 10,000 233,555 23.356 15.41 15.38 15.94 15.18 15.41 15,217 15.348 -0.21%
2020-03-16 0 23.50 23.50 25.00 23.50 24.60 16,800 402,535 23.960 15.44 15.44 16.43 15.44 16.17 25,564 15.746 -3.69%
2020-03-13 0 24.40 23.85 24.45 23.40 26.00 79,200 1,892,130 23.891 16.03 15.67 16.07 15.38 17.09 120,517 15.700 -3.37%
2020-03-12 0 25.25 25.25 - 24.70 25.65 36,900 921,360 24.969 16.59 16.59 - 16.23 16.86 56,150 16.409 -1.75%
2020-03-11 0 25.70 25.65 26.00 25.70 26.05 10,800 278,010 25.742 16.89 16.86 17.09 16.89 17.12 16,434 16.917 0.78%
2020-03-10 0 25.50 25.20 25.90 25.35 26.05 10,600 273,420 25.794 16.76 16.56 17.02 16.66 17.12 16,130 16.951 -1.92%
2020-03-09 0 26.00 25.90 26.00 26.00 26.40 16,506 430,665 26.091 17.09 17.02 17.09 17.09 17.35 25,117 17.146 -2.26%
2020-03-06 0 26.60 26.60 28.65 26.60 26.90 8,575 228,868 26.690 17.48 17.48 18.83 17.48 17.68 13,048 17.540 -2.21%
2020-03-05 0 27.20 26.90 28.65 27.00 27.20 2,000 54,190 27.095 17.87 17.68 18.83 17.74 17.87 3,043 17.806 0.74%
2020-03-04 0 27.00 26.85 27.00 26.60 27.00 17,900 477,240 26.662 17.74 17.64 17.74 17.48 17.74 27,238 17.521 0.75%
2020-03-03 0 26.80 26.80 28.65 26.80 27.15 7,000 189,205 27.029 17.61 17.61 18.83 17.61 17.84 10,652 17.763 -0.74%
2020-03-02 0 27.00 26.90 28.65 26.50 27.10 12,100 322,150 26.624 17.74 17.68 18.83 17.41 17.81 18,412 17.496 0.75%
2020-02-28 0 26.80 26.80 27.00 26.60 27.00 9,100 244,480 26.866 17.61 17.61 17.74 17.48 17.74 13,847 17.655 -0.92%
2020-02-27 0 27.05 27.00 28.00 27.00 27.10 1,900 51,415 27.061 17.78 17.74 18.40 17.74 17.81 2,891 17.783 0.19%
2020-02-26 0 27.00 27.00 28.00 26.80 27.05 8,100 218,545 26.981 17.74 17.74 18.40 17.61 17.78 12,326 17.731 -0.37%
2020-02-25 0 27.10 27.10 27.30 26.90 27.40 4,500 122,025 27.117 17.81 17.81 17.94 17.68 18.01 6,848 17.820 -1.09%
2020-02-24 0 27.40 27.35 27.85 27.35 27.75 4,400 121,080 27.518 18.01 17.97 18.30 17.97 18.24 6,695 18.084 -1.26%
2020-02-21 0 27.75 27.75 28.00 27.60 27.95 6,153 171,616 27.891 18.24 18.24 18.40 18.14 18.37 9,363 18.329 -1.07%
2020-02-20 0 28.05 26.50 28.20 27.95 28.15 4,000 112,185 28.046 18.43 17.41 18.53 18.37 18.50 6,087 18.431 0.18%
2020-02-19 0 28.00 27.80 28.00 27.85 28.10 5,800 162,045 27.939 18.40 18.27 18.40 18.30 18.47 8,826 18.360 0.36%
2020-02-18 0 27.90 27.80 27.90 27.90 27.90 200 5,580 27.900 18.33 18.27 18.33 18.33 18.33 304 18.335 -0.18%
2020-02-17 0 27.95 27.00 28.15 27.95 28.00 4,400 123,170 27.993 18.37 17.74 18.50 18.37 18.40 6,695 18.396 0.18%
2020-02-14 0 27.90 27.80 28.00 27.85 27.95 15,100 421,455 27.911 18.33 18.27 18.40 18.30 18.37 22,977 18.342 0.54%
2020-02-13 0 27.75 26.50 27.75 27.55 27.80 10,100 280,315 27.754 18.24 17.41 18.24 18.10 18.27 15,369 18.239 0.00%
2020-02-12 0 27.75 27.70 27.85 27.70 27.85 10,700 296,660 27.725 18.24 18.20 18.30 18.20 18.30 16,282 18.220 1.09%
2020-02-11 0 27.45 27.10 28.65 26.50 27.45 7,900 213,815 27.065 18.04 17.81 18.83 17.41 18.04 12,021 17.786 2.23%
2020-02-10 0 26.85 26.85 28.65 26.85 27.25 14,500 390,685 26.944 17.64 17.64 18.83 17.64 17.91 22,064 17.707 -1.47%
2020-02-07 0 27.25 27.25 28.65 27.20 27.50 5,300 144,695 27.301 17.91 17.91 18.83 17.87 18.07 8,065 17.941 -1.27%
2020-02-06 0 27.60 27.35 28.65 27.30 27.65 1,000 27,475 27.475 18.14 17.97 18.83 17.94 18.17 1,522 18.056 2.79%
2020-02-05 0 26.85 26.80 27.00 26.75 26.95 8,600 230,250 26.773 17.64 17.61 17.74 17.58 17.71 13,086 17.595 0.56%
2020-02-04 0 26.70 26.60 26.75 26.45 26.80 20,500 547,570 26.711 17.55 17.48 17.58 17.38 17.61 31,194 17.553 1.71%
2020-02-03 0 26.25 26.25 28.95 26.00 26.35 18,500 486,370 26.290 17.25 17.25 19.03 17.09 17.32 28,151 17.277 -0.76%
2020-01-31 0 26.45 26.30 26.50 26.45 26.85 10,800 288,935 26.753 17.38 17.28 17.41 17.38 17.64 16,434 17.581 -0.19%
2020-01-30 0 26.50 26.50 26.85 26.30 27.45 36,300 965,665 26.602 17.41 17.41 17.64 17.28 18.04 55,237 17.482 -3.46%
2020-01-29 0 27.45 27.40 27.50 27.45 28.20 12,200 338,920 27.780 18.04 18.01 18.07 18.04 18.53 18,565 18.256 -2.66%
2020-01-24 0 28.20 28.20 30.00 - - 0 0 - 18.53 18.53 19.72 - - 0 - 0.00%
2020-01-23 0 28.20 28.20 28.50 28.20 28.90 211,000 6,091,525 28.870 18.53 18.53 18.73 18.53 18.99 321,075 18.972 -2.76%
2020-01-22 0 29.00 28.70 29.00 28.65 29.00 5,700 164,895 28.929 19.06 18.86 19.06 18.83 19.06 8,674 19.011 1.22%
2020-01-21 0 28.65 28.60 28.75 28.60 29.00 14,900 429,640 28.835 18.83 18.80 18.89 18.80 19.06 22,673 18.949 -3.05%
2020-01-20 0 29.55 29.55 29.85 29.30 29.60 17,600 517,480 29.402 19.42 19.42 19.62 19.26 19.45 26,782 19.322 0.00%
2020-01-17 0 29.55 29.45 29.90 29.50 29.75 5,200 153,685 29.555 19.42 19.35 19.65 19.39 19.55 7,913 19.422 0.34%
2020-01-16 0 29.45 29.45 29.50 29.45 29.45 9,000 265,050 29.450 19.35 19.35 19.39 19.35 19.35 13,695 19.354 0.17%
2020-01-15 0 29.40 29.35 29.45 29.35 29.50 3,100 91,265 29.440 19.32 19.29 19.35 19.29 19.39 4,717 19.347 0.00%
2020-01-14 0 29.40 29.40 29.50 29.40 30.00 10,900 322,260 29.565 19.32 19.32 19.39 19.32 19.72 16,586 19.429 -0.17%
2020-01-13 0 29.45 29.40 29.50 29.25 29.45 44,400 1,299,200 29.261 19.35 19.32 19.39 19.22 19.35 67,563 19.230 0.86%
2020-01-10 0 29.20 29.15 29.20 29.20 29.25 11,200 327,525 29.243 19.19 19.16 19.19 19.19 19.22 17,043 19.218 0.52%
2020-01-09 0 29.05 29.00 29.15 28.90 29.10 35,000 1,016,640 29.047 19.09 19.06 19.16 18.99 19.12 53,259 19.089 0.69%
2020-01-08 0 28.85 28.85 29.00 28.85 29.00 18,312 528,903 28.883 18.96 18.96 19.06 18.96 19.06 27,865 18.981 -0.52%
2020-01-07 0 29.00 28.05 29.50 29.00 29.15 27,300 792,195 29.018 19.06 18.43 19.39 19.06 19.16 41,542 19.070 0.35%
2020-01-06 0 28.90 28.90 29.20 28.90 29.35 4,600 134,205 29.175 18.99 18.99 19.19 18.99 19.29 7,000 19.173 -1.70%
2020-01-03 0 29.40 29.30 29.40 29.30 29.60 14,400 423,770 29.429 19.32 19.26 19.32 19.26 19.45 21,912 19.339 0.34%
2020-01-02 0 29.30 29.30 29.50 29.20 29.35 15,600 456,995 29.295 19.26 19.26 19.39 19.19 19.29 23,738 19.251 0.69%
2019-12-31 0 29.10 29.05 29.10 29.05 29.10 8,700 253,120 29.094 19.12 19.09 19.12 19.09 19.12 13,239 19.120 -0.17%
2019-12-30 0 29.15 29.10 29.30 29.00 29.30 9,200 268,705 29.207 19.16 19.12 19.26 19.06 19.26 13,999 19.194 -0.17%
2019-12-27 0 29.20 28.95 29.25 28.55 29.20 55,700 1,611,440 28.931 19.19 19.03 19.22 18.76 19.19 84,758 19.012 1.74%
2019-12-24 0 28.70 28.55 28.80 28.70 28.80 1,000 28,710 28.710 18.86 18.76 18.93 18.86 18.93 1,522 18.867 0.17%
2019-12-23 0 28.65 28.65 28.75 28.60 28.65 900 25,775 28.639 18.83 18.83 18.89 18.80 18.83 1,370 18.821 -0.35%
2019-12-20 0 28.75 28.65 28.75 28.65 28.75 2,400 68,960 28.733 18.89 18.83 18.89 18.83 18.89 3,652 18.883 0.88%
2019-12-19 0 28.50 28.50 29.00 28.50 28.75 3,500 100,030 28.580 18.73 18.73 19.06 18.73 18.89 5,326 18.782 -0.87%
2019-12-18 0 28.75 28.60 28.90 28.65 28.75 2,300 66,075 28.728 18.89 18.80 18.99 18.83 18.89 3,500 18.879 0.00%
2019-12-17 0 28.75 28.65 28.75 28.40 28.85 6,900 197,975 28.692 18.89 18.83 18.89 18.66 18.96 10,500 18.855 1.05%
2019-12-16 0 28.45 28.25 28.55 28.25 28.55 11,900 338,935 28.482 18.70 18.56 18.76 18.56 18.76 18,108 18.717 -0.18%
2019-12-13 0 28.50 28.50 29.40 28.20 28.50 6,100 172,970 28.356 18.73 18.73 19.32 18.53 18.73 9,282 18.634 1.79%
2019-12-12 0 28.00 26.65 28.25 27.75 28.00 34,000 948,485 27.897 18.40 17.51 18.56 18.24 18.40 51,737 18.333 1.82%
2019-12-11 0 27.50 27.45 27.70 - - 0 0 - 18.07 18.04 18.20 - - 0 - 0.18%
2019-12-10 0 27.45 26.65 27.70 27.45 27.50 1,800 49,485 27.492 18.04 17.51 18.20 18.04 18.07 2,739 18.067 -0.18%
2019-12-09 0 27.50 27.50 28.00 27.50 27.50 300 8,250 27.500 18.07 18.07 18.40 18.07 18.07 457 18.072 0.92%
2019-12-06 0 27.25 27.25 27.35 27.25 27.35 103,177 2,821,875 27.350 17.91 17.91 17.97 17.91 17.97 157,002 17.973 -0.18%
2019-12-05 0 27.30 27.10 27.40 27.05 27.30 1,000 27,155 27.155 17.94 17.81 18.01 17.78 17.94 1,522 17.845 0.37%
2019-12-04 0 27.20 27.00 27.40 - - 0 0 - 17.87 17.74 18.01 - - 0 - 0.00%
2019-12-03 0 27.20 27.20 27.40 27.20 27.35 12,500 340,560 27.245 17.87 17.87 18.01 17.87 17.97 19,021 17.904 0.55%
2019-12-02 0 27.05 27.00 27.35 27.00 27.55 4,000 108,570 27.143 17.78 17.74 17.97 17.74 18.10 6,087 17.837 -0.73%
2019-11-29 0 27.25 27.25 27.50 27.25 27.55 2,900 79,775 27.509 17.91 17.91 18.07 17.91 18.10 4,413 18.078 -1.62%
2019-11-28 0 27.70 27.60 27.85 27.70 27.70 200 5,540 27.700 18.20 18.14 18.30 18.20 18.20 304 18.204 -0.72%
2019-11-27 0 27.90 27.70 27.95 27.90 27.95 600 16,760 27.933 18.33 18.20 18.37 18.33 18.37 913 18.357 0.18%
2019-11-26 0 27.85 27.75 27.85 - - 0 0 - 18.30 18.24 18.30 - - 0 - 0.00%
2019-11-25 0 27.85 27.60 27.90 27.55 27.90 15,100 420,150 27.825 18.30 18.14 18.33 18.10 18.33 22,977 18.285 1.09%
2019-11-22 0 27.55 27.10 27.55 27.25 27.75 1,600 43,850 27.406 18.10 17.81 18.10 17.91 18.24 2,435 18.011 1.10%
2019-11-21 0 27.25 27.10 27.25 27.25 27.30 6,800 185,615 27.296 17.91 17.81 17.91 17.91 17.94 10,347 17.938 -1.62%
2019-11-20 0 27.70 27.10 27.75 27.65 27.70 3,800 105,205 27.686 18.20 17.81 18.24 18.17 18.20 5,782 18.194 0.18%
2019-11-19 0 27.65 27.10 27.70 27.30 27.70 6,600 182,245 27.613 18.17 17.81 18.20 17.94 18.20 10,043 18.146 1.28%
2019-11-18 0 27.30 27.10 27.50 27.15 27.70 8,000 219,670 27.459 17.94 17.81 18.07 17.84 18.20 12,173 18.045 0.55%
2019-11-15 0 27.15 27.15 27.35 27.15 27.20 3,200 86,910 27.159 17.84 17.84 17.97 17.84 17.87 4,869 17.848 -0.37%
2019-11-14 0 27.25 27.10 28.35 27.25 27.30 33,400 911,670 27.296 17.91 17.81 18.63 17.91 17.94 50,824 17.938 0.00%
2019-11-13 0 27.25 27.25 28.35 27.25 27.35 5,000 136,740 27.348 17.91 17.91 18.63 17.91 17.97 7,608 17.972 -1.62%
2019-11-12 0 27.70 27.70 28.35 27.60 27.65 1,200 33,130 27.608 18.20 18.20 18.63 18.14 18.17 1,826 18.143 2.03%
2019-11-11 0 27.15 27.15 27.50 27.10 27.80 26,900 739,860 27.504 17.84 17.84 18.07 17.81 18.27 40,933 18.075 -3.72%
2019-11-08 0 28.20 28.20 28.25 28.15 28.25 22,500 634,240 28.188 18.53 18.53 18.56 18.50 18.56 34,238 18.525 0.00%
2019-11-07 0 28.20 28.15 28.35 28.15 28.20 3,349 94,391 28.185 18.53 18.50 18.63 18.50 18.53 5,096 18.522 0.53%
2019-11-06 0 28.05 28.00 28.15 27.85 28.05 12,500 349,885 27.991 18.43 18.40 18.50 18.30 18.43 19,021 18.395 0.72%
2019-11-05 0 27.85 27.55 27.85 27.55 27.95 14,800 410,255 27.720 18.30 18.10 18.30 18.10 18.37 22,521 18.217 1.09%
2019-11-04 0 27.55 27.55 27.80 27.40 27.60 12,800 351,990 27.499 18.10 18.10 18.27 18.01 18.14 19,478 18.072 1.10%
2019-11-01 0 27.25 27.05 27.50 27.00 27.25 1,400 38,010 27.150 17.91 17.78 18.07 17.74 17.91 2,130 17.842 1.30%
2019-10-31 0 26.90 26.90 27.00 26.90 27.05 12,500 337,060 26.965 17.68 17.68 17.74 17.68 17.78 19,021 17.720 -0.55%
2019-10-30 0 27.05 26.85 27.50 26.85 27.05 7,600 204,920 26.963 17.78 17.64 18.07 17.64 17.78 11,565 17.719 -0.37%
2019-10-29 0 27.15 27.05 27.50 27.05 27.45 31,400 851,010 27.102 17.84 17.78 18.07 17.78 18.04 47,781 17.811 -0.18%
2019-10-28 0 27.20 27.00 27.30 27.10 27.30 13,900 378,095 27.201 17.87 17.74 17.94 17.81 17.94 21,151 17.876 0.55%
2019-10-25 0 27.05 27.05 27.10 26.65 27.05 13,000 350,410 26.955 17.78 17.78 17.81 17.51 17.78 19,782 17.714 0.00%
2019-10-24 0 27.05 26.85 27.05 26.75 27.05 9,700 261,390 26.947 17.78 17.64 17.78 17.58 17.78 14,760 17.709 0.93%
2019-10-23 0 26.80 26.75 26.85 26.65 26.90 17,900 479,005 26.760 17.61 17.58 17.64 17.51 17.68 27,238 17.586 -0.56%
2019-10-22 0 26.95 26.95 27.00 26.95 27.00 5,000 134,795 26.959 17.71 17.71 17.74 17.71 17.74 7,608 17.717 0.56%
2019-10-21 0 26.80 26.80 26.95 26.75 26.80 2,400 64,325 26.802 17.61 17.61 17.71 17.58 17.61 3,652 17.613 0.00%
2019-10-18 0 26.80 26.80 26.90 26.80 26.95 1,700 45,665 26.862 17.61 17.61 17.68 17.61 17.71 2,587 17.653 -0.56%
2019-10-17 0 26.95 26.80 26.95 26.70 26.95 5,500 147,875 26.886 17.71 17.61 17.71 17.55 17.71 8,369 17.669 0.75%
2019-10-16 0 26.75 26.75 26.80 26.70 26.75 4,100 109,655 26.745 17.58 17.58 17.61 17.55 17.58 6,239 17.576 0.38%
2019-10-15 0 26.65 26.50 26.65 26.30 26.65 10,200 270,255 26.496 17.51 17.41 17.51 17.28 17.51 15,521 17.412 -0.56%
2019-10-14 0 26.80 26.75 26.80 26.75 26.80 7,200 192,780 26.775 17.61 17.58 17.61 17.58 17.61 10,956 17.596 1.71%
2019-10-11 0 26.35 26.10 26.40 26.10 26.40 6,900 181,115 26.249 17.32 17.15 17.35 17.15 17.35 10,500 17.250 2.13%
2019-10-10 0 25.80 25.80 26.15 25.80 25.80 200 5,160 25.800 16.95 16.95 17.18 16.95 16.95 304 16.955 0.00%
2019-10-09 0 25.80 25.80 26.05 25.35 25.85 7,013 180,135 25.686 16.95 16.95 17.12 16.66 16.99 10,672 16.880 -0.39%
2019-10-08 0 25.90 25.80 26.15 25.85 26.30 16,700 434,155 25.997 17.02 16.95 17.18 16.99 17.28 25,412 17.085 0.58%
2019-10-04 0 25.75 25.50 25.75 25.45 26.10 26,800 693,015 25.859 16.92 16.76 16.92 16.72 17.15 40,781 16.994 -1.15%
2019-10-03 0 26.05 25.90 26.05 25.85 26.10 7,700 200,490 26.038 17.12 17.02 17.12 16.99 17.15 11,717 17.111 -0.57%
2019-10-02 0 26.20 26.00 26.25 26.20 26.20 1,200 31,440 26.200 17.22 17.09 17.25 17.22 17.22 1,826 17.218 0.00%
2019-09-30 0 26.20 26.00 26.20 25.85 26.20 4,300 111,830 26.007 17.22 17.09 17.22 16.99 17.22 6,543 17.091 0.77%
2019-09-27 0 26.00 25.90 26.00 25.90 26.00 9,600 249,260 25.965 17.09 17.02 17.09 17.02 17.09 14,608 17.063 -0.57%
2019-09-26 0 26.15 26.05 26.20 26.15 26.35 4,100 107,625 26.250 17.18 17.12 17.22 17.18 17.32 6,239 17.251 -0.57%
2019-09-25 0 26.30 26.30 26.50 26.15 26.55 8,700 229,740 26.407 17.28 17.28 17.41 17.18 17.45 13,239 17.354 -1.68%
2019-09-24 0 26.75 26.40 26.75 26.30 26.75 6,200 164,520 26.536 17.58 17.35 17.58 17.28 17.58 9,434 17.438 1.13%
2019-09-23 0 26.45 26.45 26.75 26.40 26.70 29,500 784,230 26.584 17.38 17.38 17.58 17.35 17.55 44,890 17.470 -1.12%
2019-09-20 0 26.75 26.75 27.05 26.75 26.75 600 16,050 26.750 17.58 17.58 17.78 17.58 17.58 913 17.579 0.00%
2019-09-19 0 26.75 26.75 26.80 26.75 27.10 15,100 405,450 26.851 17.58 17.58 17.61 17.58 17.81 22,977 17.646 -1.29%
2019-09-18 0 27.10 26.90 27.30 26.95 27.20 8,700 235,320 27.048 17.81 17.68 17.94 17.71 17.87 13,239 17.775 0.37%
2019-09-17 0 27.00 26.95 27.00 26.90 27.20 12,000 324,575 27.048 17.74 17.71 17.74 17.68 17.87 18,260 17.775 -1.46%
2019-09-16 0 27.40 27.20 27.40 27.40 27.40 1,800 49,320 27.400 18.01 17.87 18.01 18.01 18.01 2,739 18.006 0.00%
2019-09-13 0 27.40 27.30 27.50 27.20 27.40 24,400 664,180 27.221 18.01 17.94 18.07 17.87 18.01 37,129 17.888 0.92%
2019-09-12 0 27.15 27.10 27.15 27.05 27.30 5,800 157,290 27.119 17.84 17.81 17.84 17.78 17.94 8,826 17.822 -0.37%
2019-09-11 0 27.25 26.90 27.30 26.70 27.25 3,400 91,310 26.856 17.91 17.68 17.94 17.55 17.91 5,174 17.649 2.25%
2019-09-10 0 26.65 26.65 26.80 26.55 26.90 7,800 207,865 26.649 17.51 17.51 17.61 17.45 17.68 11,869 17.513 0.38%
2019-09-09 0 26.55 26.55 29.00 26.55 26.60 1,700 45,205 26.591 17.45 17.45 19.06 17.45 17.48 2,587 17.475 0.38%
2019-09-06 0 26.45 26.40 26.60 26.40 26.55 25,862 685,346 26.500 17.38 17.35 17.48 17.35 17.45 39,354 17.415 0.95%
2019-09-05 0 26.20 26.00 26.25 26.10 26.40 15,600 409,570 26.255 17.22 17.09 17.25 17.15 17.35 23,738 17.254 0.58%
2019-09-04 0 26.05 26.10 26.60 25.65 26.15 9,400 242,840 25.834 17.12 17.15 17.48 16.86 17.18 14,304 16.977 2.76%
2019-09-03 0 25.35 25.40 25.70 25.35 25.45 2,800 71,145 25.409 16.66 16.69 16.89 16.66 16.72 4,261 16.698 -0.20%
2019-09-02 0 25.40 25.40 25.45 25.40 25.45 2,500 63,505 25.402 16.69 16.69 16.72 16.69 16.72 3,804 16.693 -0.20%
2019-08-30 0 25.45 25.25 25.50 25.45 25.65 2,000 51,035 25.518 16.72 16.59 16.76 16.72 16.86 3,043 16.769 0.79%
2019-08-29 0 25.25 25.20 25.70 25.10 25.35 2,900 72,985 25.167 16.59 16.56 16.89 16.49 16.66 4,413 16.539 -0.39%
2019-08-28 0 25.35 25.30 25.50 25.35 25.50 5,500 139,440 25.353 16.66 16.63 16.76 16.66 16.76 8,369 16.661 0.40%
2019-08-27 0 25.25 25.20 25.40 25.20 25.45 9,300 235,625 25.336 16.59 16.56 16.69 16.56 16.72 14,152 16.650 -0.20%
2019-08-26 0 25.30 25.30 25.40 24.75 25.25 34,000 853,080 25.091 16.63 16.63 16.69 16.26 16.59 51,737 16.489 -3.07%
2019-08-23 0 26.10 25.70 26.90 25.65 26.10 3,800 98,295 25.867 17.15 16.89 17.68 16.86 17.15 5,782 16.999 1.16%
2019-08-22 0 25.80 25.80 26.25 25.80 26.10 8,000 208,245 26.031 16.95 16.95 17.25 16.95 17.15 12,173 17.106 -0.77%
2019-08-21 0 26.00 26.00 29.05 25.90 26.00 400 10,390 25.975 17.09 17.09 19.09 17.02 17.09 609 17.070 0.00%
2019-08-20 0 26.00 25.55 26.25 25.95 26.25 9,700 252,325 26.013 17.09 16.79 17.25 17.05 17.25 14,760 17.095 -0.19%
2019-08-19 0 26.05 26.05 26.15 25.75 26.10 41,300 1,068,170 25.864 17.12 17.12 17.18 16.92 17.15 62,845 16.997 1.17%
2019-08-16 0 25.75 25.75 25.90 25.20 25.95 12,900 329,880 25.572 16.92 16.92 17.02 16.56 17.05 19,630 16.805 2.39%
2019-08-15 0 25.15 25.15 25.95 24.95 25.45 26,200 657,160 25.082 16.53 16.53 17.05 16.40 16.72 39,868 16.483 -1.37%
2019-08-14 0 25.50 25.40 26.45 25.45 26.10 10,700 274,865 25.688 16.76 16.69 17.38 16.72 17.15 16,282 16.882 -0.78%
2019-08-13 0 25.70 25.60 25.85 25.70 26.45 15,400 401,450 26.068 16.89 16.82 16.99 16.89 17.38 23,434 17.131 -4.10%
2019-08-12 0 26.80 26.40 - 26.45 29.05 23,800 649,075 27.272 17.61 17.35 - 17.38 19.09 36,216 17.922 0.75%
2019-08-09 0 26.60 26.60 27.50 26.40 26.55 2,800 74,190 26.496 17.48 17.48 18.07 17.35 17.45 4,261 17.413 0.76%
2019-08-08 0 26.40 26.30 29.05 26.20 26.50 5,600 147,910 26.413 17.35 17.28 19.09 17.22 17.41 8,521 17.357 0.76%
2019-08-07 0 26.20 26.10 27.05 25.90 26.60 21,900 572,760 26.153 17.22 17.15 17.78 17.02 17.48 33,325 17.187 0.00%
2019-08-06 0 26.20 25.90 26.45 25.50 26.20 27,800 715,965 25.754 17.22 17.02 17.38 16.76 17.22 42,303 16.925 -0.57%
2019-08-05 0 26.35 26.10 29.05 26.00 27.00 32,400 850,615 26.254 17.32 17.15 19.09 17.09 17.74 49,302 17.253 -2.41%
2019-08-02 0 27.00 26.60 26.80 26.80 27.70 18,100 492,120 27.189 17.74 17.48 17.61 17.61 18.20 27,542 17.868 -2.17%
2019-08-01 0 27.60 27.50 29.05 27.60 28.00 14,600 405,430 27.769 18.14 18.07 19.09 18.14 18.40 22,217 18.249 -1.25%
2019-07-31 0 27.95 27.90 28.00 27.80 28.15 26,500 741,325 27.975 18.37 18.33 18.40 18.27 18.50 40,325 18.384 -0.71%
2019-07-30 0 28.15 28.15 29.95 28.15 28.50 19,500 551,870 28.301 18.50 18.50 19.68 18.50 18.73 29,673 18.599 -0.18%
2019-07-29 0 28.20 28.05 28.40 28.00 28.45 8,400 237,595 28.285 18.53 18.43 18.66 18.40 18.70 12,782 18.588 -1.23%
2019-07-26 0 28.55 28.55 28.95 28.50 28.70 3,400 97,065 28.549 18.76 18.76 19.03 18.73 18.86 5,174 18.761 -0.52%
2019-07-25 0 28.70 28.70 28.95 28.50 28.80 9,200 263,505 28.642 18.86 18.86 19.03 18.73 18.93 13,999 18.823 0.00%
2019-07-24 0 28.70 28.50 28.70 28.50 28.70 12,500 356,445 28.516 18.86 18.73 18.86 18.73 18.86 19,021 18.740 0.53%
2019-07-23 0 28.55 28.55 28.80 28.55 28.55 300 8,565 28.550 18.76 18.76 18.93 18.76 18.76 457 18.762 0.00%
2019-07-22 0 28.55 28.55 28.70 28.55 28.90 3,200 91,485 28.589 18.76 18.76 18.86 18.76 18.99 4,869 18.788 -1.55%
2019-07-19 0 29.00 28.90 29.00 28.55 29.00 3,800 109,855 28.909 19.06 18.99 19.06 18.76 19.06 5,782 18.998 0.87%
2019-07-18 0 28.75 28.60 28.75 28.75 28.80 7,000 201,425 28.775 18.89 18.80 18.89 18.89 18.93 10,652 18.910 -0.35%
2019-07-17 0 28.85 28.80 29.00 28.80 28.90 14,929 430,329 28.825 18.96 18.93 19.06 18.93 18.99 22,717 18.943 -0.35%
2019-07-16 0 28.95 28.95 29.00 28.80 29.00 17,100 494,790 28.935 19.03 19.03 19.06 18.93 19.06 26,021 19.015 0.17%
2019-07-15 0 28.90 28.90 28.95 28.80 28.95 58,200 1,681,405 28.890 18.99 18.99 19.03 18.93 19.03 88,562 18.986 -0.17%
2019-07-12 0 28.95 28.95 29.30 28.95 29.30 3,300 95,850 29.046 19.03 19.03 19.26 19.03 19.26 5,022 19.088 -0.86%
2019-07-11 0 29.20 29.10 29.60 29.00 30.20 16,300 477,925 29.321 19.19 19.12 19.45 19.06 19.85 24,803 19.269 0.69%
2019-07-10 0 29.00 29.00 29.25 29.00 29.30 26,200 762,725 29.112 19.06 19.06 19.22 19.06 19.26 39,868 19.131 -1.36%
2019-07-09 0 29.40 29.00 30.50 28.85 29.85 15,200 449,115 29.547 19.32 19.06 20.04 18.96 19.62 23,130 19.417 -1.34%
2019-07-08 0 29.80 29.75 29.80 29.70 29.80 7,200 214,185 29.748 19.58 19.55 19.58 19.52 19.58 10,956 19.549 -0.67%
2019-07-05 0 30.00 29.90 30.00 30.00 30.05 4,500 135,025 30.006 19.72 19.65 19.72 19.72 19.75 6,848 19.719 0.17%
2019-07-04 0 29.95 29.65 30.00 29.55 29.95 2,100 62,595 29.807 19.68 19.49 19.72 19.42 19.68 3,196 19.588 0.34%
2019-07-03 0 29.85 29.70 30.20 - - 0 0 - 19.62 19.52 19.85 - - 0 - 0.00%
2019-07-02 0 29.85 29.75 29.85 29.50 29.85 11,200 332,550 29.692 19.62 19.55 19.62 19.39 19.62 17,043 19.513 0.84%
2019-06-28 0 29.60 29.50 29.60 29.40 29.80 2,900 85,510 29.486 19.45 19.39 19.45 19.32 19.58 4,413 19.377 0.68%
2019-06-27 0 29.40 29.40 29.45 29.40 29.40 1,400 41,175 29.411 19.32 19.32 19.35 19.32 19.32 2,130 19.328 0.86%
2019-06-26 0 29.15 29.05 29.25 29.15 29.30 3,200 93,575 29.242 19.16 19.09 19.22 19.16 19.26 4,869 19.217 0.87%
2019-06-25 0 28.90 28.90 29.10 28.90 29.15 16,200 471,260 29.090 18.99 18.99 19.12 18.99 19.16 24,651 19.117 -1.53%
2019-06-24 0 29.35 28.50 29.40 29.40 29.40 3,400 99,960 29.400 19.29 18.73 19.32 19.32 19.32 5,174 19.321 -1.34%
2019-06-21 0 29.75 29.30 29.75 29.35 29.85 11,100 330,685 29.791 19.55 19.26 19.55 19.29 19.62 16,891 19.578 1.54%
2019-06-20 0 29.30 29.25 29.35 29.25 29.35 3,400 99,650 29.309 19.26 19.22 19.29 19.22 19.29 5,174 19.261 0.34%
2019-06-19 0 29.20 29.10 29.20 29.20 29.35 3,000 87,750 29.250 19.19 19.12 19.19 19.19 19.29 4,565 19.222 1.04%
2019-06-18 0 28.90 28.50 28.90 28.50 28.90 11,200 319,455 28.523 18.99 18.73 18.99 18.73 18.99 17,043 18.744 1.23%
2019-06-17 0 28.55 28.50 28.55 28.50 28.60 5,800 165,555 28.544 18.76 18.73 18.76 18.73 18.80 8,826 18.758 -1.21%
2019-06-14 0 28.90 28.90 29.10 28.50 28.95 7,300 209,670 28.722 18.99 18.99 19.12 18.73 19.03 11,108 18.875 1.94%
2019-06-13 0 28.35 28.35 28.75 28.00 28.75 15,200 433,975 28.551 18.63 18.63 18.89 18.40 18.89 23,130 18.763 -1.73%
2019-06-12 0 28.85 28.70 28.85 28.80 29.45 20,500 591,895 28.873 18.96 18.86 18.96 18.93 19.35 31,194 18.974 -0.35%
2019-06-11 0 28.95 28.95 29.35 28.75 28.85 1,600 46,100 28.813 19.03 19.03 19.29 18.89 18.96 2,435 18.935 0.70%
2019-06-10 0 28.75 28.55 28.80 28.50 28.80 7,600 217,875 28.668 18.89 18.76 18.93 18.73 18.93 11,565 18.840 1.59%
2019-06-06 0 28.30 28.10 28.80 28.00 28.40 12,600 353,860 28.084 18.60 18.47 18.93 18.40 18.66 19,173 18.456 1.07%
2019-06-05 0 28.00 28.00 28.25 28.00 28.05 4,600 128,980 28.039 18.40 18.40 18.56 18.40 18.43 7,000 18.426 0.72%
2019-06-04 0 27.80 27.60 28.25 27.80 28.10 17,800 497,690 27.960 18.27 18.14 18.56 18.27 18.47 27,086 18.374 -0.89%
2019-06-03 0 28.05 28.00 28.05 27.50 28.10 21,800 609,830 27.974 18.43 18.40 18.43 18.07 18.47 33,173 18.384 1.08%
2019-05-31 0 27.75 27.75 28.00 27.75 28.00 5,500 153,390 27.889 18.24 18.24 18.40 18.24 18.40 8,369 18.328 -0.72%
2019-05-30 0 27.95 27.80 27.95 27.80 27.95 1,700 47,410 27.888 18.37 18.27 18.37 18.27 18.37 2,587 18.327 -0.36%
2019-05-29 0 28.05 28.05 28.35 28.00 28.10 11,800 330,515 28.010 18.43 18.43 18.63 18.40 18.47 17,956 18.407 0.00%
2019-05-28 0 28.05 28.05 28.35 28.05 28.05 900 25,245 28.050 18.43 18.43 18.63 18.43 18.43 1,370 18.434 0.00%
2019-05-27 0 28.05 28.05 28.35 28.00 28.95 10,900 305,980 28.072 18.43 18.43 18.63 18.40 19.03 16,586 18.448 -0.36%
2019-05-24 0 28.15 28.10 28.95 28.10 28.15 2,400 67,450 28.104 18.50 18.47 19.03 18.47 18.50 3,652 18.469 0.18%
2019-05-23 0 28.10 28.00 28.95 28.10 28.20 2,300 64,750 28.152 18.47 18.40 19.03 18.47 18.53 3,500 18.501 -1.23%
2019-05-22 0 28.45 28.35 28.95 28.40 28.45 3,200 91,030 28.447 18.70 18.63 19.03 18.66 18.70 4,869 18.694 0.35%
2019-05-21 0 28.35 28.20 28.95 28.35 28.60 7,800 222,085 28.472 18.63 18.53 19.03 18.63 18.80 11,869 18.711 0.00%
2019-05-20 0 28.35 28.35 28.95 28.30 28.50 18,000 511,205 28.400 18.63 18.63 19.03 18.60 18.73 27,390 18.664 0.00%
2019-05-17 0 28.35 28.35 28.55 28.35 28.70 10,600 301,290 28.424 18.63 18.63 18.76 18.63 18.86 16,130 18.679 -1.56%
2019-05-16 0 28.80 28.70 29.20 28.35 28.80 11,500 329,400 28.644 18.93 18.86 19.19 18.63 18.93 17,499 18.824 0.35%
2019-05-15 0 28.70 28.50 28.95 28.30 29.20 14,800 424,395 28.675 18.86 18.73 19.03 18.60 19.19 22,521 18.845 1.06%
2019-05-14 0 28.40 28.35 29.05 28.40 28.55 63,100 1,795,060 28.448 18.66 18.63 19.09 18.66 18.76 96,018 18.695 -0.53%
2019-05-10 0 28.55 28.45 28.90 28.55 29.00 9,100 261,655 28.753 18.76 18.70 18.99 18.76 19.06 13,847 18.896 -0.52%
2019-05-09 0 28.70 28.55 29.90 28.55 29.00 12,100 346,850 28.665 18.86 18.76 19.65 18.76 19.06 18,412 18.838 -1.71%
2019-05-08 0 29.20 29.15 29.25 29.20 29.60 23,700 698,310 29.465 19.19 19.16 19.22 19.19 19.45 36,064 19.363 -1.02%
2019-05-07 0 29.50 29.45 29.50 29.35 29.80 27,000 798,250 29.565 19.39 19.35 19.39 19.29 19.58 41,085 19.429 -0.67%
2019-05-06 0 29.70 29.50 29.70 29.70 30.00 3,200 95,655 29.892 19.52 19.39 19.52 19.52 19.72 4,869 19.644 -1.00%
2019-05-03 0 30.00 30.00 30.10 30.00 30.05 5,700 171,060 30.011 19.72 19.72 19.78 19.72 19.75 8,674 19.722 0.50%
2019-05-02 0 29.85 29.85 30.05 29.80 30.00 9,000 268,620 29.847 19.62 19.62 19.75 19.58 19.72 13,695 19.614 -0.17%
2019-04-30 0 29.90 29.90 30.25 29.75 30.00 11,400 341,855 29.987 19.65 19.65 19.88 19.55 19.72 17,347 19.707 -0.66%
2019-04-29 0 30.10 29.90 30.10 29.80 30.70 5,700 170,760 29.958 19.78 19.65 19.78 19.58 20.18 8,674 19.687 0.33%
2019-04-26 0 30.00 29.75 30.10 30.00 30.10 27,700 831,405 30.015 19.72 19.55 19.78 19.72 19.78 42,151 19.725 -0.17%
2019-04-25 0 30.05 30.00 30.20 30.05 30.20 500 15,055 30.110 19.75 19.72 19.85 19.75 19.85 761 19.787 -0.66%
2019-04-24 0 30.25 30.20 30.45 30.20 30.45 5,500 167,005 30.365 19.88 19.85 20.01 19.85 20.01 8,369 19.955 0.17%
2019-04-23 0 30.20 30.20 30.40 30.20 30.40 3,600 109,030 30.286 19.85 19.85 19.98 19.85 19.98 5,478 19.903 -0.66%
2019-04-18 0 30.40 30.40 30.45 30.30 30.50 35,000 1,061,350 30.324 19.98 19.98 20.01 19.91 20.04 53,259 19.928 -0.33%
2019-04-17 0 30.50 30.50 30.60 30.40 30.40 200 6,080 30.400 20.04 20.04 20.11 19.98 19.98 304 19.978 -0.33%
2019-04-16 0 30.60 30.30 30.80 30.40 31.25 28,300 864,395 30.544 20.11 19.91 20.24 19.98 20.54 43,064 20.073 0.00%
2019-04-15 0 30.60 30.30 31.60 30.25 31.60 6,200 190,395 30.709 20.11 19.91 20.77 19.88 20.77 9,434 20.181 1.16%
2019-04-12 0 30.25 30.20 30.50 30.25 30.50 600 18,200 30.333 19.88 19.85 20.04 19.88 20.04 913 19.934 -1.14%
2019-04-11 0 30.60 30.40 31.25 30.30 31.00 24,400 751,410 30.796 20.11 19.98 20.54 19.91 20.37 37,129 20.238 -1.61%
2019-04-10 0 31.10 31.10 31.40 30.90 31.45 17,400 542,040 31.152 20.44 20.44 20.64 20.31 20.67 26,477 20.472 0.65%
2019-04-09 0 30.90 30.75 30.90 30.75 30.90 13,600 418,915 30.803 20.31 20.21 20.31 20.21 20.31 20,695 20.242 0.00%
2019-04-08 0 30.90 30.90 31.55 30.65 31.00 44,600 1,376,830 30.871 20.31 20.31 20.73 20.14 20.37 67,867 20.287 -0.64%
2019-04-04 0 31.10 30.60 31.10 31.00 31.20 28,100 873,110 31.072 20.44 20.11 20.44 20.37 20.50 42,759 20.419 1.30%
2019-04-03 0 30.70 30.55 30.80 30.70 30.80 15,100 463,665 30.706 20.18 20.08 20.24 20.18 20.24 22,977 20.179 0.00%
2019-04-02 0 30.70 30.65 30.70 30.55 31.35 13,100 403,210 30.779 20.18 20.14 20.18 20.08 20.60 19,934 20.227 0.00%
2019-04-01 0 30.70 30.50 31.10 30.00 30.70 49,600 1,518,520 30.615 20.18 20.04 20.44 19.72 20.18 75,475 20.119 1.82%
2019-03-29 0 30.15 30.15 30.20 30.00 30.15 4,100 123,515 30.126 19.81 19.81 19.85 19.72 19.81 6,239 19.798 0.50%
2019-03-28 0 30.00 29.85 30.00 29.85 30.35 12,500 374,750 29.980 19.72 19.62 19.72 19.62 19.95 19,021 19.702 0.67%
2019-03-27 0 29.80 29.80 30.35 29.80 30.40 60,800 1,824,025 30.000 19.58 19.58 19.95 19.58 19.98 92,518 19.715 0.00%
2019-03-26 0 29.80 29.60 30.40 29.80 29.80 1,700 50,660 29.800 19.58 19.45 19.98 19.58 19.58 2,587 19.584 0.00%
2019-03-25 0 29.80 29.70 30.70 29.75 30.20 11,800 352,560 29.878 19.58 19.52 20.18 19.55 19.85 17,956 19.635 -1.49%
2019-03-22 0 30.25 30.00 30.25 30.05 30.30 10,000 302,370 30.237 19.88 19.72 19.88 19.75 19.91 15,217 19.871 -0.33%
2019-03-21 0 30.35 30.25 30.80 30.35 30.45 11,900 361,375 30.368 19.95 19.88 20.24 19.95 20.01 18,108 19.957 -0.16%
2019-03-20 0 30.40 30.40 30.55 30.40 30.50 12,400 377,880 30.474 19.98 19.98 20.08 19.98 20.04 18,869 20.027 -0.16%
2019-03-19 0 30.45 30.40 30.55 30.45 30.60 1,300 39,695 30.535 20.01 19.98 20.08 20.01 20.11 1,978 20.066 -0.49%
2019-03-18 0 30.60 30.50 30.60 30.30 30.65 42,500 1,299,470 30.576 20.11 20.04 20.11 19.91 20.14 64,671 20.093 1.66%
2019-03-15 0 30.10 30.00 30.30 30.10 30.25 2,900 87,440 30.152 19.78 19.72 19.91 19.78 19.88 4,413 19.815 0.33%
2019-03-14 0 30.00 30.00 31.00 30.00 30.10 5,300 159,450 30.085 19.72 19.72 20.37 19.72 19.78 8,065 19.771 -0.50%
2019-03-13 0 30.15 29.90 30.30 30.15 30.20 16,300 491,725 30.167 19.81 19.65 19.91 19.81 19.85 24,803 19.825 -0.50%
2019-03-12 0 30.30 30.10 30.35 30.00 30.35 8,200 248,425 30.296 19.91 19.78 19.95 19.72 19.95 12,478 19.909 1.17%
2019-03-11 0 29.95 29.80 30.35 29.70 30.05 8,200 244,195 29.780 19.68 19.58 19.95 19.52 19.75 12,478 19.570 0.84%
2019-03-08 0 29.70 29.45 30.00 29.70 31.00 41,700 1,260,805 30.235 19.52 19.35 19.72 19.52 20.37 63,454 19.870 -2.78%
2019-03-07 0 30.55 30.40 30.90 30.50 31.60 50,900 1,589,975 31.237 20.08 19.98 20.31 20.04 20.77 77,454 20.528 0.49%
2019-03-06 0 30.40 30.40 31.60 30.35 31.60 16,800 515,855 30.706 19.98 19.98 20.77 19.95 20.77 25,564 20.179 -0.98%
2019-03-05 0 30.70 30.65 31.60 30.70 30.90 8,600 264,065 30.705 20.18 20.14 20.77 20.18 20.31 13,086 20.178 -0.65%
2019-03-04 0 30.90 30.80 31.60 30.40 31.00 6,400 196,740 30.741 20.31 20.24 20.77 19.98 20.37 9,739 20.202 1.64%
2019-03-01 0 30.40 30.40 30.80 30.20 30.20 100 3,020 30.200 19.98 19.98 20.24 19.85 19.85 152 19.846 0.66%
2019-02-28 0 30.20 30.20 30.30 30.20 30.65 6,200 188,920 30.471 19.85 19.85 19.91 19.85 20.14 9,434 20.025 -1.15%
2019-02-27 0 30.55 30.45 30.80 30.50 30.75 15,400 470,815 30.572 20.08 20.01 20.24 20.04 20.21 23,434 20.091 -0.49%
2019-02-26 0 30.70 30.50 30.80 30.70 30.80 4,940 151,918 30.753 20.18 20.04 20.24 20.18 20.24 7,517 20.210 0.00%
2019-02-25 0 30.70 30.70 30.90 30.60 30.90 11,000 338,450 30.768 20.18 20.18 20.31 20.11 20.31 16,738 20.220 0.00%
2019-02-22 0 30.70 30.25 30.75 30.25 30.70 10,200 311,930 30.581 20.18 19.88 20.21 19.88 20.18 15,521 20.097 2.33%
2019-02-21 0 30.00 30.00 30.25 29.65 30.00 6,000 179,685 29.948 19.72 19.72 19.88 19.49 19.72 9,130 19.681 0.17%
2019-02-20 0 29.95 29.70 30.00 29.70 29.95 5,100 152,400 29.882 19.68 19.52 19.72 19.52 19.68 7,761 19.638 0.84%
2019-02-19 0 29.70 29.00 29.70 29.75 29.80 300 8,930 29.767 19.52 19.06 19.52 19.55 19.58 457 19.562 -0.17%
2019-02-18 0 29.75 29.25 29.75 29.10 29.75 3,900 115,405 29.591 19.55 19.22 19.55 19.12 19.55 5,935 19.446 1.71%
2019-02-15 0 29.25 29.00 29.30 28.95 29.35 12,500 362,995 29.040 19.22 19.06 19.26 19.03 19.29 19,021 19.084 -0.68%
2019-02-14 0 29.45 29.45 29.65 29.35 29.70 2,100 61,765 29.412 19.35 19.35 19.49 19.29 19.52 3,196 19.329 -0.17%
2019-02-13 0 29.50 29.50 29.90 29.45 29.70 2,300 68,040 29.583 19.39 19.39 19.65 19.35 19.52 3,500 19.441 0.17%
2019-02-12 0 29.45 29.10 29.55 29.40 29.45 1,600 47,045 29.403 19.35 19.12 19.42 19.32 19.35 2,435 19.323 0.51%
2019-02-11 0 29.30 29.30 29.90 29.25 29.30 3,800 111,240 29.274 19.26 19.26 19.65 19.22 19.26 5,782 19.238 -0.34%
2019-02-08 0 29.40 28.95 29.90 28.90 29.45 31,100 908,485 29.212 19.32 19.03 19.65 18.99 19.35 47,324 19.197 1.38%
2019-02-04 0 29.00 29.00 29.30 29.00 29.00 200 5,800 29.000 19.06 19.06 19.26 19.06 19.06 304 19.058 0.52%
2019-02-01 0 28.85 28.80 29.05 28.85 28.95 8,300 240,220 28.942 18.96 18.93 19.09 18.96 19.03 12,630 19.020 -0.17%
2019-01-31 0 28.90 28.60 28.90 28.90 29.25 5,500 159,825 29.059 18.99 18.80 18.99 18.99 19.22 8,369 19.097 0.70%
2019-01-30 0 28.70 28.60 29.00 28.60 28.70 4,000 114,600 28.650 18.86 18.80 19.06 18.80 18.86 6,087 18.828 0.35%
2019-01-29 0 28.60 28.40 29.00 28.45 28.60 15,700 448,475 28.565 18.80 18.66 19.06 18.70 18.80 23,890 18.772 -0.35%
2019-01-28 0 28.70 28.50 28.80 28.55 29.10 8,500 243,630 28.662 18.86 18.73 18.93 18.76 19.12 12,934 18.836 0.00%
2019-01-25 0 28.70 28.50 28.75 28.65 28.80 24,300 697,765 28.715 18.86 18.73 18.89 18.83 18.93 36,977 18.870 0.88%
2019-01-24 0 28.45 28.35 28.45 28.45 28.45 10,000 284,500 28.450 18.70 18.63 18.70 18.70 18.70 15,217 18.696 0.53%
2019-01-23 0 28.30 28.10 28.30 28.00 28.35 9,100 256,995 28.241 18.60 18.47 18.60 18.40 18.63 13,847 18.559 0.71%
2019-01-22 0 28.10 28.00 28.20 28.00 28.25 1,700 47,785 28.109 18.47 18.40 18.53 18.40 18.56 2,587 18.472 0.00%
2019-01-21 0 28.10 28.10 28.50 27.85 28.30 40,600 1,143,890 28.175 18.47 18.47 18.73 18.30 18.60 61,780 18.515 0.00%
2019-01-18 0 28.10 27.10 28.50 27.85 28.10 26,100 731,735 28.036 18.47 17.81 18.73 18.30 18.47 39,716 18.424 1.63%
2019-01-17 0 27.65 27.15 28.60 27.65 27.80 23,200 644,190 27.767 18.17 17.84 18.80 18.17 18.27 35,303 18.247 -0.54%
2019-01-16 0 27.80 27.60 28.25 27.65 27.80 24,900 689,720 27.700 18.27 18.14 18.56 18.17 18.27 37,890 18.203 2.96%
2019-01-15 0 27.00 26.85 27.90 26.85 27.75 55,800 1,533,990 27.491 17.74 17.64 18.33 17.64 18.24 84,910 18.066 -1.82%
2019-01-14 0 27.50 27.40 28.00 27.40 27.70 4,200 115,650 27.536 18.07 18.01 18.40 18.01 18.20 6,391 18.096 0.00%
2019-01-11 0 27.50 27.50 28.00 27.45 27.70 18,100 498,170 27.523 18.07 18.07 18.40 18.04 18.20 27,542 18.087 0.18%
2019-01-10 0 27.45 27.35 27.50 27.45 27.45 100 2,745 27.450 18.04 17.97 18.07 18.04 18.04 152 18.039 -0.18%
2019-01-09 0 27.50 26.85 27.50 27.10 27.50 12,200 334,565 27.423 18.07 17.64 18.07 17.81 18.07 18,565 18.022 1.29%
2019-01-08 0 27.15 26.95 27.30 26.90 27.20 1,400 38,035 27.168 17.84 17.71 17.94 17.68 17.87 2,130 17.854 0.93%
2019-01-07 0 26.90 26.70 27.40 26.90 27.50 9,200 248,860 27.050 17.68 17.55 18.01 17.68 18.07 13,999 17.776 0.94%
2019-01-04 0 26.65 26.50 27.20 26.25 26.65 8,200 216,280 26.376 17.51 17.41 17.87 17.25 17.51 12,478 17.333 1.72%
2019-01-03 0 26.20 26.10 26.30 26.20 26.70 15,300 404,230 26.420 17.22 17.15 17.28 17.22 17.55 23,282 17.363 -1.32%
2019-01-02 0 26.55 26.50 27.10 26.55 26.85 23,800 635,905 26.719 17.45 17.41 17.81 17.45 17.64 36,216 17.559 -1.85%
2018-12-31 0 27.05 26.80 27.05 27.05 27.90 1,200 33,055 27.546 17.78 17.61 17.78 17.78 18.33 1,826 18.102 0.56%
2018-12-28 0 26.90 26.80 27.20 26.90 27.20 2,900 78,240 26.979 17.68 17.61 17.87 17.68 17.87 4,413 17.730 -1.10%
2018-12-27 0 27.20 27.00 27.40 27.20 28.35 3,700 102,110 27.597 17.87 17.74 18.01 17.87 18.63 5,630 18.136 1.12%
2018-12-24 0 26.90 26.75 28.35 26.80 26.90 9,700 260,730 26.879 17.68 17.58 18.63 17.61 17.68 14,760 17.664 0.00%
2018-12-21 0 26.90 26.90 27.15 26.65 27.30 18,568 504,182 27.153 17.68 17.68 17.84 17.51 17.94 28,255 17.844 -0.37%
2018-12-20 0 27.00 26.70 28.35 26.70 27.00 3,400 90,950 26.750 17.74 17.55 18.63 17.55 17.74 5,174 17.579 -0.37%
2018-12-19 0 27.10 26.70 28.35 27.05 27.50 3,800 103,535 27.246 17.81 17.55 18.63 17.78 18.07 5,782 17.905 0.37%
2018-12-18 0 27.00 26.90 27.60 26.90 27.20 5,200 140,340 26.989 17.74 17.68 18.14 17.68 17.87 7,913 17.736 -0.74%
2018-12-17 0 27.20 27.20 27.60 27.10 27.20 300 8,150 27.167 17.87 17.87 18.14 17.81 17.87 457 17.853 -0.37%
2018-12-14 0 27.30 27.00 27.30 27.10 27.30 2,200 60,020 27.282 17.94 17.74 17.94 17.81 17.94 3,348 17.929 0.00%
2018-12-13 0 27.30 27.30 27.55 27.30 27.30 100 2,730 27.300 17.94 17.94 18.10 17.94 17.94 152 17.941 -0.18%
2018-12-12 0 27.35 27.00 27.35 27.00 27.35 12,200 329,735 27.028 17.97 17.74 17.97 17.74 17.97 18,565 17.762 2.43%
2018-12-11 0 26.70 26.70 27.35 26.65 26.95 9,600 256,525 26.721 17.55 17.55 17.97 17.51 17.71 14,608 17.560 0.00%
2018-12-10 0 26.70 26.70 26.95 26.70 27.15 13,400 360,650 26.914 17.55 17.55 17.71 17.55 17.84 20,391 17.687 -1.84%
2018-12-07 0 27.20 27.05 27.20 27.25 27.25 700 19,075 27.250 17.87 17.78 17.87 17.91 17.91 1,065 17.908 -0.18%
2018-12-06 0 27.25 27.15 27.60 27.05 28.15 14,800 407,660 27.545 17.91 17.84 18.14 17.78 18.50 22,521 18.101 -1.62%
2018-12-05 0 27.70 27.60 28.00 27.70 27.70 8,300 229,910 27.700 18.20 18.14 18.40 18.20 18.20 12,630 18.204 -0.72%
2018-12-04 0 27.90 27.75 28.00 27.90 27.90 700 19,530 27.900 18.33 18.24 18.40 18.33 18.33 1,065 18.335 0.00%
2018-12-03 0 27.90 27.70 28.00 27.60 28.60 18,200 509,405 27.989 18.33 18.20 18.40 18.14 18.80 27,695 18.394 1.45%
2018-11-30 0 27.50 27.50 27.60 27.45 27.50 1,500 41,220 27.480 18.07 18.07 18.14 18.04 18.07 2,283 18.059 0.18%
2018-11-29 0 27.45 27.00 27.50 27.45 27.60 1,800 49,560 27.533 18.04 17.74 18.07 18.04 18.14 2,739 18.094 0.00%
2018-11-28 0 27.45 27.45 27.60 27.40 27.60 600 16,540 27.567 18.04 18.04 18.14 18.01 18.14 913 18.116 0.92%
2018-11-27 0 27.20 27.20 27.60 27.10 27.40 5,000 136,145 27.229 17.87 17.87 18.14 17.81 18.01 7,608 17.894 -0.55%
2018-11-26 0 27.35 27.30 27.60 27.10 27.35 3,600 97,905 27.196 17.97 17.94 18.14 17.81 17.97 5,478 17.872 1.11%
2018-11-23 0 27.05 27.00 28.25 27.00 27.20 6,600 178,745 27.083 17.78 17.74 18.56 17.74 17.87 10,043 17.798 -0.55%
2018-11-22 0 27.20 27.20 28.25 27.20 27.20 800 21,760 27.200 17.87 17.87 18.56 17.87 17.87 1,217 17.875 0.00%
2018-11-21 0 27.20 27.20 28.25 27.00 27.30 5,700 154,865 27.169 17.87 17.87 18.56 17.74 17.94 8,674 17.855 -1.09%
2018-11-20 0 27.50 27.35 27.85 27.40 28.10 3,400 93,790 27.585 18.07 17.97 18.30 18.01 18.47 5,174 18.128 -1.08%
2018-11-19 0 27.80 27.80 28.10 27.60 27.75 4,600 127,450 27.707 18.27 18.27 18.47 18.14 18.24 7,000 18.208 1.83%
2018-11-16 0 27.30 27.30 27.50 27.30 27.40 400 10,940 27.350 17.94 17.94 18.07 17.94 18.01 609 17.974 0.00%
2018-11-15 0 27.30 27.15 27.40 27.15 27.30 7,800 212,345 27.224 17.94 17.84 18.01 17.84 17.94 11,869 17.891 1.30%
2018-11-14 0 26.95 26.80 27.15 26.95 27.15 8,200 222,125 27.088 17.71 17.61 17.84 17.71 17.84 12,478 17.802 -0.19%
2018-11-13 0 27.00 26.90 27.25 26.80 27.00 2,100 56,300 26.810 17.74 17.68 17.91 17.61 17.74 3,196 17.618 -0.55%
2018-11-12 0 27.15 26.80 27.25 25.75 27.25 4,300 116,925 27.192 17.84 17.61 17.91 16.92 17.91 6,543 17.870 0.56%
2018-11-09 0 27.00 26.90 27.05 27.00 27.50 5,900 160,890 27.270 17.74 17.68 17.78 17.74 18.07 8,978 17.921 -2.00%
2018-11-08 0 27.55 27.40 27.55 27.50 27.70 200 5,520 27.600 18.10 18.01 18.10 18.07 18.20 304 18.138 0.55%
2018-11-07 0 27.40 27.35 27.65 27.35 27.70 21,200 584,190 27.556 18.01 17.97 18.17 17.97 18.20 32,260 18.109 0.74%
2018-11-06 0 27.20 27.20 27.40 27.15 27.20 1,200 32,615 27.179 17.87 17.87 18.01 17.84 17.87 1,826 17.861 0.18%
2018-11-05 0 27.15 27.00 27.15 26.95 27.15 3,900 105,635 27.086 17.84 17.74 17.84 17.71 17.84 5,935 17.800 -1.09%
2018-11-02 0 27.45 27.05 27.50 26.70 27.45 35,900 981,660 27.344 18.04 17.78 18.07 17.55 18.04 54,628 17.970 2.81%
2018-11-01 0 26.70 26.55 26.70 26.70 26.70 500 13,375 26.750 17.55 17.45 17.55 17.55 17.55 761 17.579 1.33%
2018-10-31 0 26.35 26.05 26.50 26.35 26.35 500 13,175 26.350 17.32 17.12 17.41 17.32 17.32 761 17.316 0.38%
2018-10-30 0 26.25 25.95 26.25 25.85 26.30 3,800 99,555 26.199 17.25 17.05 17.25 16.99 17.28 5,782 17.217 0.57%
2018-10-29 0 26.10 25.85 26.15 26.10 26.15 800 20,885 26.106 17.15 16.99 17.18 17.15 17.18 1,217 17.156 0.19%
2018-10-26 0 26.05 25.85 26.15 26.00 26.15 900 23,475 26.083 17.12 16.99 17.18 17.09 17.18 1,370 17.141 -0.19%
2018-10-25 0 26.10 25.95 26.40 25.85 27.50 15,268 397,267 26.020 17.15 17.05 17.35 16.99 18.07 23,233 17.099 -1.51%
2018-10-24 0 26.50 26.30 26.55 26.30 26.80 16,600 440,150 26.515 17.41 17.28 17.45 17.28 17.61 25,260 17.425 0.57%
2018-10-23 0 26.35 26.20 26.50 26.20 26.35 500 13,160 26.320 17.32 17.22 17.41 17.22 17.32 761 17.297 -2.04%
2018-10-22 0 26.90 26.90 27.20 26.65 26.85 720 19,294 26.797 17.68 17.68 17.87 17.51 17.64 1,096 17.610 1.70%
2018-10-19 0 26.45 26.40 26.75 26.40 26.45 11,400 301,280 26.428 17.38 17.35 17.58 17.35 17.38 17,347 17.368 0.00%
2018-10-18 0 26.45 26.30 26.45 26.30 26.50 3,068 80,946 26.384 17.38 17.28 17.38 17.28 17.41 4,669 17.339 0.19%
2018-10-16 0 26.40 26.20 26.55 26.30 26.40 6,100 160,855 26.370 17.35 17.22 17.45 17.28 17.35 9,282 17.329 0.19%
2018-10-15 0 26.35 26.20 26.45 26.35 26.35 710 18,708 26.349 17.32 17.22 17.38 17.32 17.32 1,080 17.316 0.19%
2018-10-12 0 26.30 26.20 27.50 26.25 27.50 31,500 832,135 26.417 17.28 17.22 18.07 17.25 18.07 47,933 17.360 0.00%
2018-10-11 0 26.30 26.25 26.40 26.20 27.85 39,800 1,052,470 26.444 17.28 17.25 17.35 17.22 18.30 60,563 17.378 -8.20%
2018-10-10 0 28.65 28.65 - 27.20 28.65 147,200 4,022,620 27.328 18.83 18.83 - 17.87 18.83 223,991 17.959 5.52%
2018-10-09 0 27.15 27.05 27.35 27.00 27.15 1,500 40,570 27.047 17.84 17.78 17.97 17.74 17.84 2,283 17.774 0.37%
2018-10-08 0 27.05 27.00 27.30 27.05 27.75 10,400 284,805 27.385 17.78 17.74 17.94 17.78 18.24 15,825 17.997 -2.17%
2018-10-05 0 27.65 27.55 27.65 27.50 27.80 6,800 187,740 27.609 18.17 18.10 18.17 18.07 18.27 10,347 18.144 -0.90%
2018-10-04 0 27.90 27.80 27.90 27.85 28.20 12,300 343,210 27.903 18.33 18.27 18.33 18.30 18.53 18,717 18.337 -1.06%
2018-10-03 0 28.20 28.30 28.40 28.05 28.20 4,200 118,035 28.104 18.53 18.60 18.66 18.43 18.53 6,391 18.469 -0.35%
2018-10-02 0 28.30 28.00 28.35 28.10 28.45 42,800 1,209,830 28.267 18.60 18.40 18.63 18.47 18.70 65,128 18.576 -0.53%
2018-09-28 0 28.45 28.25 28.65 28.45 28.50 500 14,245 28.490 18.70 18.56 18.83 18.70 18.73 761 18.723 0.89%
2018-09-27 0 28.20 28.20 28.45 28.15 28.25 6,100 172,165 28.224 18.53 18.53 18.70 18.50 18.56 9,282 18.548 -0.18%
2018-09-26 0 28.25 28.25 28.30 28.25 28.50 7,100 201,335 28.357 18.56 18.56 18.60 18.56 18.73 10,804 18.635 -0.18%
2018-09-24 0 28.30 28.20 28.35 28.20 28.60 352,700 9,981,735 28.301 18.60 18.53 18.63 18.53 18.80 536,697 18.598 -0.53%
2018-09-21 0 28.45 28.35 28.70 28.10 28.55 59,000 1,666,080 28.239 18.70 18.63 18.86 18.47 18.76 89,779 18.558 1.61%
2018-09-20 0 28.00 28.00 28.30 27.90 29.50 88,800 2,504,350 28.202 18.40 18.40 18.60 18.33 19.39 135,125 18.534 -0.50%
2018-09-19 0 29.50 29.35 29.60 29.10 29.50 49,200 1,440,215 29.273 18.49 18.40 18.56 18.24 18.49 78,485 18.350 -0.84%
2018-09-18 0 29.75 29.75 29.80 29.00 29.75 26,600 783,400 29.451 18.65 18.65 18.68 18.18 18.65 42,433 18.462 2.23%
2018-09-17 0 29.10 29.10 29.50 28.80 29.85 51,560 1,507,586 29.239 18.24 18.24 18.49 18.05 18.71 82,250 18.329 1.39%
2018-09-14 0 28.70 28.70 29.05 - - 0 0 - 17.99 17.99 18.21 - - 0 - 0.00%
2018-09-13 0 28.70 28.55 29.00 28.55 29.10 13,600 392,055 28.828 17.99 17.90 18.18 17.90 18.24 21,695 18.071 1.06%
2018-09-12 0 28.40 28.15 28.70 28.15 28.40 49,700 1,409,505 28.360 17.80 17.65 17.99 17.65 17.80 79,283 17.778 0.35%
2018-09-11 0 28.30 28.00 28.40 28.15 28.30 1,800 50,715 28.175 17.74 17.55 17.80 17.65 17.74 2,871 17.662 0.00%
2018-09-10 0 28.30 28.10 28.55 28.30 28.55 12,200 347,220 28.461 17.74 17.62 17.90 17.74 17.90 19,462 17.841 -1.91%
2018-09-07 0 28.85 28.60 28.95 28.80 28.85 1,100 31,685 28.805 18.09 17.93 18.15 18.05 18.09 1,755 18.057 0.00%
2018-09-06 0 28.85 28.50 28.95 28.65 29.00 5,500 158,600 28.836 18.09 17.87 18.15 17.96 18.18 8,774 18.077 -0.52%
2018-09-05 0 29.00 28.75 29.15 29.00 29.35 2,400 69,975 29.156 18.18 18.02 18.27 18.18 18.40 3,829 18.277 -1.19%
2018-09-04 0 29.35 29.35 29.75 29.10 29.35 5,600 163,380 29.175 18.40 18.40 18.65 18.24 18.40 8,933 18.289 0.17%
2018-09-03 0 29.30 29.10 29.30 29.35 29.65 1,900 56,035 29.492 18.37 18.24 18.37 18.40 18.59 3,031 18.488 -0.17%
2018-08-31 0 29.35 29.15 29.35 29.35 29.35 200 5,870 29.350 18.40 18.27 18.40 18.40 18.40 319 18.399 -0.84%
2018-08-30 0 29.60 29.25 29.70 29.60 29.70 600 17,800 29.667 18.56 18.34 18.62 18.56 18.62 957 18.597 -0.34%
2018-08-29 0 29.70 29.50 29.70 30.40 30.40 500 15,200 30.400 18.62 18.49 18.62 19.06 19.06 798 19.057 -0.67%
2018-08-28 0 29.90 29.65 29.90 29.60 29.90 700 20,755 29.650 18.74 18.59 18.74 18.56 18.74 1,117 18.587 1.53%
2018-08-27 0 29.45 29.30 29.45 29.10 29.45 1,200 35,090 29.242 18.46 18.37 18.46 18.24 18.46 1,914 18.331 1.38%
2018-08-24 0 29.05 29.00 29.05 29.05 29.10 1,900 55,280 29.095 18.21 18.18 18.21 18.21 18.24 3,031 18.239 -0.34%
2018-08-23 0 29.15 28.90 29.20 29.15 29.15 100 2,915 29.150 18.27 18.12 18.30 18.27 18.27 160 18.273 -0.17%
2018-08-22 0 29.20 29.05 29.25 29.20 29.20 3,800 110,960 29.200 18.30 18.21 18.34 18.30 18.30 6,062 18.305 0.17%
2018-08-21 0 29.15 29.00 29.45 29.00 29.15 1,200 34,815 29.013 18.27 18.18 18.46 18.18 18.27 1,914 18.187 0.52%
2018-08-20 0 29.00 28.70 29.15 28.65 29.00 42,900 1,233,690 28.757 18.18 17.99 18.27 17.96 18.18 68,435 18.027 1.75%
2018-08-17 0 28.50 28.40 28.85 28.50 28.75 37,500 1,069,765 28.527 17.87 17.80 18.09 17.87 18.02 59,821 17.883 -0.87%
2018-08-16 0 28.75 28.55 28.75 28.40 28.80 6,300 180,220 28.606 18.02 17.90 18.02 17.80 18.05 10,050 17.933 0.17%
2018-08-15 0 28.70 28.60 28.85 28.70 28.95 21,300 613,925 28.823 17.99 17.93 18.09 17.99 18.15 33,978 18.068 -2.05%
2018-08-14 0 29.30 29.05 29.35 28.95 29.30 5,300 153,495 28.961 18.37 18.21 18.40 18.15 18.37 8,455 18.155 0.34%
2018-08-13 0 29.20 29.05 29.30 29.05 29.35 3,700 107,935 29.172 18.30 18.21 18.37 18.21 18.40 5,902 18.287 -1.35%
2018-08-10 0 29.60 29.50 29.80 29.60 29.80 10,900 322,950 29.628 18.56 18.49 18.68 18.56 18.68 17,388 18.573 -1.17%
2018-08-09 0 29.95 29.55 29.95 29.50 29.95 1,000 29,750 29.750 18.77 18.52 18.77 18.49 18.77 1,595 18.649 1.53%
2018-08-08 0 29.50 29.40 29.75 29.50 29.50 100 2,950 29.500 18.49 18.43 18.65 18.49 18.49 160 18.493 -0.67%
2018-08-07 0 29.70 29.25 29.70 29.55 29.70 1,600 47,295 29.559 18.62 18.34 18.62 18.52 18.62 2,552 18.530 2.06%
2018-08-06 0 29.10 29.10 29.25 - - 0 0 - 18.24 18.24 18.34 - - 0 - 0.00%
2018-08-03 0 29.10 28.90 29.10 29.10 29.20 8,100 236,150 29.154 18.24 18.12 18.24 18.24 18.30 12,921 18.276 -0.17%
2018-08-02 0 29.15 29.15 29.20 29.05 29.50 19,100 560,255 29.333 18.27 18.27 18.30 18.21 18.49 30,469 18.388 -2.67%
2018-08-01 0 29.95 29.65 29.95 29.95 30.00 4,100 122,995 29.999 18.77 18.59 18.77 18.77 18.81 6,540 18.805 0.17%
2018-07-31 0 29.90 29.85 30.10 29.90 29.90 1,100 32,890 29.900 18.74 18.71 18.87 18.74 18.74 1,755 18.743 -0.33%
2018-07-30 0 30.00 29.70 30.15 30.00 30.00 3,800 114,000 30.000 18.81 18.62 18.90 18.81 18.81 6,062 18.806 -0.33%
2018-07-27 0 30.10 30.00 30.10 30.10 30.25 600 18,075 30.125 18.87 18.81 18.87 18.87 18.96 957 18.885 0.33%
2018-07-26 0 30.00 29.85 30.25 30.00 30.00 100 3,000 30.000 18.81 18.71 18.96 18.81 18.81 160 18.806 0.17%
2018-07-25 0 29.95 29.85 30.15 29.95 30.00 9,200 275,670 29.964 18.77 18.71 18.90 18.77 18.81 14,676 18.784 0.34%
2018-07-24 0 29.85 29.65 29.90 29.85 29.85 900 26,870 29.856 18.71 18.59 18.74 18.71 18.71 1,436 18.716 1.70%
2018-07-23 0 29.35 29.30 29.50 29.30 29.35 2,100 61,535 29.302 18.40 18.37 18.49 18.37 18.40 3,350 18.369 0.51%
2018-07-20 0 29.20 29.10 29.50 29.00 29.25 7,500 217,900 29.053 18.30 18.24 18.49 18.18 18.34 11,964 18.213 0.69%
2018-07-19 0 29.00 29.00 - 29.00 29.00 100 2,900 29.000 18.18 18.18 - 18.18 18.18 160 18.179 -1.02%
2018-07-18 0 29.30 29.00 - 29.30 29.30 9,400 275,420 29.300 18.37 18.18 - 18.37 18.37 14,995 18.367 0.69%
2018-07-17 0 29.10 29.00 29.15 29.10 29.10 100 2,910 29.100 18.24 18.18 18.27 18.24 18.24 160 18.242 -0.17%
2018-07-16 0 29.15 29.15 29.50 29.05 29.20 3,100 90,220 29.103 18.27 18.27 18.49 18.21 18.30 4,945 18.244 -0.51%
2018-07-13 0 29.30 29.25 29.30 29.30 29.30 600 17,580 29.300 18.37 18.34 18.37 18.37 18.37 957 18.367 0.17%
2018-07-12 0 29.25 29.20 29.45 29.25 29.35 2,500 73,345 29.338 18.34 18.30 18.46 18.34 18.40 3,988 18.391 0.00%
2018-07-11 0 29.25 28.80 29.30 29.30 29.30 300 8,790 29.300 18.34 18.05 18.37 18.37 18.37 479 18.367 -1.18%
2018-07-10 0 29.60 29.55 - 29.60 29.85 3,300 97,930 29.676 18.56 18.52 - 18.56 18.71 5,264 18.603 0.34%
2018-07-09 0 29.50 28.80 30.20 29.25 29.50 4,800 140,995 29.374 18.49 18.05 18.93 18.34 18.49 7,657 18.414 2.08%
2018-07-06 0 28.90 28.55 29.80 28.70 28.95 6,400 184,620 28.847 18.12 17.90 18.68 17.99 18.15 10,209 18.083 0.52%
2018-07-05 0 28.75 28.50 - 28.75 29.50 4,500 129,835 28.852 18.02 17.87 - 18.02 18.49 7,179 18.087 -0.86%
2018-07-04 0 29.00 28.80 31.00 29.00 29.55 6,900 200,155 29.008 18.18 18.05 19.43 18.18 18.52 11,007 18.184 -0.68%
2018-07-03 0 29.20 28.90 31.00 28.85 30.00 15,700 456,880 29.101 18.30 18.12 19.43 18.09 18.81 25,045 18.242 -1.18%
2018-06-29 0 29.55 29.55 30.05 29.55 29.55 1,100 32,505 29.550 18.52 18.52 18.84 18.52 18.52 1,755 18.524 1.03%
2018-06-28 0 29.25 29.00 29.70 29.25 29.40 9,200 270,005 29.348 18.34 18.18 18.62 18.34 18.43 14,676 18.398 -0.17%
2018-06-27 0 29.30 29.20 - 29.30 29.60 2,100 61,940 29.495 18.37 18.30 - 18.37 18.56 3,350 18.490 -1.18%
2018-06-26 0 29.65 29.55 30.00 29.60 29.60 500 14,800 29.600 18.59 18.52 18.81 18.56 18.56 798 18.555 -0.84%
2018-06-25 0 29.90 29.50 31.00 29.90 30.25 7,400 222,165 30.022 18.74 18.49 19.43 18.74 18.96 11,805 18.820 -0.99%
2018-06-22 0 30.20 30.20 - 30.00 31.00 10,200 310,440 30.435 18.93 18.93 - 18.81 19.43 16,271 19.079 -0.98%
2018-06-21 0 30.50 30.30 30.55 30.50 30.55 4,300 131,335 30.543 19.12 18.99 19.15 19.12 19.15 6,859 19.147 0.33%
2018-06-20 0 30.40 30.40 30.85 30.20 30.85 14,100 428,975 30.424 19.06 19.06 19.34 18.93 19.34 22,493 19.072 -1.46%
2018-06-19 0 30.85 30.85 31.40 30.80 31.65 7,400 230,455 31.143 19.34 19.34 19.68 19.31 19.84 11,805 19.522 -2.68%
2018-06-15 0 31.70 31.60 31.80 31.70 31.70 4,400 139,480 31.700 19.87 19.81 19.93 19.87 19.87 7,019 19.872 -0.16%
2018-06-14 0 31.75 31.60 32.10 31.75 31.85 3,000 95,425 31.808 19.90 19.81 20.12 19.90 19.97 4,786 19.940 -0.78%
2018-06-13 0 32.00 31.90 32.35 32.00 32.00 200 6,400 32.000 20.06 20.00 20.28 20.06 20.06 319 20.060 0.00%
2018-06-12 0 32.00 31.80 32.00 31.90 32.00 1,400 44,790 31.993 20.06 19.93 20.06 20.00 20.06 2,233 20.055 0.00%
2018-06-11 0 32.00 31.90 32.00 32.00 32.00 1,100 35,200 32.000 20.06 20.00 20.06 20.06 20.06 1,755 20.060 0.00%
2018-06-08 0 32.00 31.80 32.05 32.00 32.25 2,400 77,050 32.104 20.06 19.93 20.09 20.06 20.22 3,829 20.125 -0.78%
2018-06-07 0 32.25 32.00 32.35 32.20 32.25 70,600 2,273,395 32.201 20.22 20.06 20.28 20.19 20.22 112,623 20.186 0.47%
2018-06-06 0 32.10 32.00 32.20 32.10 32.10 300 9,630 32.100 20.12 20.06 20.19 20.12 20.12 479 20.123 0.31%
2018-06-05 0 32.00 31.80 32.10 32.00 32.00 1,000 32,000 32.000 20.06 19.93 20.12 20.06 20.06 1,595 20.060 -0.31%
2018-06-04 0 32.10 32.10 32.20 32.10 32.10 2,700 86,670 32.100 20.12 20.12 20.19 20.12 20.12 4,307 20.123 0.47%
2018-06-01 0 31.95 31.85 32.35 31.95 31.95 100 3,195 31.950 20.03 19.97 20.28 20.03 20.03 160 20.029 0.47%
2018-05-31 0 31.80 31.80 32.35 31.80 31.80 200 6,360 31.800 19.93 19.93 20.28 19.93 19.93 319 19.935 0.79%
2018-05-30 0 31.55 31.55 32.35 31.30 31.70 48,400 1,516,400 31.331 19.78 19.78 20.28 19.62 19.87 77,209 19.640 -1.56%
2018-05-29 0 32.05 31.70 32.15 31.90 32.15 2,700 86,530 32.048 20.09 19.87 20.15 20.00 20.15 4,307 20.090 -0.47%
2018-05-28 0 32.20 32.15 32.55 32.15 32.60 46,400 1,493,935 32.197 20.19 20.15 20.40 20.15 20.44 74,018 20.183 -0.77%
2018-05-25 0 32.45 32.10 32.55 32.45 32.60 3,100 100,610 32.455 20.34 20.12 20.40 20.34 20.44 4,945 20.345 0.00%
2018-05-24 0 32.45 32.20 32.65 32.45 32.45 100 3,245 32.450 20.34 20.19 20.47 20.34 20.34 160 20.342 -0.31%
2018-05-23 0 32.55 31.40 33.35 32.45 33.00 5,700 186,865 32.783 20.40 19.68 20.91 20.34 20.69 9,093 20.551 -1.21%
2018-05-21 0 32.95 32.65 33.35 32.95 33.00 1,600 52,780 32.988 20.66 20.47 20.91 20.66 20.69 2,552 20.679 0.76%
2018-05-18 0 32.70 32.60 32.90 32.70 32.75 2,500 81,785 32.714 20.50 20.44 20.62 20.50 20.53 3,988 20.507 -0.15%
2018-05-17 0 32.75 32.70 33.15 32.60 32.75 14,300 467,270 32.676 20.53 20.50 20.78 20.44 20.53 22,812 20.484 -0.30%
2018-05-16 0 32.85 32.55 33.30 32.85 32.85 300 9,855 32.850 20.59 20.40 20.87 20.59 20.59 479 20.593 0.00%
2018-05-15 0 32.85 32.60 33.30 32.55 32.85 10,100 331,755 32.847 20.59 20.44 20.87 20.40 20.59 16,112 20.591 0.46%
2018-05-14 0 32.70 32.60 32.95 32.50 32.70 4,100 133,835 32.643 20.50 20.44 20.66 20.37 20.50 6,540 20.463 1.24%
2018-05-11 0 32.30 32.25 32.50 32.30 32.30 1,300 41,990 32.300 20.25 20.22 20.37 20.25 20.25 2,074 20.248 0.94%
2018-05-10 0 32.00 31.90 32.35 31.95 33.00 1,700 55,515 32.656 20.06 20.00 20.28 20.03 20.69 2,712 20.471 0.31%
2018-05-09 0 31.90 31.75 32.15 31.70 31.90 2,700 85,630 31.715 20.00 19.90 20.15 19.87 20.00 4,307 19.881 0.63%
2018-05-08 0 31.70 31.65 32.05 31.70 31.70 500 15,850 31.700 19.87 19.84 20.09 19.87 19.87 798 19.872 0.63%
2018-05-07 0 31.50 31.35 31.60 31.50 31.50 500 15,750 31.500 19.75 19.65 19.81 19.75 19.75 798 19.746 0.00%
2018-05-04 0 31.50 31.40 31.80 31.50 31.50 1,100 34,650 31.500 19.75 19.68 19.93 19.75 19.75 1,755 19.746 -0.94%
2018-05-03 0 31.80 31.70 32.05 31.70 31.80 3,700 117,500 31.757 19.93 19.87 20.09 19.87 19.93 5,902 19.907 -1.09%
2018-05-02 0 32.15 31.95 32.15 32.20 32.25 1,500 48,325 32.217 20.15 20.03 20.15 20.19 20.22 2,393 20.196 0.31%
2018-04-30 0 32.05 32.00 32.50 32.05 32.10 2,000 64,120 32.060 20.09 20.06 20.37 20.09 20.12 3,190 20.097 1.58%
2018-04-27 0 31.55 31.00 31.80 31.40 31.55 2,000 62,950 31.475 19.78 19.43 19.93 19.68 19.78 3,190 19.731 -0.16%
2018-04-26 0 31.60 31.35 31.65 31.60 31.60 200 6,320 31.600 19.81 19.65 19.84 19.81 19.81 319 19.809 -0.47%
2018-04-25 0 31.75 31.75 - - - 0 0 - 19.90 19.90 - - - 0 - 0.00%
2018-04-24 0 31.75 31.75 32.10 31.50 31.65 4,600 145,405 31.610 19.90 19.90 20.12 19.75 19.84 7,338 19.815 1.11%
2018-04-23 0 31.40 31.00 31.40 31.40 31.80 6,600 209,050 31.674 19.68 19.43 19.68 19.68 19.93 10,528 19.856 -1.26%
2018-04-20 0 31.80 31.60 - 31.80 32.20 9,700 311,140 32.076 19.93 19.81 - 19.93 20.19 15,474 20.108 -1.40%
2018-04-19 0 32.25 31.90 32.70 32.20 32.30 8,600 277,105 32.222 20.22 20.00 20.50 20.19 20.25 13,719 20.199 1.26%
2018-04-18 0 31.85 31.50 - - - 0 0 - 19.97 19.75 - - - 0 - 0.00%
2018-04-17 0 31.85 31.75 32.45 31.80 32.20 9,700 309,820 31.940 19.97 19.90 20.34 19.93 20.19 15,474 20.022 -0.31%
2018-04-16 0 31.95 31.80 32.20 31.80 32.95 34,400 1,102,015 32.035 20.03 19.93 20.19 19.93 20.66 54,876 20.082 -2.89%
2018-04-13 0 32.90 32.30 32.95 32.40 32.95 23,100 755,295 32.697 20.62 20.25 20.66 20.31 20.66 36,850 20.497 1.54%
2018-04-12 0 32.40 32.20 32.40 - - 0 0 - 20.31 20.19 20.31 - - 0 - -0.61%
2018-04-11 0 32.60 32.30 32.70 32.45 32.85 36,000 1,174,220 32.617 20.44 20.25 20.50 20.34 20.59 57,428 20.447 0.15%
2018-04-10 0 32.55 32.35 32.55 31.90 32.60 4,900 156,880 32.016 20.40 20.28 20.40 20.00 20.44 7,817 20.070 1.88%
2018-04-09 0 31.95 31.90 32.30 31.95 31.95 2,300 73,485 31.950 20.03 20.00 20.25 20.03 20.03 3,669 20.029 1.11%
2018-04-06 0 31.60 31.60 31.95 31.00 31.60 8,400 262,340 31.231 19.81 19.81 20.03 19.43 19.81 13,400 19.578 0.32%
2018-04-04 0 31.50 31.30 31.70 31.50 31.80 6,200 197,020 31.777 19.75 19.62 19.87 19.75 19.93 9,890 19.920 -1.25%
2018-04-03 0 31.90 31.60 32.00 31.35 32.15 5,900 186,280 31.573 20.00 19.81 20.06 19.65 20.15 9,412 19.792 -0.78%
2018-03-29 0 32.15 31.75 32.15 31.30 32.15 1,700 53,750 31.618 20.15 19.90 20.15 19.62 20.15 2,712 19.820 1.42%
2018-03-28 0 31.70 31.50 31.90 31.00 32.00 16,400 521,020 31.770 19.87 19.75 20.00 19.43 20.06 26,162 19.915 -1.55%
2018-03-27 0 32.20 32.15 - 32.10 32.35 64,100 2,071,260 32.313 20.19 20.15 - 20.12 20.28 102,254 20.256 1.58%
2018-03-26 0 31.70 31.70 33.00 31.50 31.95 62,000 1,972,940 31.822 19.87 19.87 20.69 19.75 20.03 98,904 19.948 -1.25%
2018-03-23 0 32.10 31.75 32.50 31.80 32.60 48,600 1,550,430 31.902 20.12 19.90 20.37 19.93 20.44 77,528 19.998 -2.43%
2018-03-22 0 32.90 32.85 - 32.90 33.40 10,100 335,670 33.235 20.62 20.59 - 20.62 20.94 16,112 20.834 -1.05%
2018-03-21 0 33.45 33.20 33.45 33.75 33.75 3,000 101,250 33.750 20.84 20.69 20.84 21.03 21.03 4,814 21.030 0.45%
2018-03-20 0 33.30 33.25 - 33.05 33.30 3,000 99,450 33.150 20.75 20.72 - 20.59 20.75 4,814 20.657 -0.75%
2018-03-19 0 33.55 33.35 33.65 33.55 33.60 12,100 406,555 33.600 20.91 20.78 20.97 20.91 20.94 19,418 20.937 0.75%
2018-03-16 0 33.30 33.30 33.65 33.20 33.20 500 16,600 33.200 20.75 20.75 20.97 20.69 20.69 802 20.688 0.60%
2018-03-15 0 33.10 33.10 33.20 32.70 33.05 7,900 259,855 32.893 20.63 20.63 20.69 20.38 20.59 12,678 20.496 0.91%
2018-03-14 0 32.80 32.80 33.20 32.55 32.55 6,000 195,300 32.550 20.44 20.44 20.69 20.28 20.28 9,629 20.283 0.00%
2018-03-13 0 32.80 32.80 32.90 32.80 32.95 1,500 49,330 32.887 20.44 20.44 20.50 20.44 20.53 2,407 20.492 -0.15%
2018-03-12 0 32.85 32.70 33.15 32.70 32.85 15,900 521,425 32.794 20.47 20.38 20.66 20.38 20.47 25,517 20.435 1.55%
2018-03-09 0 32.35 32.25 32.35 32.35 32.60 5,400 174,815 32.373 20.16 20.10 20.16 20.16 20.31 8,666 20.172 0.31%
2018-03-08 0 32.25 32.25 32.70 32.15 32.20 5,100 164,180 32.192 20.10 20.10 20.38 20.03 20.06 8,185 20.060 0.62%
2018-03-07 0 32.05 31.65 32.05 32.30 32.30 2,000 64,600 32.300 19.97 19.72 19.97 20.13 20.13 3,210 20.127 -0.93%
2018-03-06 0 32.35 31.95 32.35 32.15 32.40 3,400 109,360 32.165 20.16 19.91 20.16 20.03 20.19 5,456 20.043 1.89%
2018-03-05 0 31.75 31.50 31.90 - - 0 0 - 19.78 19.63 19.88 - - 0 - 0.00%
2018-03-02 0 31.75 31.75 32.00 31.75 31.75 2,400 76,200 31.750 19.78 19.78 19.94 19.78 19.78 3,852 19.784 -0.94%
2018-03-01 0 32.05 32.00 32.40 31.80 31.80 500 15,900 31.800 19.97 19.94 20.19 19.82 19.82 802 19.815 0.79%
2018-02-28 0 31.80 31.80 31.90 31.60 31.90 3,900 123,335 31.624 19.82 19.82 19.88 19.69 19.88 6,259 19.706 -0.93%
2018-02-27 0 32.10 32.10 32.20 32.10 32.40 10,800 347,860 32.209 20.00 20.00 20.06 20.00 20.19 17,332 20.070 -1.38%
2018-02-26 0 32.55 32.55 32.75 32.50 32.65 20,500 666,550 32.515 20.28 20.28 20.41 20.25 20.34 32,899 20.261 -0.15%
2018-02-23 0 32.60 32.45 32.85 32.60 32.70 200 6,530 32.650 20.31 20.22 20.47 20.31 20.38 321 20.345 1.24%
2018-02-22 0 32.20 32.10 32.40 32.15 32.20 1,900 61,095 32.155 20.06 20.00 20.19 20.03 20.06 3,049 20.037 -0.92%
2018-02-21 0 32.50 32.40 32.80 31.55 32.50 4,400 139,480 31.700 20.25 20.19 20.44 19.66 20.25 7,061 19.753 1.40%
2018-02-20 0 32.05 31.75 32.15 31.80 32.10 9,200 294,275 31.986 19.97 19.78 20.03 19.82 20.00 14,764 19.931 0.47%
2018-02-15 0 31.90 31.85 32.50 31.80 31.90 4,000 127,300 31.825 19.88 19.85 20.25 19.82 19.88 6,419 19.831 1.43%
2018-02-14 0 31.45 31.25 31.65 31.00 31.45 900 28,080 31.200 19.60 19.47 19.72 19.32 19.60 1,444 19.441 2.61%
2018-02-13 0 30.65 29.95 31.15 30.65 31.15 16,300 503,320 30.879 19.10 18.66 19.41 19.10 19.41 26,159 19.241 0.99%
2018-02-12 0 30.35 30.10 30.55 30.20 30.40 11,200 338,855 30.255 18.91 18.76 19.04 18.82 18.94 17,974 18.853 0.50%
2018-02-09 0 30.20 29.90 30.30 29.80 31.15 19,100 572,760 29.987 18.82 18.63 18.88 18.57 19.41 30,652 18.686 -3.05%
2018-02-08 0 31.15 31.05 31.30 31.15 31.45 6,600 206,950 31.356 19.41 19.35 19.50 19.41 19.60 10,592 19.539 -0.64%
2018-02-07 0 31.35 31.00 31.80 31.35 32.45 24,300 778,205 32.025 19.53 19.32 19.82 19.53 20.22 38,997 19.955 -1.42%
2018-02-06 0 31.80 31.70 31.90 31.70 32.80 85,500 2,733,845 31.975 19.82 19.75 19.88 19.75 20.44 137,212 19.924 -4.65%
2018-02-05 0 33.35 33.30 33.50 33.05 33.35 10,300 341,915 33.196 20.78 20.75 20.87 20.59 20.78 16,530 20.685 -1.91%
2018-02-02 0 34.00 33.65 35.00 33.55 34.00 4,400 149,110 33.889 21.19 20.97 21.81 20.91 21.19 7,061 21.117 0.00%
2018-02-01 0 34.00 33.75 34.00 33.90 34.40 4,000 137,280 34.320 21.19 21.03 21.19 21.12 21.44 6,419 21.386 0.74%
2018-01-31 0 33.75 33.70 33.95 33.50 33.80 15,400 517,370 33.596 21.03 21.00 21.16 20.87 21.06 24,714 20.934 -0.59%
2018-01-30 0 33.95 33.60 34.05 33.95 34.55 10,600 361,995 34.151 21.16 20.94 21.22 21.16 21.53 17,011 21.280 -1.74%
2018-01-29 0 34.55 34.35 - 34.40 36.00 58,900 2,039,355 34.624 21.53 21.40 - 21.44 22.43 94,524 21.575 0.29%
2018-01-26 0 34.45 34.45 36.00 34.15 34.45 7,300 250,760 34.351 21.47 21.47 22.43 21.28 21.47 11,715 21.405 1.32%
2018-01-25 0 34.00 33.95 34.40 33.95 34.05 10,000 339,955 33.996 21.19 21.16 21.44 21.16 21.22 16,048 21.183 -0.15%
2018-01-24 0 34.05 34.00 34.10 33.90 34.05 8,000 271,655 33.957 21.22 21.19 21.25 21.12 21.22 12,839 21.159 0.15%
2018-01-23 0 34.00 34.00 34.50 33.75 33.90 3,800 128,395 33.788 21.19 21.19 21.50 21.03 21.12 6,098 21.054 0.74%
2018-01-22 0 33.75 33.70 34.00 33.30 33.80 20,500 687,710 33.547 21.03 21.00 21.19 20.75 21.06 32,899 20.904 1.66%
2018-01-19 0 33.20 33.10 33.25 33.10 33.20 700 23,190 33.129 20.69 20.63 20.72 20.63 20.69 1,123 20.643 1.53%
2018-01-18 0 32.70 32.70 32.75 32.60 32.85 42,700 1,396,145 32.697 20.38 20.38 20.41 20.31 20.47 68,526 20.374 0.93%
2018-01-17 0 32.40 32.20 32.60 32.15 32.40 4,800 155,000 32.292 20.19 20.06 20.31 20.03 20.19 7,703 20.122 -0.15%
2018-01-16 0 32.45 32.45 34.00 32.00 32.55 9,900 320,435 32.367 20.22 20.22 21.19 19.94 20.28 15,888 20.169 1.41%
2018-01-15 0 32.00 31.75 32.00 32.00 32.50 85,700 2,756,090 32.160 19.94 19.78 19.94 19.94 20.25 137,533 20.039 -1.23%
2018-01-12 0 32.40 32.20 32.50 32.30 32.40 9,600 310,515 32.345 20.19 20.06 20.25 20.13 20.19 15,406 20.155 1.09%
2018-01-11 0 32.05 31.95 32.30 32.05 32.40 10,200 327,640 32.122 19.97 19.91 20.13 19.97 20.19 16,369 20.016 -1.08%
2018-01-10 0 32.40 32.30 32.50 32.20 32.45 38,600 1,248,920 32.355 20.19 20.13 20.25 20.06 20.22 61,946 20.161 0.62%
2018-01-09 0 32.20 32.10 32.30 32.10 32.30 10,200 328,675 32.223 20.06 20.00 20.13 20.00 20.13 16,369 20.079 0.63%
2018-01-08 0 32.00 31.95 32.30 32.00 32.15 21,600 691,260 32.003 19.94 19.91 20.13 19.94 20.03 34,664 19.942 1.59%
2018-01-05 0 31.50 31.40 31.50 31.10 32.00 13,700 426,985 31.167 19.63 19.57 19.63 19.38 19.94 21,986 19.421 1.61%
2018-01-04 0 31.00 31.00 31.10 30.75 32.00 7,200 222,155 30.855 19.32 19.32 19.38 19.16 19.94 11,555 19.226 0.00%
2018-01-03 0 31.00 30.90 31.00 30.75 31.00 13,000 401,370 30.875 19.32 19.25 19.32 19.16 19.32 20,863 19.239 1.14%
2018-01-02 0 30.65 30.30 30.70 29.70 30.70 107,100 3,277,195 30.599 19.10 18.88 19.13 18.51 19.13 171,876 19.067 3.20%
2017-12-29 0 29.70 29.70 30.05 29.70 29.80 32,400 963,610 29.741 18.51 18.51 18.72 18.51 18.57 51,996 18.532 -0.34%
2017-12-28 0 29.80 29.75 30.15 29.70 29.80 5,000 148,900 29.780 18.57 18.54 18.79 18.51 18.57 8,024 18.557 0.68%
2017-12-27 0 29.60 29.40 29.70 29.25 29.70 4,100 120,605 29.416 18.44 18.32 18.51 18.23 18.51 6,580 18.330 1.54%
2017-12-22 0 29.15 29.10 29.25 29.10 29.10 19,700 574,880 29.182 18.16 18.13 18.23 18.13 18.13 31,615 18.184 0.34%
2017-12-21 0 29.05 29.05 29.25 28.80 29.15 21,100 607,965 28.814 18.10 18.10 18.23 17.95 18.16 33,862 17.954 0.52%
2017-12-20 0 28.90 28.85 29.25 28.90 28.95 28,600 826,810 28.909 18.01 17.98 18.23 18.01 18.04 45,898 18.014 -0.17%
2017-12-19 0 28.95 28.95 29.30 28.95 29.00 83,900 2,431,815 28.985 18.04 18.04 18.26 18.04 18.07 134,644 18.061 -0.17%
2017-12-18 0 29.00 29.00 29.35 28.95 29.35 106,500 3,094,760 29.059 18.07 18.07 18.29 18.04 18.29 170,913 18.107 0.00%
2017-12-15 0 29.00 29.00 29.30 29.00 29.20 5,700 165,590 29.051 18.07 18.07 18.26 18.07 18.20 9,147 18.102 -0.85%
2017-12-14 0 29.25 29.15 29.30 29.05 29.25 86,500 2,514,255 29.067 18.23 18.16 18.26 18.10 18.23 138,817 18.112 0.86%
2017-12-13 0 29.00 29.00 29.25 28.80 29.00 7,900 228,505 28.925 18.07 18.07 18.23 17.95 18.07 12,678 18.024 0.35%
2017-12-12 0 28.90 28.70 28.95 28.95 28.95 1,000 28,950 28.950 18.01 17.88 18.04 18.04 18.04 1,605 18.039 0.52%
2017-12-11 0 28.75 28.75 28.90 28.60 28.60 6,100 174,460 28.600 17.91 17.91 18.01 17.82 17.82 9,789 17.821 0.52%
2017-12-08 0 28.60 28.60 28.80 28.60 28.60 3,400 97,240 28.600 17.82 17.82 17.95 17.82 17.82 5,456 17.821 0.88%
2017-12-07 0 28.35 28.35 28.40 28.35 28.50 4,200 119,385 28.425 17.67 17.67 17.70 17.67 17.76 6,740 17.712 -0.53%
2017-12-06 0 28.50 28.25 28.60 28.25 29.00 24,200 690,680 28.541 17.76 17.60 17.82 17.60 18.07 38,837 17.784 -1.72%
2017-12-05 0 29.00 28.80 29.00 29.00 29.00 10,700 310,300 29.000 18.07 17.95 18.07 18.07 18.07 17,172 18.071 0.00%
2017-12-04 0 29.00 29.00 29.10 28.95 29.00 5,900 170,950 28.975 18.07 18.07 18.13 18.04 18.07 9,468 18.055 0.00%
2017-12-01 0 29.00 29.00 29.15 28.90 29.25 33,700 984,455 29.212 18.07 18.07 18.16 18.01 18.23 54,082 18.203 0.17%
2017-11-30 0 28.95 28.75 28.95 28.75 29.00 3,000 86,625 28.875 18.04 17.91 18.04 17.91 18.07 4,814 17.993 0.00%
2017-11-29 0 28.95 28.95 29.25 28.60 28.85 4,700 135,485 28.827 18.04 18.04 18.23 17.82 17.98 7,543 17.963 0.70%
2017-11-28 0 28.75 28.60 28.90 28.70 28.85 7,700 221,720 28.795 17.91 17.82 18.01 17.88 17.98 12,357 17.943 -0.17%
2017-11-27 0 28.80 28.80 29.00 28.80 28.80 3,600 103,680 28.800 17.95 17.95 18.07 17.95 17.95 5,777 17.946 -1.03%
2017-11-24 0 29.10 29.00 29.10 29.00 29.10 800 23,265 29.081 18.13 18.07 18.13 18.07 18.13 1,284 18.121 0.69%
2017-11-23 0 28.90 28.80 29.10 28.90 29.30 16,100 468,415 29.094 18.01 17.95 18.13 18.01 18.26 25,838 18.129 -0.34%
2017-11-22 0 29.00 29.00 29.30 29.00 29.25 10,900 316,695 29.055 18.07 18.07 18.26 18.07 18.23 17,493 18.105 0.52%
2017-11-21 0 28.85 28.60 28.90 28.55 28.85 7,200 206,560 28.689 17.98 17.82 18.01 17.79 17.98 11,555 17.877 1.23%
2017-11-20 0 28.50 28.45 28.60 28.50 28.60 3,300 94,215 28.550 17.76 17.73 17.82 17.76 17.82 5,296 17.790 -0.18%
2017-11-17 0 28.55 28.45 28.65 28.55 28.60 800 22,855 28.569 17.79 17.73 17.85 17.79 17.82 1,284 17.802 0.00%
2017-11-16 0 28.55 28.55 28.70 28.55 28.80 5,800 166,210 28.657 17.79 17.79 17.88 17.79 17.95 9,308 17.857 -0.52%
2017-11-15 0 28.70 28.60 28.70 28.70 28.75 3,300 94,715 28.702 17.88 17.82 17.88 17.88 17.91 5,296 17.885 -0.35%
2017-11-14 0 28.80 28.70 28.85 28.80 28.80 6,500 187,200 28.800 17.95 17.88 17.98 17.95 17.95 10,431 17.946 -0.17%
2017-11-13 0 28.85 28.80 28.95 28.85 28.85 1,000 28,850 28.850 17.98 17.95 18.04 17.98 17.98 1,605 17.977 0.00%
2017-11-10 0 28.85 28.85 28.95 28.85 29.00 12,800 369,980 28.905 17.98 17.98 18.04 17.98 18.07 20,542 18.011 -0.17%
2017-11-09 0 28.90 28.75 28.90 28.70 29.00 519,600 14,946,170 28.765 18.01 17.91 18.01 17.88 18.07 833,864 17.924 -0.34%
2017-11-08 0 29.00 29.00 29.90 29.00 29.90 15,700 457,510 29.141 18.07 18.07 18.63 18.07 18.63 25,196 18.158 -4.76%
2017-11-07 0 30.45 30.45 - 28.85 30.45 29,100 853,155 29.318 18.97 18.97 - 17.98 18.97 46,700 18.269 5.73%
2017-11-06 0 28.80 28.80 29.20 28.75 29.10 22,300 642,540 28.814 17.95 17.95 18.20 17.91 18.13 35,787 17.954 -1.03%
2017-11-03 0 29.10 29.10 29.20 29.10 29.20 2,000 58,210 29.105 18.13 18.13 18.20 18.13 18.20 3,210 18.136 -0.68%
2017-11-02 0 29.30 29.10 29.35 29.30 29.35 900 26,410 29.344 18.26 18.13 18.29 18.26 18.29 1,444 18.285 0.00%
2017-11-01 0 29.30 29.30 29.50 29.30 29.40 1,100 32,255 29.323 18.26 18.26 18.38 18.26 18.32 1,765 18.272 0.34%
2017-10-31 0 29.20 29.10 29.20 29.10 29.25 2,200 64,290 29.223 18.20 18.13 18.20 18.13 18.23 3,531 18.209 0.00%
2017-10-30 0 29.20 29.05 29.20 29.20 29.20 2,600 75,920 29.200 18.20 18.10 18.20 18.20 18.20 4,173 18.195 -0.17%
2017-10-27 0 29.25 29.25 29.40 29.25 29.70 58,000 1,707,465 29.439 18.23 18.23 18.32 18.23 18.51 93,079 18.344 -1.02%
2017-10-26 0 29.55 29.35 30.40 29.55 29.55 3,000 88,650 29.550 18.41 18.29 18.94 18.41 18.41 4,814 18.413 -0.17%
2017-10-25 0 29.60 29.55 30.40 29.60 29.60 100 2,960 29.600 18.44 18.41 18.94 18.44 18.44 160 18.444 0.51%
2017-10-24 0 29.45 29.30 29.50 29.45 29.50 3,100 91,445 29.498 18.35 18.26 18.38 18.35 18.38 4,975 18.381 0.00%
2017-10-23 0 29.45 29.30 30.40 29.45 29.45 1,200 35,340 29.450 18.35 18.26 18.94 18.35 18.35 1,926 18.351 -0.51%
2017-10-20 0 29.60 29.40 30.40 29.35 29.60 1,400 41,285 29.489 18.44 18.32 18.94 18.29 18.44 2,247 18.375 1.37%
2017-10-19 0 29.20 29.05 29.75 29.20 29.75 8,800 258,725 29.401 18.20 18.10 18.54 18.20 18.54 14,122 18.320 -1.35%
2017-10-18 0 29.60 29.55 29.90 29.50 30.00 1,800 53,270 29.594 18.44 18.41 18.63 18.38 18.69 2,889 18.441 0.00%
2017-10-17 0 29.60 29.50 31.00 29.60 29.65 30,500 903,550 29.625 18.44 18.38 19.32 18.44 18.48 48,947 18.460 -0.50%
2017-10-16 0 29.75 29.55 29.80 29.75 29.75 11,100 330,225 29.750 18.54 18.41 18.57 18.54 18.54 17,813 18.538 0.00%
2017-10-13 0 29.75 29.55 29.80 29.80 29.80 1,700 50,660 29.800 18.54 18.41 18.57 18.57 18.57 2,728 18.569 0.17%
2017-10-12 0 29.70 29.55 - 29.70 29.70 5,000 148,500 29.700 18.51 18.41 - 18.51 18.51 8,024 18.507 0.34%
2017-10-11 0 29.60 29.45 30.00 29.75 29.80 800 23,825 29.781 18.44 18.35 18.69 18.54 18.57 1,284 18.557 -0.67%
2017-10-10 0 29.80 29.80 - 29.70 29.80 7,400 220,400 29.784 18.57 18.57 - 18.51 18.57 11,876 18.559 0.00%
2017-10-09 0 29.80 29.80 30.20 29.80 29.85 4,200 125,260 29.824 18.57 18.57 18.82 18.57 18.60 6,740 18.584 -1.00%
2017-10-06 0 30.10 30.00 30.30 30.10 30.20 1,900 57,320 30.168 18.76 18.69 18.88 18.76 18.82 3,049 18.799 0.17%
2017-10-04 0 30.05 29.90 30.30 29.80 30.05 1,400 41,970 29.979 18.72 18.63 18.88 18.57 18.72 2,247 18.680 1.52%
2017-10-03 0 29.60 29.45 29.80 29.50 29.65 12,000 354,225 29.519 18.44 18.35 18.57 18.38 18.48 19,258 18.394 2.07%
2017-09-29 0 29.00 29.00 29.05 29.00 29.00 2,200 63,800 29.000 18.07 18.07 18.10 18.07 18.07 3,531 18.071 -0.51%
2017-09-28 0 29.15 28.85 29.30 28.85 29.20 30,700 891,565 29.041 18.16 17.98 18.26 17.98 18.20 49,268 18.096 -0.85%
2017-09-27 0 29.40 28.90 30.00 29.00 29.40 21,000 614,810 29.277 18.32 18.01 18.69 18.07 18.32 33,701 18.243 2.98%
2017-09-26 0 28.55 28.50 28.60 28.45 28.75 18,200 520,465 28.597 17.79 17.76 17.82 17.73 17.91 29,208 17.819 -0.17%
2017-09-25 0 28.60 28.40 - 28.60 29.30 27,300 788,670 28.889 17.82 17.70 - 17.82 18.26 43,812 18.001 -3.21%
2017-09-22 0 29.55 29.55 29.65 29.45 30.50 24,700 737,870 29.873 18.41 18.41 18.48 18.35 19.01 39,639 18.615 -1.99%
2017-09-21 0 30.15 30.00 31.80 30.00 30.15 32,100 966,425 30.107 18.79 18.69 19.82 18.69 18.79 51,515 18.760 0.50%
2017-09-20 0 30.00 29.85 32.00 29.70 30.55 5,400 162,745 30.138 18.69 18.60 19.94 18.51 19.04 8,666 18.780 0.60%
2017-09-19 0 30.90 30.90 - 30.90 31.05 25,500 790,970 31.018 18.58 18.58 - 18.58 18.67 42,405 18.653 -0.32%
2017-09-18 0 31.00 31.00 - 31.00 31.35 54,100 1,687,735 31.197 18.64 18.64 - 18.64 18.85 89,965 18.760 1.47%
2017-09-15 0 30.55 30.50 - 30.15 30.55 21,200 641,540 30.261 18.37 18.34 - 18.13 18.37 35,254 18.197 0.83%
2017-09-14 0 30.30 30.25 - 30.30 30.30 3,100 93,930 30.300 18.22 18.19 - 18.22 18.22 5,155 18.221 0.17%
2017-09-13 0 30.25 30.20 - 30.15 30.25 11,900 359,225 30.187 18.19 18.16 - 18.13 18.19 19,789 18.153 -0.17%
2017-09-12 0 30.30 30.25 30.30 30.20 30.30 12,300 372,290 30.268 18.22 18.19 18.22 18.16 18.22 20,454 18.201 0.33%
2017-09-11 0 30.20 30.20 - 30.05 30.10 1,900 57,110 30.058 18.16 18.16 - 18.07 18.10 3,160 18.075 0.67%
2017-09-08 0 30.00 29.80 - 29.95 30.00 21,000 629,775 29.989 18.04 17.92 - 18.01 18.04 34,922 18.034 0.33%
2017-09-07 0 29.90 29.90 30.00 29.85 29.95 5,500 164,335 29.879 17.98 17.98 18.04 17.95 18.01 9,146 17.968 1.70%
2017-09-06 0 29.40 29.40 29.90 29.30 29.40 16,300 478,990 29.386 17.68 17.68 17.98 17.62 17.68 27,106 17.671 -0.34%
2017-09-05 0 29.50 29.50 29.90 29.35 29.60 10,600 312,700 29.500 17.74 17.74 17.98 17.65 17.80 17,627 17.740 0.85%
2017-09-04 0 29.25 28.80 29.30 29.25 29.25 15,500 453,375 29.250 17.59 17.32 17.62 17.59 17.59 25,776 17.589 -0.51%
2017-09-01 0 29.40 29.40 - 29.40 29.60 2,900 85,340 29.428 17.68 17.68 - 17.68 17.80 4,823 17.696 -0.17%
2017-08-31 0 29.45 29.00 30.00 29.45 30.05 5,500 163,770 29.776 17.71 17.44 18.04 17.71 18.07 9,146 17.906 0.00%
2017-08-30 0 29.45 29.35 - 29.15 29.45 1,100 32,205 29.277 17.71 17.65 - 17.53 17.71 1,829 17.606 1.90%
2017-08-29 0 28.90 28.50 - 28.90 28.90 32,000 924,800 28.900 17.38 17.14 - 17.38 17.38 53,214 17.379 -0.17%
2017-08-28 0 28.95 28.55 - 28.85 28.95 6,700 193,630 28.900 17.41 17.17 - 17.35 17.41 11,142 17.379 1.05%
2017-08-25 0 28.65 28.65 28.75 28.40 28.75 6,100 174,785 28.653 17.23 17.23 17.29 17.08 17.29 10,144 17.230 0.88%
2017-08-24 0 28.40 28.10 28.40 28.35 28.40 12,400 351,775 28.369 17.08 16.90 17.08 17.05 17.08 20,620 17.060 1.43%
2017-08-22 0 28.00 28.00 28.10 28.00 28.00 3,800 106,400 28.000 16.84 16.84 16.90 16.84 16.84 6,319 16.838 0.36%
2017-08-21 0 27.90 27.60 27.90 27.70 27.90 1,700 47,310 27.829 16.78 16.60 16.78 16.66 16.78 2,827 16.735 0.90%
2017-08-18 0 27.65 27.65 29.00 27.65 28.50 9,900 276,645 27.944 16.63 16.63 17.44 16.63 17.14 16,463 16.804 -0.72%
2017-08-17 0 27.85 27.85 27.90 27.85 27.85 4,000 111,400 27.850 16.75 16.75 16.78 16.75 16.75 6,652 16.747 -0.36%
2017-08-16 0 27.95 27.80 28.00 - - 0 0 - 16.81 16.72 16.84 - - 0 - 0.00%
2017-08-15 0 27.95 27.75 27.95 28.00 28.00 800 22,400 28.000 16.81 16.69 16.81 16.84 16.84 1,330 16.838 0.54%
2017-08-14 0 27.80 27.80 27.90 - - 0 0 - 16.72 16.72 16.78 - - 0 - 0.36%
2017-08-11 0 27.70 27.40 27.95 27.65 28.05 11,400 315,955 27.715 16.66 16.48 16.81 16.63 16.87 18,958 16.666 -1.95%
2017-08-10 0 28.25 28.05 - 28.05 28.40 35,900 1,013,660 28.236 16.99 16.87 - 16.87 17.08 59,700 16.979 -0.53%
2017-08-09 0 28.40 28.40 - 28.35 28.45 9,900 280,785 28.362 17.08 17.08 - 17.05 17.11 16,463 17.055 -0.35%
2017-08-08 0 28.50 28.40 - 28.40 28.60 6,700 190,440 28.424 17.14 17.08 - 17.08 17.20 11,142 17.093 -0.52%
2017-08-07 0 28.65 28.40 28.65 28.35 28.80 34,300 974,810 28.420 17.23 17.08 17.23 17.05 17.32 57,039 17.090 1.24%
2017-08-04 0 28.30 28.15 - 28.30 28.40 6,800 192,760 28.347 17.02 16.93 - 17.02 17.08 11,308 17.046 0.00%
2017-08-03 0 28.30 28.05 28.45 28.10 29.00 15,800 448,630 28.394 17.02 16.87 17.11 16.90 17.44 26,274 17.075 -0.35%
2017-08-02 0 28.40 28.20 28.40 28.40 28.40 6,000 170,450 28.408 17.08 16.96 17.08 17.08 17.08 9,978 17.083 0.35%
2017-08-01 0 28.30 28.25 28.40 28.30 28.35 3,400 96,370 28.344 17.02 16.99 17.08 17.02 17.05 5,654 17.045 0.00%
2017-07-31 0 28.30 28.25 28.50 28.15 28.30 9,200 259,645 28.222 17.02 16.99 17.14 16.93 17.02 15,299 16.971 0.35%
2017-07-28 0 28.20 28.20 28.30 28.20 28.20 3,800 107,160 28.200 16.96 16.96 17.02 16.96 16.96 6,319 16.958 0.00%
2017-07-27 0 28.20 28.20 28.50 28.10 28.20 4,100 115,410 28.149 16.96 16.96 17.14 16.90 16.96 6,818 16.927 1.08%
2017-07-26 0 27.90 27.90 28.00 27.85 27.90 7,900 220,055 27.855 16.78 16.78 16.84 16.75 16.78 13,137 16.750 -0.18%
2017-07-25 0 27.95 27.70 27.95 27.80 27.95 30,100 837,045 27.809 16.81 16.66 16.81 16.72 16.81 50,055 16.723 0.00%
2017-07-24 0 27.95 27.85 28.30 27.95 28.00 8,000 223,950 27.994 16.81 16.75 17.02 16.81 16.84 13,304 16.834 -0.18%
2017-07-21 0 28.00 27.90 28.05 27.95 28.00 7,400 207,030 27.977 16.84 16.78 16.87 16.81 16.84 12,306 16.824 0.36%
2017-07-20 0 27.90 27.75 27.90 27.80 27.90 2,000 55,700 27.850 16.78 16.69 16.78 16.72 16.78 3,326 16.747 0.36%
2017-07-19 0 27.80 27.60 27.80 27.50 27.80 25,000 694,400 27.776 16.72 16.60 16.72 16.54 16.72 41,574 16.703 1.65%
2017-07-18 0 27.35 27.25 27.35 27.40 27.40 300 8,220 27.400 16.45 16.39 16.45 16.48 16.48 499 16.477 -0.55%
2017-07-17 0 27.50 27.50 27.65 27.50 27.65 8,200 226,550 27.628 16.54 16.54 16.63 16.54 16.63 13,636 16.614 0.36%
2017-07-14 0 27.40 27.35 27.55 - - 0 0 - 16.48 16.45 16.57 - - 0 - 0.00%
2017-07-13 0 27.40 27.30 27.40 27.30 27.40 28,400 777,695 27.384 16.48 16.42 16.48 16.42 16.48 47,228 16.467 1.11%
2017-07-12 0 27.10 27.00 27.30 27.00 27.10 700 18,930 27.043 16.30 16.24 16.42 16.24 16.30 1,164 16.262 0.93%
2017-07-11 0 26.85 26.85 27.10 26.75 26.90 10,600 284,245 26.816 16.15 16.15 16.30 16.09 16.18 17,627 16.125 0.00%
2017-07-10 0 26.85 26.60 27.10 26.85 26.85 4,200 112,770 26.850 16.15 16.00 16.30 16.15 16.15 6,984 16.146 0.56%
2017-07-07 0 26.70 26.55 26.70 26.70 26.80 5,800 155,185 26.756 16.06 15.97 16.06 16.06 16.12 9,645 16.090 -0.56%
2017-07-06 0 26.85 26.80 27.20 26.85 26.85 2,400 64,440 26.850 16.15 16.12 16.36 16.15 16.15 3,991 16.146 0.37%
2017-07-05 0 26.75 26.75 26.80 - - 0 0 - 16.09 16.09 16.12 - - 0 - 0.00%
2017-07-04 0 26.75 26.75 27.25 26.70 27.00 22,700 610,680 26.902 16.09 16.09 16.39 16.06 16.24 37,749 16.177 -0.56%
2017-07-03 0 26.90 26.90 27.50 26.80 26.85 3,600 96,610 26.836 16.18 16.18 16.54 16.12 16.15 5,987 16.138 0.37%
2017-06-30 0 26.80 26.75 27.10 26.80 27.25 7,100 190,685 26.857 16.12 16.09 16.30 16.12 16.39 11,807 16.150 -2.37%
2017-06-29 0 27.45 26.80 27.45 26.60 27.45 17,200 461,300 26.820 16.51 16.12 16.51 16.00 16.51 28,603 16.128 3.98%
2017-06-28 0 26.40 26.35 26.60 26.40 26.55 7,700 203,935 26.485 15.88 15.85 16.00 15.88 15.97 12,805 15.927 -1.12%
2017-06-27 0 26.70 26.65 27.50 26.65 26.70 3,600 96,005 26.668 16.06 16.03 16.54 16.03 16.06 5,987 16.037 0.38%
2017-06-26 0 26.60 26.55 - 26.60 26.60 3,400 90,440 26.600 16.00 15.97 - 16.00 16.00 5,654 15.996 0.00%
2017-06-23 0 26.60 26.50 - 26.50 26.60 6,000 159,315 26.553 16.00 15.94 - 15.94 16.00 9,978 15.967 0.19%
2017-06-22 0 26.55 26.40 27.50 26.60 26.60 200 5,320 26.600 15.97 15.88 16.54 16.00 16.00 333 15.996 0.19%
2017-06-21 0 26.50 26.40 - 26.45 26.50 32,800 867,675 26.454 15.94 15.88 - 15.91 15.94 54,544 15.908 0.00%
2017-06-20 0 26.50 26.40 - 26.50 26.55 28,600 758,005 26.504 15.94 15.88 - 15.94 15.97 47,560 15.938 -0.19%
2017-06-19 0 26.55 26.50 - 26.55 26.65 6,500 172,775 26.581 15.97 15.94 - 15.97 16.03 10,809 15.984 0.76%
2017-06-16 0 26.35 26.30 27.50 - - 0 0 - 15.85 15.82 16.54 - - 0 - 0.00%
2017-06-15 0 26.35 26.35 27.50 26.35 26.60 11,800 312,170 26.455 15.85 15.85 16.54 15.85 16.00 19,623 15.909 -1.50%
2017-06-14 0 26.75 26.35 27.50 26.80 26.80 4,500 120,600 26.800 16.09 15.85 16.54 16.12 16.12 7,483 16.116 -0.37%
2017-06-13 0 26.85 26.75 27.50 26.85 26.85 200 5,370 26.850 16.15 16.09 16.54 16.15 16.15 333 16.146 0.37%
2017-06-12 0 26.75 26.45 27.50 26.55 26.80 4,200 112,175 26.708 16.09 15.91 16.54 15.97 16.12 6,984 16.061 -0.37%
2017-06-09 0 26.85 26.80 27.00 26.85 27.10 15,600 420,935 26.983 16.15 16.12 16.24 16.15 16.30 25,942 16.226 -0.92%
2017-06-08 0 27.10 27.05 27.20 27.10 27.10 100 2,710 27.100 16.30 16.27 16.36 16.30 16.30 166 16.296 0.18%
2017-06-07 0 27.05 27.00 27.10 27.10 27.10 1,500 40,650 27.100 16.27 16.24 16.30 16.30 16.30 2,494 16.296 -0.18%
2017-06-06 0 27.10 27.10 27.15 27.00 27.10 4,200 113,560 27.038 16.30 16.30 16.33 16.24 16.30 6,984 16.259 0.74%
2017-06-05 0 26.90 26.90 27.50 26.90 27.00 7,200 193,875 26.927 16.18 16.18 16.54 16.18 16.24 11,973 16.192 0.00%
2017-06-02 0 26.90 26.90 27.50 26.90 27.05 5,700 153,680 26.961 16.18 16.18 16.54 16.18 16.27 9,479 16.213 0.00%
2017-06-01 0 26.90 26.80 27.30 26.90 26.90 1,000 26,900 26.900 16.18 16.12 16.42 16.18 16.18 1,663 16.176 0.00%
2017-05-31 0 26.90 26.80 27.30 26.60 27.10 18,300 493,275 26.955 16.18 16.12 16.42 16.00 16.30 30,432 16.209 0.00%
2017-05-29 0 26.90 26.70 27.50 26.70 26.90 6,100 163,410 26.789 16.18 16.06 16.54 16.06 16.18 10,144 16.109 1.13%
2017-05-26 0 26.60 26.60 26.70 26.50 26.60 2,400 63,830 26.596 16.00 16.00 16.06 15.94 16.00 3,991 15.993 0.38%
2017-05-25 0 26.50 26.40 26.70 26.50 26.50 400 10,600 26.500 15.94 15.88 16.06 15.94 15.94 665 15.936 1.15%
2017-05-24 0 26.20 26.00 26.20 - - 0 0 - 15.76 15.63 15.76 - - 0 - -0.19%
2017-05-23 0 26.25 25.85 26.50 26.00 26.25 5,100 132,850 26.049 15.79 15.54 15.94 15.63 15.79 8,481 15.664 0.00%
2017-05-22 0 26.25 26.10 26.50 26.10 26.30 3,500 91,835 26.239 15.79 15.70 15.94 15.70 15.82 5,820 15.778 0.57%
2017-05-19 0 26.10 26.10 26.30 - - 0 0 - 15.70 15.70 15.82 - - 0 - 0.19%
2017-05-18 0 26.05 25.80 26.30 26.10 26.15 6,800 177,515 26.105 15.67 15.51 15.82 15.70 15.73 11,308 15.698 -0.76%
2017-05-17 0 26.25 26.00 26.30 26.05 26.25 4,200 110,100 26.214 15.79 15.63 15.82 15.67 15.79 6,984 15.764 0.96%
2017-05-16 0 26.00 25.90 26.30 26.00 26.00 3,000 78,000 26.000 15.63 15.57 15.82 15.63 15.63 4,989 15.635 0.00%
2017-05-15 0 26.00 25.75 26.00 26.00 26.00 3,900 101,400 26.000 15.63 15.48 15.63 15.63 15.63 6,485 15.635 0.00%
2017-05-12 0 26.00 25.80 26.00 25.75 26.00 21,800 563,435 25.846 15.63 15.51 15.63 15.48 15.63 36,252 15.542 1.36%
2017-05-11 0 25.65 25.65 25.80 25.65 25.80 24,400 628,415 25.755 15.42 15.42 15.51 15.42 15.51 40,576 15.487 0.59%
2017-05-10 0 25.50 25.50 25.65 25.50 25.80 32,600 835,410 25.626 15.33 15.33 15.42 15.33 15.51 54,212 15.410 0.00%
2017-05-09 0 25.50 25.45 25.70 25.25 25.35 8,700 220,060 25.294 15.33 15.30 15.45 15.18 15.24 14,468 15.211 2.00%
2017-05-08 0 25.00 25.00 25.20 25.00 25.15 20,800 521,135 25.055 15.03 15.03 15.15 15.03 15.12 34,589 15.066 -0.79%
2017-05-05 0 25.20 25.15 25.20 25.20 25.35 2,900 73,095 25.205 15.15 15.12 15.15 15.15 15.24 4,823 15.157 -0.98%
2017-05-04 0 25.45 25.35 25.50 25.45 25.45 400 10,180 25.450 15.30 15.24 15.33 15.30 15.30 665 15.304 0.39%
2017-05-02 0 25.35 25.20 25.50 25.30 25.35 20,000 506,750 25.338 15.24 15.15 15.33 15.21 15.24 33,259 15.237 0.60%
2017-04-28 0 25.20 25.05 - 25.20 25.25 20,000 504,505 25.225 15.15 15.06 - 15.15 15.18 33,259 15.169 -0.20%
2017-04-27 0 25.25 25.25 25.70 25.25 25.50 20,500 518,305 25.283 15.18 15.18 15.45 15.18 15.33 34,090 15.204 -0.59%
2017-04-26 0 25.40 25.35 25.70 25.10 25.50 26,100 662,495 25.383 15.27 15.24 15.45 15.09 15.33 43,403 15.264 0.40%
2017-04-25 0 25.30 25.15 25.40 25.15 25.40 22,600 571,320 25.280 15.21 15.12 15.27 15.12 15.27 37,582 15.202 1.40%
2017-04-24 0 24.95 24.95 25.50 24.95 25.30 36,700 921,120 25.099 15.00 15.00 15.33 15.00 15.21 61,030 15.093 -0.40%
2017-04-21 0 25.05 24.90 25.50 25.00 25.15 20,000 501,935 25.097 15.06 14.97 15.33 15.03 15.12 33,259 15.092 -0.20%
2017-04-20 0 25.10 24.95 - 24.90 25.25 34,800 869,515 24.986 15.09 15.00 - 14.97 15.18 57,870 15.025 0.80%
2017-04-19 0 24.90 24.90 25.85 24.85 25.05 31,900 795,630 24.941 14.97 14.97 15.54 14.94 15.06 53,048 14.998 -1.19%
2017-04-18 0 25.20 25.20 25.85 25.10 25.55 47,400 1,201,930 25.357 15.15 15.15 15.54 15.09 15.36 78,823 15.248 -0.98%
2017-04-13 0 25.45 25.40 25.85 25.45 25.80 34,800 890,025 25.575 15.30 15.27 15.54 15.30 15.51 57,870 15.380 0.59%
2017-04-12 0 25.30 25.20 25.40 25.30 25.30 4,100 103,730 25.300 15.21 15.15 15.27 15.21 15.21 6,818 15.214 1.00%
2017-04-11 0 25.05 25.00 25.30 25.05 25.35 24,900 626,250 25.151 15.06 15.03 15.21 15.06 15.24 41,407 15.124 -0.79%
2017-04-10 0 25.25 25.10 25.85 25.10 25.35 25,300 639,285 25.268 15.18 15.09 15.54 15.09 15.24 42,072 15.195 0.80%
2017-04-07 0 25.05 25.05 25.25 24.95 25.45 79,100 1,998,780 25.269 15.06 15.06 15.18 15.00 15.30 131,539 15.195 -0.99%
2017-04-06 0 25.30 25.15 25.85 25.20 25.35 32,200 813,790 25.273 15.21 15.12 15.54 15.15 15.24 53,547 15.198 1.00%
2017-04-05 0 25.05 25.05 25.85 25.05 25.85 27,800 699,730 25.170 15.06 15.06 15.54 15.06 15.54 46,230 15.136 -1.18%
2017-04-03 0 25.35 25.25 25.55 25.15 25.40 8,700 219,765 25.260 15.24 15.18 15.36 15.12 15.27 14,468 15.190 1.20%
2017-03-31 0 25.05 25.05 25.85 24.90 25.05 22,800 570,155 25.007 15.06 15.06 15.54 14.97 15.06 37,915 15.038 0.20%
2017-03-30 0 25.00 25.00 25.85 24.95 25.30 20,100 503,965 25.073 15.03 15.03 15.54 15.00 15.21 33,425 15.077 -0.79%
2017-03-29 0 25.20 25.05 25.60 25.20 25.55 32,200 815,710 25.333 15.15 15.06 15.39 15.15 15.36 53,547 15.234 0.20%
2017-03-28 0 25.15 25.10 25.25 25.10 25.25 44,500 1,121,475 25.202 15.12 15.09 15.18 15.09 15.18 74,001 15.155 0.60%
2017-03-27 0 25.00 24.90 25.85 25.00 25.30 20,000 501,215 25.061 15.03 14.97 15.54 15.03 15.21 33,259 15.070 -1.19%
2017-03-24 0 25.30 25.30 25.70 25.30 25.65 4,600 117,505 25.545 15.21 15.21 15.45 15.21 15.42 7,650 15.361 -0.39%
2017-03-23 0 25.40 25.40 25.55 25.40 25.70 55,000 1,406,280 25.569 15.27 15.27 15.36 15.27 15.45 91,462 15.376 0.59%
2017-03-22 0 25.25 25.25 25.50 25.25 25.70 57,700 1,462,400 25.345 15.18 15.18 15.33 15.18 15.45 95,952 15.241 -1.02%
2017-03-21 0 25.70 25.70 25.85 25.70 26.00 46,600 1,201,805 25.790 15.34 15.34 15.43 15.34 15.52 78,070 15.394 0.59%
2017-03-20 0 25.55 25.55 25.70 25.55 25.70 72,900 1,869,730 25.648 15.25 15.25 15.34 15.25 15.34 122,131 15.309 -0.58%
2017-03-17 0 25.70 25.70 25.75 25.40 25.95 55,000 1,417,200 25.767 15.34 15.34 15.37 15.16 15.49 92,143 15.380 -0.39%
2017-03-16 0 25.80 25.70 25.85 25.50 25.80 64,500 1,655,670 25.669 15.40 15.34 15.43 15.22 15.40 108,059 15.322 1.78%
2017-03-15 0 25.35 25.35 25.55 25.30 25.50 41,500 1,054,695 25.414 15.13 15.13 15.25 15.10 15.22 69,526 15.170 0.40%
2017-03-14 0 25.25 25.25 25.40 25.20 25.45 81,000 2,051,710 25.330 15.07 15.07 15.16 15.04 15.19 135,701 15.119 0.20%
2017-03-13 0 25.20 25.20 25.45 25.10 25.40 85,600 2,163,915 25.279 15.04 15.04 15.19 14.98 15.16 143,408 15.089 1.00%
2017-03-10 0 24.95 24.95 25.50 24.95 25.10 7,600 190,595 25.078 14.89 14.89 15.22 14.89 14.98 12,732 14.969 -0.40%
2017-03-09 0 25.05 25.00 25.25 25.00 25.05 200 5,005 25.025 14.95 14.92 15.07 14.92 14.95 335 14.937 -0.79%
2017-03-08 0 25.25 25.15 25.30 25.05 25.35 20,600 517,895 25.141 15.07 15.01 15.10 14.95 15.13 34,512 15.006 0.80%
2017-03-07 0 25.05 24.90 25.10 24.85 25.05 22,200 556,020 25.046 14.95 14.86 14.98 14.83 14.95 37,192 14.950 1.01%
2017-03-06 0 24.80 24.80 24.95 24.75 25.10 21,100 525,590 24.910 14.80 14.80 14.89 14.77 14.98 35,349 14.868 -0.20%
2017-03-03 0 24.85 24.80 24.95 - - 0 0 - 14.83 14.80 14.89 - - 0 - 0.00%
2017-03-02 0 24.85 24.85 25.00 24.85 25.30 26,100 653,620 25.043 14.83 14.83 14.92 14.83 15.10 43,726 14.948 -1.58%
2017-03-01 0 25.25 24.90 25.30 24.70 25.25 13,000 324,510 24.962 15.07 14.86 15.10 14.74 15.07 21,779 14.900 2.64%
2017-02-28 0 24.60 24.65 24.80 24.60 24.80 22,100 546,275 24.718 14.68 14.71 14.80 14.68 14.80 37,025 14.754 -0.81%
2017-02-27 0 24.80 24.65 25.20 24.65 24.95 20,800 516,125 24.814 14.80 14.71 15.04 14.71 14.89 34,847 14.811 -0.40%
2017-02-24 0 24.90 24.90 25.50 24.90 25.20 21,000 524,355 24.969 14.86 14.86 15.22 14.86 15.04 35,182 14.904 -0.40%
2017-02-23 0 25.00 24.95 25.50 24.95 25.05 67,300 1,682,405 24.999 14.92 14.89 15.22 14.89 14.95 112,749 14.922 0.00%
2017-02-22 0 25.00 24.95 25.20 24.95 25.10 60,700 1,518,135 25.011 14.92 14.89 15.04 14.89 14.98 101,692 14.929 1.01%
2017-02-21 0 24.75 24.55 24.80 24.75 24.85 14,500 360,075 24.833 14.77 14.65 14.80 14.77 14.83 24,292 14.823 0.00%
2017-02-20 0 24.75 24.60 25.00 24.60 24.75 26,500 655,545 24.738 14.77 14.68 14.92 14.68 14.77 44,396 14.766 1.43%
2017-02-17 0 24.40 24.40 24.60 24.40 24.60 20,900 513,595 24.574 14.56 14.56 14.68 14.56 14.68 35,014 14.668 -1.41%
2017-02-16 0 24.75 24.60 25.00 24.75 25.00 14,400 359,305 24.952 14.77 14.68 14.92 14.77 14.92 24,125 14.894 0.20%
2017-02-15 0 24.70 24.55 24.70 24.45 25.00 168,600 4,176,650 24.773 14.74 14.65 14.74 14.59 14.92 282,460 14.787 2.07%
2017-02-14 0 24.20 24.20 24.35 24.20 24.30 21,100 512,495 24.289 14.44 14.44 14.53 14.44 14.50 35,349 14.498 0.21%
2017-02-13 0 24.15 24.15 24.30 24.15 24.30 21,900 530,130 24.207 14.42 14.42 14.50 14.42 14.50 36,690 14.449 0.42%
2017-02-10 0 24.05 24.00 24.20 24.00 24.30 26,900 651,515 24.220 14.36 14.33 14.44 14.33 14.50 45,066 14.457 -0.21%
2017-02-09 0 24.10 24.00 24.20 24.05 24.20 25,500 614,780 24.109 14.39 14.33 14.44 14.36 14.44 42,721 14.391 0.42%
2017-02-08 0 24.00 23.85 24.20 23.75 24.00 65,400 1,569,375 23.997 14.33 14.24 14.44 14.18 14.33 109,566 14.324 1.27%
2017-02-07 0 23.70 23.75 23.90 23.70 23.75 22,100 523,895 23.706 14.15 14.18 14.27 14.15 14.18 37,025 14.150 0.42%
2017-02-06 0 23.60 23.60 23.65 23.50 23.70 30,300 714,955 23.596 14.09 14.09 14.12 14.03 14.15 50,762 14.084 1.07%
2017-02-03 0 23.35 23.35 23.80 23.35 23.45 32,900 770,210 23.411 13.94 13.94 14.21 13.94 14.00 55,118 13.974 -0.21%
2017-02-02 0 23.40 23.40 23.80 23.40 23.45 20,800 487,410 23.433 13.97 13.97 14.21 13.97 14.00 34,847 13.987 -0.21%
2017-02-01 0 23.45 23.45 24.00 23.35 23.45 20,900 489,530 23.423 14.00 14.00 14.33 13.94 14.00 35,014 13.981 -0.64%
2017-01-27 0 23.60 23.45 23.65 23.50 23.85 4,500 106,600 23.689 14.09 14.00 14.12 14.03 14.24 7,539 14.140 0.43%
2017-01-26 0 23.50 23.50 23.60 23.50 23.50 7,000 164,500 23.500 14.03 14.03 14.09 14.03 14.03 11,727 14.027 0.86%
2017-01-25 0 23.30 23.20 23.45 23.30 23.50 14,600 340,420 23.316 13.91 13.85 14.00 13.91 14.03 24,460 13.918 0.22%
2017-01-24 0 23.25 23.20 24.00 23.20 23.30 27,000 626,830 23.216 13.88 13.85 14.33 13.85 13.91 45,234 13.858 0.43%
2017-01-23 0 23.15 23.10 23.35 23.15 23.35 22,600 524,560 23.211 13.82 13.79 13.94 13.82 13.94 37,862 13.854 -0.22%
2017-01-20 0 23.20 23.15 23.50 23.05 23.40 33,200 772,840 23.278 13.85 13.82 14.03 13.76 13.97 55,621 13.895 0.43%
2017-01-19 0 23.10 23.05 24.00 23.05 23.20 30,000 693,095 23.103 13.79 13.76 14.33 13.76 13.85 50,260 13.790 -0.43%
2017-01-18 0 23.20 23.10 23.30 22.90 23.30 34,200 791,955 23.157 13.85 13.79 13.91 13.67 13.91 57,296 13.822 1.09%
2017-01-17 0 22.95 22.80 24.00 22.80 22.95 53,800 1,233,575 22.929 13.70 13.61 14.33 13.61 13.70 90,133 13.686 0.44%
2017-01-16 0 22.85 22.80 - 22.80 23.00 25,600 585,460 22.870 13.64 13.61 - 13.61 13.73 42,888 13.651 -0.44%
2017-01-13 0 22.95 22.95 24.00 22.95 22.95 22,100 507,195 22.950 13.70 13.70 14.33 13.70 13.70 37,025 13.699 0.22%
2017-01-12 0 22.90 22.80 22.95 22.85 23.10 25,400 582,620 22.938 13.67 13.61 13.70 13.64 13.79 42,553 13.692 -0.22%
2017-01-11 0 22.95 22.80 23.15 22.80 23.15 45,600 1,047,930 22.981 13.70 13.61 13.82 13.61 13.82 76,395 13.717 0.66%
2017-01-10 0 22.80 22.70 23.00 22.45 22.80 38,000 861,195 22.663 13.61 13.55 13.73 13.40 13.61 63,662 13.528 1.56%
2017-01-09 0 22.45 22.40 22.50 22.35 22.45 24,000 538,200 22.425 13.40 13.37 13.43 13.34 13.40 40,208 13.385 0.67%
2017-01-06 0 22.30 22.25 22.50 22.30 22.45 24,200 540,065 22.317 13.31 13.28 13.43 13.31 13.40 40,543 13.321 -0.22%
2017-01-05 0 22.35 22.35 22.40 - - 0 0 - 13.34 13.34 13.37 - - 0 - 0.90%
2017-01-04 0 22.15 22.15 22.50 22.15 22.15 2,400 53,160 22.150 13.22 13.22 13.43 13.22 13.22 4,021 13.221 0.68%
2017-01-03 0 22.00 22.00 22.25 21.80 22.25 53,800 1,184,735 22.021 13.13 13.13 13.28 13.01 13.28 90,133 13.144 0.92%
2016-12-30 0 21.80 21.80 21.95 21.70 21.90 38,200 832,005 21.780 13.01 13.01 13.10 12.95 13.07 63,997 13.001 0.93%
2016-12-29 0 21.60 21.50 21.70 21.60 21.70 28,500 616,740 21.640 12.89 12.83 12.95 12.89 12.95 47,747 12.917 -0.23%
2016-12-28 0 21.65 21.60 21.75 21.45 21.65 16,300 352,290 21.613 12.92 12.89 12.98 12.80 12.92 27,308 12.901 0.93%
2016-12-23 0 21.45 21.45 21.60 21.45 21.70 42,900 923,860 21.535 12.80 12.80 12.89 12.80 12.95 71,872 12.854 -0.69%
2016-12-22 0 21.60 21.60 21.70 21.55 22.00 198,400 4,308,190 21.715 12.89 12.89 12.95 12.86 13.13 332,385 12.961 -1.14%
2016-12-21 0 21.85 21.85 21.95 21.80 22.05 64,300 1,404,430 21.842 13.04 13.04 13.10 13.01 13.16 107,724 13.037 0.46%
2016-12-20 0 21.75 21.70 21.80 21.70 22.15 64,800 1,416,320 21.857 12.98 12.95 13.01 12.95 13.22 108,561 13.046 -0.91%
2016-12-19 0 21.95 21.95 22.00 21.95 22.30 61,600 1,356,195 22.016 13.10 13.10 13.13 13.10 13.31 103,200 13.141 -0.68%
2016-12-16 0 22.10 22.10 22.15 22.10 22.40 133,000 2,964,605 22.290 13.19 13.19 13.22 13.19 13.37 222,818 13.305 -0.90%
2016-12-15 0 22.30 22.35 22.45 22.30 22.60 34,100 763,505 22.390 13.31 13.34 13.40 13.31 13.49 57,129 13.365 -1.76%
2016-12-14 0 22.70 22.70 22.80 22.70 22.90 45,700 1,042,530 22.813 13.55 13.55 13.61 13.55 13.67 76,562 13.617 -0.22%
2016-12-13 0 22.75 22.75 22.80 22.65 22.80 111,800 2,541,320 22.731 13.58 13.58 13.61 13.52 13.61 187,302 13.568 0.22%
2016-12-12 0 22.70 22.70 22.75 22.70 23.10 63,800 1,458,940 22.867 13.55 13.55 13.58 13.55 13.79 106,886 13.650 -1.52%
2016-12-09 0 23.05 23.05 23.15 23.00 23.25 76,000 1,757,790 23.129 13.76 13.76 13.82 13.73 13.88 127,325 13.806 -0.43%
2016-12-08 0 23.15 23.15 23.25 23.10 23.35 48,800 1,132,870 23.215 13.82 13.82 13.88 13.79 13.94 81,756 13.857 0.43%
2016-12-07 0 23.05 22.95 23.10 22.95 23.05 18,500 425,075 22.977 13.76 13.70 13.79 13.70 13.76 30,994 13.715 0.88%
2016-12-06 0 22.85 22.90 22.95 22.75 22.95 63,300 1,445,855 22.841 13.64 13.67 13.70 13.58 13.70 106,048 13.634 1.33%
2016-12-05 0 22.55 22.55 22.70 22.50 22.80 245,900 5,551,895 22.578 13.46 13.46 13.55 13.43 13.61 411,963 13.477 -0.66%
2016-12-02 0 22.70 22.70 22.80 22.70 22.80 89,700 2,042,115 22.766 13.55 13.55 13.61 13.55 13.61 150,277 13.589 -0.44%
2016-12-01 0 22.80 22.80 22.95 22.55 23.00 189,300 4,325,710 22.851 13.61 13.61 13.70 13.46 13.73 317,139 13.640 0.22%
2016-11-30 0 22.75 22.75 22.90 22.75 22.95 62,300 1,423,395 22.847 13.58 13.58 13.67 13.58 13.70 104,373 13.638 -0.22%
2016-11-29 0 22.80 22.80 22.90 22.65 22.85 65,300 1,487,380 22.778 13.61 13.61 13.67 13.52 13.64 109,399 13.596 -0.44%
2016-11-28 0 22.90 22.80 22.95 22.70 22.90 83,300 1,900,500 22.815 13.67 13.61 13.70 13.55 13.67 139,555 13.618 1.33%
2016-11-25 0 22.60 22.60 22.75 22.60 22.75 33,900 767,800 22.649 13.49 13.49 13.58 13.49 13.58 56,794 13.519 -0.22%
2016-11-24 0 22.65 22.60 22.75 22.60 22.70 36,400 823,710 22.629 13.52 13.49 13.58 13.49 13.55 60,982 13.507 -0.22%
2016-11-23 0 22.70 22.70 22.75 22.65 22.80 78,900 1,793,660 22.733 13.55 13.55 13.58 13.52 13.61 132,183 13.569 0.44%
2016-11-22 0 22.60 22.60 22.70 22.50 22.60 67,900 1,532,300 22.567 13.49 13.49 13.55 13.43 13.49 113,755 13.470 0.67%
2016-11-21 0 22.45 22.45 22.50 22.45 22.60 35,700 803,730 22.513 13.40 13.40 13.43 13.40 13.49 59,809 13.438 -0.22%
2016-11-18 0 22.50 22.50 22.60 22.35 22.55 28,400 638,080 22.468 13.43 13.43 13.49 13.34 13.46 47,579 13.411 0.45%
2016-11-17 0 22.40 22.35 22.45 22.40 22.55 53,000 1,187,600 22.408 13.37 13.34 13.40 13.37 13.46 88,792 13.375 0.00%
2016-11-16 0 22.40 22.40 22.50 22.40 22.55 29,000 651,650 22.471 13.37 13.37 13.43 13.37 13.46 48,584 13.413 0.00%
2016-11-15 0 22.40 22.40 22.50 22.40 22.50 51,000 1,143,225 22.416 13.37 13.37 13.43 13.37 13.43 85,442 13.380 0.22%
2016-11-14 0 22.35 22.35 22.45 22.30 22.55 44,400 994,145 22.391 13.34 13.34 13.40 13.31 13.46 74,385 13.365 -1.11%
2016-11-11 0 22.60 22.60 22.70 22.60 22.85 56,800 1,290,005 22.711 13.49 13.49 13.55 13.49 13.64 95,159 13.556 -1.53%
2016-11-10 0 22.95 22.95 23.05 22.95 23.10 95,000 2,185,310 23.003 13.70 13.70 13.76 13.70 13.79 159,156 13.731 1.32%
2016-11-09 0 22.65 22.65 22.75 22.30 23.00 86,700 1,953,640 22.533 13.52 13.52 13.58 13.31 13.73 145,251 13.450 -1.95%
2016-11-08 0 23.10 23.05 23.15 23.00 23.15 50,900 1,173,855 23.062 13.79 13.76 13.82 13.73 13.82 85,274 13.766 0.43%
2016-11-07 0 23.00 22.95 23.05 22.85 23.05 38,600 886,450 22.965 13.73 13.70 13.76 13.64 13.76 64,668 13.708 0.66%
2016-11-04 0 22.85 22.85 22.95 22.85 22.95 45,300 1,036,895 22.890 13.64 13.64 13.70 13.64 13.70 75,892 13.663 -0.44%
2016-11-03 0 22.95 22.95 23.00 22.90 23.05 50,100 1,149,855 22.951 13.70 13.70 13.73 13.67 13.76 83,934 13.700 0.22%
2016-11-02 0 22.90 22.90 23.00 22.90 23.10 35,100 806,610 22.980 13.67 13.67 13.73 13.67 13.79 58,804 13.717 -1.72%
2016-11-01 0 23.30 23.20 23.30 23.15 23.35 51,700 1,202,945 23.268 13.91 13.85 13.91 13.82 13.94 86,614 13.889 1.30%
2016-10-31 0 23.00 23.00 23.10 23.00 23.15 54,700 1,262,495 23.080 13.73 13.73 13.79 13.73 13.82 91,640 13.777 0.44%
2016-10-28 0 22.90 22.90 23.00 22.90 23.20 32,900 756,735 23.001 13.67 13.67 13.73 13.67 13.85 55,118 13.729 -0.87%
2016-10-27 0 23.10 23.10 23.20 23.00 23.40 93,100 2,150,055 23.094 13.79 13.79 13.85 13.73 13.97 155,973 13.785 -0.86%
2016-10-26 0 23.30 23.30 23.40 23.30 23.50 38,200 893,890 23.400 13.91 13.91 13.97 13.91 14.03 63,997 13.968 -1.06%
2016-10-25 0 23.55 23.55 23.65 23.55 23.70 57,700 1,361,615 23.598 14.06 14.06 14.12 14.06 14.15 96,666 14.086 0.00%
2016-10-24 0 23.55 23.55 23.65 23.35 23.65 79,300 1,865,200 23.521 14.06 14.06 14.12 13.94 14.12 132,853 14.040 0.64%
2016-10-20 0 23.40 23.35 23.45 23.40 23.55 13,700 321,480 23.466 13.97 13.94 14.00 13.97 14.06 22,952 14.007 0.21%
2016-10-19 0 23.35 23.35 23.45 23.30 23.55 42,600 998,465 23.438 13.94 13.94 14.00 13.91 14.06 71,369 13.990 -0.21%
2016-10-18 0 23.40 23.40 23.50 23.25 23.45 30,200 705,025 23.345 13.97 13.97 14.03 13.88 14.00 50,595 13.935 1.08%
2016-10-17 0 23.15 23.10 23.20 23.15 23.35 30,500 708,305 23.223 13.82 13.79 13.85 13.82 13.94 51,097 13.862 -0.64%
2016-10-14 0 23.30 23.25 23.35 23.20 23.35 34,500 802,850 23.271 13.91 13.88 13.94 13.85 13.94 57,799 13.890 1.08%
2016-10-13 0 23.05 23.00 23.10 23.05 23.30 31,100 718,980 23.118 13.76 13.73 13.79 13.76 13.91 52,103 13.799 -0.86%
2016-10-12 0 23.25 23.20 23.30 23.20 23.40 37,500 873,675 23.298 13.88 13.85 13.91 13.85 13.97 62,825 13.907 -0.85%
2016-10-11 0 23.45 23.45 23.55 23.45 24.00 28,100 665,200 23.673 14.00 14.00 14.06 14.00 14.33 47,077 14.130 -1.26%
2016-10-07 0 23.75 23.75 23.85 23.75 23.85 20,600 489,845 23.779 14.18 14.18 14.24 14.18 14.24 34,512 14.194 -0.42%
2016-10-06 0 23.85 23.90 24.05 23.85 23.95 22,500 537,640 23.895 14.24 14.27 14.36 14.24 14.30 37,695 14.263 0.21%
2016-10-05 0 23.80 23.75 23.90 23.75 23.90 21,000 499,390 23.781 14.21 14.18 14.27 14.18 14.27 35,182 14.195 0.21%
2016-10-04 0 23.75 23.75 23.90 23.70 23.80 20,900 496,420 23.752 14.18 14.18 14.27 14.15 14.21 35,014 14.178 -0.42%
2016-10-03 0 23.85 23.65 23.85 23.70 23.95 101,700 2,421,880 23.814 14.24 14.12 14.24 14.15 14.30 170,381 14.215 1.49%
2016-09-30 0 23.50 23.45 23.50 23.50 23.70 94,900 2,231,430 23.514 14.03 14.00 14.03 14.03 14.15 158,989 14.035 -1.47%
2016-09-29 0 23.85 23.85 24.00 23.80 23.90 21,100 502,820 23.830 14.24 14.24 14.33 14.21 14.27 35,349 14.224 0.63%
2016-09-28 0 23.70 23.70 23.85 23.60 23.75 5,900 139,860 23.705 14.15 14.15 14.24 14.09 14.18 9,884 14.150 0.00%
2016-09-27 0 23.70 23.70 23.85 23.45 23.85 61,400 1,456,525 23.722 14.15 14.15 14.24 14.00 14.24 102,865 14.160 1.07%
2016-09-26 0 23.45 23.45 23.60 23.45 24.00 27,900 661,000 23.692 14.00 14.00 14.09 14.00 14.33 46,742 14.142 -2.49%
2016-09-23 0 24.05 24.00 24.10 24.05 24.20 87,100 2,099,305 24.102 14.36 14.33 14.39 14.36 14.44 145,921 14.387 0.00%
2016-09-22 0 24.05 24.05 24.20 23.95 25.25 554,100 13,600,050 24.544 14.36 14.36 14.44 14.30 15.07 928,299 14.651 -0.33%
2016-09-21 0 25.15 25.05 25.15 24.85 25.15 117,900 2,947,770 25.002 14.40 14.35 14.40 14.23 14.40 205,870 14.319 1.21%
2016-09-20 0 24.85 24.85 24.95 24.75 24.90 71,900 1,785,745 24.837 14.23 14.23 14.29 14.17 14.26 125,548 14.224 -0.60%
2016-09-19 0 25.00 25.00 25.05 24.70 25.05 274,800 6,841,010 24.895 14.32 14.32 14.35 14.15 14.35 479,841 14.257 1.21%
2016-09-15 0 24.70 24.65 24.75 24.50 24.70 45,200 1,111,840 24.598 14.15 14.12 14.17 14.03 14.15 78,926 14.087 0.82%
2016-09-14 0 24.50 24.45 24.55 24.45 24.55 41,400 1,015,095 24.519 14.03 14.00 14.06 14.00 14.06 72,290 14.042 0.20%
2016-09-13 0 24.45 24.45 24.55 24.45 24.95 44,700 1,103,225 24.681 14.00 14.00 14.06 14.00 14.29 78,053 14.134 -0.61%
2016-09-12 0 24.60 24.55 24.65 24.60 24.85 38,200 944,975 24.738 14.09 14.06 14.12 14.09 14.23 66,703 14.167 -3.15%
2016-09-09 0 25.40 25.35 25.45 25.15 25.50 30,800 779,230 25.300 14.55 14.52 14.57 14.40 14.60 53,781 14.489 1.60%
2016-09-08 0 25.00 25.00 25.10 24.90 24.90 5,300 131,970 24.900 14.32 14.32 14.37 14.26 14.26 9,255 14.260 0.60%
2016-09-07 0 24.85 24.80 24.90 24.85 24.95 65,000 1,618,460 24.899 14.23 14.20 14.26 14.23 14.29 113,499 14.260 -0.40%
2016-09-06 0 24.95 24.95 25.05 24.75 24.90 13,000 323,020 24.848 14.29 14.29 14.35 14.17 14.26 22,700 14.230 1.01%
2016-09-05 0 24.70 24.70 24.80 24.65 24.75 30,800 760,765 24.700 14.15 14.15 14.20 14.12 14.17 53,781 14.146 1.44%
2016-09-02 0 24.35 24.35 24.45 24.35 24.45 25,600 623,560 24.358 13.95 13.95 14.00 13.95 14.00 44,701 13.949 0.00%
2016-09-01 0 24.35 24.30 24.40 24.05 24.35 38,800 940,215 24.232 13.95 13.92 13.97 13.77 13.95 67,750 13.878 1.04%
2016-08-31 0 24.10 24.05 24.15 24.10 24.15 10,400 250,740 24.110 13.80 13.77 13.83 13.80 13.83 18,160 13.807 0.00%
2016-08-30 0 24.10 24.05 24.20 24.10 24.15 50,600 1,220,745 24.125 13.80 13.77 13.86 13.80 13.83 88,355 13.816 0.63%
2016-08-29 0 23.95 23.95 24.05 23.90 24.10 30,700 735,700 23.964 13.72 13.72 13.77 13.69 13.80 53,607 13.724 -0.42%
2016-08-26 0 24.05 24.00 24.10 24.00 24.15 48,700 1,172,280 24.072 13.77 13.74 13.80 13.74 13.83 85,037 13.785 0.21%
2016-08-25 0 24.00 23.95 24.05 24.00 24.10 79,800 1,915,705 24.006 13.74 13.72 13.77 13.74 13.80 139,342 13.748 -0.21%
2016-08-24 0 24.05 24.00 24.10 24.00 24.25 33,400 804,915 24.099 13.77 13.74 13.80 13.74 13.89 58,321 13.801 -0.21%
2016-08-23 0 24.10 24.10 24.20 24.05 24.25 33,000 796,400 24.133 13.80 13.80 13.86 13.77 13.89 57,623 13.821 -0.21%
2016-08-22 0 24.15 24.15 24.25 24.10 24.40 30,000 726,440 24.215 13.83 13.83 13.89 13.80 13.97 52,384 13.868 -0.41%
2016-08-19 0 24.25 24.25 24.35 24.20 24.50 69,700 1,692,245 24.279 13.89 13.89 13.95 13.86 14.03 121,706 13.904 -0.61%
2016-08-18 0 24.40 24.40 24.50 24.30 24.50 42,500 1,038,310 24.431 13.97 13.97 14.03 13.92 14.03 74,211 13.991 0.83%
2016-08-17 0 24.20 24.20 24.30 24.20 24.40 21,600 524,980 24.305 13.86 13.86 13.92 13.86 13.97 37,717 13.919 -0.21%
2016-08-16 0 24.25 24.25 24.30 24.20 24.45 24,900 603,770 24.248 13.89 13.89 13.92 13.86 14.00 43,479 13.886 0.00%
2016-08-15 0 24.25 24.25 24.35 - - 0 0 - 13.89 13.89 13.95 - - 0 - 0.41%
2016-08-12 0 24.15 24.15 24.25 24.05 24.15 21,400 515,865 24.106 13.83 13.83 13.89 13.77 13.83 37,367 13.805 1.05%
2016-08-11 0 23.90 23.90 24.00 23.75 24.00 23,500 562,680 23.944 13.69 13.69 13.74 13.60 13.74 41,034 13.712 0.42%
2016-08-10 0 23.80 23.80 23.90 23.70 23.95 24,600 586,540 23.843 13.63 13.63 13.69 13.57 13.72 42,955 13.655 0.63%
2016-08-09 0 23.65 23.65 23.75 23.60 23.70 23,000 543,700 23.639 13.54 13.54 13.60 13.52 13.57 40,161 13.538 0.42%
2016-08-08 0 23.55 23.55 23.60 23.35 23.65 39,400 927,880 23.550 13.49 13.49 13.52 13.37 13.54 68,798 13.487 1.07%
2016-08-05 0 23.30 23.30 23.35 23.30 23.35 51,700 1,206,585 23.338 13.34 13.34 13.37 13.34 13.37 90,276 13.366 0.87%
2016-08-04 0 23.10 23.10 23.20 23.10 23.25 26,200 607,230 23.177 13.23 13.23 13.29 13.23 13.32 45,749 13.273 -0.65%
2016-08-03 0 23.25 23.40 24.20 23.15 23.60 98,100 2,279,620 23.238 13.32 13.40 13.86 13.26 13.52 171,297 13.308 -0.64%
2016-08-01 0 23.40 23.40 23.55 23.40 23.40 231,700 5,421,780 23.400 13.40 13.40 13.49 13.40 13.40 404,582 13.401 1.30%
2016-07-29 0 23.10 23.05 23.10 23.10 23.55 167,600 3,882,740 23.167 13.23 13.20 13.23 13.23 13.49 292,654 13.267 -1.28%
2016-07-28 0 23.40 23.40 23.50 23.40 23.40 1,000 23,400 23.400 13.40 13.40 13.46 13.40 13.40 1,746 13.401 0.86%
2016-07-27 0 23.20 23.20 24.20 23.10 23.45 84,300 1,964,800 23.307 13.29 13.29 13.86 13.23 13.43 147,200 13.348 -0.43%
2016-07-26 0 23.30 23.25 23.35 23.25 23.35 8,600 200,260 23.286 13.34 13.32 13.37 13.32 13.37 15,017 13.336 0.87%
2016-07-25 0 23.10 23.10 23.20 23.05 23.20 11,500 266,100 23.139 13.23 13.23 13.29 13.20 13.29 20,081 13.252 0.00%
2016-07-22 0 23.10 23.10 23.20 23.10 23.10 4,000 92,400 23.100 13.23 13.23 13.29 13.23 13.23 6,985 13.229 -0.65%
2016-07-21 0 23.25 23.15 23.25 23.15 23.25 3,500 81,255 23.216 13.32 13.26 13.32 13.26 13.32 6,112 13.295 0.43%
2016-07-20 0 23.15 23.10 23.20 22.95 23.15 14,900 343,955 23.084 13.26 13.23 13.29 13.14 13.26 26,018 13.220 1.09%
2016-07-19 0 22.90 22.85 - 22.85 22.90 16,700 382,015 22.875 13.11 13.09 - 13.09 13.11 29,161 13.100 0.00%
2016-07-18 0 22.90 22.95 23.00 22.85 22.90 11,000 251,370 22.852 13.11 13.14 13.17 13.09 13.11 19,208 13.087 0.00%
2016-07-15 0 22.90 22.80 23.00 22.90 27.25 221,900 5,296,380 23.868 13.11 13.06 13.17 13.11 15.61 387,469 13.669 -20.90%
2016-07-14 0 28.95 29.00 - 22.45 26.45 73,900 1,683,105 22.775 16.58 16.61 - 12.86 15.15 129,040 13.043 28.10%
2016-07-13 0 22.60 22.55 22.60 22.55 22.85 58,200 1,315,765 22.608 12.94 12.91 12.94 12.91 13.09 101,626 12.947 0.89%
2016-07-12 0 22.40 22.35 22.50 22.25 22.40 82,100 1,828,410 22.271 12.83 12.80 12.89 12.74 12.83 143,358 12.754 0.90%
2016-07-11 0 22.20 22.15 22.25 22.10 22.20 21,800 483,375 22.173 12.71 12.69 12.74 12.66 12.71 38,066 12.698 1.83%
2016-07-08 0 21.80 21.80 21.85 21.80 21.85 28,900 630,270 21.809 12.48 12.48 12.51 12.48 12.51 50,464 12.490 -0.68%
2016-07-07 0 21.95 21.95 22.00 21.90 22.00 35,900 787,835 21.945 12.57 12.57 12.60 12.54 12.60 62,687 12.568 1.15%
2016-07-06 0 21.70 21.70 21.75 21.60 21.70 16,600 359,015 21.627 12.43 12.43 12.46 12.37 12.43 28,986 12.386 -1.14%
2016-07-05 0 21.95 21.90 21.95 21.95 22.10 13,600 299,450 22.018 12.57 12.54 12.57 12.57 12.66 23,748 12.610 -1.13%
2016-07-04 0 22.20 22.15 22.20 22.15 22.35 12,500 277,915 22.233 12.71 12.69 12.71 12.69 12.80 21,827 12.733 0.91%
2016-06-30 0 22.00 22.00 22.05 21.90 22.00 35,400 777,720 21.970 12.60 12.60 12.63 12.54 12.60 61,814 12.582 1.85%
2016-06-29 0 21.60 21.60 21.75 21.50 21.60 91,600 1,976,670 21.579 12.37 12.37 12.46 12.31 12.37 159,947 12.358 0.93%
2016-06-28 0 21.40 21.40 21.45 21.25 21.25 1,200 25,500 21.250 12.26 12.26 12.28 12.17 12.17 2,095 12.170 0.00%
2016-06-27 0 21.40 21.40 21.45 21.15 21.15 1,200 25,380 21.150 12.26 12.26 12.28 12.11 12.11 2,095 12.112 0.71%
2016-06-24 0 21.25 21.25 21.30 20.75 21.50 21,100 439,615 20.835 12.17 12.17 12.20 11.88 12.31 36,844 11.932 -2.30%
2016-06-23 0 21.75 21.70 21.75 21.75 21.80 17,300 376,335 21.754 12.46 12.43 12.46 12.46 12.48 30,208 12.458 0.46%
2016-06-22 0 21.65 21.65 21.70 21.45 21.60 23,300 502,340 21.560 12.40 12.40 12.43 12.28 12.37 40,685 12.347 0.70%
2016-06-21 0 21.50 21.50 21.55 21.40 21.50 6,000 128,950 21.492 12.31 12.31 12.34 12.26 12.31 10,477 12.308 0.47%
2016-06-20 0 21.40 21.40 21.45 21.30 21.30 6,000 127,800 21.300 12.26 12.26 12.28 12.20 12.20 10,477 12.198 1.42%
2016-06-17 0 21.10 21.10 21.15 21.10 21.10 14,100 297,510 21.100 12.08 12.08 12.11 12.08 12.08 24,621 12.084 0.72%
2016-06-16 0 20.95 20.90 20.95 20.95 21.15 1,100 23,245 21.132 12.00 11.97 12.00 12.00 12.11 1,921 12.102 -1.18%
2016-06-15 0 21.20 21.20 21.25 21.05 21.20 5,500 116,525 21.186 12.14 12.14 12.17 12.06 12.14 9,604 12.133 0.00%
2016-06-14 0 21.20 21.15 21.20 21.20 21.25 1,000 21,225 21.225 12.14 12.11 12.14 12.14 12.17 1,746 12.155 -0.24%
2016-06-13 0 21.25 21.20 21.25 21.25 21.40 31,600 671,725 21.257 12.17 12.14 12.17 12.17 12.26 55,178 12.174 -1.85%
2016-06-10 0 21.65 21.60 21.65 21.85 21.90 21,500 469,825 21.852 12.40 12.37 12.40 12.51 12.54 37,542 12.515 -1.37%
2016-06-08 0 21.95 21.95 22.00 21.95 21.95 21,000 460,950 21.950 12.57 12.57 12.60 12.57 12.57 36,669 12.571 -0.23%
2016-06-07 0 22.00 21.95 22.00 21.80 22.00 12,200 266,875 21.875 12.60 12.57 12.60 12.48 12.60 21,303 12.528 1.38%
2016-06-06 0 21.70 21.70 21.75 21.65 21.70 1,000 21,675 21.675 12.43 12.43 12.46 12.40 12.43 1,746 12.413 -0.23%
2016-06-03 0 21.75 21.70 21.75 21.75 21.75 1,000 21,750 21.750 12.46 12.43 12.46 12.46 12.46 1,746 12.456 0.23%
2016-06-02 0 21.70 21.65 21.70 21.60 21.70 1,100 23,770 21.609 12.43 12.40 12.43 12.37 12.43 1,921 12.375 0.70%
2016-06-01 0 21.55 21.55 21.60 21.45 21.55 1,300 27,955 21.504 12.34 12.34 12.37 12.28 12.34 2,270 12.315 0.23%
2016-05-31 0 21.50 21.45 21.55 21.40 21.50 40,400 867,885 21.482 12.31 12.28 12.34 12.26 12.31 70,544 12.303 0.70%
2016-05-30 0 21.35 21.35 21.45 21.30 21.35 1,000 21,325 21.325 12.23 12.23 12.28 12.20 12.23 1,746 12.213 -0.23%
2016-05-27 0 21.40 21.30 21.40 21.20 21.50 6,500 139,100 21.400 12.26 12.20 12.26 12.14 12.31 11,350 12.256 1.18%
2016-05-26 0 21.15 21.15 21.25 21.10 21.10 500 10,550 21.100 12.11 12.11 12.17 12.08 12.08 873 12.084 -0.47%
2016-05-25 0 21.25 21.20 21.30 21.00 21.30 10,300 217,880 21.153 12.17 12.14 12.20 12.03 12.20 17,985 12.114 1.67%
2016-05-24 0 20.90 20.85 20.90 - - 0 0 - 11.97 11.94 11.97 - - 0 - -0.48%
2016-05-23 0 21.00 20.90 20.95 - - 0 0 - 12.03 11.97 12.00 - - 0 - 0.00%
2016-05-20 0 21.00 20.95 21.00 21.00 21.00 1,200 25,125 20.938 12.03 12.00 12.03 12.03 12.03 2,095 11.991 0.72%
2016-05-19 0 20.85 20.85 20.90 - - 0 0 - 11.94 11.94 11.97 - - 0 - 0.24%
2016-05-18 0 20.80 20.85 20.90 20.75 20.85 5,500 114,200 20.764 11.91 11.94 11.97 11.88 11.94 9,604 11.891 -0.72%
2016-05-17 0 20.95 20.95 21.00 20.60 20.60 800 16,605 20.756 12.00 12.00 12.03 11.80 11.80 1,397 11.887 0.96%
2016-05-16 0 20.75 20.65 20.75 - - 0 0 - 11.88 11.83 11.88 - - 0 - -0.24%
2016-05-13 0 20.80 20.75 20.80 20.85 20.85 200 4,170 20.850 11.91 11.88 11.91 11.94 11.94 349 11.941 -1.42%
2016-05-12 0 21.10 21.10 21.20 21.10 21.10 300 6,330 21.100 12.08 12.08 12.14 12.08 12.08 524 12.084 -0.94%
2016-05-11 0 21.30 21.20 21.30 - - 500 10,675 21.350 12.20 12.14 12.20 - - 873 12.227 0.00%
2016-05-10 0 21.30 21.25 21.35 - - 0 0 - 12.20 12.17 12.23 - - 0 - 0.00%
2016-05-09 0 21.30 21.20 21.30 - - 0 0 - 12.20 12.14 12.20 - - 0 - -0.47%
2016-05-06 0 21.40 21.30 21.40 - - 0 0 - 12.26 12.20 12.26 - - 0 - -0.93%
2016-05-05 0 21.60 21.60 21.70 - - 0 0 - 12.37 12.37 12.43 - - 0 - 0.00%
2016-05-04 0 21.60 21.60 21.70 21.55 21.55 20,000 431,000 21.550 12.37 12.37 12.43 12.34 12.34 34,923 12.341 -0.69%
2016-05-03 0 21.75 21.65 21.75 21.75 21.75 300 6,525 21.750 12.46 12.40 12.46 12.46 12.46 524 12.456 -0.91%
2016-04-29 0 21.95 21.85 21.95 - - 0 0 - 12.57 12.51 12.57 - - 0 - -0.90%
2016-04-28 0 22.15 22.00 22.15 22.20 22.30 2,600 57,930 22.281 12.69 12.60 12.69 12.71 12.77 4,540 12.760 0.45%
2016-04-27 0 22.05 21.95 22.05 - - 0 0 - 12.63 12.57 12.63 - - 0 - -0.23%
2016-04-26 0 22.10 22.00 22.10 22.10 22.10 500 11,050 22.100 12.66 12.60 12.66 12.66 12.66 873 12.656 0.23%
2016-04-25 0 22.05 21.95 22.05 - - 0 0 - 12.63 12.57 12.63 - - 0 - -0.23%
2016-04-22 0 22.10 22.00 22.10 - - 0 0 - 12.66 12.60 12.66 - - 0 - -0.45%
2016-04-21 0 22.20 22.10 22.25 22.20 22.20 500 11,100 22.200 12.71 12.66 12.74 12.71 12.71 873 12.714 0.91%
2016-04-20 0 22.00 21.90 22.00 22.05 22.05 500 11,025 22.050 12.60 12.54 12.60 12.63 12.63 873 12.628 -0.68%
2016-04-19 0 22.15 22.10 22.20 22.15 22.15 500 11,075 22.150 12.69 12.66 12.71 12.69 12.69 873 12.685 0.91%
2016-04-18 0 21.95 21.95 22.05 21.90 21.90 100 2,190 21.900 12.57 12.57 12.63 12.54 12.54 175 12.542 -0.45%
2016-04-15 0 22.05 22.05 22.20 22.05 22.10 2,300 50,740 22.061 12.63 12.63 12.71 12.63 12.66 4,016 12.634 -0.23%
2016-04-14 0 22.10 22.00 22.15 22.10 22.10 500 11,050 22.100 12.66 12.60 12.69 12.66 12.66 873 12.656 0.45%
2016-04-13 0 22.00 22.00 22.10 21.60 21.95 1,500 32,645 21.763 12.60 12.60 12.66 12.37 12.57 2,619 12.464 2.09%
2016-04-12 0 21.55 21.55 21.65 - - 0 0 - 12.34 12.34 12.40 - - 0 - 0.23%
2016-04-11 0 21.50 21.50 21.60 - - 0 0 - 12.31 12.31 12.37 - - 0 - 0.94%
2016-04-08 0 21.30 21.30 21.40 21.20 21.20 500 10,600 21.200 12.20 12.20 12.26 12.14 12.14 873 12.141 0.00%
2016-04-07 0 21.30 21.25 21.35 - - 0 0 - 12.20 12.17 12.23 - - 0 - 0.00%
2016-04-06 0 21.30 21.25 21.35 - - 0 0 - 12.20 12.17 12.23 - - 0 - 0.00%
2016-04-05 0 21.30 21.20 21.30 - - 0 0 - 12.20 12.14 12.20 - - 0 - -1.16%
2016-04-01 0 21.55 21.35 21.55 - - 0 0 - 12.34 12.23 12.34 - - 0 - -0.69%
2016-03-31 0 21.70 21.70 21.80 - - 0 0 - 12.43 12.43 12.48 - - 0 - 0.46%
2016-03-30 0 21.60 21.60 21.70 21.30 21.55 5,300 113,215 21.361 12.37 12.37 12.43 12.20 12.34 9,255 12.233 1.41%
2016-03-29 0 21.30 21.25 21.40 21.30 21.30 2,000 42,600 21.300 12.20 12.17 12.26 12.20 12.20 3,492 12.198 -0.70%
2016-03-24 0 21.45 21.45 21.55 21.45 21.65 3,000 64,600 21.533 12.28 12.28 12.34 12.28 12.40 5,238 12.332 -0.92%
2016-03-23 0 21.65 21.60 21.65 - - 0 0 - 12.40 12.37 12.40 - - 0 - -0.46%
2016-03-22 0 21.75 21.60 21.80 21.75 21.95 3,500 76,475 21.850 12.46 12.37 12.48 12.46 12.57 6,112 12.513 -0.14%
2016-03-21 0 22.00 22.00 22.20 22.00 22.20 4,000 88,425 22.106 12.47 12.47 12.59 12.47 12.59 7,055 12.533 -0.45%
2016-03-18 0 22.10 22.00 22.10 21.90 22.10 5,100 112,195 21.999 12.53 12.47 12.53 12.42 12.53 8,995 12.473 1.61%
2016-03-17 0 21.75 21.70 21.85 21.75 21.90 30,000 654,880 21.829 12.33 12.30 12.39 12.33 12.42 52,913 12.376 0.00%
2016-03-16 0 21.75 21.65 21.75 21.80 21.90 1,500 32,775 21.850 12.33 12.27 12.33 12.36 12.42 2,646 12.388 0.00%
2016-03-15 0 21.75 21.65 21.75 - - 0 0 - 12.33 12.27 12.33 - - 0 - -0.46%
2016-03-14 0 21.85 21.70 21.90 21.55 21.90 45,200 985,400 21.801 12.39 12.30 12.42 12.22 12.42 79,723 12.360 1.39%
2016-03-11 0 21.55 21.50 21.55 21.40 21.55 11,100 238,680 21.503 12.22 12.19 12.22 12.13 12.22 19,578 12.191 0.47%
2016-03-10 0 21.45 21.30 21.45 - - 0 0 - 12.16 12.08 12.16 - - 0 - 0.00%
2016-03-09 0 21.45 21.30 21.45 - - 0 0 - 12.16 12.08 12.16 - - 0 - -0.46%
2016-03-08 0 21.55 21.40 21.55 - - 0 0 - 12.22 12.13 12.22 - - 0 - -0.46%
2016-03-07 0 21.65 21.50 21.65 21.60 21.65 6,100 131,890 21.621 12.27 12.19 12.27 12.25 12.27 10,759 12.258 0.93%
2016-03-04 0 21.45 21.45 21.60 - - 0 0 - 12.16 12.16 12.25 - - 0 - 0.70%
2016-03-03 0 21.30 21.15 21.30 - - 0 0 - 12.08 11.99 12.08 - - 0 - 0.00%
2016-03-02 0 21.30 21.20 21.30 21.30 21.30 100 2,130 21.300 12.08 12.02 12.08 12.08 12.08 176 12.076 3.15%
2016-03-01 0 20.65 20.65 20.75 20.55 20.55 200 4,110 20.550 11.71 11.71 11.76 11.65 11.65 353 11.651 0.49%
2016-02-29 0 20.55 20.40 20.55 - - 0 0 - 11.65 11.57 11.65 - - 0 - 0.00%
2016-02-26 0 20.55 20.55 20.65 20.50 20.50 500 10,250 20.500 11.65 11.65 11.71 11.62 11.62 882 11.623 1.73%
2016-02-25 0 20.20 20.05 20.20 - - 0 0 - 11.45 11.37 11.45 - - 0 - -1.46%
2016-02-24 0 20.50 20.35 20.50 - - 0 0 - 11.62 11.54 11.62 - - 0 - -0.24%
2016-02-23 0 20.55 20.45 20.60 - - 0 0 - 11.65 11.59 11.68 - - 0 - 0.00%
2016-02-22 0 20.55 20.55 20.70 - - 2,230,000 45,492,000 20.400 11.65 11.65 11.74 - - 3,933,235 11.566 0.98%
2016-02-19 0 20.35 20.35 20.50 - - 0 0 - 11.54 11.54 11.62 - - 0 - 0.00%
2016-02-18 0 20.35 20.25 20.40 20.35 20.35 100 2,035 20.350 11.54 11.48 11.57 11.54 11.54 176 11.538 1.24%
2016-02-17 0 20.10 19.96 - - - 0 0 - 11.40 11.32 - - - 0 - -0.74%
2016-02-16 0 20.25 20.00 20.30 20.25 20.30 3,100 62,825 20.266 11.48 11.34 11.51 11.48 11.51 5,468 11.490 1.55%
2016-02-15 0 19.94 19.94 20.20 19.90 19.94 1,500 29,870 19.913 11.31 11.31 11.45 11.28 11.31 2,646 11.290 2.78%
2016-02-12 0 19.40 19.40 19.54 19.40 19.48 20,000 389,200 19.460 11.00 11.00 11.08 11.00 11.04 35,276 11.033 -1.22%
2016-02-11 0 19.64 19.56 19.64 19.62 20.00 1,000 19,810 19.810 11.14 11.09 11.14 11.12 11.34 1,764 11.232 -1.80%
2016-02-05 0 20.00 20.00 20.15 - - 0 0 - 11.34 11.34 11.42 - - 0 - 0.00%
2016-02-04 0 20.00 20.00 20.10 - - 0 0 - 11.34 11.34 11.40 - - 0 - 0.81%
2016-02-03 0 19.84 19.84 19.96 19.78 19.84 1,000 19,810 19.810 11.25 11.25 11.32 11.21 11.25 1,764 11.232 -1.29%
2016-02-02 0 20.10 20.10 20.25 - - 0 0 - 11.40 11.40 11.48 - - 0 - 0.50%
2016-02-01 0 20.00 20.00 20.15 - - 0 0 - 11.34 11.34 11.42 - - 0 - 0.00%
2016-01-29 0 20.00 20.00 20.35 - - 0 0 - 11.34 11.34 11.54 - - 0 - 1.01%
2016-01-28 0 19.80 19.76 19.90 19.74 19.80 1,000 19,770 19.770 11.23 11.20 11.28 11.19 11.23 1,764 11.209 1.12%
2016-01-27 0 19.58 19.58 19.72 - - 0 0 - 11.10 11.10 11.18 - - 0 - 0.00%
2016-01-26 0 19.58 19.50 19.58 19.72 19.72 500 9,860 19.720 11.10 11.06 11.10 11.18 11.18 882 11.181 -2.10%
2016-01-25 0 20.00 19.96 20.15 20.00 20.00 300 6,000 20.000 11.34 11.32 11.42 11.34 11.34 529 11.339 1.11%
2016-01-22 0 19.78 19.78 19.92 19.72 19.72 500 9,860 19.720 11.21 11.21 11.29 11.18 11.18 882 11.181 2.06%
2016-01-21 0 19.38 19.22 19.38 19.72 19.72 100 1,972 19.720 10.99 10.90 10.99 11.18 11.18 176 11.181 -1.92%
2016-01-20 0 19.76 19.72 19.78 19.76 19.92 8,200 162,386 19.803 11.20 11.18 11.21 11.20 11.29 14,463 11.228 -2.42%
2016-01-19 0 20.25 20.25 20.40 20.00 20.00 500 10,000 20.000 11.48 11.48 11.57 11.34 11.34 882 11.339 1.25%
2016-01-18 0 20.00 20.00 20.05 20.00 20.00 500 10,000 20.000 11.34 11.34 11.37 11.34 11.34 882 11.339 -1.72%
2016-01-15 0 20.35 20.20 20.30 - - 0 0 - 11.54 11.45 11.51 - - 0 - -0.97%
2016-01-14 0 20.55 20.45 20.55 - - 0 0 - 11.65 11.59 11.65 - - 0 - -0.48%
2016-01-13 0 20.65 20.65 20.80 20.65 20.90 35,900 742,075 20.671 11.71 11.71 11.79 11.71 11.85 63,320 11.719 0.24%
2016-01-12 0 20.60 20.55 20.65 20.60 20.85 47,500 982,325 20.681 11.68 11.65 11.71 11.68 11.82 83,780 11.725 -0.24%
2016-01-11 0 20.65 20.60 20.70 20.65 20.75 103,500 2,164,505 20.913 11.71 11.68 11.74 11.71 11.76 182,551 11.857 -2.59%
2016-01-08 0 21.20 21.20 21.30 21.10 21.20 1,500 31,725 21.150 12.02 12.02 12.08 11.96 12.02 2,646 11.991 0.00%
2016-01-07 0 21.20 21.10 21.20 - - 0 0 - 12.02 11.96 12.02 - - 0 - -2.75%
2016-01-06 0 21.80 21.75 21.85 21.80 21.95 24,500 534,175 21.803 12.36 12.33 12.39 12.36 12.44 43,213 12.362 -0.91%
2016-01-05 0 22.00 21.95 22.05 - - 0 0 - 12.47 12.44 12.50 - - 0 - 0.00%
2016-01-04 0 22.00 21.85 21.95 22.05 22.05 700 15,435 22.050 12.47 12.39 12.44 12.50 12.50 1,235 12.502 -2.44%
2015-12-31 0 22.55 - - - - 0 0 - 12.79 - - - - 0 - 0.22%
2015-12-30 0 22.50 22.45 22.55 22.40 22.50 9,600 215,520 22.450 12.76 12.73 12.79 12.70 12.76 16,932 12.728 0.22%
2015-12-29 0 22.45 22.45 22.55 - - 0 0 - 12.73 12.73 12.79 - - 0 - 0.90%
2015-12-28 0 22.25 22.25 22.40 22.20 22.40 800 17,900 22.375 12.61 12.61 12.70 12.59 12.70 1,411 12.686 -0.89%
2015-12-24 0 22.45 - - - - 0 0 - 12.73 - - - - 0 - 0.67%
2015-12-23 0 22.30 22.30 22.40 - - 0 0 - 12.64 12.64 12.70 - - 0 - 0.90%
2015-12-22 0 22.10 22.10 22.20 - - 0 0 - 12.53 12.53 12.59 - - 0 - 0.23%
2015-12-21 0 22.05 21.90 22.05 21.90 22.05 5,600 122,955 21.956 12.50 12.42 12.50 12.42 12.50 9,877 12.448 0.00%
2015-12-18 0 22.05 21.95 22.10 22.05 22.05 700 15,435 22.050 12.50 12.44 12.53 12.50 12.50 1,235 12.502 0.46%
2015-12-17 0 21.95 21.95 22.05 - - 0 0 - 12.44 12.44 12.50 - - 0 - 0.92%
2015-12-16 0 21.75 - - 21.75 21.75 7,700 167,475 21.750 12.33 - - 12.33 12.33 13,581 12.331 0.93%
2015-12-15 0 21.55 21.50 21.60 21.55 21.55 3,100 66,805 21.550 12.22 12.19 12.25 12.22 12.22 5,468 12.218 0.47%
2015-12-14 0 21.45 17.04 - 21.45 21.45 100 2,145 21.450 12.16 9.661 - 12.16 12.16 176 12.161 -1.38%
2015-12-11 0 21.75 21.50 21.95 - - 0 0 - 12.33 12.19 12.44 - - 0 - -0.91%
2015-12-10 0 21.95 21.90 22.00 21.95 21.95 3,200 70,240 21.950 12.44 12.42 12.47 12.44 12.44 5,644 12.445 -0.68%
2015-12-09 0 22.10 22.00 22.10 - - 0 0 - 12.53 12.47 12.53 - - 0 - -0.23%
2015-12-08 0 22.15 22.00 22.15 22.15 22.20 15,600 345,100 22.122 12.56 12.47 12.56 12.56 12.59 27,515 12.542 -1.12%
2015-12-07 0 22.40 22.20 22.65 22.40 22.40 31,800 712,320 22.400 12.70 12.59 12.84 12.70 12.70 56,088 12.700 0.67%
2015-12-04 0 22.25 22.20 22.35 22.25 22.25 5,800 129,050 22.250 12.61 12.59 12.67 12.61 12.61 10,230 12.615 -0.45%
2015-12-03 0 22.35 22.35 22.45 22.30 22.50 45,100 1,011,175 22.421 12.67 12.67 12.73 12.64 12.76 79,547 12.712 -0.45%
2015-12-02 0 22.45 22.10 22.60 22.40 22.55 25,200 565,815 22.453 12.73 12.53 12.81 12.70 12.79 44,447 12.730 1.13%
2015-12-01 0 22.20 22.05 22.55 22.20 22.20 20,000 444,000 22.200 12.59 12.50 12.79 12.59 12.59 35,276 12.587 -0.22%
2015-11-30 0 22.25 22.10 22.25 22.10 22.25 5,100 113,460 22.247 12.61 12.53 12.61 12.53 12.61 8,995 12.613 -0.45%
2015-11-27 0 22.35 21.80 22.35 - - 0 0 - 12.67 12.36 12.67 - - 0 - -1.54%
2015-11-26 0 22.70 22.45 22.75 - - 0 0 - 12.87 12.73 12.90 - - 0 - 0.00%
2015-11-25 0 22.70 22.60 22.90 22.70 22.80 22,000 500,650 22.757 12.87 12.81 12.98 12.87 12.93 38,803 12.902 -0.22%
2015-11-24 0 22.75 22.65 23.00 22.75 22.75 500 11,375 22.750 12.90 12.84 13.04 12.90 12.90 882 12.898 -0.22%
2015-11-23 0 22.80 22.70 22.90 22.60 22.80 20,500 464,500 22.659 12.93 12.87 12.98 12.81 12.93 36,158 12.847 0.88%
2015-11-20 0 22.60 22.60 22.80 - - 0 0 - 12.81 12.81 12.93 - - 0 - 0.22%
2015-11-19 0 22.55 22.55 22.70 - - 0 0 - 12.79 12.79 12.87 - - 0 - 0.67%
2015-11-18 0 22.40 22.25 22.40 - - 0 0 - 12.70 12.61 12.70 - - 0 - -0.22%
2015-11-17 0 22.45 22.25 22.45 22.30 22.45 31,800 710,885 22.355 12.73 12.61 12.73 12.64 12.73 56,088 12.674 1.58%
2015-11-16 0 22.10 22.10 22.25 21.95 22.05 40,500 889,075 21.953 12.53 12.53 12.61 12.44 12.50 71,433 12.446 -0.67%
2015-11-13 0 22.25 22.25 22.40 22.25 22.50 40,500 901,400 22.257 12.61 12.61 12.70 12.61 12.76 71,433 12.619 -2.20%
2015-11-12 0 22.75 22.75 22.90 22.60 22.75 17,000 385,160 22.657 12.90 12.90 12.98 12.81 12.90 29,984 12.845 0.22%
2015-11-11 0 22.70 22.60 22.70 22.65 22.70 15,600 353,940 22.689 12.87 12.81 12.87 12.84 12.87 27,515 12.864 0.89%
2015-11-10 0 22.50 22.45 22.65 22.45 22.75 14,300 322,640 22.562 12.76 12.73 12.84 12.73 12.90 25,222 12.792 -2.39%
2015-11-09 0 23.05 22.95 23.05 23.05 23.05 900 20,745 23.050 13.07 13.01 13.07 13.07 13.07 1,587 13.069 -0.43%
2015-11-06 0 23.15 23.10 23.20 - - 0 0 - 13.13 13.10 13.15 - - 0 - -0.43%
2015-11-05 0 23.25 23.20 23.30 - - 0 0 - 13.18 13.15 13.21 - - 0 - 0.00%
2015-11-04 0 23.25 23.15 23.30 23.25 23.30 1,300 30,250 23.269 13.18 13.13 13.21 13.18 13.21 2,293 13.193 1.31%
2015-11-03 0 22.95 22.95 23.05 - - 0 0 - 13.01 13.01 13.07 - - 0 - 0.44%
2015-11-02 0 22.85 22.75 22.85 - - 0 0 - 12.96 12.90 12.96 - - 0 - -0.65%
2015-10-30 0 23.00 22.90 23.00 - - 0 0 - 13.04 12.98 13.04 - - 0 - 0.00%
2015-10-29 0 23.00 22.95 23.05 - - 0 0 - 13.04 13.01 13.07 - - 0 - 0.00%
2015-10-28 0 23.00 22.95 23.05 23.00 23.00 500 11,500 23.000 13.04 13.01 13.07 13.04 13.04 882 13.040 -0.86%
2015-10-27 0 23.20 23.05 23.20 - - 0 0 - 13.15 13.07 13.15 - - 0 - 0.00%
2015-10-26 0 23.20 23.05 23.20 23.20 23.20 100 2,320 23.200 13.15 13.07 13.15 13.15 13.15 176 13.154 0.65%
2015-10-23 0 23.05 23.05 23.20 - - 0 0 - 13.07 13.07 13.15 - - 0 - 0.66%
2015-10-22 0 22.90 22.90 23.05 - - 0 0 - 12.98 12.98 13.07 - - 0 - 0.00%
2015-10-20 0 22.90 22.90 23.05 22.90 22.90 2,000 45,800 22.900 12.98 12.98 13.07 12.98 12.98 3,528 12.983 0.00%
2015-10-19 0 22.90 22.90 23.05 - - 0 0 - 12.98 12.98 13.07 - - 0 - 0.00%
2015-10-16 0 22.90 22.90 23.05 - - 0 0 - 12.98 12.98 13.07 - - 0 - 0.22%
2015-10-15 0 22.85 22.85 23.00 22.80 22.80 5,600 127,680 22.800 12.96 12.96 13.04 12.93 12.93 9,877 12.927 0.88%
2015-10-14 0 22.65 22.60 22.75 - - 0 0 - 12.84 12.81 12.90 - - 0 - 0.00%
2015-10-13 0 22.65 22.65 22.80 22.60 22.75 4,400 99,655 22.649 12.84 12.84 12.93 12.81 12.90 7,761 12.841 -0.44%
2015-10-12 0 22.75 22.75 22.90 - - 0 0 - 12.90 12.90 12.98 - - 0 - 0.22%
2015-10-09 0 22.70 - - 22.70 22.75 6,800 154,460 22.715 12.87 - - 12.87 12.90 11,994 12.878 1.57%
2015-10-08 0 22.35 22.35 22.50 22.35 22.40 9,500 212,575 22.376 12.67 12.67 12.76 12.67 12.70 16,756 12.687 -0.67%
2015-10-07 0 22.50 22.50 22.65 22.25 22.25 10,000 222,500 22.250 12.76 12.76 12.84 12.61 12.61 17,638 12.615 1.35%
2015-10-06 0 22.20 22.05 22.20 - - 0 0 - 12.59 12.50 12.59 - - 0 - -0.22%
2015-10-05 0 22.25 22.15 22.25 22.30 22.30 90,000 2,007,000 22.300 12.61 12.56 12.61 12.64 12.64 158,740 12.643 1.83%
2015-10-02 0 21.85 21.80 21.95 21.85 21.85 100 2,185 21.850 12.39 12.36 12.44 12.39 12.39 176 12.388 2.34%
2015-09-30 0 21.35 21.35 21.50 - - 0 0 - 12.10 12.10 12.19 - - 0 - 1.18%
2015-09-29 0 21.10 21.05 21.20 21.10 21.10 5,000 105,500 21.100 11.96 11.93 12.02 11.96 11.96 8,819 11.963 -2.54%
2015-09-25 0 21.65 21.55 21.70 - - 0 0 - 12.27 12.22 12.30 - - 0 - 0.00%
2015-09-24 0 21.65 21.50 21.65 - - 0 0 - 12.27 12.19 12.27 - - 0 - -0.46%
2015-09-23 0 21.75 21.55 21.75 - - 0 0 - 12.33 12.22 12.33 - - 0 - -1.81%
2015-09-22 0 22.15 22.05 22.25 22.15 22.25 4,900 108,585 22.160 12.56 12.50 12.61 12.56 12.61 8,643 12.564 1.61%
2015-09-21 0 21.80 21.75 21.95 - - 0 0 - 12.36 12.33 12.44 - - 0 - 0.00%
2015-09-18 0 21.80 21.80 22.00 - - 0 0 - 12.36 12.36 12.47 - - 0 - 0.00%
2015-09-17 0 21.80 21.80 21.90 21.80 21.80 100 2,180 21.800 12.36 12.36 12.42 12.36 12.36 176 12.360 0.23%
2015-09-16 0 21.75 21.75 21.95 - - 0 0 - 12.33 12.33 12.44 - - 0 - 0.46%
2015-09-15 0 21.65 21.40 21.65 21.75 21.80 10,000 217,975 21.798 12.27 12.13 12.27 12.33 12.36 17,638 12.358 -0.23%
2015-09-14 0 21.70 21.50 21.70 - - 0 0 - 12.30 12.19 12.30 - - 0 - -0.23%
2015-09-11 0 21.75 21.55 21.75 - - 0 0 - 12.33 12.22 12.33 - - 0 - 0.00%
2015-09-10 0 21.75 21.50 21.75 - - 0 0 - 12.33 12.19 12.33 - - 0 - -1.36%
2015-09-09 0 22.05 21.90 22.10 21.65 22.05 600 13,110 21.850 12.50 12.42 12.53 12.27 12.50 1,058 12.388 3.52%
2015-09-08 0 21.30 21.30 21.50 - - 0 0 - 12.08 12.08 12.19 - - 0 - 1.67%
2015-09-07 0 20.95 20.75 20.95 20.50 21.00 900 18,700 20.778 11.88 11.76 11.88 11.62 11.91 1,587 11.780 -0.95%
2015-09-04 0 21.15 20.95 21.15 21.15 21.15 400 8,460 21.150 11.99 11.88 11.99 11.99 11.99 706 11.991 -0.24%
2015-09-02 0 21.20 20.95 21.20 21.00 21.30 2,000 42,325 21.163 12.02 11.88 12.02 11.91 12.08 3,528 11.998 -1.62%
2015-09-01 0 21.55 21.35 21.55 21.70 21.70 4,600 99,820 21.700 12.22 12.10 12.22 12.30 12.30 8,113 12.303 -1.15%
2015-08-31 0 21.80 21.85 22.05 21.65 21.80 20,200 439,010 21.733 12.36 12.39 12.50 12.27 12.36 35,628 12.322 0.00%
2015-08-28 0 21.80 21.50 21.90 - - 0 0 - 12.36 12.19 12.42 - - 0 - 0.00%
2015-08-27 0 21.80 21.65 21.95 21.80 21.80 500 10,900 21.800 12.36 12.27 12.44 12.36 12.36 882 12.360 4.31%
2015-08-26 0 20.90 20.70 21.00 20.90 21.15 110,500 2,324,550 21.037 11.85 11.74 11.91 11.85 11.99 194,898 11.927 0.24%
2015-08-25 0 20.85 20.80 21.10 20.75 21.10 7,200 150,785 20.942 11.82 11.79 11.96 11.76 11.96 12,699 11.874 -1.42%
2015-08-24 0 21.15 21.05 21.30 21.15 21.55 2,800 59,380 21.207 11.99 11.93 12.08 11.99 12.22 4,939 12.024 -5.58%
2015-08-21 0 22.40 22.20 22.40 - - 0 0 - 12.70 12.59 12.70 - - 0 - -1.97%
2015-08-20 0 22.85 22.70 22.90 22.85 23.00 1,700 38,920 22.894 12.96 12.87 12.98 12.96 13.04 2,998 12.980 -2.35%
2015-08-19 0 23.40 23.20 23.40 - - 0 0 - 13.27 13.15 13.27 - - 0 - -1.27%
2015-08-18 0 23.70 23.50 23.70 24.00 24.00 800 19,200 24.000 13.44 13.32 13.44 13.61 13.61 1,411 13.607 -1.25%
2015-08-17 0 24.00 23.80 24.00 24.00 24.00 400 9,600 24.000 13.61 13.49 13.61 13.61 13.61 706 13.607 0.00%
2015-08-14 0 24.00 23.95 24.00 24.00 24.05 35,800 860,670 24.041 13.61 13.58 13.61 13.61 13.64 63,143 13.630 0.00%
2015-08-13 0 24.00 23.85 24.00 24.00 24.00 1,100 26,400 24.000 13.61 13.52 13.61 13.61 13.61 1,940 13.607 0.00%
2015-08-12 0 24.00 23.85 24.05 24.00 24.00 10,000 240,000 24.000 13.61 13.52 13.64 13.61 13.61 17,638 13.607 -1.64%
2015-08-11 0 24.40 24.30 24.40 24.70 24.70 2,600 64,195 24.690 13.83 13.78 13.83 14.00 14.00 4,586 13.999 0.41%
2015-08-10 0 24.30 24.30 24.40 24.20 24.35 2,100 51,005 24.288 13.78 13.78 13.83 13.72 13.81 3,704 13.770 0.00%
2015-08-07 0 24.30 24.30 24.40 - - 0 0 - 13.78 13.78 13.83 - - 0 - 0.21%
2015-08-06 0 24.25 24.10 24.30 - - 0 0 - 13.75 13.66 13.78 - - 0 - 0.00%
2015-08-05 0 24.25 24.25 24.45 - - 0 0 - 13.75 13.75 13.86 - - 0 - 0.21%
2015-08-04 0 24.20 24.20 24.45 - - 0 0 - 13.72 13.72 13.86 - - 0 - 0.62%
2015-08-03 0 24.05 24.00 24.25 24.05 24.25 16,500 398,730 24.166 13.64 13.61 13.75 13.64 13.75 29,102 13.701 -1.84%
2015-07-31 0 24.50 24.50 24.65 - - 0 0 - 13.89 13.89 13.98 - - 0 - 0.20%
2015-07-30 0 24.45 24.45 24.55 - - 0 0 - 13.86 13.86 13.92 - - 0 - 0.00%
2015-07-29 0 24.45 24.45 24.60 24.45 24.50 300 7,340 24.467 13.86 13.86 13.95 13.86 13.89 529 13.872 0.00%
2015-07-28 0 24.45 23.95 24.40 24.00 24.50 60,500 1,480,500 24.471 13.86 13.58 13.83 13.61 13.89 106,709 13.874 0.20%
2015-07-27 0 24.40 24.05 24.50 24.55 24.60 15,000 368,350 24.557 13.83 13.64 13.89 13.92 13.95 26,457 13.923 -2.79%
2015-07-24 0 25.10 24.65 25.15 25.10 25.10 100 2,510 25.100 14.23 13.98 14.26 14.23 14.23 176 14.231 -0.40%
2015-07-23 0 25.20 25.05 25.20 - - 0 0 - 14.29 14.20 14.29 - - 0 - 0.00%
2015-07-22 0 25.20 25.00 25.20 - - 0 0 - 14.29 14.17 14.29 - - 0 - 0.00%
2015-07-21 0 25.20 24.85 25.35 - - 0 0 - 14.29 14.09 14.37 - - 0 - 0.00%
2015-07-20 0 25.20 24.90 25.25 25.15 25.20 1,900 47,840 25.179 14.29 14.12 14.32 14.26 14.29 3,351 14.276 1.20%
2015-07-17 0 24.90 24.70 25.20 - - 0 0 - 14.12 14.00 14.29 - - 0 - 1.01%
2015-07-16 0 24.65 24.50 24.85 - - 0 0 - 13.98 13.89 14.09 - - 0 - 0.00%
2015-07-15 0 24.65 24.20 24.70 - - 0 0 - 13.98 13.72 14.00 - - 0 - 0.00%
2015-07-14 0 24.65 24.30 24.80 24.65 24.65 4,600 113,390 24.650 13.98 13.78 14.06 13.98 13.98 8,113 13.976 -0.20%
2015-07-13 0 24.70 24.45 24.95 24.70 24.70 500 12,350 24.700 14.00 13.86 14.15 14.00 14.00 882 14.004 0.20%
2015-07-10 0 24.65 24.20 24.65 24.40 24.65 8,100 197,670 24.404 13.98 13.72 13.98 13.83 13.98 14,287 13.836 3.35%
2015-07-09 0 23.85 23.70 24.10 22.80 24.15 50,100 1,190,220 23.757 13.52 13.44 13.66 12.93 13.69 88,365 13.469 3.02%
2015-07-08 0 23.15 22.85 23.15 - - 0 0 - 13.13 12.96 13.13 - - 0 - -5.32%
2015-07-07 0 24.45 24.30 24.45 25.00 25.00 200 5,000 25.000 13.86 13.78 13.86 14.17 14.17 353 14.174 -0.81%
2015-07-06 0 24.65 24.65 24.90 24.60 24.65 10,600 261,180 24.640 13.98 13.98 14.12 13.95 13.98 18,696 13.970 -3.33%
2015-07-03 0 25.50 25.35 25.50 - - 0 0 - 14.46 14.37 14.46 - - 0 - -1.35%
2015-07-02 0 25.85 25.60 25.85 25.85 26.00 37,000 956,820 25.860 14.66 14.51 14.66 14.66 14.74 65,260 14.662 0.58%
2015-06-30 0 25.70 25.65 25.95 25.70 25.85 400,000 10,319,000 25.798 14.57 14.54 14.71 14.57 14.66 705,513 14.626 0.19%
2015-06-29 0 25.65 25.40 25.65 25.90 25.90 500 12,950 25.900 14.54 14.40 14.54 14.68 14.68 882 14.684 -0.97%
2015-06-26 0 25.90 25.90 26.10 25.85 26.10 10,600 276,510 26.086 14.68 14.68 14.80 14.66 14.80 18,696 14.790 -1.89%
2015-06-25 0 26.40 26.10 26.40 - - 0 0 - 14.97 14.80 14.97 - - 0 - -0.56%
2015-06-24 0 26.55 26.30 26.75 26.55 26.55 100 2,655 26.550 15.05 14.91 15.17 15.05 15.05 176 15.053 0.95%
2015-06-23 0 26.30 26.15 26.45 - - 0 0 - 14.91 14.83 15.00 - - 0 - 0.96%
2015-06-22 0 26.05 25.90 26.20 - - 0 0 - 14.77 14.68 14.85 - - 0 - 0.00%
2015-06-19 0 26.05 25.75 26.05 - - 0 0 - 14.77 14.60 14.77 - - 0 - 0.00%
2015-06-18 0 26.05 25.75 26.05 - - 0 0 - 14.77 14.60 14.77 - - 0 - 0.00%
2015-06-17 0 26.05 25.75 26.05 25.95 26.05 3,900 101,520 26.031 14.77 14.60 14.77 14.71 14.77 6,879 14.758 1.96%
2015-06-16 0 25.55 25.25 25.55 25.60 25.60 2,400 61,440 25.600 14.49 14.32 14.49 14.51 14.51 4,233 14.514 -2.11%
2015-06-15 0 26.10 - - - - 0 0 - 14.80 - - - - 0 - -0.19%
2015-06-12 0 26.15 - - 26.00 26.20 19,100 496,760 26.008 14.83 - - 14.74 14.85 33,688 14.746 0.77%
2015-06-11 0 25.95 - - - - 0 0 - 14.71 - - - - 0 - 0.00%
2015-06-10 0 25.95 - - - - 0 0 - 14.71 - - - - 0 - -0.19%
2015-06-09 0 26.00 - - 26.00 26.00 300 7,800 26.000 14.74 - - 14.74 14.74 529 14.741 -1.70%
2015-06-08 0 26.45 - - - - 0 0 - 15.00 - - - - 0 - -0.19%
2015-06-05 0 26.50 - - - - 0 0 - 15.02 - - - - 0 - -0.75%
2015-06-04 0 26.70 - - 26.65 26.70 300 8,000 26.667 15.14 - - 15.11 15.14 529 15.119 -0.19%
2015-06-03 0 26.75 - - - - 0 0 - 15.17 - - - - 0 - -0.37%
2015-06-02 0 26.85 - - - - 0 0 - 15.22 - - - - 0 - 0.00%
2015-06-01 0 26.85 - - - - 0 0 - 15.22 - - - - 0 - 1.32%
2015-05-29 0 26.50 - - 26.55 26.55 15,700 416,835 26.550 15.02 - - 15.05 15.05 27,691 15.053 -2.57%
2015-05-28 0 27.20 - - 27.05 27.55 11,900 323,745 27.206 15.42 - - 15.34 15.62 20,989 15.425 -2.33%
2015-05-27 0 27.85 - - 27.50 27.85 28,600 795,465 27.814 15.79 - - 15.59 15.79 50,444 15.769 0.91%
2015-05-26 0 27.60 - 28.00 27.10 27.85 34,300 947,070 27.611 15.65 - 15.87 15.36 15.79 60,498 15.655 1.85%
2015-05-22 0 27.10 27.05 27.50 - - 0 0 - 15.36 15.34 15.59 - - 0 - 0.00%
2015-05-21 0 27.10 26.75 27.20 26.90 27.20 8,600 231,855 26.960 15.36 15.17 15.42 15.25 15.42 15,169 15.285 -0.37%
2015-05-20 0 27.20 26.95 27.40 27.20 27.20 1,500 40,800 27.200 15.42 15.28 15.53 15.42 15.42 2,646 15.421 0.18%
2015-05-19 0 27.15 27.05 27.50 - - 0 0 - 15.39 15.34 15.59 - - 0 - 0.00%
2015-05-18 0 27.15 26.90 27.35 - - 0 0 - 15.39 15.25 15.51 - - 0 - 0.00%
2015-05-15 0 27.15 27.10 27.55 - - 0 0 - 15.39 15.36 15.62 - - 0 - 0.18%
2015-05-14 0 27.10 26.80 27.25 - - 0 0 - 15.36 15.19 15.45 - - 0 - 0.00%
2015-05-13 0 27.10 - - - - 0 0 - 15.36 - - - - 0 - 0.00%
2015-05-12 0 27.10 - - 27.10 27.40 6,500 177,615 27.325 15.36 - - 15.36 15.53 11,465 15.492 -1.63%
2015-05-11 0 27.55 - - 27.40 27.55 3,000 82,400 27.467 15.62 - - 15.53 15.62 5,291 15.573 0.73%
2015-05-08 0 27.35 - - 27.10 27.10 100 2,710 27.100 15.51 - - 15.36 15.36 176 15.365 1.30%
2015-05-07 0 27.00 - - - - 0 0 - 15.31 - - - - 0 - -2.00%
2015-05-06 0 27.55 - - - - 0 0 - 15.62 - - - - 0 - -1.61%
2015-05-05 0 28.00 - 28.70 28.00 28.00 500 14,000 28.000 15.87 - 16.27 15.87 15.87 882 15.875 -1.41%
2015-05-04 0 28.40 27.80 28.60 28.40 28.40 100 2,840 28.400 16.10 15.76 16.22 16.10 16.10 176 16.102 2.53%
2015-04-30 0 27.70 - 28.05 27.50 27.70 700 19,360 27.657 15.70 - 15.90 15.59 15.70 1,235 15.681 1.09%
2015-04-29 0 27.40 - 27.40 27.45 27.45 300 8,235 27.450 15.53 - 15.53 15.56 15.56 529 15.563 0.74%
2015-04-28 0 27.20 - 27.55 - - 0 0 - 15.42 - 15.62 - - 0 - 0.00%
2015-04-27 0 27.20 27.20 27.50 - - 0 0 - 15.42 15.42 15.59 - - 0 - 2.06%
2015-04-24 0 26.65 - - 26.30 26.30 30,000 789,000 26.300 15.11 - - 14.91 14.91 52,913 14.911 -0.19%
2015-04-23 0 26.70 25.65 - 26.70 26.70 100 2,670 26.700 15.14 14.54 - 15.14 15.14 176 15.138 0.56%
2015-04-22 0 26.55 24.95 26.60 26.00 26.40 5,800 151,240 26.076 15.05 14.15 15.08 14.74 14.97 10,230 14.784 2.31%
2015-04-21 0 25.95 22.65 26.20 25.70 25.95 5,100 132,250 25.931 14.71 12.84 14.85 14.57 14.71 8,995 14.702 1.17%
2015-04-20 0 25.65 24.05 26.25 25.65 26.10 11,800 304,130 25.774 14.54 13.64 14.88 14.54 14.80 20,813 14.613 -0.97%
2015-04-17 0 25.90 - 26.15 - - 0 0 - 14.68 - 14.83 - - 0 - 0.00%
2015-04-16 0 25.90 24.80 26.20 - - 0 0 - 14.68 14.06 14.85 - - 0 - 0.39%
2015-04-15 0 25.80 24.60 26.15 - - 0 0 - 14.63 13.95 14.83 - - 0 - 0.00%
2015-04-14 0 25.80 24.70 26.10 24.55 26.00 50,900 1,278,145 25.111 14.63 14.00 14.80 13.92 14.74 89,777 14.237 -1.15%
2015-04-13 0 26.10 25.00 - 26.05 26.10 1,000 26,060 26.060 14.80 14.17 - 14.77 14.80 1,764 14.775 3.57%
2015-04-10 0 25.20 25.00 25.20 25.20 25.20 40,000 1,008,000 25.200 14.29 14.17 14.29 14.29 14.29 70,551 14.287 0.60%
2015-04-09 0 25.05 24.00 - 24.50 25.05 89,600 2,216,990 24.743 14.20 13.61 - 13.89 14.20 158,035 14.028 3.30%
2015-04-08 0 24.25 22.00 - 24.10 24.60 7,100 172,625 24.313 13.75 12.47 - 13.66 13.95 12,523 13.785 3.85%
2015-04-02 0 23.35 22.50 - - - 0 0 - 13.24 12.76 - - - 0 - 0.86%
2015-04-01 0 23.15 23.15 - - - 0 0 - 13.13 13.13 - - - 0 - 0.00%
2015-03-31 0 23.15 22.50 - 23.15 23.15 100 2,315 23.150 13.13 12.76 - 13.13 13.13 176 13.125 0.87%
2015-03-30 0 22.95 22.50 - - - 0 0 - 13.01 12.76 - - - 0 - 1.77%
2015-03-27 0 22.55 22.00 - 22.55 22.55 600 13,530 22.550 12.79 12.47 - 12.79 12.79 1,058 12.785 0.22%
2015-03-26 0 22.50 22.00 - - - 0 0 - 12.76 12.47 - - - 0 - 0.00%
2015-03-25 0 22.50 22.40 22.65 - - 0 0 - 12.76 12.70 12.84 - - 0 - 0.00%
2015-03-24 0 22.50 22.40 - 22.50 22.50 5,000 112,500 22.500 12.76 12.70 - 12.76 12.76 8,819 12.757 -0.66%
2015-03-23 0 22.65 22.50 - - - 0 0 - 12.84 12.76 - - - 0 - 0.00%
2015-03-20 0 22.65 22.00 - - - 0 0 - 12.84 12.47 - - - 0 - -0.22%
2015-03-19 0 22.70 22.00 - 22.70 22.70 4,000 90,800 22.700 12.87 12.47 - 12.87 12.87 7,055 12.870 1.79%
2015-03-18 0 22.30 22.00 - - - 0 0 - 12.64 12.47 - - - 0 - 0.45%
2015-03-17 0 22.20 - - - - 0 0 - 12.59 - - - - 0 - 0.00%
2015-03-16 0 22.20 - - - - 0 0 - 12.59 - - - - 0 - 0.00%
2015-03-13 0 22.20 - - 22.20 22.20 5,000 111,000 22.200 12.59 - - 12.59 12.59 8,819 12.587 0.45%
2015-03-12 0 22.10 22.00 - - - 0 0 - 12.53 12.47 - - - 0 - 0.23%
2015-03-11 0 22.05 - - 22.05 22.10 5,000 110,275 22.055 12.50 - - 12.50 12.53 8,819 12.504 -1.78%
2015-03-10 0 22.45 22.25 - - - 0 0 - 12.73 12.61 - - - 0 - 0.00%
2015-03-09 0 22.45 22.45 - 22.40 22.40 600 13,440 22.400 12.73 12.73 - 12.70 12.70 1,058 12.700 -0.66%
2015-03-06 0 22.60 22.35 - 22.60 22.60 100 2,260 22.600 12.81 12.67 - 12.81 12.81 176 12.813 -0.44%
2015-03-05 0 22.70 22.30 - - - 0 0 - 12.87 12.64 - - - 0 - -0.22%
2015-03-04 0 22.75 - - 22.75 22.75 500 11,375 22.750 12.90 - - 12.90 12.90 882 12.898 -1.30%
2015-03-03 0 23.05 22.80 - 23.00 23.15 48,900 1,126,175 23.030 13.07 12.93 - 13.04 13.13 86,249 13.057 0.00%
2015-03-02 0 23.05 - - - - 0 0 - 13.07 - - - - 0 - 0.00%
2015-02-27 0 23.05 - - - - 0 0 - 13.07 - - - - 0 - 0.00%
2015-02-26 0 23.05 - - - - 0 0 - 13.07 - - - - 0 - 0.00%
2015-02-25 0 23.05 - - 23.05 23.05 900 20,745 23.050 13.07 - - 13.07 13.07 1,587 13.069 1.32%
2015-02-24 0 22.75 - - 22.75 22.75 3,400 77,350 22.750 12.90 - - 12.90 12.90 5,997 12.898 -0.44%
2015-02-23 0 22.85 - 22.85 - - 0 0 - 12.96 - 12.96 - - 0 - 0.00%
2015-02-18 0 22.85 22.70 - - - 0 0 - 12.96 12.87 - - - 0 - 0.00%
2015-02-17 0 22.85 22.60 - 22.80 22.85 40,000 912,600 22.815 12.96 12.81 - 12.93 12.96 70,551 12.935 0.44%
2015-02-16 0 22.75 22.55 - 22.75 22.80 56,000 1,274,100 22.752 12.90 12.79 - 12.90 12.93 98,772 12.899 0.00%
2015-02-13 0 22.75 22.50 - 22.75 22.75 13,800 313,950 22.750 12.90 12.76 - 12.90 12.90 24,340 12.898 0.44%
2015-02-12 0 22.65 22.35 - 22.65 22.65 1,000 22,650 22.650 12.84 12.67 - 12.84 12.84 1,764 12.842 0.44%
2015-02-11 0 22.55 22.35 - - - 0 0 - 12.79 12.67 - - - 0 - 0.00%
2015-02-10 0 22.55 22.45 - - - 0 0 - 12.79 12.73 - - - 0 - 0.00%
2015-02-09 0 22.55 22.30 - - - 0 0 - 12.79 12.64 - - - 0 - 0.00%
2015-02-06 0 22.55 22.45 22.95 - - 0 0 - 12.79 12.73 13.01 - - 0 - 0.00%
2015-02-05 0 22.55 22.50 22.75 22.55 22.55 6,000 135,300 22.550 12.79 12.76 12.90 12.79 12.79 10,583 12.785 -1.31%
2015-02-04 0 22.85 22.60 22.95 22.85 22.95 14,000 320,900 22.921 12.96 12.81 13.01 12.96 13.01 24,693 12.996 0.22%
2015-02-03 0 22.80 22.55 - 22.80 22.80 100 2,280 22.800 12.93 12.79 - 12.93 12.93 176 12.927 0.22%
2015-02-02 0 22.75 22.55 - - - 0 0 - 12.90 12.79 - - - 0 - 0.00%
2015-01-30 0 22.75 22.75 - - - 0 0 - 12.90 12.90 - - - 0 - 0.22%
2015-01-29 0 22.70 22.65 - 22.65 22.80 44,000 1,001,150 22.753 12.87 12.84 - 12.84 12.93 77,606 12.900 -0.87%
2015-01-28 0 22.90 22.85 23.20 22.90 22.90 5,000 114,500 22.900 12.98 12.96 13.15 12.98 12.98 8,819 12.983 -0.87%
2015-01-27 0 23.10 22.85 23.20 23.10 23.10 1,081,600 24,984,960 23.100 13.10 12.96 13.15 13.10 13.10 1,907,707 13.097 -0.22%
2015-01-26 0 23.15 22.90 23.25 23.10 23.15 1,870,800 43,308,880 23.150 13.13 12.98 13.18 13.10 13.13 3,299,684 13.125 0.00%
2015-01-23 0 23.15 22.85 23.20 23.15 23.15 4,600 106,490 23.150 13.13 12.96 13.15 13.13 13.13 8,113 13.125 1.98%
2015-01-22 0 22.70 22.60 22.95 - - 0 0 - 12.87 12.81 13.01 - - 0 - 0.00%
2015-01-21 0 22.70 22.60 22.95 22.60 22.60 5,000 113,000 22.600 12.87 12.81 13.01 12.81 12.81 8,819 12.813 1.11%
2015-01-20 0 22.45 22.40 22.70 - - 0 0 - 12.73 12.70 12.87 - - 0 - 1.58%
2015-01-19 0 22.10 22.10 22.45 21.95 21.95 7,500 164,625 21.950 12.53 12.53 12.73 12.44 12.44 13,228 12.445 -2.64%
2015-01-16 0 22.70 22.70 23.05 22.60 22.65 15,000 339,500 22.633 12.87 12.87 13.07 12.81 12.84 26,457 12.832 -0.44%
2015-01-15 0 22.80 22.75 23.10 - - 0 0 - 12.93 12.90 13.10 - - 0 - 0.00%
2015-01-14 0 22.80 - - 22.80 22.80 2,000 45,600 22.800 12.93 - - 12.93 12.93 3,528 12.927 0.22%
2015-01-13 0 22.75 22.65 23.00 - - 0 0 - 12.90 12.84 13.04 - - 0 - 0.00%
2015-01-12 0 22.75 22.45 22.80 - - 0 0 - 12.90 12.73 12.93 - - 0 - 0.00%
2015-01-09 0 22.75 22.65 23.00 - - 0 0 - 12.90 12.84 13.04 - - 0 - 0.00%
2015-01-08 0 22.75 22.60 22.95 - - 0 0 - 12.90 12.81 13.01 - - 0 - 0.00%
2015-01-07 0 22.75 22.60 22.95 22.75 22.95 10,100 231,775 22.948 12.90 12.81 13.01 12.90 13.01 17,814 13.011 -0.66%
2015-01-06 0 22.90 22.60 22.90 22.90 23.00 10,500 240,500 22.905 12.98 12.81 12.98 12.98 13.04 18,520 12.986 -0.22%
2015-01-05 0 22.95 22.85 23.20 - - 0 0 - 13.01 12.96 13.15 - - 0 - 0.88%
2015-01-02 0 22.75 22.70 23.05 - - 0 0 - 12.90 12.87 13.07 - - 0 - 1.79%
2014-12-31 0 22.35 - - - - 0 0 - 12.67 - - - - 0 - 0.22%
2014-12-30 0 22.30 22.15 22.50 - - 0 0 - 12.64 12.56 12.76 - - 0 - 0.00%
2014-12-29 0 22.30 22.30 22.65 22.30 22.30 40,000 892,000 22.300 12.64 12.64 12.84 12.64 12.64 70,551 12.643 0.90%
2014-12-24 0 22.10 - - - - 0 0 - 12.53 - - - - 0 - 0.00%
2014-12-23 0 22.10 22.00 22.30 22.10 22.10 2,000 44,200 22.100 12.53 12.47 12.64 12.53 12.53 3,528 12.530 0.00%
2014-12-22 0 22.10 22.00 22.35 22.10 22.10 2,900 64,090 22.100 12.53 12.47 12.67 12.53 12.53 5,115 12.530 1.61%
2014-12-19 0 21.75 21.70 22.00 - - 0 0 - 12.33 12.30 12.47 - - 0 - 0.00%
2014-12-18 0 21.75 21.55 21.85 - - 0 0 - 12.33 12.22 12.39 - - 0 - 0.00%
2014-12-17 0 21.75 21.45 21.75 - - 0 0 - 12.33 12.16 12.33 - - 0 - 0.00%
2014-12-16 0 21.75 21.45 21.80 - - 0 0 - 12.33 12.16 12.36 - - 0 - -1.36%
2014-12-15 0 22.05 21.70 22.05 - - 0 0 - 12.50 12.30 12.50 - - 0 - 0.00%
2014-12-12 0 22.05 21.75 22.05 - - 0 0 - 12.50 12.33 12.50 - - 0 - -0.23%
2014-12-11 0 22.10 21.75 22.05 - - 0 0 - 12.53 12.33 12.50 - - 0 - -0.23%
2014-12-10 0 22.15 21.80 22.15 - - 0 0 - 12.56 12.36 12.56 - - 0 - 0.00%
2014-12-09 0 22.15 21.80 22.15 - - 0 0 - 12.56 12.36 12.56 - - 0 - -1.77%
2014-12-08 0 22.55 22.30 22.60 22.35 22.55 300 6,745 22.483 12.79 12.64 12.81 12.67 12.79 529 12.747 0.89%
2014-12-05 0 22.35 22.25 22.55 - - 0 0 - 12.67 12.61 12.79 - - 0 - 0.00%
2014-12-04 0 22.35 22.20 22.50 - - 0 0 - 12.67 12.59 12.76 - - 0 - 0.00%
2014-12-03 0 22.35 - - - - 0 0 - 12.67 - - - - 0 - 0.00%
2014-12-02 0 22.35 22.00 22.35 22.40 22.40 300 6,720 22.400 12.67 12.47 12.67 12.70 12.70 529 12.700 1.36%
2014-12-01 0 22.05 21.70 22.00 - - 0 0 - 12.50 12.30 12.47 - - 0 - -1.34%
2014-11-28 0 22.35 22.30 22.55 22.20 22.20 17,800 395,160 22.200 12.67 12.64 12.79 12.59 12.59 31,395 12.587 0.22%
2014-11-27 0 22.30 22.20 22.40 - - 0 0 - 12.64 12.59 12.70 - - 0 - 0.00%
2014-11-26 0 22.30 22.30 22.50 - - 0 0 - 12.64 12.64 12.76 - - 0 - 0.68%
2014-11-25 0 22.15 22.05 22.25 - - 0 0 - 12.56 12.50 12.61 - - 0 - 0.00%
2014-11-24 0 22.15 22.15 22.35 - - 0 0 - 12.56 12.56 12.67 - - 0 - 2.78%
2014-11-21 0 21.55 21.60 21.80 - - 0 0 - 12.22 12.25 12.36 - - 0 - 0.00%
2014-11-20 0 21.55 21.45 21.70 21.55 21.55 1,000 21,550 21.550 12.22 12.16 12.30 12.22 12.22 1,764 12.218 -0.92%
2014-11-19 0 21.75 21.55 21.75 - - 0 0 - 12.33 12.22 12.33 - - 0 - -0.23%
2014-11-18 0 21.80 21.60 21.80 - - 0 0 - 12.36 12.25 12.36 - - 0 - -0.68%
2014-11-17 0 21.95 21.80 22.00 - - 0 0 - 12.44 12.36 12.47 - - 0 - 0.00%
2014-11-14 0 21.95 21.95 22.15 - - 0 0 - 12.44 12.44 12.56 - - 0 - 0.23%
2014-11-13 0 21.90 21.90 22.10 - - 0 0 - 12.42 12.42 12.53 - - 0 - 0.23%
2014-11-12 0 21.85 21.80 22.00 - - 0 0 - 12.39 12.36 12.47 - - 0 - 0.00%
2014-11-11 0 21.85 21.65 21.90 21.85 21.85 100 2,185 21.850 12.39 12.27 12.42 12.39 12.39 176 12.388 0.92%
2014-11-10 0 21.65 21.65 21.85 - - 0 0 - 12.27 12.27 12.39 - - 0 - 0.46%
2014-11-07 0 21.55 21.40 21.65 21.55 21.55 10,000 215,500 21.550 12.22 12.13 12.27 12.22 12.22 17,638 12.218 -0.69%
2014-11-06 0 21.70 21.45 21.70 - - 0 0 - 12.30 12.16 12.30 - - 0 - 0.00%
2014-11-05 0 21.70 21.50 21.85 - - 0 0 - 12.30 12.19 12.39 - - 0 - 0.00%
2014-11-04 0 21.70 21.70 21.90 - - 0 0 - 12.30 12.30 12.42 - - 0 - 0.46%
2014-11-03 0 21.60 21.60 21.85 - - 0 0 - 12.25 12.25 12.39 - - 0 - 0.23%
2014-10-31 0 21.55 21.55 21.75 - - 0 0 - 12.22 12.22 12.33 - - 0 - 0.00%
2014-10-30 0 21.55 21.35 21.55 21.55 21.55 100 2,155 21.550 12.22 12.10 12.22 12.22 12.22 176 12.218 0.94%
2014-10-29 0 21.35 21.35 21.60 - - 0 0 - 12.10 12.10 12.25 - - 0 - 1.18%
2014-10-28 0 21.10 21.10 21.30 - - 0 0 - 11.96 11.96 12.08 - - 0 - 0.24%
2014-10-27 0 21.05 20.90 21.10 - - 0 0 - 11.93 11.85 11.96 - - 0 - 0.00%
2014-10-24 0 21.05 21.05 21.25 - - 0 0 - 11.93 11.93 12.05 - - 0 - 0.00%
2014-10-23 0 21.05 21.05 21.25 - - 0 0 - 11.93 11.93 12.05 - - 0 - 0.24%
2014-10-22 0 21.00 21.05 21.25 20.95 21.00 3,400 71,255 20.957 11.91 11.93 12.05 11.88 11.91 5,997 11.882 0.48%
2014-10-21 0 20.90 20.85 21.05 - - 0 0 - 11.85 11.82 11.93 - - 0 - 0.00%
2014-10-20 0 20.90 20.85 21.05 - - 0 0 - 11.85 11.82 11.93 - - 0 - 0.00%
2014-10-17 0 20.90 20.80 21.05 - - 0 0 - 11.85 11.79 11.93 - - 0 - 0.00%
2014-10-16 0 20.90 20.75 20.95 - - 0 0 - 11.85 11.76 11.88 - - 0 - 0.00%
2014-10-15 0 20.90 20.90 21.10 - - 0 0 - 11.85 11.85 11.96 - - 0 - 0.24%
2014-10-14 0 20.85 20.85 21.05 - - 0 0 - 11.82 11.82 11.93 - - 0 - 0.00%
2014-10-13 0 20.85 20.85 21.05 20.70 20.85 8,000 166,010 20.751 11.82 11.82 11.93 11.74 11.82 14,110 11.765 -0.95%
2014-10-10 0 21.05 21.00 21.20 21.05 21.15 16,700 351,845 21.069 11.93 11.91 12.02 11.93 11.99 29,455 11.945 -1.17%
2014-10-09 0 21.30 - - 21.30 21.35 10,000 213,125 21.313 12.08 - - 12.08 12.10 17,638 12.083 0.47%
2014-10-08 0 21.20 21.15 21.35 21.15 21.25 12,800 271,000 21.172 12.02 11.99 12.10 11.99 12.05 22,576 12.004 -0.47%
2014-10-07 0 21.30 21.25 21.45 - - 0 0 - 12.08 12.05 12.16 - - 0 - 0.00%
2014-10-06 0 21.30 21.30 21.35 21.25 21.25 100 2,125 21.250 12.08 12.08 12.10 12.05 12.05 176 12.048 0.71%
2014-10-03 0 21.15 20.95 21.15 21.05 21.15 4,300 90,815 21.120 11.99 11.88 11.99 11.93 11.99 7,584 11.974 0.48%
2014-09-30 0 21.05 20.90 21.05 - - 0 0 - 11.93 11.85 11.93 - - 0 - -0.24%
2014-09-29 0 21.10 21.05 21.25 21.05 21.25 11,700 247,365 21.142 11.96 11.93 12.05 11.93 12.05 20,636 11.987 -2.09%
2014-09-26 0 21.55 21.50 21.70 21.50 21.55 10,000 215,090 21.509 12.22 12.19 12.30 12.19 12.22 17,638 12.195 -0.92%
2014-09-25 0 21.75 21.55 21.80 - - 0 0 - 12.33 12.22 12.36 - - 0 - 0.00%
2014-09-24 0 21.75 21.60 - - - 0 0 - 12.33 12.25 - - - 0 - 0.00%
2014-09-23 0 21.75 21.60 21.75 - - 0 0 - 12.33 12.25 12.33 - - 0 - -0.23%
2014-09-22 0 21.80 21.70 21.80 - - 0 0 - 12.36 12.30 12.36 - - 0 - -0.68%
2014-09-19 0 21.95 21.90 22.05 21.95 21.95 100 2,195 21.950 12.44 12.42 12.50 12.44 12.44 176 12.445 0.23%
2014-09-18 0 21.90 21.75 22.00 21.90 21.90 1,000 21,900 21.900 12.42 12.33 12.47 12.42 12.42 1,764 12.416 -1.35%
2014-09-17 0 22.20 22.00 22.20 22.15 22.20 2,000 44,350 22.175 12.59 12.47 12.59 12.56 12.59 3,528 12.572 0.45%
2014-09-16 0 22.10 21.85 22.05 - - 0 0 - 12.53 12.39 12.50 - - 0 - -0.67%
2014-09-15 0 22.25 22.05 22.25 - - 0 0 - 12.61 12.50 12.61 - - 0 - -1.11%
2014-09-12 0 22.50 22.30 22.50 - - 0 0 - 12.76 12.64 12.76 - - 0 - 0.00%
2014-09-11 0 22.50 22.30 22.50 22.55 22.55 1,000 22,550 22.550 12.76 12.64 12.76 12.79 12.79 1,764 12.785 -0.22%
2014-09-10 0 22.55 22.30 22.55 - - 0 0 - 12.79 12.64 12.79 - - 0 - -1.10%
2014-09-08 0 22.80 22.55 22.80 22.80 22.80 3,000 68,400 22.800 12.93 12.79 12.93 12.93 12.93 5,291 12.927 0.00%
2014-09-05 0 22.80 22.60 22.80 22.65 22.80 4,500 102,300 22.733 12.93 12.81 12.93 12.84 12.93 7,937 12.889 0.22%
2014-09-04 0 22.75 22.70 22.90 22.75 22.85 200 4,560 22.800 12.90 12.87 12.98 12.90 12.96 353 12.927 0.44%
2014-09-03 0 22.65 22.70 22.75 - - 0 0 - 12.84 12.87 12.90 - - 0 - 0.89%
2014-09-02 0 22.45 22.35 22.55 - - 0 0 - 12.73 12.67 12.79 - - 0 - 0.00%
2014-09-01 0 22.45 22.25 22.45 - - 0 0 - 12.73 12.61 12.73 - - 0 - -0.22%
2014-08-29 0 22.50 22.25 22.50 22.50 22.50 40,000 900,000 22.500 12.76 12.61 12.76 12.76 12.76 70,551 12.757 0.00%
2014-08-28 0 22.50 22.30 22.50 - - 0 0 - 12.76 12.64 12.76 - - 0 - -0.88%
2014-08-27 0 22.70 22.50 22.75 - - 0 0 - 12.87 12.76 12.90 - - 0 - 0.00%
2014-08-26 0 22.70 22.60 22.70 - - 0 0 - 12.87 12.81 12.87 - - 0 - -0.22%
2014-08-25 0 22.75 22.65 22.75 22.80 22.80 800 18,240 22.800 12.90 12.84 12.90 12.93 12.93 1,411 12.927 0.44%
2014-08-22 0 22.65 22.65 22.90 - - 0 0 - 12.84 12.84 12.98 - - 0 - 0.00%
2014-08-21 0 22.65 22.50 22.75 - - 0 0 - 12.84 12.76 12.90 - - 0 - 0.00%
2014-08-20 0 22.65 22.60 22.85 22.60 22.60 100 2,260 22.600 12.84 12.81 12.96 12.81 12.81 176 12.813 0.22%
2014-08-19 0 22.60 22.55 22.85 - - 0 0 - 12.81 12.79 12.96 - - 0 - 0.67%
2014-08-18 0 22.45 22.35 22.60 - - 0 0 - 12.73 12.67 12.81 - - 0 - 0.00%
2014-08-15 0 22.45 22.45 22.70 22.45 22.45 100 2,245 22.450 12.73 12.73 12.87 12.73 12.73 176 12.728 0.00%
2014-08-14 0 22.45 22.40 22.60 22.45 22.45 1,000 22,450 22.450 12.73 12.70 12.81 12.73 12.73 1,764 12.728 0.22%
2014-08-13 0 22.40 22.40 22.70 22.35 22.35 100 2,235 22.350 12.70 12.70 12.87 12.67 12.67 176 12.672 0.45%
2014-08-12 0 22.30 22.30 22.55 - - 0 0 - 12.64 12.64 12.79 - - 0 - 0.00%
2014-08-11 0 22.30 22.30 22.55 - - 0 0 - 12.64 12.64 12.79 - - 0 - 0.00%
2014-08-08 0 22.30 22.10 22.30 - - 0 0 - 12.64 12.53 12.64 - - 0 - -0.22%
2014-08-07 0 22.35 22.15 22.40 - - 0 0 - 12.67 12.56 12.70 - - 0 - -0.67%
2014-08-06 0 22.50 22.30 22.55 - - 0 0 - 12.76 12.64 12.79 - - 0 - 0.00%
2014-08-05 0 22.50 22.25 22.50 - - 0 0 - 12.76 12.61 12.76 - - 0 - -0.44%
2014-08-04 0 22.60 22.35 22.65 - - 0 0 - 12.81 12.67 12.84 - - 0 - 0.00%
2014-08-01 0 22.60 22.35 22.60 - - 0 0 - 12.81 12.67 12.81 - - 0 - 0.00%
2014-07-31 0 22.60 22.60 22.75 22.55 22.55 100 2,255 22.550 12.81 12.81 12.90 12.79 12.79 176 12.785 0.00%
2014-07-30 0 22.60 22.50 22.65 - - 0 0 - 12.81 12.76 12.84 - - 0 - 0.00%
2014-07-29 0 22.60 22.50 22.75 - - 0 0 - 12.81 12.76 12.90 - - 0 - 0.00%
2014-07-28 0 22.60 22.50 22.60 22.50 22.60 200 4,510 22.550 12.81 12.76 12.81 12.76 12.81 353 12.785 1.35%
2014-07-25 0 22.30 22.20 22.50 22.30 22.30 100 2,230 22.300 12.64 12.59 12.76 12.64 12.64 176 12.643 0.68%
2014-07-24 0 22.15 22.10 22.25 22.10 22.40 184,900 4,102,290 22.187 12.56 12.53 12.61 12.53 12.70 326,123 12.579 0.45%
2014-07-23 0 22.05 21.95 22.20 22.05 22.05 4,100 90,405 22.050 12.50 12.44 12.59 12.50 12.50 7,232 12.502 1.15%
2014-07-22 0 21.80 21.75 21.90 21.70 21.80 120,100 2,606,680 21.704 12.36 12.33 12.42 12.30 12.36 211,830 12.306 0.23%
2014-07-21 0 21.75 21.60 21.85 - - 0 0 - 12.33 12.25 12.39 - - 0 - 0.00%
2014-07-18 0 21.75 21.75 21.80 - - 0 0 - 12.33 12.33 12.36 - - 0 - 0.69%
2014-07-17 0 21.60 21.55 21.80 - - 0 0 - 12.25 12.22 12.36 - - 0 - 0.00%
2014-07-16 0 21.60 21.60 21.80 - - 0 0 - 12.25 12.25 12.36 - - 0 - 0.23%
2014-07-15 0 21.55 21.50 21.75 - - 0 0 - 12.22 12.19 12.33 - - 0 - 0.47%
2014-07-14 0 21.45 21.45 21.70 - - 0 0 - 12.16 12.16 12.30 - - 0 - 0.00%
2014-07-11 0 21.45 21.40 21.60 - - 0 0 - 12.16 12.13 12.25 - - 0 - 0.00%
2014-07-10 0 21.45 21.35 21.55 - - 0 0 - 12.16 12.10 12.22 - - 0 - 0.00%
2014-07-09 0 21.45 21.30 21.50 - - 0 0 - 12.16 12.08 12.19 - - 0 - -0.23%
2014-07-08 0 21.50 21.50 21.70 - - 0 0 - 12.19 12.19 12.30 - - 0 - 0.47%
2014-07-07 0 21.40 21.40 21.65 - - 0 0 - 12.13 12.13 12.27 - - 0 - 0.00%
2014-07-04 0 21.40 21.35 21.60 21.20 21.40 17,100 365,670 21.384 12.13 12.10 12.25 12.02 12.13 30,161 12.124 0.23%
2014-07-03 0 21.35 21.35 - - - 0 0 - 12.10 12.10 - - - 0 - 0.71%
2014-07-02 0 21.20 21.20 21.35 21.10 21.10 200 4,220 21.100 12.02 12.02 12.10 11.96 11.96 353 11.963 1.68%
2014-06-30 0 20.85 20.80 - 20.75 20.75 3,000 62,250 20.750 11.82 11.79 - 11.76 11.76 5,291 11.764 0.48%
2014-06-27 0 20.75 20.75 20.85 20.75 20.75 2,500 51,875 20.750 11.76 11.76 11.82 11.76 11.76 4,409 11.764 0.00%
2014-06-26 0 20.75 20.75 - - - 0 0 - 11.76 11.76 - - - 0 - 0.48%
2014-06-25 0 20.65 20.50 20.60 - - 0 0 - 11.71 11.62 11.68 - - 0 - 0.00%
2014-06-24 0 20.65 20.45 20.70 20.70 20.70 100 2,070 20.700 11.71 11.59 11.74 11.74 11.74 176 11.736 0.49%
2014-06-23 0 20.55 20.35 20.55 - - 0 0 - 11.65 11.54 11.65 - - 0 - -0.72%
2014-06-20 0 20.70 20.70 - - - 0 0 - 11.74 11.74 - - - 0 - 0.00%
2014-06-19 0 20.70 20.65 20.85 - - 0 0 - 11.74 11.71 11.82 - - 0 - 0.00%
2014-06-18 0 20.70 20.50 20.75 - - 0 0 - 11.74 11.62 11.76 - - 0 - -0.96%
2014-06-17 0 20.90 20.70 20.90 20.90 20.90 100 2,090 20.900 11.85 11.74 11.85 11.85 11.85 176 11.850 0.00%
2014-06-16 0 20.90 20.90 - - - 0 0 - 11.85 11.85 - - - 0 - 0.00%
2014-06-13 0 20.90 20.90 - 20.90 20.90 2,000 41,800 20.900 11.85 11.85 - 11.85 11.85 3,528 11.850 0.00%
2014-06-12 0 20.90 20.75 - - - 0 0 - 11.85 11.76 - - - 0 - 0.00%
2014-06-11 0 20.90 20.65 - 20.90 20.90 500 10,450 20.900 11.85 11.71 - 11.85 11.85 882 11.850 0.24%
2014-06-10 0 20.85 20.75 - - - 0 0 - 11.82 11.76 - - - 0 - 0.00%
2014-06-09 0 20.85 20.70 - - - 0 0 - 11.82 11.74 - - - 0 - 0.00%
2014-06-06 0 20.85 20.85 - - - 100 2,085 20.850 11.82 11.82 - - - 176 11.821 0.00%
2014-06-05 0 20.85 20.85 20.90 - - 0 0 - 11.82 11.82 11.85 - - 0 - 0.00%
2014-06-04 0 20.85 20.80 - - - 0 0 - 11.82 11.79 - - - 0 - 0.00%
2014-06-03 0 20.85 20.85 - - - 0 0 - 11.82 11.82 - - - 0 - 0.72%
2014-05-30 0 20.70 20.70 - - - 0 0 - 11.74 11.74 - - - 0 - 0.00%
2014-05-29 0 20.70 20.60 - - - 0 0 - 11.74 11.68 - - - 0 - 0.00%
2014-05-28 0 20.70 20.70 - 20.70 20.70 100 2,070 20.700 11.74 11.74 - 11.74 11.74 176 11.736 0.98%
2014-05-27 0 20.50 20.50 - - - 0 0 - 11.62 11.62 - - - 0 - 0.00%
2014-05-26 0 20.50 20.50 - - - 0 0 - 11.62 11.62 - - - 0 - 0.00%
2014-05-23 0 20.50 20.50 20.65 - - 0 0 - 11.62 11.62 11.71 - - 0 - 0.24%
2014-05-22 0 20.45 20.40 20.50 20.45 20.50 4,100 83,850 20.451 11.59 11.57 11.62 11.59 11.62 7,232 11.595 0.74%
2014-05-21 0 20.30 20.25 - - - 0 0 - 11.51 11.48 - - - 0 - 0.50%
2014-05-20 0 20.20 20.20 20.35 - - 0 0 - 11.45 11.45 11.54 - - 0 - 0.00%
2014-05-19 0 20.20 20.20 - - - 0 0 - 11.45 11.45 - - - 0 - 0.00%
2014-05-16 0 20.20 20.15 - - - 0 0 - 11.45 11.42 - - - 0 - 0.00%
2014-05-15 0 20.20 20.15 - - - 0 0 - 11.45 11.42 - - - 0 - 0.25%
2014-05-14 0 20.15 20.15 - - - 0 0 - 11.42 11.42 - - - 0 - 0.25%
2014-05-13 0 20.10 19.90 - - - 0 0 - 11.40 11.28 - - - 0 - 0.00%
2014-05-12 0 20.10 19.90 - 20.10 20.10 500 10,050 20.100 11.40 11.28 - 11.40 11.40 882 11.396 1.01%
2014-05-09 0 19.90 19.78 - 19.90 19.96 9,000 179,190 19.910 11.28 11.21 - 11.28 11.32 15,874 11.288 0.61%
2014-05-08 0 19.78 19.66 19.80 19.76 19.80 51,500 1,018,826 19.783 11.21 11.15 11.23 11.20 11.23 90,835 11.216 -0.50%
2014-05-07 0 19.88 19.64 19.88 19.84 19.90 82,200 1,634,816 19.888 11.27 11.14 11.27 11.25 11.28 144,983 11.276 -0.10%
2014-05-05 0 19.90 19.90 19.96 19.78 19.90 38,100 757,796 19.890 11.28 11.28 11.32 11.21 11.28 67,200 11.277 -0.50%
2014-05-02 0 20.00 19.80 - - - 0 0 - 11.34 11.23 - - - 0 - 0.00%
2014-04-30 0 20.00 19.82 - 19.96 20.00 5,300 105,920 19.985 11.34 11.24 - 11.32 11.34 9,348 11.331 0.00%
2014-04-29 0 20.00 20.00 20.15 19.92 20.00 10,500 209,652 19.967 11.34 11.34 11.42 11.29 11.34 18,520 11.320 0.00%
2014-04-28 0 20.00 20.00 20.05 19.98 20.00 102,200 2,043,842 19.999 11.34 11.34 11.37 11.33 11.34 180,259 11.338 0.00%
2014-04-25 0 20.00 20.00 - 20.00 20.00 4,000 80,000 20.000 11.34 11.34 - 11.34 11.34 7,055 11.339 -0.99%
2014-04-24 0 20.20 20.10 20.30 - - 0 0 - 11.45 11.40 11.51 - - 0 - 0.00%
2014-04-23 0 20.20 20.05 20.25 20.20 20.20 2,500 50,500 20.200 11.45 11.37 11.48 11.45 11.45 4,409 11.453 0.00%
2014-04-22 0 20.20 20.20 - - - 0 0 - 11.45 11.45 - - - 0 - 0.00%
2014-04-17 0 20.20 20.20 20.35 20.15 20.15 300 6,045 20.150 11.45 11.45 11.54 11.42 11.42 529 11.424 -0.49%
2014-04-16 0 20.30 20.10 20.25 - - 0 0 - 11.51 11.40 11.48 - - 0 - -0.49%
2014-04-15 0 20.40 20.15 - - - 0 0 - 11.57 11.42 - - - 0 - -0.24%
2014-04-14 0 20.45 20.45 20.65 20.45 20.45 500 10,225 20.450 11.59 11.59 11.71 11.59 11.59 882 11.594 0.00%
2014-04-11 0 20.45 20.40 - 20.45 20.45 300 6,135 20.450 11.59 11.57 - 11.59 11.59 529 11.594 -0.73%
2014-04-10 0 20.60 20.45 20.60 20.10 20.60 1,800 36,760 20.422 11.68 11.59 11.68 11.40 11.68 3,175 11.579 1.98%
2014-04-09 0 20.20 20.20 - - - 0 0 - 11.45 11.45 - - - 0 - 0.75%
2014-04-08 0 20.05 20.05 - - - 0 0 - 11.37 11.37 - - - 0 - 0.25%
2014-04-07 0 20.00 19.90 20.05 - - 0 0 - 11.34 11.28 11.37 - - 0 - 0.00%
2014-04-04 0 20.00 19.90 - - - 0 0 - 11.34 11.28 - - - 0 - 0.00%
2014-04-03 0 20.00 19.90 - 20.00 20.00 500 10,000 20.000 11.34 11.28 - 11.34 11.34 882 11.339 0.50%
2014-04-02 0 19.90 19.90 20.05 - - 0 0 - 11.28 11.28 11.37 - - 0 - 0.40%
2014-04-01 0 19.82 19.84 20.00 19.72 19.78 2,000 39,498 19.749 11.24 11.25 11.34 11.18 11.21 3,528 11.197 1.33%
2014-03-31 0 19.56 19.54 19.70 19.52 19.56 1,900 37,116 19.535 11.09 11.08 11.17 11.07 11.09 3,351 11.075 0.72%
2014-03-28 0 19.42 19.40 19.54 19.42 19.52 2,500 48,588 19.435 11.01 11.00 11.08 11.01 11.07 4,409 11.019 0.62%
2014-03-27 0 19.30 19.30 19.46 19.18 19.32 6,000 115,472 19.245 10.94 10.94 11.03 10.87 10.95 10,583 10.911 0.31%
2014-03-26 0 19.24 19.24 19.38 19.22 19.28 3,000 57,696 19.232 10.91 10.91 10.99 10.90 10.93 5,291 10.904 0.42%
2014-03-25 0 19.16 19.14 19.24 - - 0 0 - 10.86 10.85 10.91 - - 0 - 0.00%
2014-03-24 0 19.16 19.12 - 19.12 19.14 3,000 57,400 19.133 10.86 10.84 - 10.84 10.85 5,291 10.848 0.84%
2014-03-21 0 19.00 18.98 19.00 18.84 19.04 3,900 73,808 18.925 10.77 10.76 10.77 10.68 10.79 6,879 10.730 0.85%
2014-03-20 0 18.84 18.80 18.86 18.88 18.92 2,000 37,792 18.896 10.68 10.66 10.69 10.70 10.73 3,528 10.713 -0.84%
2014-03-19 0 19.00 19.00 19.06 18.96 19.00 3,000 56,930 18.977 10.77 10.77 10.81 10.75 10.77 5,291 10.759 0.21%
2014-03-18 0 18.96 18.94 19.04 18.94 18.98 4,000 75,846 18.962 10.75 10.74 10.79 10.74 10.76 7,055 10.750 0.21%
2014-03-17 0 18.92 18.90 19.04 18.88 18.92 2,000 37,790 18.895 10.73 10.72 10.79 10.70 10.73 3,528 10.713 0.11%
2014-03-14 0 18.90 18.88 18.94 18.88 19.02 3,300 62,646 18.984 10.72 10.70 10.74 10.70 10.78 5,820 10.763 -0.94%
2014-03-13 0 19.08 19.04 19.10 19.08 19.34 13,500 259,334 19.210 10.82 10.79 10.83 10.82 10.97 23,811 10.891 -0.93%
2014-03-12 0 19.26 19.14 19.28 19.12 19.28 18,200 349,904 19.226 10.92 10.85 10.93 10.84 10.93 32,101 10.900 -0.52%
2014-03-11 0 19.36 19.36 19.48 19.34 19.40 58,600 1,135,308 19.374 10.98 10.98 11.04 10.97 11.00 103,358 10.984 0.21%
2014-03-10 0 19.32 19.26 - 19.28 19.54 33,500 647,440 19.327 10.95 10.92 - 10.93 11.08 59,087 10.957 -1.53%
2014-03-07 0 19.62 19.62 19.66 19.56 19.80 13,600 268,202 19.721 11.12 11.12 11.15 11.09 11.23 23,987 11.181 0.31%
2014-03-06 0 19.56 19.50 - 19.54 19.62 2,000 39,162 19.581 11.09 11.06 - 11.08 11.12 3,528 11.102 0.10%
2014-03-05 0 19.54 19.50 - 19.54 19.66 3,000 58,790 19.597 11.08 11.06 - 11.08 11.15 5,291 11.111 -0.51%
2014-03-04 0 19.64 - - 19.60 19.68 2,000 39,258 19.629 11.14 - - 11.11 11.16 3,528 11.129 0.10%
2014-03-03 0 19.62 19.62 - 19.56 19.70 4,000 78,520 19.630 11.12 11.12 - 11.09 11.17 7,055 11.129 -0.61%
2014-02-28 0 19.74 19.70 19.74 19.62 19.80 3,000 59,176 19.725 11.19 11.17 11.19 11.12 11.23 5,291 11.184 0.30%
2014-02-27 0 19.68 19.68 19.84 19.44 19.68 10,600 207,548 19.580 11.16 11.16 11.25 11.02 11.16 18,696 11.101 1.13%
2014-02-26 0 19.46 - - 19.36 19.46 9,000 174,540 19.393 11.03 - - 10.98 11.03 15,874 10.995 0.00%
2014-02-25 0 19.46 19.46 - 19.46 19.56 3,500 68,238 19.497 11.03 11.03 - 11.03 11.09 6,173 11.054 -0.10%
2014-02-24 0 19.48 19.42 19.48 - - 0 0 - 11.04 11.01 11.04 - - 0 - -0.71%
2014-02-21 0 19.62 19.60 19.70 - - 0 0 - 11.12 11.11 11.17 - - 0 - 0.10%
2014-02-20 0 19.60 - - - - 0 0 - 11.11 - - - - 0 - 0.00%
2014-02-19 0 19.60 19.60 19.66 - - 0 0 - 11.11 11.11 11.15 - - 0 - 0.00%
2014-02-18 0 19.60 19.56 19.64 19.60 19.66 1,100 21,566 19.606 11.11 11.09 11.14 11.11 11.15 1,940 11.116 -0.31%
2014-02-17 0 19.66 - - 19.66 19.72 5,800 114,336 19.713 11.15 - - 11.15 11.18 10,230 11.177 0.92%
2014-02-14 0 19.48 - - - - 0 0 - 11.04 - - - - 0 - 0.10%
2014-02-13 0 19.46 19.24 - - - 0 0 - 11.03 10.91 - - - 0 - 0.00%
2014-02-12 0 19.46 19.46 19.54 19.26 19.26 500 9,630 19.260 11.03 11.03 11.08 10.92 10.92 882 10.920 0.93%
2014-02-11 0 19.28 19.20 19.28 19.30 19.30 42,400 818,320 19.300 10.93 10.89 10.93 10.94 10.94 74,784 10.942 0.73%
2014-02-10 0 19.14 18.60 - 19.12 19.18 168,000 3,220,160 19.168 10.85 10.55 - 10.84 10.87 296,315 10.867 0.63%
2014-02-07 0 19.02 19.02 19.18 - - 0 0 - 10.78 10.78 10.87 - - 0 - 1.06%
2014-02-06 0 18.82 18.82 18.96 - - 0 0 - 10.67 10.67 10.75 - - 0 - 0.00%
2014-02-05 0 18.82 18.64 - 18.82 18.94 1,800 33,902 18.834 10.67 10.57 - 10.67 10.74 3,175 10.678 -0.63%
2014-02-04 0 18.94 18.80 18.96 19.00 19.26 2,200 42,320 19.236 10.74 10.66 10.75 10.77 10.92 3,880 10.906 -1.66%
2014-01-30 0 19.26 19.12 19.28 - - 0 0 - 10.92 10.84 10.93 - - 0 - 0.00%
2014-01-29 0 19.26 19.22 19.34 - - 0 0 - 10.92 10.90 10.97 - - 0 - 0.10%
2014-01-28 0 19.24 19.12 19.28 19.24 19.26 10,800 207,948 19.254 10.91 10.84 10.93 10.91 10.92 19,049 10.917 0.00%
2014-01-27 0 19.24 19.20 19.26 19.24 19.24 1,000 19,240 19.240 10.91 10.89 10.92 10.91 10.91 1,764 10.908 -1.94%
2014-01-24 0 19.62 19.52 19.62 19.66 19.66 1,000 19,660 19.660 11.12 11.07 11.12 11.15 11.15 1,764 11.146 -0.91%
2014-01-23 0 19.80 19.68 19.80 19.80 19.80 100 1,980 19.800 11.23 11.16 11.23 11.23 11.23 176 11.226 -1.25%
2014-01-22 0 20.05 19.90 20.10 20.05 20.10 1,000 20,060 20.060 11.37 11.28 11.40 11.37 11.40 1,764 11.373 0.00%
2014-01-21 0 20.05 19.90 20.05 20.00 20.05 500 10,005 20.010 11.37 11.28 11.37 11.34 11.37 882 11.345 0.75%
2014-01-20 0 19.90 19.82 19.92 19.90 19.90 1,100 21,890 19.900 11.28 11.24 11.29 11.28 11.28 1,940 11.283 -0.75%
2014-01-17 0 20.05 19.90 20.10 19.92 20.10 700 14,017 20.024 11.37 11.28 11.40 11.29 11.40 1,235 11.353 0.75%
2014-01-16 0 19.90 19.84 19.90 - - 0 0 - 11.28 11.25 11.28 - - 0 - 0.00%
2014-01-15 0 19.90 19.84 19.98 19.88 19.94 600 11,940 19.900 11.28 11.25 11.33 11.27 11.31 1,058 11.283 -0.40%
2014-01-14 0 19.98 19.84 19.98 - - 0 0 - 11.33 11.25 11.33 - - 0 - -0.84%
2014-01-13 0 20.15 19.90 20.20 20.05 20.15 500 10,045 20.090 11.42 11.28 11.45 11.37 11.42 882 11.390 0.25%
2014-01-10 0 20.10 19.90 - 20.10 20.15 8,200 164,830 20.101 11.40 11.28 - 11.40 11.42 14,463 11.397 0.25%
2014-01-09 0 20.05 - - - - 0 0 - 11.37 - - - - 0 - -0.74%
2014-01-08 0 20.20 - - 20.10 20.20 500 10,070 20.140 11.45 - - 11.40 11.45 882 11.419 0.75%
2014-01-07 0 20.05 20.00 20.10 20.05 20.15 500 10,055 20.110 11.37 11.34 11.40 11.37 11.42 882 11.402 -0.25%
2014-01-06 0 20.10 - - 20.05 20.10 500 10,045 20.090 11.40 - - 11.37 11.40 882 11.390 -0.99%
2014-01-03 0 20.30 20.00 - 20.20 20.30 900 18,235 20.261 11.51 11.34 - 11.45 11.51 1,587 11.487 -1.22%
2014-01-02 0 20.55 20.00 20.55 - - 0 0 - 11.65 11.34 11.65 - - 0 - -0.24%
2013-12-31 0 20.60 20.55 - 20.60 20.65 800 16,500 20.625 11.68 11.65 - 11.68 11.71 1,411 11.694 0.24%
2013-12-30 0 20.55 20.00 - 20.50 20.60 1,000 20,535 20.535 11.65 11.34 - 11.62 11.68 1,764 11.643 -0.24%
2013-12-27 0 20.60 - - 20.55 20.60 900 18,525 20.583 11.68 - - 11.65 11.68 1,587 11.670 0.24%
2013-12-24 0 20.55 20.00 - 20.50 20.55 1,500 30,775 20.517 11.65 11.34 - 11.62 11.65 2,646 11.632 0.98%
2013-12-23 0 20.35 20.20 20.50 20.30 20.40 4,900 99,740 20.355 11.54 11.45 11.62 11.51 11.57 8,643 11.541 0.49%
2013-12-20 0 20.25 20.15 - 20.25 20.30 30,100 611,025 20.300 11.48 11.42 - 11.48 11.51 53,090 11.509 0.00%
2013-12-19 0 20.25 20.05 20.25 20.25 20.40 30,100 614,025 20.400 11.48 11.37 11.48 11.48 11.57 53,090 11.566 0.00%
2013-12-18 0 20.25 20.25 20.45 20.15 20.15 300 6,045 20.150 11.48 11.48 11.59 11.42 11.42 529 11.424 -0.74%
2013-12-17 0 20.40 20.25 20.40 - - 0 0 - 11.57 11.48 11.57 - - 0 - 0.00%
2013-12-16 0 20.40 20.25 20.40 20.45 20.45 1,000 20,450 20.450 11.57 11.48 11.57 11.59 11.59 1,764 11.594 -0.24%
2013-12-13 0 20.45 20.25 20.45 20.45 20.45 1,000 20,450 20.450 11.59 11.48 11.59 11.59 11.59 1,764 11.594 0.00%
2013-12-12 0 20.45 20.25 20.45 20.45 20.45 1,000 20,450 20.450 11.59 11.48 11.59 11.59 11.59 1,764 11.594 -0.24%
2013-12-11 0 20.50 20.30 20.50 20.50 20.50 2,000 41,000 20.500 11.62 11.51 11.62 11.62 11.62 3,528 11.623 -1.68%
2013-12-10 0 20.85 20.65 20.85 20.85 20.85 2,600 54,210 20.850 11.82 11.71 11.82 11.82 11.82 4,586 11.821 0.00%
2013-12-09 0 20.85 20.80 20.85 20.85 20.85 800 16,680 20.850 11.82 11.79 11.82 11.82 11.82 1,411 11.821 -0.24%
2013-12-06 0 20.90 20.25 21.45 20.35 20.95 102,800 2,117,355 20.597 11.85 11.48 12.16 11.54 11.88 181,317 11.678 0.24%
2013-12-05 0 20.85 20.70 20.90 20.85 20.85 1,300 27,105 20.850 11.82 11.74 11.85 11.82 11.82 2,293 11.821 -0.24%
2013-12-04 0 20.90 20.75 20.90 - - 0 0 - 11.85 11.76 11.85 - - 0 - -0.48%
2013-12-03 0 21.00 20.85 21.00 20.95 21.00 2,500 52,465 20.986 11.91 11.82 11.91 11.88 11.91 4,409 11.898 -0.24%
2013-12-02 0 21.05 20.90 21.10 21.05 21.15 12,100 255,885 21.148 11.93 11.85 11.96 11.93 11.99 21,342 11.990 0.72%
2013-11-29 0 20.90 20.75 20.95 20.85 20.90 79,200 1,651,625 20.854 11.85 11.76 11.88 11.82 11.85 139,692 11.823 0.24%
2013-11-28 0 20.85 20.65 20.85 - - 0 0 - 11.82 11.71 11.82 - - 0 - 0.00%
2013-11-27 0 20.85 20.70 20.85 20.85 20.90 120,000 2,504,000 20.867 11.82 11.74 11.82 11.82 11.85 211,654 11.831 0.48%
2013-11-26 0 20.75 20.60 20.75 20.70 20.80 6,100 126,770 20.782 11.76 11.68 11.76 11.74 11.79 10,759 11.783 -0.24%
2013-11-25 0 20.80 20.65 20.85 20.85 20.85 2,400 50,040 20.850 11.79 11.71 11.82 11.82 11.82 4,233 11.821 0.24%
2013-11-22 0 20.75 20.65 - 20.75 20.75 2,000 41,500 20.750 11.76 11.71 - 11.76 11.76 3,528 11.764 0.48%
2013-11-21 0 20.65 20.60 - - - 0 0 - 11.71 11.68 - - - 0 - 0.00%
2013-11-20 0 20.65 20.60 - 20.65 20.85 24,000 496,675 20.695 11.71 11.68 - 11.71 11.82 42,331 11.733 -0.72%
2013-11-19 0 20.80 20.70 - 20.80 20.85 6,200 129,260 20.848 11.79 11.74 - 11.79 11.82 10,935 11.820 0.48%
2013-11-18 0 20.70 20.70 - 20.55 20.80 3,700 76,525 20.682 11.74 11.74 - 11.65 11.79 6,526 11.726 1.97%
2013-11-15 0 20.30 20.25 - 20.25 20.30 60,100 1,218,525 20.275 11.51 11.48 - 11.48 11.51 106,003 11.495 1.00%
2013-11-14 0 20.10 20.00 20.10 20.10 20.10 400 8,040 20.100 11.40 11.34 11.40 11.40 11.40 706 11.396 0.25%
2013-11-13 0 20.05 20.00 - 20.05 20.25 3,900 78,510 20.131 11.37 11.34 - 11.37 11.48 6,879 11.413 -1.72%
2013-11-12 0 20.40 20.30 20.50 20.50 20.50 1,300 26,650 20.500 11.57 11.51 11.62 11.62 11.62 2,293 11.623 -0.49%
2013-11-11 0 20.50 20.50 - 20.45 20.45 600 12,270 20.450 11.62 11.62 - 11.59 11.59 1,058 11.594 0.24%
2013-11-08 0 20.45 20.30 - 20.40 20.45 1,800 36,805 20.447 11.59 11.51 - 11.57 11.59 3,175 11.593 -0.49%
2013-11-07 0 20.55 20.40 - 20.65 20.65 800 16,520 20.650 11.65 11.57 - 11.71 11.71 1,411 11.708 -0.72%
2013-11-06 0 20.70 20.55 - 20.70 20.75 1,500 31,085 20.723 11.74 11.65 - 11.74 11.76 2,646 11.749 -0.24%
2013-11-05 0 20.75 20.60 - 20.65 20.75 11,600 240,130 20.701 11.76 11.68 - 11.71 11.76 20,460 11.737 0.73%
2013-11-04 0 20.60 20.55 - 20.60 20.90 26,800 552,715 20.624 11.68 11.65 - 11.68 11.85 47,269 11.693 0.00%
2013-11-01 0 20.60 20.55 20.75 20.60 20.80 20,800 428,605 20.606 11.68 11.65 11.76 11.68 11.79 36,687 11.683 0.00%
2013-10-31 0 20.60 20.55 20.95 20.55 20.95 19,400 406,180 20.937 11.68 11.65 11.88 11.65 11.88 34,217 11.871 -0.72%
2013-10-30 0 20.75 20.55 - 20.75 20.75 1,500 31,125 20.750 11.76 11.65 - 11.76 11.76 2,646 11.764 0.73%
2013-10-29 0 20.60 20.25 20.70 20.60 20.60 1,000 20,600 20.600 11.68 11.48 11.74 11.68 11.68 1,764 11.679 0.49%
2013-10-28 0 20.50 20.25 20.65 20.50 20.50 100 2,050 20.500 11.62 11.48 11.71 11.62 11.62 176 11.623 0.24%
2013-10-25 0 20.45 20.40 20.60 20.45 20.45 2,000 40,900 20.450 11.59 11.57 11.68 11.59 11.59 3,528 11.594 -0.73%
2013-10-24 0 20.60 20.30 20.75 20.60 20.60 2,400 49,440 20.600 11.68 11.51 11.76 11.68 11.68 4,233 11.679 -0.72%
2013-10-23 0 20.75 20.65 20.80 20.95 20.95 700 14,665 20.950 11.76 11.71 11.79 11.88 11.88 1,235 11.878 -0.95%
2013-10-22 0 20.95 20.65 21.10 21.00 21.00 1,500 31,500 21.000 11.88 11.71 11.96 11.91 11.91 2,646 11.906 -0.71%
2013-10-21 0 21.10 20.80 21.25 21.00 21.10 2,500 52,680 21.072 11.96 11.79 12.05 11.91 11.96 4,409 11.947 0.72%
2013-10-18 0 20.95 20.70 21.00 20.95 20.95 2,500 52,375 20.950 11.88 11.74 11.91 11.88 11.88 4,409 11.878 0.48%
2013-10-17 0 20.85 20.55 21.00 20.85 20.95 1,500 31,355 20.903 11.82 11.65 11.91 11.82 11.88 2,646 11.851 0.00%
2013-10-16 0 20.85 20.60 21.05 20.85 20.95 1,700 35,495 20.879 11.82 11.68 11.93 11.82 11.88 2,998 11.838 -0.24%
2013-10-15 0 20.90 20.60 21.00 20.85 21.05 3,700 77,290 20.889 11.85 11.68 11.91 11.82 11.93 6,526 11.843 1.21%
2013-10-11 0 20.65 20.55 21.00 - - 0 0 - 11.71 11.65 11.91 - - 0 - 0.49%
2013-10-10 0 20.55 20.40 20.80 20.55 20.75 4,500 92,650 20.589 11.65 11.57 11.79 11.65 11.76 7,937 11.673 -0.24%
2013-10-09 0 20.60 20.40 20.60 20.70 20.70 4,500 93,150 20.700 11.68 11.57 11.68 11.74 11.74 7,937 11.736 -0.72%
2013-10-08 0 20.75 20.50 20.95 20.60 20.80 14,000 290,230 20.731 11.76 11.62 11.88 11.68 11.79 24,693 11.754 0.73%
2013-10-07 0 20.60 20.35 20.80 20.55 20.65 10,500 216,290 20.599 11.68 11.54 11.79 11.65 11.71 18,520 11.679 -0.48%
2013-10-04 0 20.70 20.40 20.85 20.60 20.70 10,500 216,890 20.656 11.74 11.57 11.82 11.68 11.74 18,520 11.711 0.24%
2013-10-03 0 20.65 20.40 20.85 20.60 20.65 3,500 72,180 20.623 11.71 11.57 11.82 11.68 11.71 6,173 11.692 1.47%
2013-10-02 0 20.35 20.30 20.50 20.30 20.45 40,000 816,440 20.411 11.54 11.51 11.62 11.51 11.59 70,551 11.572 0.49%
2013-09-30 0 20.25 20.20 20.60 20.25 20.40 8,800 178,480 20.282 11.48 11.45 11.68 11.48 11.57 15,521 11.499 -0.74%
2013-09-27 0 20.40 20.35 20.75 20.35 20.45 5,700 116,230 20.391 11.57 11.54 11.76 11.54 11.59 10,054 11.561 0.00%
2013-09-26 0 20.40 20.25 20.60 20.30 20.40 85,100 1,732,195 20.355 11.57 11.48 11.68 11.51 11.57 150,098 11.540 -0.24%
2013-09-25 0 20.45 20.40 20.75 20.40 20.50 15,500 317,170 20.463 11.59 11.57 11.76 11.57 11.62 27,339 11.602 0.49%
2013-09-24 0 20.35 20.30 20.75 20.35 20.45 5,600 114,490 20.445 11.54 11.51 11.76 11.54 11.59 9,877 11.591 -0.73%
2013-09-23 0 20.50 20.45 20.90 20.45 20.55 4,600 94,230 20.485 11.62 11.59 11.85 11.59 11.65 8,113 11.614 -0.24%
2013-09-19 0 20.55 20.50 20.95 - - 0 0 - 11.65 11.62 11.88 - - 0 - 0.74%
2013-09-18 0 20.40 20.10 20.55 - - 0 0 - 11.57 11.40 11.65 - - 0 - 0.00%
2013-09-17 0 20.40 20.20 20.60 - - 0 0 - 11.57 11.45 11.68 - - 0 - 0.00%
2013-09-16 0 20.40 20.40 20.60 20.20 20.40 10,000 202,915 20.292 11.57 11.57 11.68 11.45 11.57 17,638 11.505 0.99%
2013-09-13 0 20.20 19.92 20.35 20.15 20.30 2,800 56,495 20.177 11.45 11.29 11.54 11.42 11.51 4,939 11.439 -0.74%
2013-09-12 0 20.35 20.30 20.50 20.35 20.45 2,400 48,990 20.413 11.54 11.51 11.62 11.54 11.59 4,233 11.573 -0.25%
2013-09-11 0 20.40 20.30 20.40 20.35 20.60 2,400 49,030 20.429 11.57 11.51 11.57 11.54 11.68 4,233 11.583 -0.24%
2013-09-10 0 20.45 20.25 20.45 20.40 20.45 2,400 49,035 20.431 11.59 11.48 11.59 11.57 11.59 4,233 11.584 0.99%
2013-09-09 0 20.25 20.00 20.30 20.20 20.30 7,500 152,145 20.286 11.48 11.34 11.51 11.45 11.51 13,228 11.501 1.00%
2013-09-06 0 20.05 19.84 20.10 19.90 20.10 2,200 44,019 20.009 11.37 11.25 11.40 11.28 11.40 3,880 11.344 0.00%
2013-09-05 0 20.05 19.80 20.05 20.00 20.10 1,900 38,100 20.053 11.37 11.23 11.37 11.34 11.40 3,351 11.369 0.35%
2013-09-04 0 19.98 19.76 19.98 19.80 20.05 10,600 210,340 19.843 11.33 11.20 11.33 11.23 11.37 18,696 11.250 0.10%
2013-09-03 0 19.96 19.74 19.96 19.82 19.98 2,600 51,790 19.919 11.32 11.19 11.32 11.24 11.33 4,586 11.293 1.11%
2013-09-02 0 19.74 19.68 19.78 19.74 19.74 4,500 88,830 19.740 11.19 11.16 11.21 11.19 11.19 7,937 11.192 1.13%
2013-08-30 0 19.52 19.36 19.52 19.32 19.52 2,000 38,956 19.478 11.07 10.98 11.07 10.95 11.07 3,528 11.043 0.21%
2013-08-29 0 19.48 19.22 19.50 19.44 19.48 1,500 29,198 19.465 11.04 10.90 11.06 11.02 11.04 2,646 11.036 0.62%
2013-08-28 0 19.36 19.36 19.40 19.24 19.40 10,800 208,744 19.328 10.98 10.98 11.00 10.91 11.00 19,049 10.958 -0.72%
2013-08-27 0 19.50 19.38 19.66 19.34 19.54 3,700 72,014 19.463 11.06 10.99 11.15 10.97 11.08 6,526 11.035 -0.61%
2013-08-26 0 19.62 19.46 19.72 19.54 19.62 23,500 460,162 19.581 11.12 11.03 11.18 11.08 11.12 41,449 11.102 0.10%
2013-08-23 0 19.60 19.42 19.60 19.56 19.70 138,600 2,724,030 19.654 11.11 11.01 11.11 11.09 11.17 244,460 11.143 0.00%
2013-08-22 0 19.60 19.42 19.62 19.36 19.60 144,600 2,813,594 19.458 11.11 11.01 11.12 10.98 11.11 255,043 11.032 0.20%
2013-08-21 0 19.56 19.44 19.56 19.44 19.56 4,900 95,658 19.522 11.09 11.02 11.09 11.02 11.09 8,643 11.068 -0.20%
2013-08-20 0 19.60 19.36 19.62 19.58 19.98 132,500 2,633,744 19.877 11.11 10.98 11.12 11.10 11.33 233,701 11.270 -2.24%
2013-08-19 0 20.05 19.88 20.05 20.00 20.05 93,500 1,866,480 19.962 11.37 11.27 11.37 11.34 11.37 164,914 11.318 -0.25%
2013-08-16 0 20.10 19.82 20.15 19.96 20.20 33,500 669,521 19.986 11.40 11.24 11.42 11.32 11.45 59,087 11.331 0.00%
2013-08-15 0 20.10 19.84 20.10 20.05 20.20 5,500 110,765 20.139 11.40 11.25 11.40 11.37 11.45 9,701 11.418 0.25%
2013-08-13 0 20.05 19.88 20.10 19.86 20.05 5,000 99,850 19.970 11.37 11.27 11.40 11.26 11.37 8,819 11.322 1.37%
2013-08-12 0 19.78 19.68 19.84 19.58 19.78 4,100 80,870 19.724 11.21 11.16 11.25 11.10 11.21 7,232 11.183 1.33%
2013-08-09 0 19.52 19.38 19.52 19.44 19.52 37,500 729,514 19.454 11.07 10.99 11.07 11.02 11.07 66,142 11.030 0.51%
2013-08-08 0 19.42 19.30 19.42 19.48 19.48 1,000 19,480 19.480 11.01 10.94 11.01 11.04 11.04 1,764 11.044 0.21%
2013-08-07 0 19.38 19.30 19.38 19.32 19.58 6,500 126,626 19.481 10.99 10.94 10.99 10.95 11.10 11,465 11.045 -1.12%
2013-08-06 0 19.60 19.50 19.60 19.50 19.60 3,500 68,436 19.553 11.11 11.06 11.11 11.06 11.11 6,173 11.086 -0.71%
2013-08-05 0 19.74 19.60 19.74 19.70 19.76 4,100 80,934 19.740 11.19 11.11 11.19 11.17 11.20 7,232 11.192 0.51%
2013-08-02 0 19.64 19.60 19.70 19.62 19.70 53,100 1,042,950 19.641 11.14 11.11 11.17 11.12 11.17 93,657 11.136 -0.41%
2013-08-01 0 19.72 19.64 19.72 19.66 19.72 7,600 149,706 19.698 11.18 11.14 11.18 11.15 11.18 13,405 11.168 0.31%
2013-07-31 0 19.66 19.54 19.66 19.62 19.76 4,700 92,660 19.715 11.15 11.08 11.15 11.12 11.20 8,290 11.178 -0.20%
2013-07-30 0 19.70 19.60 19.72 19.64 19.76 5,500 108,240 19.680 11.17 11.11 11.18 11.14 11.20 9,701 11.158 0.20%
2013-07-29 0 19.66 19.58 19.66 19.60 19.70 14,700 288,788 19.645 11.15 11.10 11.15 11.11 11.17 25,928 11.138 -0.51%
2013-07-26 0 19.76 19.66 19.76 19.74 19.86 6,500 128,512 19.771 11.20 11.15 11.20 11.19 11.26 11,465 11.209 -0.20%
2013-07-25 0 19.80 19.70 19.80 19.78 19.84 7,500 148,616 19.816 11.23 11.17 11.23 11.21 11.25 13,228 11.235 -0.40%
2013-07-24 0 19.88 19.82 19.88 19.74 19.88 6,500 128,890 19.829 11.27 11.24 11.27 11.19 11.27 11,465 11.242 0.30%
2013-07-23 0 19.82 19.74 19.82 19.70 19.84 9,800 193,394 19.734 11.24 11.19 11.24 11.17 11.25 17,285 11.189 2.06%
2013-07-22 0 19.42 19.36 19.42 19.36 19.46 3,000 58,154 19.385 11.01 10.98 11.01 10.98 11.03 5,291 10.990 0.21%
2013-07-19 0 19.38 19.36 19.44 19.32 19.52 9,500 184,586 19.430 10.99 10.98 11.02 10.95 11.07 16,756 11.016 -0.31%
2013-07-18 0 19.44 19.36 19.46 19.38 19.44 5,400 104,908 19.427 11.02 10.98 11.03 10.99 11.02 9,524 11.015 0.00%
2013-07-17 0 19.44 19.36 19.44 19.42 19.54 6,200 120,770 19.479 11.02 10.98 11.02 11.01 11.08 10,935 11.044 0.10%
2013-07-16 0 19.42 19.36 19.44 19.34 19.48 15,500 300,806 19.407 11.01 10.98 11.02 10.97 11.04 27,339 11.003 -0.10%
2013-07-15 0 19.44 19.38 19.44 19.40 19.52 13,000 253,016 19.463 11.02 10.99 11.02 11.00 11.07 22,929 11.035 0.52%
2013-07-12 0 19.34 19.32 19.34 19.34 19.46 21,600 418,976 19.397 10.97 10.95 10.97 10.97 11.03 38,098 10.997 -0.51%
2013-07-11 0 19.44 19.38 19.44 19.22 19.46 12,300 238,556 19.395 11.02 10.99 11.02 10.90 11.03 21,695 10.996 2.42%
2013-07-10 0 18.98 18.90 18.98 18.86 19.00 19,800 374,286 18.903 10.76 10.72 10.76 10.69 10.77 34,923 10.717 0.42%
2013-07-09 0 18.90 18.84 18.90 18.84 18.92 15,300 288,696 18.869 10.72 10.68 10.72 10.68 10.73 26,986 10.698 0.11%
2013-07-08 0 18.88 18.80 18.88 18.64 18.88 21,900 409,812 18.713 10.70 10.66 10.70 10.57 10.70 38,627 10.610 -1.36%
2013-07-05 0 19.14 19.02 19.14 18.92 19.16 43,700 830,838 19.012 10.85 10.78 10.85 10.73 10.86 77,077 10.779 1.16%
2013-07-04 0 18.92 18.72 19.02 18.82 18.94 26,400 498,948 18.900 10.73 10.61 10.78 10.67 10.74 46,564 10.715 0.96%
2013-07-03 0 18.74 18.66 18.74 18.70 19.04 26,700 501,834 18.795 10.62 10.58 10.62 10.60 10.79 47,093 10.656 -1.99%
2013-07-02 0 19.12 19.04 19.12 19.08 19.26 96,000 1,835,504 19.120 10.84 10.79 10.84 10.82 10.92 169,323 10.840 0.00%
2013-06-28 0 19.12 19.02 19.14 18.96 19.12 13,400 255,446 19.063 10.84 10.78 10.85 10.75 10.84 23,635 10.808 0.74%
2013-06-27 0 18.98 18.88 19.00 18.92 19.16 8,800 167,258 19.007 10.76 10.70 10.77 10.73 10.86 15,521 10.776 0.00%
2013-06-26 0 18.98 18.84 18.98 18.76 18.98 42,000 792,278 18.864 10.76 10.68 10.76 10.64 10.76 74,079 10.695 2.26%
2013-06-25 0 18.56 18.50 18.60 18.22 18.60 13,500 248,796 18.429 10.52 10.49 10.55 10.33 10.55 23,811 10.449 0.22%
2013-06-24 0 18.52 18.46 18.54 18.46 18.66 31,600 590,752 18.695 10.50 10.47 10.51 10.47 10.58 55,736 10.599 -2.22%
2013-06-21 0 18.94 18.92 19.00 18.80 18.96 67,300 1,274,096 18.932 10.74 10.73 10.77 10.66 10.75 118,703 10.734 -1.04%
2013-06-20 0 19.14 19.12 19.18 19.14 19.24 112,200 2,154,988 19.207 10.85 10.84 10.87 10.85 10.91 197,896 10.889 -2.55%
2013-06-19 0 19.64 19.58 19.68 19.56 19.66 47,300 928,620 19.633 11.14 11.10 11.16 11.09 11.15 83,427 11.131 -0.20%
2013-06-18 0 19.68 19.68 19.72 19.60 19.64 14,700 289,190 19.673 11.16 11.16 11.18 11.11 11.14 25,928 11.154 0.00%
2013-06-17 0 19.68 19.62 19.68 19.36 19.68 172,500 3,375,130 19.566 11.16 11.12 11.16 10.98 11.16 304,252 11.093

Webb-site Database - Powered By Linux Group

Back to top