Haitong CSI300 Index ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 02811  2014-03-07  2024-09-24  2025-03-21
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
2025-03-20 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2025-03-19 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2025-03-18 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2025-03-17 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2025-03-14 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2025-03-13 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2025-03-12 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2025-03-11 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2025-03-10 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2025-03-07 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2025-03-06 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2025-03-05 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2025-03-04 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2025-03-03 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2025-02-28 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2025-02-27 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2025-02-26 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2025-02-25 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2025-02-24 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2025-02-21 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2025-02-20 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2025-02-19 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2025-02-18 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2025-02-17 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2025-02-14 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2025-02-13 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2025-02-12 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2025-02-11 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2025-02-10 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2025-02-07 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2025-02-06 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2025-02-05 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2025-02-04 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2025-02-03 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2025-01-28 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2025-01-27 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2025-01-24 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2025-01-23 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2025-01-22 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2025-01-21 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2025-01-20 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2025-01-17 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2025-01-16 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2025-01-15 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2025-01-14 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2025-01-13 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2025-01-10 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2025-01-09 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2025-01-08 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2025-01-07 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2025-01-06 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2025-01-03 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2025-01-02 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-12-31 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-12-30 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-12-27 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-12-24 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-12-23 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-12-20 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-12-19 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-12-18 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-12-17 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-12-16 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-12-13 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-12-12 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-12-11 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-12-10 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-12-09 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-12-06 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-12-05 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-12-04 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-12-03 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-12-02 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-11-29 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-11-28 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-11-27 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-11-26 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-11-25 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-11-22 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-11-21 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-11-20 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-11-19 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-11-18 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-11-15 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-11-14 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-11-13 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-11-12 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-11-11 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-11-08 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-11-07 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-11-06 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-11-05 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-11-04 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-11-01 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-10-31 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-10-30 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-10-29 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-10-28 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-10-25 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-10-24 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-10-23 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-10-22 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-10-21 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-10-18 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-10-17 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-10-16 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-10-15 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-10-14 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-10-10 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-10-09 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-10-08 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-10-07 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-10-04 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-10-03 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-10-02 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-09-30 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-09-27 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-09-26 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-09-25 1 - - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2024-09-24 0 13.13 - - 12.60 13.13 33,600 437,690 13.027 13.13 - - 12.60 13.13 33,600 13.026 5.21%
2024-09-23 0 12.48 - - 12.47 12.47 1,000 12,470 12.470 12.48 - - 12.47 12.47 1,000 12.470 0.08%
2024-09-20 0 12.47 - 12.47 12.47 12.47 3,000 37,410 12.470 12.47 - 12.47 12.47 12.47 3,000 12.470 0.40%
2024-09-19 0 12.42 - - 12.29 12.29 2,000 24,580 12.290 12.42 - - 12.29 12.29 2,000 12.290 1.06%
2024-09-17 0 12.29 - - - - 0 0 - 12.29 - - - - 0 - 0.24%
2024-09-16 0 12.26 12.00 - - - 0 0 - 12.26 12.00 - - - 0 - 0.00%
2024-09-13 0 12.26 - - 12.26 12.26 3,000 36,780 12.260 12.26 - - 12.26 12.26 3,000 12.260 0.00%
2024-09-12 0 12.26 12.21 - 12.28 12.28 4,000 49,120 12.280 12.26 12.21 - 12.28 12.28 4,000 12.280 -0.16%
2024-09-11 0 12.28 - - - - 0 0 - 12.28 - - - - 0 - 0.00%
2024-09-10 0 12.28 12.28 - 12.28 12.28 200 2,456 12.280 12.28 12.28 - 12.28 12.28 200 12.280 -0.32%
2024-09-09 0 12.32 12.20 - 12.25 12.32 20,400 250,624 12.286 12.32 12.20 - 12.25 12.32 20,400 12.285 -1.91%
2024-09-05 0 12.56 12.53 12.63 - - 0 0 - 12.56 12.53 12.63 - - 0 - 0.00%
2024-09-04 0 12.56 12.48 12.58 12.56 12.56 200 2,512 12.560 12.56 12.48 12.58 12.56 12.56 200 12.560 -0.08%
2024-09-03 0 12.57 12.57 - 12.56 12.56 10,000 125,600 12.560 12.57 12.57 - 12.56 12.56 10,000 12.560 -0.16%
2024-09-02 0 12.59 - - 12.73 12.73 16,600 211,318 12.730 12.59 - - 12.73 12.73 16,600 12.730 -2.18%
2024-08-30 0 12.87 - - 12.60 12.90 12,000 151,800 12.650 12.87 - - 12.60 12.90 12,000 12.650 2.22%
2024-08-29 0 12.59 - 12.60 12.59 12.59 400 5,036 12.590 12.59 - 12.60 12.59 12.59 400 12.590 -0.08%
2024-08-28 0 12.60 - - 12.60 12.64 3,200 40,328 12.603 12.60 - - 12.60 12.64 3,200 12.603 -0.94%
2024-08-27 0 12.72 - - - - 0 0 - 12.72 - - - - 0 - 0.00%
2024-08-26 0 12.72 - - 12.70 12.71 29,400 373,582 12.707 12.72 - - 12.70 12.71 29,400 12.707 -0.24%
2024-08-23 0 12.75 - - - - 0 0 - 12.75 - - - - 0 - 0.00%
2024-08-22 0 12.75 - - - - 0 0 - 12.75 - - - - 0 - -0.16%
2024-08-21 0 12.77 - - - - 0 0 - 12.77 - - - - 0 - -0.23%
2024-08-20 0 12.80 - - - - 0 0 - 12.80 - - - - 0 - -0.23%
2024-08-19 0 12.83 - - - - 0 0 - 12.83 - - - - 0 - 0.71%
2024-08-16 0 12.74 - 12.82 - - 0 0 - 12.74 - 12.82 - - 0 - 0.00%
2024-08-15 0 12.74 - - - - 0 0 - 12.74 - - - - 0 - 0.63%
2024-08-14 0 12.66 12.62 - - - 0 0 - 12.66 12.62 - - - 0 - 0.00%
2024-08-13 0 12.66 12.64 - 12.64 12.64 3,000 37,920 12.640 12.66 12.64 - 12.64 12.64 3,000 12.640 -0.31%
2024-08-12 0 12.70 - 13.00 - - 0 0 - 12.70 - 13.00 - - 0 - -0.31%
2024-08-09 0 12.74 - 13.00 - - 0 0 - 12.74 - 13.00 - - 0 - -0.16%
2024-08-08 0 12.76 12.64 13.00 12.68 12.79 6,400 81,196 12.687 12.76 12.64 13.00 12.68 12.79 6,400 12.687 0.31%
2024-08-07 0 12.72 12.68 12.77 - - 0 0 - 12.72 12.68 12.77 - - 0 - -0.70%
2024-08-06 0 12.81 - 13.00 - - 0 0 - 12.81 - 13.00 - - 0 - -0.31%
2024-08-05 0 12.85 - - - - 0 0 - 12.85 - - - - 0 - -0.16%
2024-08-02 0 12.87 - - - - 0 0 - 12.87 - - - - 0 - -0.54%
2024-08-01 0 12.94 - - - - 0 0 - 12.94 - - - - 0 - -0.99%
2024-07-31 0 13.07 - - 13.07 13.07 2,000 26,140 13.070 13.07 - - 13.07 13.07 2,000 13.070 2.51%
2024-07-30 0 12.75 - - - - 0 0 - 12.75 - - - - 0 - -0.70%
2024-07-29 0 12.84 12.79 12.84 12.86 12.87 10,000 128,608 12.861 12.84 12.79 12.84 12.86 12.87 10,000 12.861 -0.39%
2024-07-26 0 12.89 - - - - 0 0 - 12.89 - - - - 0 - 0.00%
2024-07-25 0 12.89 - - - - 0 0 - 12.89 - - - - 0 - 0.00%
2024-07-24 0 12.89 - - - - 0 0 - 12.89 - - - - 0 - -0.46%
2024-07-23 0 12.95 - - - - 0 0 - 12.95 - - - - 0 - -2.04%
2024-07-22 0 13.22 - - 13.36 13.36 200 2,672 13.360 13.22 - - 13.36 13.36 200 13.360 -0.23%
2024-07-19 0 13.25 - - 13.17 13.20 5,000 65,910 13.182 13.25 - - 13.17 13.20 5,000 13.182 0.23%
2024-07-18 0 13.22 - - - - 0 0 - 13.22 - - - - 0 - 0.53%
2024-07-17 0 13.15 - - - - 0 0 - 13.15 - - - - 0 - 0.23%
2024-07-16 0 13.12 - - 13.00 13.02 37,000 481,240 13.007 13.12 - - 13.00 13.02 37,000 13.006 0.38%
2024-07-15 0 13.07 - - - - 0 0 - 13.07 - - - - 0 - 0.00%
2024-07-12 0 13.07 13.04 13.14 - - 0 0 - 13.07 13.04 13.14 - - 0 - 0.38%
2024-07-11 0 13.02 - - - - 0 0 - 13.02 - - - - 0 - 1.17%
2024-07-10 0 12.87 - - - - 0 0 - 12.87 - - - - 0 - 0.00%
2024-07-09 0 12.87 12.85 12.95 - - 0 0 - 12.87 12.85 12.95 - - 0 - 0.55%
2024-07-08 0 12.80 - - - - 0 0 - 12.80 - - - - 0 - -0.39%
2024-07-05 0 12.85 12.85 - 12.74 12.79 12,000 153,026 12.752 12.85 12.85 - 12.74 12.79 12,000 12.752 -0.46%
2024-07-04 0 12.91 - 13.03 - - 0 0 - 12.91 - 13.03 - - 0 - -0.84%
2024-07-03 0 13.02 - 13.03 - - 0 0 - 13.02 - 13.03 - - 0 - -0.15%
2024-07-02 0 13.04 - - 13.04 13.04 10,000 130,400 13.040 13.04 - - 13.04 13.04 10,000 13.040 0.23%
2024-06-28 0 13.01 - - 13.02 13.02 200 2,604 13.020 13.01 - - 13.02 13.02 200 13.020 0.31%
2024-06-27 0 12.97 - - - - 0 0 - 12.97 - - - - 0 - -0.38%
2024-06-26 0 13.02 - - - - 0 0 - 13.02 - - - - 0 - 0.23%
2024-06-25 0 12.99 - - - - 0 0 - 12.99 - - - - 0 - -0.46%
2024-06-24 0 13.05 - - - - 0 0 - 13.05 - - - - 0 - 0.00%
2024-06-21 0 13.05 - - 13.04 13.05 1,000 13,048 13.048 13.05 - - 13.04 13.05 1,000 13.048 -0.53%
2024-06-20 0 13.12 - - 13.12 13.12 800 10,496 13.120 13.12 - - 13.12 13.12 800 13.120 -1.20%
2024-06-19 0 13.28 - - - - 0 0 - 13.28 - - - - 0 - 0.00%
2024-06-18 0 13.28 - - - - 0 0 - 13.28 - - - - 0 - 0.00%
2024-06-17 0 13.28 - - - - 0 0 - 13.28 - - - - 0 - 0.00%
2024-06-14 0 13.28 - - 13.22 13.22 200 2,644 13.220 13.28 - - 13.22 13.22 200 13.220 0.00%
2024-06-13 0 13.28 - - - - 0 0 - 13.28 - - - - 0 - -0.30%
2024-06-12 0 13.32 - - - - 0 0 - 13.32 - - - - 0 - -0.08%
2024-06-11 0 13.33 - - - - 0 0 - 13.33 - - - - 0 - -1.04%
2024-06-07 0 13.47 - - - - 0 0 - 13.47 - - - - 0 - -0.30%
2024-06-06 0 13.51 - - 13.51 13.51 2,000 27,020 13.510 13.51 - - 13.51 13.51 2,000 13.510 -0.15%
2024-06-05 0 13.53 - - - - 0 0 - 13.53 - - - - 0 - -0.15%
2024-06-04 0 13.55 - - - - 0 0 - 13.55 - - - - 0 - 0.59%
2024-06-03 0 13.47 - - - - 0 0 - 13.47 - - - - 0 - 0.00%
2024-05-31 0 13.47 - - - - 0 0 - 13.47 - - - - 0 - -0.66%
2024-05-30 0 13.56 - - - - 0 0 - 13.56 - - - - 0 - -0.29%
2024-05-29 0 13.60 - - - - 0 0 - 13.60 - - - - 0 - 0.00%
2024-05-28 0 13.60 - - - - 0 0 - 13.60 - - - - 0 - -0.29%
2024-05-27 0 13.64 - - - - 0 0 - 13.64 - - - - 0 - 0.59%
2024-05-24 0 13.56 - - 13.59 13.67 4,400 60,004 13.637 13.56 - - 13.59 13.67 4,400 13.637 -1.31%
2024-05-23 0 13.74 - - 13.75 13.75 200 2,750 13.750 13.74 - - 13.75 13.75 200 13.750 -0.94%
2024-05-22 0 13.87 13.80 - 13.87 13.87 2,000 27,740 13.870 13.87 13.80 - 13.87 13.87 2,000 13.870 -0.07%
2024-05-21 0 13.88 - - - - 0 0 - 13.88 - - - - 0 - -0.57%
2024-05-20 0 13.96 - - 13.96 13.96 200 2,792 13.960 13.96 - - 13.96 13.96 200 13.960 0.22%
2024-05-17 0 13.93 13.65 - 13.92 13.92 800 11,136 13.920 13.93 13.65 - 13.92 13.92 800 13.920 1.02%
2024-05-16 0 13.79 13.73 - 13.83 13.83 600 8,298 13.830 13.79 13.73 - 13.83 13.83 600 13.830 -0.29%
2024-05-14 0 13.83 13.70 - - - 0 0 - 13.83 13.70 - - - 0 - -0.07%
2024-05-13 0 13.84 13.78 - - - 0 0 - 13.84 13.78 - - - 0 - -0.29%
2024-05-10 0 13.88 - - 13.89 13.89 8,200 113,898 13.890 13.88 - - 13.89 13.89 8,200 13.890 0.14%
2024-05-09 0 13.86 - - 13.84 13.86 5,800 80,288 13.843 13.86 - - 13.84 13.86 5,800 13.843 0.73%
2024-05-08 0 13.76 13.65 - - - 0 0 - 13.76 13.65 - - - 0 - -0.58%
2024-05-07 0 13.84 13.70 - 13.84 13.84 200 2,768 13.840 13.84 13.70 - 13.84 13.84 200 13.840 0.00%
2024-05-06 0 13.84 - - 13.82 13.94 1,400 19,452 13.894 13.84 - - 13.82 13.94 1,400 13.894 -0.72%
2024-05-03 0 13.94 13.92 13.99 13.94 13.94 5,000 69,700 13.940 13.94 13.92 13.99 13.94 13.94 5,000 13.940 1.16%
2024-05-02 0 13.78 13.70 - - - 0 0 - 13.78 13.70 - - - 0 - 0.73%
2024-04-30 0 13.68 - - - - 0 0 - 13.68 - - - - 0 - 0.00%
2024-04-29 0 13.68 - - - - 0 0 - 13.68 - - - - 0 - 1.11%
2024-04-26 0 13.53 - - - - 0 0 - 13.53 - - - - 0 - 1.50%
2024-04-25 0 13.33 - - - - 0 0 - 13.33 - - - - 0 - 0.00%
2024-04-24 0 13.33 - - - - 0 0 - 13.33 - - - - 0 - 0.00%
2024-04-23 0 13.33 - - - - 0 0 - 13.33 - - - - 0 - -0.67%
2024-04-22 0 13.42 - - - - 0 0 - 13.42 - - - - 0 - -0.15%
2024-04-19 0 13.44 - - - - 0 0 - 13.44 - - - - 0 - -0.52%
2024-04-18 0 13.51 - 13.76 13.51 13.51 600 8,106 13.510 13.51 - 13.76 13.51 13.51 600 13.510 0.30%
2024-04-17 0 13.47 13.29 13.50 - - 0 0 - 13.47 13.29 13.50 - - 0 - 1.35%
2024-04-16 0 13.29 - - - - 0 0 - 13.29 - - - - 0 - -0.89%
2024-04-15 0 13.41 - 13.44 - - 0 0 - 13.41 - 13.44 - - 0 - 1.82%
2024-04-12 0 13.17 - - 13.21 13.21 200 2,642 13.210 13.17 - - 13.21 13.21 200 13.210 -1.13%
2024-04-11 0 13.32 - - - - 0 0 - 13.32 - - - - 0 - -0.08%
2024-04-10 0 13.33 - - - - 0 0 - 13.33 - - - - 0 - -0.67%
2024-04-09 0 13.42 - - - - 0 0 - 13.42 - - - - 0 - -0.22%
2024-04-08 0 13.45 - - 13.48 13.48 200 2,696 13.480 13.45 - - 13.48 13.48 200 13.480 -0.44%
2024-04-05 0 13.51 - - - - 0 0 - 13.51 - - - - 0 - 0.00%
2024-04-03 0 13.51 - - - - 0 0 - 13.51 - - - - 0 - 0.00%
2024-04-02 0 13.51 - - 13.51 13.51 200 2,702 13.510 13.51 - - 13.51 13.51 200 13.510 1.27%
2024-03-28 0 13.34 - 13.51 - - 0 0 - 13.34 - 13.51 - - 0 - 0.08%
2024-03-27 0 13.33 - - - - 0 0 - 13.33 - - - - 0 - -0.97%
2024-03-26 0 13.46 - - - - 0 0 - 13.46 - - - - 0 - 0.00%
2024-03-25 0 13.46 - - - - 0 0 - 13.46 - - - - 0 - -0.15%
2024-03-22 0 13.48 - - - - 0 0 - 13.48 - - - - 0 - -1.82%
2024-03-21 0 13.73 - - - - 0 0 - 13.73 - - - - 0 - 0.00%
2024-03-20 0 13.73 - - - - 0 0 - 13.73 - - - - 0 - 0.00%
2024-03-19 0 13.73 - - - - 0 0 - 13.73 - - - - 0 - -0.36%
2024-03-18 0 13.78 - - 13.78 13.78 1,600 22,048 13.780 13.78 - - 13.78 13.78 1,600 13.780 0.73%
2024-03-15 0 13.68 - - - - 0 0 - 13.68 - - - - 0 - 0.00%
2024-03-14 0 13.68 - 13.68 13.77 13.77 200 2,754 13.770 13.68 - 13.68 13.77 13.77 200 13.770 -0.29%
2024-03-13 0 13.72 - - - - 0 0 - 13.72 - - - - 0 - -0.80%
2024-03-12 0 13.83 - 14.04 - - 0 0 - 13.83 - 14.04 - - 0 - 0.22%
2024-03-11 0 13.80 - 13.84 13.80 13.80 400 5,520 13.800 13.80 - 13.84 13.80 13.80 400 13.800 1.69%
2024-03-08 0 13.57 - - - - 0 0 - 13.57 - - - - 0 - 0.22%
2024-03-07 0 13.54 - - - - 0 0 - 13.54 - - - - 0 - -0.59%
2024-03-06 0 13.62 - - - - 0 0 - 13.62 - - - - 0 - 0.00%
2024-03-05 0 13.62 - - - - 0 0 - 13.62 - - - - 0 - 0.52%
2024-03-04 0 13.55 13.00 - - - 0 0 - 13.55 13.00 - - - 0 - 0.15%
2024-03-01 0 13.53 - - - - 0 0 - 13.53 - - - - 0 - 0.52%
2024-02-29 0 13.46 - - 13.40 13.40 200 2,680 13.400 13.46 - - 13.40 13.40 200 13.400 1.20%
2024-02-28 0 13.30 - 13.40 - - 0 0 - 13.30 - 13.40 - - 0 - -0.82%
2024-02-27 0 13.41 - - - - 0 0 - 13.41 - - - - 0 - 0.68%
2024-02-26 0 13.32 - - - - 0 0 - 13.32 - - - - 0 - -0.60%
2024-02-23 0 13.40 - - - - 0 0 - 13.40 - - - - 0 - 0.00%
2024-02-22 0 13.40 - - - - 0 0 - 13.40 - - - - 0 - 0.53%
2024-02-21 0 13.33 13.23 13.36 13.39 13.42 2,400 32,148 13.395 13.33 13.23 13.36 13.39 13.42 2,400 13.395 1.83%
2024-02-20 0 13.09 - - - - 0 0 - 13.09 - - - - 0 - 0.15%
2024-02-19 0 13.07 - 13.20 - - 0 0 - 13.07 - 13.20 - - 0 - -0.23%
2024-02-16 0 13.10 - - - - 0 0 - 13.10 - - - - 0 - 1.71%
2024-02-15 0 12.88 - - - - 0 0 - 12.88 - - - - 0 - 0.08%
2024-02-14 0 12.87 - - 12.87 12.87 200 2,574 12.870 12.87 - - 12.87 12.87 200 12.870 0.00%
2024-02-09 0 12.87 - - - - 0 0 - 12.87 - - - - 0 - 0.00%
2024-02-08 0 12.87 - - 12.87 12.87 400 5,148 12.870 12.87 - - 12.87 12.87 400 12.870 0.63%
2024-02-07 0 12.79 - - 12.79 12.79 400 5,116 12.790 12.79 - - 12.79 12.79 400 12.790 0.39%
2024-02-06 0 12.74 - - 12.61 12.62 38,000 479,480 12.618 12.74 - - 12.61 12.62 38,000 12.618 3.92%
2024-02-05 0 12.26 - - 12.10 12.20 54,000 658,460 12.194 12.26 - - 12.10 12.20 54,000 12.194 -0.49%
2024-02-02 0 12.32 11.90 - 12.05 12.38 65,200 799,722 12.266 12.32 11.90 - 12.05 12.38 65,200 12.266 -0.96%
2024-02-01 0 12.44 12.35 - 12.44 12.44 20,000 248,800 12.440 12.44 12.35 - 12.44 12.44 20,000 12.440 -0.16%
2024-01-31 0 12.46 12.40 - 12.46 12.46 10,000 124,600 12.460 12.46 12.40 - 12.46 12.46 10,000 12.460 -0.80%
2024-01-30 0 12.56 - - 12.60 12.60 10,000 126,000 12.600 12.56 - - 12.60 12.60 10,000 12.600 -2.18%
2024-01-29 0 12.84 - - 12.91 12.91 2,000 25,820 12.910 12.84 - - 12.91 12.91 2,000 12.910 -0.54%
2024-01-26 0 12.91 - - - - 0 0 - 12.91 - - - - 0 - -0.08%
2024-01-25 0 12.92 12.70 - 12.80 12.80 200 2,560 12.800 12.92 12.70 - 12.80 12.80 200 12.800 0.62%
2024-01-24 0 12.84 - 12.75 12.56 12.84 4,200 52,828 12.578 12.84 - 12.75 12.56 12.84 4,200 12.578 2.72%
2024-01-23 0 12.50 12.30 - - - 0 0 - 12.50 12.30 - - - 0 - 1.21%
2024-01-22 0 12.35 - - 12.30 12.57 132,200 1,633,234 12.354 12.35 - - 12.30 12.57 132,200 12.354 -1.67%
2024-01-19 0 12.56 12.32 - 12.53 12.56 38,000 477,040 12.554 12.56 12.32 - 12.53 12.56 38,000 12.554 0.24%
2024-01-18 0 12.53 - - 12.30 12.53 110,000 1,359,900 12.363 12.53 - - 12.30 12.53 110,000 12.363 0.56%
2024-01-17 0 12.46 - - 12.66 12.66 200 2,532 12.660 12.46 - - 12.66 12.66 200 12.660 -1.58%
2024-01-16 0 12.66 - - 12.60 12.65 17,000 214,920 12.642 12.66 - - 12.60 12.65 17,000 12.642 0.16%
2024-01-15 0 12.64 12.64 - 12.60 12.60 10,000 126,000 12.600 12.64 12.64 - 12.60 12.60 10,000 12.600 -0.78%
2024-01-12 0 12.74 - - - - 0 0 - 12.74 - - - - 0 - 0.00%
2024-01-11 0 12.74 - - - - 0 0 - 12.74 - - - - 0 - 0.00%
2024-01-10 0 12.74 - - - - 0 0 - 12.74 - - - - 0 - -0.16%
2024-01-09 0 12.76 - - - - 0 0 - 12.76 - - - - 0 - 0.00%
2024-01-08 0 12.76 - - 12.76 12.76 1,000 12,760 12.760 12.76 - - 12.76 12.76 1,000 12.760 -1.47%
2024-01-05 0 12.95 - - - - 0 0 - 12.95 - - - - 0 - -0.77%
2024-01-04 0 13.05 - - - - 0 0 - 13.05 - - - - 0 - -1.06%
2024-01-03 0 13.19 - - - - 0 0 - 13.19 - - - - 0 - -0.53%
2024-01-02 0 13.26 - - - - 0 0 - 13.26 - - - - 0 - -1.12%
2023-12-29 0 13.41 - - - - 0 0 - 13.41 - - - - 0 - 0.37%
2023-12-28 0 13.36 - - - - 0 0 - 13.36 - - - - 0 - 2.77%
2023-12-27 0 13.00 - - 13.00 13.00 200 2,600 13.000 13.00 - - 13.00 13.00 200 13.000 0.31%
2023-12-22 0 12.96 12.90 - 12.90 12.90 1,200 15,480 12.900 12.96 12.90 - 12.90 12.90 1,200 12.900 0.08%
2023-12-21 0 12.95 - - - - 0 0 - 12.95 - - - - 0 - 0.47%
2023-12-20 0 12.89 - 12.94 12.89 12.90 11,000 141,800 12.891 12.89 - 12.94 12.89 12.90 11,000 12.891 -0.85%
2023-12-19 0 13.00 - - - - 0 0 - 13.00 - - - - 0 - 0.00%
2023-12-18 0 13.00 - - 13.00 13.00 200 2,600 13.000 13.00 - - 13.00 13.00 200 13.000 -0.91%
2023-12-15 0 13.12 - 13.12 13.20 13.20 1,200 15,840 13.200 13.12 - 13.12 13.20 13.20 1,200 13.200 0.38%
2023-12-14 0 13.07 - - - - 0 0 - 13.07 - - - - 0 - 0.00%
2023-12-13 0 13.07 - - - - 0 0 - 13.07 - - - - 0 - -0.98%
2023-12-12 0 13.20 - - - - 0 0 - 13.20 - - - - 0 - 0.30%
2023-12-11 0 13.16 - - 13.00 13.00 1,000 13,000 13.000 13.16 - - 13.00 13.00 1,000 13.000 -0.23%
2023-12-08 0 13.19 13.00 - - - 0 0 - 13.19 13.00 - - - 0 - -0.23%
2023-12-07 0 13.22 13.14 - 13.10 13.22 7,000 92,420 13.203 13.22 13.14 - 13.10 13.22 7,000 13.203 0.15%
2023-12-06 0 13.20 13.13 - 13.20 13.23 1,400 18,492 13.209 13.20 13.13 - 13.20 13.23 1,400 13.209 -0.23%
2023-12-05 0 13.23 - - 13.23 13.35 2,000 26,580 13.290 13.23 - - 13.23 13.35 2,000 13.290 -2.22%
2023-12-04 0 13.53 13.23 - - - 0 0 - 13.53 13.23 - - - 0 - -0.15%
2023-12-01 0 13.55 - - - - 0 0 - 13.55 - - - - 0 - -0.88%
2023-11-30 0 13.67 - - - - 0 0 - 13.67 - - - - 0 - 0.00%
2023-11-29 0 13.67 - - - - 0 0 - 13.67 - - - - 0 - -0.36%
2023-11-28 0 13.72 - - - - 0 0 - 13.72 - - - - 0 - 0.00%
2023-11-27 0 13.72 - - - - 0 0 - 13.72 - - - - 0 - -0.44%
2023-11-24 0 13.78 - - - - 0 0 - 13.78 - - - - 0 - -1.08%
2023-11-23 0 13.93 - - 13.73 13.73 3,200 43,936 13.730 13.93 - - 13.73 13.73 3,200 13.730 0.58%
2023-11-22 0 13.85 - - - - 0 0 - 13.85 - - - - 0 - -0.36%
2023-11-21 0 13.90 13.90 - - - 0 0 - 13.90 13.90 - - - 0 - 0.65%
2023-11-20 0 13.81 - - - - 0 0 - 13.81 - - - - 0 - 0.66%
2023-11-17 0 13.72 - - - - 0 0 - 13.72 - - - - 0 - 0.00%
2023-11-16 0 13.72 - - - - 0 0 - 13.72 - - - - 0 - -1.01%
2023-11-15 0 13.86 - - - - 0 0 - 13.86 - - - - 0 - 1.09%
2023-11-14 0 13.71 - - 13.78 13.78 2,000 27,560 13.780 13.71 - - 13.78 13.78 2,000 13.780 0.15%
2023-11-13 0 13.69 - - 13.62 13.62 400 5,448 13.620 13.69 - - 13.62 13.62 400 13.620 0.44%
2023-11-10 0 13.63 - - 13.63 13.63 1,000 13,630 13.630 13.63 - - 13.63 13.63 1,000 13.630 -1.73%
2023-11-09 0 13.87 - - - - 0 0 - 13.87 - - - - 0 - -0.07%
2023-11-08 0 13.88 - - - - 0 0 - 13.88 - - - - 0 - -0.07%
2023-11-07 0 13.89 - - - - 0 0 - 13.89 - - - - 0 - -0.07%
2023-11-06 0 13.90 - - 13.88 13.88 3,000 41,640 13.880 13.90 - - 13.88 13.88 3,000 13.880 1.83%
2023-11-03 0 13.65 - - - - 0 0 - 13.65 - - - - 0 - 0.44%
2023-11-02 0 13.59 - - - - 0 0 - 13.59 - - - - 0 - 0.00%
2023-11-01 0 13.59 13.59 - - - 0 0 - 13.59 13.59 - - - 0 - 0.00%
2023-10-31 0 13.59 - - 13.59 13.59 400 5,436 13.590 13.59 - - 13.59 13.59 400 13.590 -0.15%
2023-10-30 0 13.61 - - - - 0 0 - 13.61 - - - - 0 - 0.52%
2023-10-27 0 13.54 - - - - 0 0 - 13.54 - - - - 0 - 0.97%
2023-10-26 0 13.41 13.10 - - - 0 0 - 13.41 13.10 - - - 0 - 0.00%
2023-10-25 0 13.41 - - 13.44 13.44 1,400 18,816 13.440 13.41 - - 13.44 13.44 1,400 13.440 1.28%
2023-10-24 0 13.24 13.24 - 13.23 13.23 1,000 13,230 13.230 13.24 13.24 - 13.23 13.23 1,000 13.230 -1.12%
2023-10-20 0 13.39 - - 13.41 13.49 4,000 53,800 13.450 13.39 - - 13.41 13.49 4,000 13.450 -0.89%
2023-10-19 0 13.51 - - - - 0 0 - 13.51 - - - - 0 - -1.96%
2023-10-18 0 13.78 - - 13.78 13.78 7,000 96,460 13.780 13.78 - - 13.78 13.78 7,000 13.780 -1.01%
2023-10-17 0 13.92 - - - - 0 0 - 13.92 - - - - 0 - 0.00%
2023-10-16 0 13.92 - - 14.03 14.03 800 11,224 14.030 13.92 - - 14.03 14.03 800 14.030 -1.00%
2023-10-13 0 14.06 - - - - 0 0 - 14.06 - - - - 0 - -0.50%
2023-10-12 0 14.13 - - - - 0 0 - 14.13 - - - - 0 - 0.28%
2023-10-11 0 14.09 - - - - 0 0 - 14.09 - - - - 0 - 0.00%
2023-10-10 0 14.09 - - 14.18 14.18 800 11,344 14.180 14.09 - - 14.18 14.18 800 14.180 0.00%
2023-10-09 0 14.09 - - - - 0 0 - 14.09 - - - - 0 - 0.57%
2023-10-06 0 14.01 - - - - 0 0 - 14.01 - - - - 0 - 0.79%
2023-10-05 0 13.90 - - - - 0 0 - 13.90 - - - - 0 - 0.00%
2023-10-04 0 13.90 - - - - 0 0 - 13.90 - - - - 0 - -0.22%
2023-10-03 0 13.93 - - 13.92 13.94 26,200 365,000 13.931 13.93 - - 13.92 13.94 26,200 13.931 -2.79%
2023-09-29 0 14.33 - - - - 0 0 - 14.33 - - - - 0 - 1.20%
2023-09-28 0 14.16 - - 14.15 14.16 10,000 141,550 14.155 14.16 - - 14.15 14.16 10,000 14.155 -0.14%
2023-09-27 0 14.18 - - - - 0 0 - 14.18 - - - - 0 - 0.00%
2023-09-26 0 14.18 - - 14.25 14.25 400 5,700 14.250 14.18 - - 14.25 14.25 400 14.250 -0.49%
2023-09-25 0 14.25 - - - - 0 0 - 14.25 - - - - 0 - -0.70%
2023-09-22 0 14.35 14.07 - - - 0 0 - 14.35 14.07 - - - 0 - 1.70%
2023-09-21 0 14.11 - - - - 0 0 - 14.11 - - - - 0 - -0.77%
2023-09-20 0 14.22 - - - - 0 0 - 14.22 - - - - 0 - -0.42%
2023-09-19 0 14.28 - - 14.22 14.30 3,200 45,644 14.264 14.28 - - 14.22 14.30 3,200 14.264 -0.35%
2023-09-18 0 14.33 - - - - 0 0 - 14.33 - - - - 0 - 0.00%
2023-09-15 0 14.33 - - 14.34 14.34 3,400 48,756 14.340 14.33 - - 14.34 14.34 3,400 14.340 -0.42%
2023-09-14 0 14.39 - - - - 0 0 - 14.39 - - - - 0 - -0.14%
2023-09-13 0 14.41 - - - - 0 0 - 14.41 - - - - 0 - -0.41%
2023-09-12 0 14.47 - - 14.47 14.48 10,400 150,492 14.470 14.47 - - 14.47 14.48 10,400 14.470 0.07%
2023-09-11 0 14.46 - - - - 0 0 - 14.46 - - - - 0 - 0.84%
2023-09-07 0 14.34 - - 14.33 14.50 10,000 144,040 14.404 14.34 - - 14.33 14.50 10,000 14.404 -2.32%
2023-09-06 0 14.68 - - - - 0 0 - 14.68 - - - - 0 - -0.14%
2023-09-05 0 14.70 - - - - 0 0 - 14.70 - - - - 0 - -0.74%
2023-09-04 0 14.81 - - - - 0 0 - 14.81 - - - - 0 - 2.42%
2023-08-31 0 14.46 - - 14.45 14.47 10,000 144,540 14.454 14.46 - - 14.45 14.47 10,000 14.454 -0.28%
2023-08-30 0 14.50 - - 14.50 14.59 268,116 3,906,150 14.569 14.50 - - 14.50 14.59 268,116 14.569 -0.48%
2023-08-29 0 14.57 14.53 - - - 0 0 - 14.57 14.53 - - - 0 - 1.18%
2023-08-28 0 14.40 - - - - 0 0 - 14.40 - - - - 0 - 0.42%
2023-08-25 0 14.34 - - - - 0 0 - 14.34 - - - - 0 - 0.00%
2023-08-24 0 14.34 - - - - 0 0 - 14.34 - - - - 0 - 0.42%
2023-08-23 0 14.28 - - - - 0 0 - 14.28 - - - - 0 - -0.90%
2023-08-22 0 14.41 - - - - 0 0 - 14.41 - - - - 0 - 0.42%
2023-08-21 0 14.35 - - - - 0 0 - 14.35 - - - - 0 - -1.44%
2023-08-18 0 14.56 - - 14.56 14.57 12,600 183,536 14.566 14.56 - - 14.56 14.57 12,600 14.566 -0.34%
2023-08-17 0 14.61 - - 14.49 14.54 76,800 1,114,242 14.508 14.61 - - 14.49 14.54 76,800 14.508 -0.34%
2023-08-16 0 14.66 - - 14.64 14.66 5,000 73,262 14.652 14.66 - - 14.64 14.66 5,000 14.652 -1.01%
2023-08-15 0 14.81 - - 14.74 14.82 600 8,860 14.767 14.81 - - 14.74 14.82 600 14.767 -1.13%
2023-08-14 0 14.98 - - - - 0 0 - 14.98 - - - - 0 - 0.24%
2023-08-11 0 15.27 - - 15.31 15.35 1,391 21,291 15.306 14.94 - - 14.98 15.02 1,421 14.979 -2.18%
2023-08-10 0 15.61 - - 15.45 15.63 9,400 146,354 15.570 15.28 - - 15.12 15.30 9,605 15.237 -0.26%
2023-08-09 0 15.65 - - - - 0 0 - 15.32 - - - - 0 - 0.00%
2023-08-08 0 15.65 - - - - 0 0 - 15.32 - - - - 0 - -0.70%
2023-08-07 0 15.76 - - - - 0 0 - 15.42 - - - - 0 - -0.44%
2023-08-04 0 15.83 - - - - 0 0 - 15.49 - - - - 0 - 0.89%
2023-08-03 0 15.69 - - - - 0 0 - 15.35 - - - - 0 - 0.00%
2023-08-02 0 15.69 - - - - 0 0 - 15.35 - - - - 0 - -0.95%
2023-08-01 0 15.84 - - 15.95 15.95 800 12,760 15.950 15.50 - - 15.61 15.61 817 15.609 -0.63%
2023-07-31 0 15.94 - - 16.05 16.06 1,600 25,690 16.056 15.60 - - 15.71 15.72 1,635 15.713 0.95%
2023-07-28 0 15.79 - - 15.65 15.79 5,200 81,436 15.661 15.45 - - 15.32 15.45 5,313 15.326 1.48%
2023-07-27 0 15.56 - - - - 0 0 - 15.23 - - - - 0 - 0.00%
2023-07-26 0 15.56 - - - - 0 0 - 15.23 - - - - 0 - 0.00%
2023-07-25 0 15.56 - - - - 0 0 - 15.23 - - - - 0 - 4.08%
2023-07-24 0 14.95 - - 14.95 15.00 3,000 44,906 14.969 14.63 - - 14.63 14.68 3,065 14.649 -1.25%
2023-07-21 0 15.14 - - - - 0 0 - 14.82 - - - - 0 - 0.00%
2023-07-20 0 15.14 - - 15.23 15.23 200 3,046 15.230 14.82 - - 14.90 14.90 204 14.905 -0.07%
2023-07-19 0 15.15 - - - - 0 0 - 14.83 - - - - 0 - -0.98%
2023-07-18 0 15.30 - - - - 0 0 - 14.97 - - - - 0 - -0.97%
2023-07-14 0 15.45 - - - - 0 0 - 15.12 - - - - 0 - 0.19%
2023-07-13 0 15.42 - - - - 0 0 - 15.09 - - - - 0 - 1.51%
2023-07-12 0 15.19 - - 15.19 15.19 200 3,038 15.190 14.87 - - 14.87 14.87 204 14.866 0.40%
2023-07-11 0 15.13 - - - - 0 0 - 14.81 - - - - 0 - 0.93%
2023-07-10 0 14.99 - - - - 0 0 - 14.67 - - - - 0 - 0.20%
2023-07-07 0 14.96 - - - - 0 0 - 14.64 - - - - 0 - -0.20%
2023-07-06 0 14.99 - - - - 0 0 - 14.67 - - - - 0 - -0.86%
2023-07-05 0 15.12 - - - - 0 0 - 14.80 - - - - 0 - -0.79%
2023-07-04 0 15.24 15.01 - - - 0 0 - 14.91 14.69 - - - 0 - 0.59%
2023-07-03 0 15.15 15.01 - 15.15 15.15 400 6,060 15.150 14.83 14.69 - 14.83 14.83 409 14.826 1.27%
2023-06-30 0 14.96 - - 14.96 14.97 4,400 65,858 14.968 14.64 - - 14.64 14.65 4,496 14.648 0.47%
2023-06-29 0 14.89 - - 14.84 14.84 400 5,936 14.840 14.57 - - 14.52 14.52 409 14.523 -0.87%
2023-06-28 0 15.02 - - - - 0 0 - 14.70 - - - - 0 - 0.00%
2023-06-27 0 15.02 - - 15.02 15.02 400 6,008 15.020 14.70 - - 14.70 14.70 409 14.699 0.81%
2023-06-26 0 14.90 - - - - 0 0 - 14.58 - - - - 0 - -0.53%
2023-06-23 0 14.98 - - 14.92 14.98 4,400 65,782 14.951 14.66 - - 14.60 14.66 4,496 14.631 -1.58%
2023-06-21 0 15.22 - - - - 0 0 - 14.89 - - - - 0 - -1.55%
2023-06-20 0 15.46 - - 15.50 15.50 400 6,200 15.500 15.13 - - 15.17 15.17 409 15.169 -0.77%
2023-06-19 0 15.58 - - - - 0 0 - 15.25 - - - - 0 - -0.26%
2023-06-16 0 15.62 - - 15.62 15.62 1,800 28,116 15.620 15.29 - - 15.29 15.29 1,839 15.286 0.97%
2023-06-15 0 15.47 - - - - 0 0 - 15.14 - - - - 0 - 1.91%
2023-06-14 0 15.18 - - - - 0 0 - 14.86 - - - - 0 - 0.07%
2023-06-13 0 15.17 - - - - 0 0 - 14.85 - - - - 0 - 0.46%
2023-06-12 0 15.10 - - - - 0 0 - 14.78 - - - - 0 - 0.00%
2023-06-09 0 15.10 - - - - 0 0 - 14.78 - - - - 0 - 0.67%
2023-06-08 0 15.00 - - 14.88 14.88 600 8,928 14.880 14.68 - - 14.56 14.56 613 14.562 -0.07%
2023-06-07 0 15.01 - - - - 0 0 - 14.69 - - - - 0 - -0.60%
2023-06-06 0 15.10 - - - - 0 0 - 14.78 - - - - 0 - -0.20%
2023-06-05 0 15.13 - - 15.13 15.16 26,285 398,067 15.144 14.81 - - 14.81 14.84 26,859 14.821 -1.05%
2023-06-02 0 15.29 - - 15.11 15.11 10,000 151,100 15.110 14.96 - - 14.79 14.79 10,218 14.787 1.87%
2023-06-01 0 15.01 - - - - 0 0 - 14.69 - - - - 0 - -0.20%
2023-05-31 0 15.04 - - 15.01 15.05 17,600 264,576 15.033 14.72 - - 14.69 14.73 17,984 14.712 -1.05%
2023-05-30 0 15.20 - - - - 0 0 - 14.88 - - - - 0 - 0.00%
2023-05-29 0 15.20 - - - - 0 0 - 14.88 - - - - 0 - -0.78%
2023-05-25 0 15.32 - - - - 0 0 - 14.99 - - - - 0 - -0.58%
2023-05-24 0 15.41 - - - - 0 0 - 15.08 - - - - 0 - -1.28%
2023-05-23 0 15.61 - - - - 0 0 - 15.28 - - - - 0 - -1.01%
2023-05-22 0 15.77 - - - - 0 0 - 15.43 - - - - 0 - 0.51%
2023-05-19 0 15.69 - - 15.67 15.67 5,000 78,350 15.670 15.35 - - 15.34 15.34 5,109 15.335 -1.20%
2023-05-18 0 15.88 - - 15.78 15.93 10,600 168,026 15.852 15.54 - - 15.44 15.59 10,831 15.513 -0.06%
2023-05-17 0 15.89 - - 15.84 15.96 9,400 149,384 15.892 15.55 - - 15.50 15.62 9,605 15.553 -0.56%
2023-05-16 0 15.98 16.01 - 15.85 16.05 113,058 1,800,036 15.921 15.64 15.67 - 15.51 15.71 115,525 15.581 0.31%
2023-05-15 0 15.93 - - 15.69 15.73 54,227 848,252 15.643 15.59 - - 15.35 15.39 55,410 15.309 2.91%
2023-05-12 0 15.48 - - 15.34 15.88 57,757 911,923 15.789 15.15 - - 15.01 15.54 59,017 15.452 -3.67%
2023-05-11 0 16.07 - 16.07 - - 0 0 - 15.73 - 15.73 - - 0 - -0.19%
2023-05-10 0 16.10 - 16.10 - - 0 0 - 15.76 - 15.76 - - 0 - -1.17%
2023-05-09 0 16.29 - - 16.46 16.46 200 3,292 16.460 15.94 - - 16.11 16.11 204 16.108 -0.49%
2023-05-08 0 16.37 - - - - 0 0 - 16.02 - - - - 0 - 0.86%
2023-05-05 0 16.23 - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2023-05-04 0 16.23 - - - - 0 0 - 15.88 - - - - 0 - 0.93%
2023-05-03 0 16.08 - - 16.08 16.08 1,000 16,080 16.080 15.74 - - 15.74 15.74 1,022 15.737 -0.86%
2023-05-02 0 16.22 - - - - 0 0 - 15.87 - - - - 0 - -0.37%
2023-04-28 0 16.28 - - 16.32 16.32 400 6,528 16.320 15.93 - - 15.97 15.97 409 15.971 1.50%
2023-04-27 0 16.04 - - - - 0 0 - 15.70 - - - - 0 - 0.38%
2023-04-26 0 15.98 - - - - 0 0 - 15.64 - - - - 0 - 0.00%
2023-04-25 0 15.98 - - - - 0 0 - 15.64 - - - - 0 - -1.05%
2023-04-24 0 16.15 - - - - 0 0 - 15.81 - - - - 0 - -1.40%
2023-04-21 0 16.38 - 19.00 - - 0 0 - 16.03 - 18.59 - - 0 - -1.68%
2023-04-20 0 16.66 - 19.00 16.66 16.66 200 3,332 16.660 16.30 - 18.59 16.30 16.30 204 16.304 -0.42%
2023-04-19 0 16.73 - 19.00 16.84 16.84 1,000 16,840 16.840 16.37 - 18.59 16.48 16.48 1,022 16.480 -0.65%
2023-04-18 0 16.84 - 19.00 - - 0 0 - 16.48 - 18.59 - - 0 - 0.06%
2023-04-17 0 16.83 - 19.00 - - 0 0 - 16.47 - 18.59 - - 0 - 1.14%
2023-04-14 0 16.64 - 16.71 - - 0 0 - 16.28 - 16.35 - - 0 - 0.30%
2023-04-13 0 16.59 - 19.00 - - 0 0 - 16.24 - 18.59 - - 0 - -0.24%
2023-04-12 0 16.63 - 19.00 - - 0 0 - 16.27 - 18.59 - - 0 - 0.00%
2023-04-11 0 16.63 - 19.00 - - 0 0 - 16.27 - 18.59 - - 0 - 0.00%
2023-04-06 0 16.63 - 19.00 - - 0 0 - 16.27 - 18.59 - - 0 - 0.00%
2023-04-04 0 16.63 - 19.00 16.54 16.54 29,800 492,892 16.540 16.27 - 18.59 16.19 16.19 30,450 16.187 0.48%
2023-04-03 0 16.55 - - - - 0 0 - 16.20 - - - - 0 - 0.36%
2023-03-31 0 16.49 - - - - 0 0 - 16.14 - - - - 0 - 0.55%
2023-03-30 0 16.40 - - - - 0 0 - 16.05 - - - - 0 - 0.68%
2023-03-29 0 16.29 - - - - 0 0 - 15.94 - - - - 0 - 0.00%
2023-03-28 0 16.29 - - - - 0 0 - 15.94 - - - - 0 - -0.06%
2023-03-27 0 16.30 - - 16.30 16.30 3,000 48,900 16.300 15.95 - - 15.95 15.95 3,065 15.952 -1.27%
2023-03-24 0 16.51 - - - - 0 0 - 16.16 - - - - 0 - 0.00%
2023-03-23 0 16.51 - - - - 0 0 - 16.16 - - - - 0 - 2.42%
2023-03-22 0 16.12 - - - - 0 0 - 15.78 - - - - 0 - 0.44%
2023-03-21 0 16.05 - - - - 0 0 - 15.71 - - - - 0 - 1.13%
2023-03-20 0 15.87 15.70 - 15.86 15.86 200 3,172 15.860 15.53 15.36 - 15.52 15.52 204 15.521 -0.87%
2023-03-17 0 16.01 15.80 - - - 0 0 - 15.67 15.46 - - - 0 - 0.44%
2023-03-16 0 15.94 15.80 - - - 0 0 - 15.60 15.46 - - - 0 - -0.99%
2023-03-15 0 16.10 15.80 - - - 0 0 - 15.76 15.46 - - - 0 - 0.00%
2023-03-14 0 16.10 15.80 - 16.08 16.10 22,400 360,432 16.091 15.76 15.46 - 15.74 15.76 22,889 15.747 0.19%
2023-03-13 0 16.07 - - - - 0 0 - 15.73 - - - - 0 - 1.26%
2023-03-10 0 15.87 - - - - 0 0 - 15.53 - - - - 0 - -1.00%
2023-03-09 0 16.03 - - - - 0 0 - 15.69 - - - - 0 - -0.43%
2023-03-08 0 16.10 - - - - 0 0 - 15.76 - - - - 0 - -1.29%
2023-03-07 0 16.31 - - - - 0 0 - 15.96 - - - - 0 - -1.51%
2023-03-06 0 16.56 - - - - 0 0 - 16.21 - - - - 0 - -0.36%
2023-03-03 0 16.62 - - - - 0 0 - 16.27 - - - - 0 - 0.00%
2023-03-02 0 16.62 - - - - 0 0 - 16.27 - - - - 0 - -0.06%
2023-03-01 0 16.63 16.61 - - - 0 0 - 16.27 16.26 - - - 0 - 2.84%
2023-02-28 0 16.17 16.00 - 16.17 16.17 200 3,234 16.170 15.82 15.66 - 15.82 15.82 204 15.825 0.00%
2023-02-27 0 16.17 - - - - 0 0 - 15.82 - - - - 0 - -0.80%
2023-02-24 0 16.30 - - - - 0 0 - 15.95 - - - - 0 - -1.81%
2023-02-23 0 16.60 - - - - 0 0 - 16.25 - - - - 0 - 0.00%
2023-02-22 0 16.60 - - - - 0 0 - 16.25 - - - - 0 - -0.54%
2023-02-21 0 16.69 - - - - 0 0 - 16.33 - - - - 0 - 0.00%
2023-02-20 0 16.69 - - - - 0 0 - 16.33 - - - - 0 - 2.14%
2023-02-17 0 16.34 - - - - 0 0 - 15.99 - - - - 0 - -1.98%
2023-02-16 0 16.67 - - 16.91 16.97 6,400 108,390 16.936 16.31 - - 16.55 16.61 6,540 16.574 -0.77%
2023-02-15 0 16.80 16.50 - - - 0 0 - 16.44 16.15 - - - 0 - -0.47%
2023-02-14 0 16.88 16.86 16.94 - - 0 0 - 16.52 16.50 16.58 - - 0 - 0.00%
2023-02-13 0 16.88 16.50 - 16.88 16.88 400 6,752 16.880 16.52 16.15 - 16.52 16.52 409 16.520 0.72%
2023-02-10 0 16.76 16.73 16.87 16.70 16.82 1,400 23,464 16.760 16.40 16.37 16.51 16.34 16.46 1,431 16.402 -0.83%
2023-02-09 0 16.90 16.50 - - - 0 0 - 16.54 16.15 - - - 0 - 1.26%
2023-02-08 0 16.69 16.69 16.83 16.69 16.76 1,200 20,054 16.712 16.33 16.33 16.47 16.33 16.40 1,226 16.355 -0.30%
2023-02-07 0 16.74 16.50 - 16.69 16.75 1,400 23,418 16.727 16.38 16.15 - 16.33 16.39 1,431 16.370 0.18%
2023-02-06 0 16.71 16.50 - 16.71 16.71 800 13,368 16.710 16.35 16.15 - 16.35 16.35 817 16.353 -2.05%
2023-02-03 0 17.06 16.50 - 17.06 17.08 1,400 23,896 17.069 16.70 16.15 - 16.70 16.72 1,431 16.704 -1.61%
2023-02-02 0 17.34 17.22 17.36 17.35 17.35 3,000 52,050 17.350 16.97 16.85 16.99 16.98 16.98 3,065 16.979 0.46%
2023-02-01 0 17.26 - - 17.10 17.21 1,400 24,000 17.143 16.89 - - 16.73 16.84 1,431 16.777 0.00%
2023-01-31 0 17.26 - 17.34 - - 0 0 - 16.89 - 16.97 - - 0 - -0.52%
2023-01-30 0 17.35 - - 17.50 17.50 1,600 28,000 17.500 16.98 - - 17.13 17.13 1,635 17.126 -2.64%
2023-01-27 0 17.82 - - 17.85 17.86 400 7,142 17.855 17.44 - - 17.47 17.48 409 17.474 0.56%
2023-01-26 0 17.72 17.72 - - - 0 0 - 17.34 17.34 - - - 0 - 3.20%
2023-01-20 0 17.17 16.88 - 17.15 17.15 5,000 85,750 17.150 16.80 16.52 - 16.78 16.78 5,109 16.784 0.82%
2023-01-19 0 17.03 16.88 - - - 0 0 - 16.67 16.52 - - - 0 - 0.00%
2023-01-18 0 17.03 - - - - 0 0 - 16.67 - - - - 0 - -0.06%
2023-01-17 0 17.04 - - 17.10 17.10 8,000 136,800 17.100 16.68 - - 16.73 16.73 8,175 16.735 -0.64%
2023-01-16 0 17.15 17.05 - 17.15 17.26 3,000 51,670 17.223 16.78 16.69 - 16.78 16.89 3,065 16.856 1.90%
2023-01-13 0 16.83 16.50 - 16.74 16.74 2,000 33,480 16.740 16.47 16.15 - 16.38 16.38 2,044 16.383 2.25%
2023-01-12 0 16.46 - - - - 0 0 - 16.11 - - - - 0 - 0.49%
2023-01-11 0 16.38 - - - - 0 0 - 16.03 - - - - 0 - 0.12%
2023-01-10 0 16.36 16.32 - - - 0 0 - 16.01 15.97 - - - 0 - 0.12%
2023-01-09 0 16.34 16.33 - - - 0 0 - 15.99 15.98 - - - 0 - 1.49%
2023-01-06 0 16.10 - - - - 0 0 - 15.76 - - - - 0 - 0.69%
2023-01-05 0 15.99 - - - - 0 0 - 15.65 - - - - 0 - 1.85%
2023-01-04 0 15.70 - - - - 0 0 - 15.36 - - - - 0 - 0.00%
2023-01-03 0 15.70 - - 15.50 15.70 7,600 118,912 15.646 15.36 - - 15.17 15.36 7,766 15.312 1.88%
2022-12-30 0 15.41 - - - - 0 0 - 15.08 - - - - 0 - 0.33%
2022-12-29 0 15.36 - - - - 0 0 - 15.03 - - - - 0 - 0.00%
2022-12-28 0 15.36 14.76 - 15.00 15.50 104,000 1,600,434 15.389 15.03 14.44 - 14.68 15.17 106,269 15.060 0.79%
2022-12-23 0 15.24 - - - - 0 0 - 14.91 - - - - 0 - 0.00%
2022-12-22 0 15.24 - - - - 0 0 - 14.91 - - - - 0 - 0.00%
2022-12-21 0 15.24 - - 15.24 15.34 6,600 100,744 15.264 14.91 - - 14.91 15.01 6,744 14.938 0.20%
2022-12-20 0 15.21 - - 15.18 15.21 6,400 97,250 15.195 14.89 - - 14.86 14.89 6,540 14.871 -2.00%
2022-12-19 0 15.52 - - 15.70 15.70 2,000 31,400 15.700 15.19 - - 15.36 15.36 2,044 15.365 -1.40%
2022-12-16 0 15.74 - - - - 0 0 - 15.40 - - - - 0 - 0.00%
2022-12-15 0 15.74 - - - - 0 0 - 15.40 - - - - 0 - 0.00%
2022-12-14 0 15.74 15.68 15.82 - - 0 0 - 15.40 15.35 15.48 - - 0 - 0.32%
2022-12-13 0 15.69 15.57 15.70 - - 0 0 - 15.35 15.24 15.36 - - 0 - -0.44%
2022-12-12 0 15.76 - - - - 0 0 - 15.42 - - - - 0 - -1.31%
2022-12-09 0 15.97 - - 15.80 15.80 3,000 47,400 15.800 15.63 - - 15.46 15.46 3,065 15.463 1.33%
2022-12-08 0 15.76 15.00 - - - 0 0 - 15.42 14.68 - - - 0 - 0.51%
2022-12-07 0 15.68 15.00 - 15.87 15.91 75,000 1,185,070 15.801 15.35 14.68 - 15.53 15.57 76,637 15.463 -0.13%
2022-12-06 0 15.70 15.00 - 15.70 15.95 151,200 2,344,778 15.508 15.36 14.68 - 15.36 15.61 154,499 15.177 -0.06%
2022-12-05 0 15.71 15.00 - 15.62 15.63 4,600 71,886 15.627 15.37 14.68 - 15.29 15.30 4,700 15.294 2.35%
2022-12-02 0 15.35 15.23 15.37 - - 0 0 - 15.02 14.90 15.04 - - 0 - 0.00%
2022-12-01 0 15.35 15.00 - 15.45 15.45 400 6,180 15.450 15.02 14.68 - 15.12 15.12 409 15.120 1.25%
2022-11-30 0 15.16 13.60 - - - 0 0 - 14.84 13.31 - - - 0 - 1.00%
2022-11-29 0 15.01 13.60 - 15.01 15.01 4,800 72,048 15.010 14.69 13.31 - 14.69 14.69 4,905 14.689 3.52%
2022-11-28 0 14.50 14.39 14.53 14.30 14.50 13,400 193,512 14.441 14.19 14.08 14.22 13.99 14.19 13,692 14.133 -1.16%
2022-11-25 0 14.67 14.50 - - - 0 0 - 14.36 14.19 - - - 0 - 0.27%
2022-11-24 0 14.63 14.50 - 14.63 14.65 2,000 29,276 14.638 14.32 14.19 - 14.32 14.34 2,044 14.325 -0.75%
2022-11-23 0 14.74 14.66 14.80 - - 0 0 - 14.43 14.35 14.48 - - 0 - 0.00%
2022-11-22 0 14.74 14.50 - - - 0 0 - 14.43 14.19 - - - 0 - 0.00%
2022-11-21 0 14.74 14.50 - - - 0 0 - 14.43 14.19 - - - 0 - -1.60%
2022-11-18 0 14.98 14.60 - - - 0 0 - 14.66 14.29 - - - 0 - -0.40%
2022-11-17 0 15.04 14.60 - - - 0 0 - 14.72 14.29 - - - 0 - -1.31%
2022-11-16 0 15.24 14.60 - - - 0 0 - 14.91 14.29 - - - 0 - -0.85%
2022-11-15 0 15.37 14.60 - 15.31 15.36 255,000 3,889,136 15.252 15.04 14.29 - 14.98 15.03 260,565 14.926 1.86%
2022-11-14 0 15.09 - - 15.07 15.11 2,000 30,166 15.083 14.77 - - 14.75 14.79 2,044 14.761 0.73%
2022-11-11 0 14.98 - - 14.60 14.96 2,200 32,742 14.883 14.66 - - 14.29 14.64 2,248 14.565 5.49%
2022-11-10 0 14.20 - - 14.17 14.22 2,000 28,380 14.190 13.90 - - 13.87 13.92 2,044 13.887 -1.66%
2022-11-09 0 14.44 - - - - 0 0 - 14.13 - - - - 0 - -0.48%
2022-11-08 0 14.51 - - - - 0 0 - 14.20 - - - - 0 - -0.07%
2022-11-07 0 14.52 - - - - 0 0 - 14.21 - - - - 0 - 0.00%
2022-11-04 0 14.52 - - 14.48 14.59 4,800 69,770 14.535 14.21 - - 14.17 14.28 4,905 14.225 4.54%
2022-11-03 0 13.89 - - 13.89 13.89 1,800 25,002 13.890 13.59 - - 13.59 13.59 1,839 13.593 -2.11%
2022-11-02 0 14.19 14.19 14.29 - - 0 0 - 13.89 13.89 13.98 - - 0 - 2.16%
2022-11-01 0 13.89 - - - - 0 0 - 13.59 - - - - 0 - 3.04%
2022-10-31 0 13.48 - - - - 0 0 - 13.19 - - - - 0 - -1.96%
2022-10-28 0 13.75 - - - - 0 0 - 13.46 - - - - 0 - -2.48%
2022-10-27 0 14.10 - - - - 0 0 - 13.80 - - - - 0 - -0.49%
2022-10-26 0 14.17 - - 14.16 14.17 400 5,666 14.165 13.87 - - 13.86 13.87 409 13.862 2.09%
2022-10-25 0 13.88 - - 13.88 13.88 200 2,776 13.880 13.58 - - 13.58 13.58 204 13.584 -0.93%
2022-10-24 0 14.01 - - - - 0 0 - 13.71 - - - - 0 - -3.25%
2022-10-21 0 14.48 - - - - 0 0 - 14.17 - - - - 0 - -0.55%
2022-10-20 0 14.56 - - - - 0 0 - 14.25 - - - - 0 - -0.68%
2022-10-19 0 14.66 - - - - 0 0 - 14.35 - - - - 0 - -2.40%
2022-10-18 0 15.02 - - - - 0 0 - 14.70 - - - - 0 - -0.13%
2022-10-17 0 15.04 - - 15.04 15.04 400 6,016 15.040 14.72 - - 14.72 14.72 409 14.719 0.80%
2022-10-14 0 14.92 - - - - 0 0 - 14.60 - - - - 0 - 1.77%
2022-10-13 0 14.66 - - - - 0 0 - 14.35 - - - - 0 - 0.00%
2022-10-12 0 14.66 - - - - 0 0 - 14.35 - - - - 0 - 0.62%
2022-10-11 0 14.57 - - - - 0 0 - 14.26 - - - - 0 - -0.75%
2022-10-10 0 14.68 - - - - 0 0 - 14.37 - - - - 0 - -4.80%
2022-10-07 0 15.42 - 15.43 15.55 15.55 200 3,110 15.550 15.09 - 15.10 15.22 15.22 204 15.218 -2.03%
2022-10-06 0 15.74 - - - - 0 0 - 15.40 - - - - 0 - 0.00%
2022-10-05 0 15.74 - - - - 0 0 - 15.40 - - - - 0 - 6.06%
2022-10-03 0 14.84 - - - - 0 0 - 14.52 - - - - 0 - -1.26%
2022-09-30 0 15.03 - - - - 0 0 - 14.71 - - - - 0 - 0.40%
2022-09-29 0 14.97 - - 15.05 15.05 2,000 30,100 15.050 14.65 - - 14.73 14.73 2,044 14.729 0.47%
2022-09-28 0 14.90 - - - - 0 0 - 14.58 - - - - 0 - -2.23%
2022-09-27 0 15.24 15.22 15.37 - - 0 0 - 14.91 14.89 15.04 - - 0 - 0.59%
2022-09-26 0 15.15 - - 15.16 15.16 1,400 21,224 15.160 14.83 - - 14.84 14.84 1,431 14.836 -0.72%
2022-09-23 0 15.26 - - - - 0 0 - 14.93 - - - - 0 - -0.65%
2022-09-22 0 15.36 - - 15.30 15.36 400 6,132 15.330 15.03 - - 14.97 15.03 409 15.003 -1.35%
2022-09-21 0 15.57 - - - - 0 0 - 15.24 - - - - 0 - -1.08%
2022-09-20 0 15.74 15.67 15.83 - - 0 0 - 15.40 15.34 15.49 - - 0 - 0.00%
2022-09-19 0 15.74 - - - - 0 0 - 15.40 - - - - 0 - -0.06%
2022-09-16 0 15.75 - - - - 0 0 - 15.41 - - - - 0 - -3.08%
2022-09-15 0 16.25 16.15 16.31 - - 0 0 - 15.90 15.81 15.96 - - 0 - -1.16%
2022-09-14 0 16.44 - - - - 0 0 - 16.09 - - - - 0 - -1.08%
2022-09-13 0 16.62 - - - - 0 0 - 16.27 - - - - 0 - 0.24%
2022-09-09 0 16.58 - - - - 0 0 - 16.23 - - - - 0 - 1.72%
2022-09-08 0 16.30 - - - - 0 0 - 15.95 - - - - 0 - 0.00%
2022-09-07 0 16.30 - - - - 0 0 - 15.95 - - - - 0 - 0.00%
2022-09-06 0 16.30 - - - - 0 0 - 15.95 - - - - 0 - 0.31%
2022-09-05 0 16.25 - - - - 0 0 - 15.90 - - - - 0 - -0.91%
2022-09-02 0 16.40 16.28 16.44 - - 0 0 - 16.05 15.93 16.09 - - 0 - -0.79%
2022-09-01 0 16.53 - - - - 0 0 - 16.18 - - - - 0 - -0.54%
2022-08-31 0 16.62 - - - - 0 0 - 16.27 - - - - 0 - 0.00%
2022-08-30 0 16.62 - - - - 0 0 - 16.27 - - - - 0 - -0.12%
2022-08-29 0 16.64 - - - - 0 0 - 16.28 - - - - 0 - -1.25%
2022-08-26 0 16.85 - - - - 0 0 - 16.49 - - - - 0 - 0.00%
2022-08-25 0 16.85 - - - - 0 0 - 16.49 - - - - 0 - 0.72%
2022-08-24 0 16.73 16.60 16.76 - - 0 0 - 16.37 16.25 16.40 - - 0 - -2.11%
2022-08-23 0 17.09 - - - - 0 0 - 16.73 - - - - 0 - -0.35%
2022-08-22 0 17.15 17.00 17.16 - - 0 0 - 16.78 16.64 16.79 - - 0 - 0.00%
2022-08-19 0 17.15 - - - - 0 0 - 16.78 - - - - 0 - -0.87%
2022-08-18 0 17.30 - - - - 0 0 - 16.93 - - - - 0 - -0.57%
2022-08-17 0 17.40 - - 17.40 17.40 600 10,440 17.400 17.03 - - 17.03 17.03 613 17.028 0.58%
2022-08-16 0 17.30 - - - - 0 0 - 16.93 - - - - 0 - -0.40%
2022-08-15 0 17.37 - - - - 0 0 - 17.00 - - - - 0 - -0.46%
2022-08-12 0 17.45 - - - - 0 0 - 17.08 - - - - 0 - 0.00%
2022-08-11 0 17.45 - - 17.20 17.20 1,000 17,200 17.200 17.08 - - 16.83 16.83 1,022 16.833 1.75%
2022-08-10 0 17.15 - - - - 0 0 - 16.78 - - - - 0 - -0.29%
2022-08-09 0 17.20 - - - - 0 0 - 16.83 - - - - 0 - 0.00%
2022-08-08 0 17.20 - - 17.19 17.22 1,000 17,200 17.200 16.83 - - 16.82 16.85 1,022 16.833 -0.86%
2022-08-05 0 17.35 - - 17.36 17.36 200 3,472 17.360 16.98 - - 16.99 16.99 204 16.989 2.30%
2022-08-04 0 16.96 - - 16.96 17.01 1,000 16,972 16.972 16.60 - - 16.60 16.65 1,022 16.610 0.53%
2022-08-03 0 16.87 - - 16.85 16.85 400 6,740 16.850 16.51 - - 16.49 16.49 409 16.490 -1.52%
2022-08-02 0 17.13 - - - - 0 0 - 16.76 - - - - 0 - -1.38%
2022-08-01 0 17.37 - - 17.34 17.37 1,000 17,350 17.350 17.00 - - 16.97 17.00 1,022 16.979 -0.17%
2022-07-29 0 17.40 - - 17.33 17.40 10,000 173,752 17.375 17.03 - - 16.96 17.03 10,218 17.004 -1.30%
2022-07-28 0 17.63 - - - - 0 0 - 17.25 - - - - 0 - 0.00%
2022-07-27 0 17.63 - - - - 0 0 - 17.25 - - - - 0 - 0.00%
2022-07-26 0 17.63 - - - - 0 0 - 17.25 - - - - 0 - 0.23%
2022-07-25 0 17.59 - - - - 0 0 - 17.21 - - - - 0 - 0.00%
2022-07-22 0 17.59 - - - - 0 0 - 17.21 - - - - 0 - 0.00%
2022-07-21 0 17.59 - - - - 0 0 - 17.21 - - - - 0 - -0.90%
2022-07-20 0 17.75 - - 17.74 17.81 1,000 17,766 17.766 17.37 - - 17.36 17.43 1,022 17.387 -0.34%
2022-07-19 0 17.81 - - - - 0 0 - 17.43 - - - - 0 - 0.00%
2022-07-18 0 17.81 - - - - 0 0 - 17.43 - - - - 0 - 1.14%
2022-07-15 0 17.61 - - 17.66 17.66 200 3,532 17.660 17.23 - - 17.28 17.28 204 17.283 -2.38%
2022-07-14 0 18.04 - - - - 0 0 - 17.65 - - - - 0 - -0.28%
2022-07-13 0 18.09 - - 17.65 18.11 75,800 1,347,582 17.778 17.70 - - 17.27 17.72 77,454 17.398 1.74%
2022-07-12 0 17.78 - - 17.78 17.78 200 3,556 17.780 17.40 - - 17.40 17.40 204 17.400 -1.33%
2022-07-11 0 18.02 - - 18.02 18.10 600 10,828 18.047 17.64 - - 17.64 17.71 613 17.661 -1.96%
2022-07-08 0 18.38 18.10 - 18.45 18.45 200 3,690 18.450 17.99 17.71 - 18.06 18.06 204 18.056 0.22%
2022-07-07 0 18.34 18.10 - - - 0 0 - 17.95 17.71 - - - 0 - 0.05%
2022-07-06 0 18.33 18.10 - - - 0 0 - 17.94 17.71 - - - 0 - -1.35%
2022-07-05 0 18.58 18.41 18.58 18.38 18.58 1,800 33,284 18.491 18.18 18.02 18.18 17.99 18.18 1,839 18.096 -0.21%
2022-07-04 0 18.62 18.45 18.62 18.64 19.00 400 7,528 18.820 18.22 18.06 18.22 18.24 18.59 409 18.418 -0.11%
2022-06-30 0 18.64 18.10 - 18.64 18.65 3,000 55,940 18.647 18.24 17.71 - 18.24 18.25 3,065 18.248 1.75%
2022-06-29 0 18.32 18.35 - 18.24 18.60 2,600 47,640 18.323 17.93 17.96 - 17.85 18.20 2,657 17.932 -1.51%
2022-06-28 0 18.60 18.35 - 18.35 18.60 1,000 18,450 18.450 18.20 17.96 - 17.96 18.20 1,022 18.056 1.20%
2022-06-27 0 18.38 - - 18.38 18.38 200 3,676 18.380 17.99 - - 17.99 17.99 204 17.987 1.32%
2022-06-24 0 18.14 - - - - 0 0 - 17.75 - - - - 0 - 1.45%
2022-06-23 0 17.88 15.00 - 17.58 17.87 5,000 88,570 17.714 17.50 14.68 - 17.20 17.49 5,109 17.336 1.94%
2022-06-22 0 17.54 - - 17.51 17.98 2,400 42,212 17.588 17.17 - - 17.14 17.60 2,452 17.213 -2.01%
2022-06-21 0 17.90 - - - - 0 0 - 17.52 - - - - 0 - 0.00%
2022-06-20 0 17.90 - - - - 0 0 - 17.52 - - - - 0 - 0.79%
2022-06-17 0 17.76 15.00 - - - 0 0 - 17.38 14.68 - - - 0 - 1.89%
2022-06-16 0 17.43 15.00 - - - 0 0 - 17.06 14.68 - - - 0 - -0.80%
2022-06-15 0 17.57 15.00 - - - 0 0 - 17.19 14.68 - - - 0 - 1.38%
2022-06-14 0 17.33 17.19 17.36 16.94 17.34 1,400 24,116 17.226 16.96 16.82 16.99 16.58 16.97 1,431 16.858 0.87%
2022-06-13 0 17.18 15.00 - - - 0 0 - 16.81 14.68 - - - 0 - -1.55%
2022-06-10 0 17.45 15.00 - - - 0 0 - 17.08 14.68 - - - 0 - 0.75%
2022-06-09 0 17.32 15.00 - - - 0 0 - 16.95 14.68 - - - 0 - -0.63%
2022-06-08 0 17.43 15.00 - 17.29 17.46 7,600 131,744 17.335 17.06 14.68 - 16.92 17.09 7,766 16.965 0.75%
2022-06-07 0 17.30 15.00 - 17.23 17.24 10,600 182,738 17.239 16.93 14.68 - 16.86 16.87 10,831 16.871 0.06%
2022-06-06 0 17.29 15.00 - - - 0 0 - 16.92 14.68 - - - 0 - 2.37%
2022-06-02 0 16.89 15.00 - 16.86 16.86 800 13,488 16.860 16.53 14.68 - 16.50 16.50 817 16.500 0.54%
2022-06-01 0 16.80 15.00 - 16.80 16.84 800 13,456 16.820 16.44 14.68 - 16.44 16.48 817 16.461 -0.24%
2022-05-31 0 16.84 15.00 - 16.80 16.80 200 3,360 16.800 16.48 14.68 - 16.44 16.44 204 16.441 0.66%
2022-05-30 0 16.73 15.00 - 16.53 16.73 5,400 89,534 16.580 16.37 14.68 - 16.18 16.37 5,518 16.226 2.20%
2022-05-27 0 16.37 15.00 16.45 16.37 16.52 6,200 101,744 16.410 16.02 14.68 16.10 16.02 16.17 6,335 16.060 0.31%
2022-05-26 0 16.32 15.00 - 16.14 16.45 600 9,746 16.243 15.97 14.68 - 15.80 16.10 613 15.896 -0.97%
2022-05-25 0 16.48 15.00 - - - 0 0 - 16.13 14.68 - - - 0 - 0.00%
2022-05-24 0 16.48 15.00 - 16.72 16.72 400 6,688 16.720 16.13 14.68 - 16.36 16.36 409 16.363 -1.79%
2022-05-23 0 16.78 15.00 - 16.78 16.85 600 10,082 16.803 16.42 14.68 - 16.42 16.49 613 16.444 -0.42%
2022-05-20 0 16.85 15.00 - - - 0 0 - 16.49 14.68 - - - 0 - 3.50%
2022-05-19 0 16.28 15.00 - - - 0 0 - 15.93 14.68 - - - 0 - 0.00%
2022-05-18 0 16.28 15.00 - - - 0 0 - 15.93 14.68 - - - 0 - 0.00%
2022-05-17 0 16.28 15.00 - - - 0 0 - 15.93 14.68 - - - 0 - 1.75%
2022-05-16 0 16.00 15.00 - - - 200 3,216 16.080 15.66 14.68 - - - 204 15.737 -0.87%
2022-05-13 0 16.14 15.00 - 16.14 16.14 400 6,456 16.140 15.80 14.68 - 15.80 15.80 409 15.795 0.62%
2022-05-12 0 16.04 15.89 16.04 - - 0 0 - 15.70 15.55 15.70 - - 0 - -0.74%
2022-05-11 0 16.16 15.00 - - - 0 0 - 15.81 14.68 - - - 0 - 0.94%
2022-05-10 0 16.01 15.00 - - - 0 0 - 15.67 14.68 - - - 0 - -0.19%
2022-05-06 0 16.04 15.94 16.10 16.04 16.04 400 6,416 16.040 15.70 15.60 15.76 15.70 15.70 409 15.697 -3.43%
2022-05-05 0 16.61 16.54 - - - 0 0 - 16.26 16.19 - - - 0 - 0.00%
2022-05-04 0 16.61 15.00 - 16.62 16.62 200 3,324 16.620 16.26 14.68 - 16.27 16.27 204 16.265 -0.06%
2022-05-03 0 16.62 15.00 - 16.64 16.64 200 3,328 16.640 16.27 14.68 - 16.28 16.28 204 16.285 -0.78%
2022-04-29 0 16.75 16.40 - - - 0 0 - 16.39 16.05 - - - 0 - 2.82%
2022-04-28 0 16.29 - - - - 0 0 - 15.94 - - - - 0 - 0.18%
2022-04-27 0 16.26 - - 15.97 16.26 14,600 235,300 16.116 15.91 - - 15.63 15.91 14,919 15.772 1.82%
2022-04-26 0 15.97 - - 16.21 16.22 6,400 103,764 16.213 15.63 - - 15.86 15.87 6,540 15.867 -0.25%
2022-04-25 0 16.01 15.95 - - - 0 0 - 15.67 15.61 - - - 0 - -6.65%
2022-04-22 0 17.15 16.98 17.15 - - 0 0 - 16.78 16.62 16.78 - - 0 - -0.23%
2022-04-21 0 17.19 17.10 - - - 0 0 - 16.82 16.73 - - - 0 - -1.83%
2022-04-20 0 17.51 - - 17.53 17.53 2,000 35,060 17.530 17.14 - - 17.16 17.16 2,044 17.156 -2.61%
2022-04-19 0 17.98 17.75 - - - 0 0 - 17.60 17.37 - - - 0 - -0.94%
2022-04-14 0 18.15 - - - - 0 0 - 17.76 - - - - 0 - 0.89%
2022-04-13 0 17.99 17.92 - 17.99 17.99 200 3,598 17.990 17.61 17.54 - 17.61 17.61 204 17.606 0.00%
2022-04-12 0 17.99 - - 17.85 17.85 40,000 714,000 17.850 17.61 - - 17.47 17.47 40,873 17.469 0.84%
2022-04-11 0 17.84 - - 17.84 18.12 10,600 190,672 17.988 17.46 - - 17.46 17.73 10,831 17.604 -2.73%
2022-04-08 0 18.34 - - 18.20 18.20 1,600 29,120 18.200 17.95 - - 17.81 17.81 1,635 17.811 0.00%
2022-04-07 0 18.34 - - - - 0 0 - 17.95 - - - - 0 - -1.03%
2022-04-06 0 18.53 18.36 18.53 18.59 18.59 200 3,718 18.590 18.13 17.97 18.13 18.19 18.19 204 18.193 0.11%
2022-04-04 0 18.51 18.49 - - - 0 0 - 18.11 18.10 - - - 0 - 0.00%
2022-04-01 0 18.51 - 18.62 - - 0 0 - 18.11 - 18.22 - - 0 - 0.60%
2022-03-31 0 18.40 - 18.43 - - 0 0 - 18.01 - 18.04 - - 0 - 0.00%
2022-03-30 0 18.40 18.39 18.52 18.27 18.37 106,000 1,941,740 18.318 18.01 18.00 18.12 17.88 17.98 108,313 17.927 2.85%
2022-03-29 0 17.89 - 17.99 17.89 17.89 5,000 89,450 17.890 17.51 - 17.61 17.51 17.51 5,109 17.508 -0.22%
2022-03-28 0 17.93 - - 17.93 17.93 5,000 89,650 17.930 17.55 - - 17.55 17.55 5,109 17.547 -1.38%
2022-03-25 0 18.18 - - - - 0 0 - 17.79 - - - - 0 - -1.30%
2022-03-24 0 18.42 - 18.49 18.39 18.42 20,200 372,078 18.420 18.03 - 18.10 18.00 18.03 20,641 18.026 -0.65%
2022-03-23 0 18.54 - 18.55 18.54 18.54 20,000 370,800 18.540 18.14 - 18.15 18.14 18.14 20,436 18.144 0.05%
2022-03-22 0 18.53 18.41 18.54 18.53 18.53 5,000 92,650 18.530 18.13 18.02 18.14 18.13 18.13 5,109 18.134 2.04%
2022-03-21 0 18.16 18.13 18.32 - - 0 0 - 17.77 17.74 17.93 - - 0 - 0.00%
2022-03-18 0 18.16 - - 18.16 18.16 200 3,632 18.160 17.77 - - 17.77 17.77 204 17.772 -0.49%
2022-03-17 0 18.25 18.25 - 18.25 18.40 1,400 25,730 18.379 17.86 17.86 - 17.86 18.01 1,431 17.986 2.07%
2022-03-16 0 17.88 17.20 - 17.01 17.73 12,400 212,934 17.172 17.50 16.83 - 16.65 17.35 12,671 16.805 6.18%
2022-03-15 0 16.84 - 17.00 16.84 17.76 10,400 175,992 16.922 16.48 - 16.64 16.48 17.38 10,627 16.561 -5.76%
2022-03-14 0 17.87 - - - - 0 0 - 17.49 - - - - 0 - -3.41%
2022-03-11 0 18.50 - - - - 0 0 - 18.10 - - - - 0 - 0.38%
2022-03-10 0 18.43 - 18.74 - - 0 0 - 18.04 - 18.34 - - 0 - 0.82%
2022-03-09 0 18.28 - 18.28 - - 0 0 - 17.89 - 17.89 - - 0 - -0.71%
2022-03-08 0 18.41 - 18.41 18.61 18.61 5,000 93,050 18.610 18.02 - 18.02 18.21 18.21 5,109 18.213 -2.54%
2022-03-07 0 18.89 - - - - 0 0 - 18.49 - - - - 0 - -3.23%
2022-03-04 0 19.52 - - - - 0 0 - 19.10 - - - - 0 - -1.31%
2022-03-03 0 19.78 - 20.10 - - 0 0 - 19.36 - 19.67 - - 0 - -0.60%
2022-03-02 0 19.90 - 20.10 - - 0 0 - 19.48 - 19.67 - - 0 - 0.00%
2022-03-01 0 19.90 - 20.10 - - 0 0 - 19.48 - 19.67 - - 0 - 0.56%
2022-02-28 0 19.79 - 20.10 - - 0 0 - 19.37 - 19.67 - - 0 - 0.35%
2022-02-25 0 19.72 18.90 20.10 - - 0 0 - 19.30 18.50 19.67 - - 0 - 0.00%
2022-02-24 0 19.72 19.52 19.74 - - 0 0 - 19.30 19.10 19.32 - - 0 - -0.95%
2022-02-23 0 19.91 - - - - 0 0 - 19.48 - - - - 0 - 0.50%
2022-02-22 0 19.81 - - - - 0 0 - 19.39 - - - - 0 - -1.15%
2022-02-21 0 20.04 - - 20.04 20.06 2,800 56,144 20.051 19.61 - - 19.61 19.63 2,861 19.623 0.30%
2022-02-18 0 19.98 - - 19.88 20.22 2,400 47,850 19.938 19.55 - - 19.46 19.79 2,452 19.512 0.25%
2022-02-17 0 19.93 19.93 - - - 0 0 - 19.50 19.50 - - - 0 - 0.40%
2022-02-16 0 19.85 19.85 - 19.83 19.89 5,800 115,200 19.862 19.43 19.43 - 19.41 19.47 5,927 19.438 0.86%
2022-02-15 0 19.68 - - 19.48 19.67 6,800 133,480 19.629 19.26 - - 19.06 19.25 6,948 19.210 0.20%
2022-02-14 0 19.64 - - 19.70 19.70 600 11,820 19.700 19.22 - - 19.28 19.28 613 19.279 -1.06%
2022-02-11 0 19.85 - - - - 0 0 - 19.43 - - - - 0 - -0.30%
2022-02-10 0 19.91 - - - - 0 0 - 19.48 - - - - 0 - 0.00%
2022-02-09 0 19.91 - - 19.65 19.73 5,800 114,050 19.664 19.48 - - 19.23 19.31 5,927 19.244 1.32%
2022-02-08 0 19.65 19.63 19.83 19.65 19.95 2,800 55,260 19.736 19.23 19.21 19.41 19.23 19.52 2,861 19.314 -1.50%
2022-02-07 0 19.95 19.76 - 19.98 19.99 2,400 47,956 19.982 19.52 19.34 - 19.55 19.56 2,452 19.555 0.76%
2022-02-04 0 19.80 - - - - 0 0 - 19.38 - - - - 0 - 1.28%
2022-01-31 0 19.55 19.52 19.73 19.55 19.55 200 3,910 19.550 19.13 19.10 19.31 19.13 19.13 204 19.132 0.26%
2022-01-28 0 19.50 - - 19.50 19.75 4,400 86,300 19.614 19.08 - - 19.08 19.33 4,496 19.195 -2.01%
2022-01-27 0 19.90 - - 19.90 20.00 2,800 55,960 19.986 19.48 - - 19.48 19.57 2,861 19.559 -1.49%
2022-01-26 0 20.20 - - 20.20 20.20 2,000 40,400 20.200 19.77 - - 19.77 19.77 2,044 19.769 -0.10%
2022-01-25 0 20.22 - - 20.22 20.64 99,600 2,024,412 20.325 19.79 - - 19.79 20.20 101,773 19.891 -2.41%
2022-01-24 0 20.72 - - 20.44 20.74 5,800 119,828 20.660 20.28 - - 20.00 20.30 5,927 20.219 -0.10%
2022-01-21 0 20.74 - - - - 0 0 - 20.30 - - - - 0 - -0.38%
2022-01-20 0 20.82 20.32 - - - 0 0 - 20.38 19.89 - - - 0 - 0.68%
2022-01-19 0 20.68 20.68 - - - 0 0 - 20.24 20.24 - - - 0 - 0.00%
2022-01-18 0 20.68 20.64 20.84 - - 0 0 - 20.24 20.20 20.39 - - 0 - 0.78%
2022-01-17 0 20.52 20.32 - - - 0 0 - 20.08 19.89 - - - 0 - 0.00%
2022-01-14 0 20.52 20.32 20.52 - - 0 0 - 20.08 19.89 20.08 - - 0 - -0.58%
2022-01-13 0 20.64 - - 20.64 20.82 4,600 94,988 20.650 20.20 - - 20.20 20.38 4,700 20.209 -0.86%
2022-01-12 0 20.82 20.78 20.98 - - 0 0 - 20.38 20.34 20.53 - - 0 - 0.29%
2022-01-11 0 20.76 - - - - 0 0 - 20.32 - - - - 0 - -0.10%
2022-01-10 0 20.78 - - 20.72 20.72 200 4,144 20.720 20.34 - - 20.28 20.28 204 20.278 0.29%
2022-01-07 0 20.72 20.52 - - - 0 0 - 20.28 20.08 - - - 0 - 0.00%
2022-01-06 0 20.72 20.40 - 20.62 21.22 3,600 74,568 20.713 20.28 19.96 - 20.18 20.77 3,679 20.271 -1.71%
2022-01-05 0 21.08 20.86 21.06 21.08 21.08 2,000 42,160 21.080 20.63 20.41 20.61 20.63 20.63 2,044 20.630 -0.38%
2022-01-04 0 21.16 21.10 21.30 20.96 21.28 6,100 128,978 21.144 20.71 20.65 20.85 20.51 20.83 6,233 20.692 -0.94%
2022-01-03 0 21.36 21.28 21.48 21.16 21.38 9,000 191,052 21.228 20.90 20.83 21.02 20.71 20.92 9,196 20.775 0.66%
2021-12-31 0 21.22 21.16 21.36 - - 0 0 - 20.77 20.71 20.90 - - 0 - 0.00%
2021-12-30 0 21.22 21.18 21.38 - - 0 0 - 20.77 20.73 20.92 - - 0 - 0.19%
2021-12-29 0 21.18 - - - - 0 0 - 20.73 - - - - 0 - -0.94%
2021-12-28 0 21.38 - - 21.06 21.50 116,800 2,477,584 21.212 20.92 - - 20.61 21.04 119,349 20.759 0.38%
2021-12-24 0 21.30 - - - - 0 0 - 20.85 - - - - 0 - 0.00%
2021-12-23 0 21.30 - - 21.04 21.26 23,800 504,396 21.193 20.85 - - 20.59 20.81 24,319 20.741 0.66%
2021-12-22 0 21.16 - - - - 0 0 - 20.71 - - - - 0 - 0.19%
2021-12-21 0 21.12 - - - - 0 0 - 20.67 - - - - 0 - 0.00%
2021-12-20 0 21.12 - - - - 0 0 - 20.67 - - - - 0 - -1.49%
2021-12-17 0 21.44 - 22.30 - - 0 0 - 20.98 - 21.82 - - 0 - -1.38%
2021-12-16 0 21.74 - 22.30 - - 0 0 - 21.28 - 21.82 - - 0 - 0.37%
2021-12-15 0 21.66 - 22.30 21.66 21.66 2,200 47,652 21.660 21.20 - 21.82 21.20 21.20 2,248 21.197 -0.73%
2021-12-14 0 21.82 - 21.84 21.80 21.82 8,800 191,976 21.816 21.35 - 21.37 21.33 21.35 8,992 21.350 -0.46%
2021-12-13 0 21.92 - 22.30 21.92 22.38 5,000 110,820 22.164 21.45 - 21.82 21.45 21.90 5,109 21.691 0.09%
2021-12-10 0 21.90 - - 21.72 21.92 14,200 310,840 21.890 21.43 - - 21.26 21.45 14,510 21.423 -1.35%
2021-12-09 0 22.20 21.98 22.18 22.18 22.28 1,000 22,240 22.240 21.73 21.51 21.71 21.71 21.80 1,022 21.765 2.40%
2021-12-08 0 21.68 21.62 21.82 21.50 21.60 2,600 55,920 21.508 21.22 21.16 21.35 21.04 21.14 2,657 21.048 1.88%
2021-12-07 0 21.28 - 21.50 21.26 21.32 800 17,044 21.305 20.83 - 21.04 20.81 20.86 817 20.850 0.09%
2021-12-06 0 21.26 - 21.50 21.32 21.32 1,200 25,584 21.320 20.81 - 21.04 20.86 20.86 1,226 20.865 0.66%
2021-12-03 0 21.12 - - 21.06 21.06 2,400 50,544 21.060 20.67 - - 20.61 20.61 2,452 20.610 0.67%
2021-12-02 0 20.98 - 21.02 20.98 20.98 2,000 41,960 20.980 20.53 - 20.57 20.53 20.53 2,044 20.532 -0.10%
2021-12-01 0 21.00 20.84 21.04 20.86 21.02 2,200 45,924 20.875 20.55 20.39 20.59 20.41 20.57 2,248 20.429 0.10%
2021-11-30 0 20.98 - 21.06 - - 0 0 - 20.53 - 20.61 - - 0 - 0.00%
2021-11-29 0 20.98 20.86 21.06 20.98 20.98 400 8,392 20.980 20.53 20.41 20.61 20.53 20.53 409 20.532 0.00%
2021-11-26 0 20.98 - - - - 0 0 - 20.53 - - - - 0 - -0.94%
2021-11-25 0 21.18 - - - - 0 0 - 20.73 - - - - 0 - 0.00%
2021-11-24 0 21.18 - - 21.08 21.18 1,600 33,788 21.118 20.73 - - 20.63 20.73 1,635 20.667 0.28%
2021-11-23 0 21.12 - - - - 0 0 - 20.67 - - - - 0 - 0.00%
2021-11-22 0 21.12 - - - - 0 0 - 20.67 - - - - 0 - 0.19%
2021-11-19 0 21.08 - - 21.08 21.08 11,000 231,880 21.080 20.63 - - 20.63 20.63 11,240 20.630 0.48%
2021-11-18 0 20.98 - - - - 0 0 - 20.53 - - - - 0 - -0.47%
2021-11-17 0 21.08 - - - - 0 0 - 20.63 - - - - 0 - 0.00%
2021-11-16 0 21.08 - 21.28 21.04 21.22 12,400 261,712 21.106 20.63 - 20.83 20.59 20.77 12,671 20.655 -0.09%
2021-11-15 0 21.10 - - - - 0 0 - 20.65 - - - - 0 - 0.00%
2021-11-12 0 21.10 - - - - 0 0 - 20.65 - - - - 0 - 0.19%
2021-11-11 0 21.06 - - - - 0 0 - 20.61 - - - - 0 - 0.86%
2021-11-10 0 20.88 - - - - 0 0 - 20.43 - - - - 0 - 0.00%
2021-11-09 0 20.88 - - - - 0 0 - 20.43 - - - - 0 - 0.00%
2021-11-08 0 20.88 - - - - 0 0 - 20.43 - - - - 0 - 0.00%
2021-11-05 0 20.88 - - - - 0 0 - 20.43 - - - - 0 - 0.00%
2021-11-04 0 20.88 - - - - 0 0 - 20.43 - - - - 0 - 0.19%
2021-11-03 0 20.84 - - - - 0 0 - 20.39 - - - - 0 - -0.38%
2021-11-02 0 20.92 - - 20.94 20.94 2,000 41,880 20.940 20.47 - - 20.49 20.49 2,044 20.493 -0.76%
2021-11-01 0 21.08 20.94 21.14 - - 0 0 - 20.63 20.49 20.69 - - 0 - 0.00%
2021-10-29 0 21.08 - - - - 0 0 - 20.63 - - - - 0 - 0.57%
2021-10-28 0 20.96 - - 20.96 20.96 3,000 62,880 20.960 20.51 - - 20.51 20.51 3,065 20.512 -0.47%
2021-10-27 0 21.06 - - 21.06 21.06 1,000 21,060 21.060 20.61 - - 20.61 20.61 1,022 20.610 -1.31%
2021-10-26 0 21.34 21.28 21.48 21.26 21.44 9,000 192,052 21.339 20.88 20.83 21.02 20.81 20.98 9,196 20.883 -0.19%
2021-10-25 0 21.38 21.34 21.54 - - 0 0 - 20.92 20.88 21.08 - - 0 - 0.38%
2021-10-22 0 21.30 21.26 21.46 21.28 21.28 2,000 42,560 21.280 20.85 20.81 21.00 20.83 20.83 2,044 20.826 0.85%
2021-10-21 0 21.12 - - - - 0 0 - 20.67 - - - - 0 - 0.19%
2021-10-20 0 21.08 - - - - 0 0 - 20.63 - - - - 0 - 0.09%
2021-10-19 0 21.06 - - - - 0 0 - 20.61 - - - - 0 - 0.77%
2021-10-18 0 20.90 - - - - 0 0 - 20.45 - - - - 0 - -0.76%
2021-10-15 0 21.06 - - 20.56 21.06 8,200 172,084 20.986 20.61 - - 20.12 20.61 8,379 20.538 1.06%
2021-10-12 0 20.84 20.70 20.90 - - 0 0 - 20.39 20.26 20.45 - - 0 - -0.67%
2021-10-11 0 20.98 20.98 21.18 - - 0 0 - 20.53 20.53 20.73 - - 0 - 0.10%
2021-10-08 0 20.96 - - - - 0 0 - 20.51 - - - - 0 - 2.14%
2021-10-07 0 20.52 20.52 20.72 - - 0 0 - 20.08 20.08 20.28 - - 0 - 1.68%
2021-10-06 0 20.18 20.00 - - - 0 0 - 19.75 19.57 - - - 0 - -0.10%
2021-10-05 0 20.20 - - 20.18 20.24 2,000 40,428 20.214 19.77 - - 19.75 19.81 2,044 19.782 -0.88%
2021-10-04 0 20.38 - - - - 0 0 - 19.94 - - - - 0 - -1.74%
2021-09-30 0 20.74 - - 20.74 20.74 200 4,148 20.740 20.30 - - 20.30 20.30 204 20.297 0.48%
2021-09-29 0 20.64 - - - - 0 0 - 20.20 - - - - 0 - -1.24%
2021-09-28 0 20.90 - - 20.82 20.98 2,400 50,196 20.915 20.45 - - 20.38 20.53 2,452 20.468 0.29%
2021-09-27 0 20.84 - - 20.86 20.86 200 4,172 20.860 20.39 - - 20.41 20.41 204 20.415 0.77%
2021-09-24 0 20.68 - - 20.50 20.90 4,600 95,764 20.818 20.24 - - 20.06 20.45 4,700 20.374 0.88%
2021-09-23 0 20.50 20.46 20.66 - - 0 0 - 20.06 20.02 20.22 - - 0 - 1.59%
2021-09-21 0 20.18 20.08 20.20 20.18 20.18 2,000 40,360 20.180 19.75 19.65 19.77 19.75 19.75 2,044 19.749 0.95%
2021-09-20 0 19.99 19.80 - 19.87 20.40 8,000 160,774 20.097 19.56 19.38 - 19.45 19.96 8,175 19.668 -3.52%
2021-09-17 0 20.72 20.50 - 20.50 20.50 1,000 20,500 20.500 20.28 20.06 - 20.06 20.06 1,022 20.062 0.29%
2021-09-16 0 20.66 - - 20.70 21.00 1,600 33,420 20.888 20.22 - - 20.26 20.55 1,635 20.441 -1.15%
2021-09-15 0 20.90 - - - - 0 0 - 20.45 - - - - 0 - -0.76%
2021-09-14 0 21.06 - - 21.08 21.36 1,400 29,588 21.134 20.61 - - 20.63 20.90 1,431 20.683 -1.40%
2021-09-13 0 21.36 - 21.36 21.36 21.36 200 4,272 21.360 20.90 - 20.90 20.90 20.90 204 20.904 -0.28%
2021-09-10 0 21.42 - 21.60 21.32 21.40 800 17,092 21.365 20.96 - 21.14 20.86 20.94 817 20.909 1.81%
2021-09-09 0 21.04 - - 20.94 21.06 1,600 33,644 21.028 20.59 - - 20.49 20.61 1,635 20.578 -0.85%
2021-09-08 0 21.22 - - - - 0 0 - 20.77 - - - - 0 - -0.19%
2021-09-07 0 21.26 - - 20.76 20.76 200 4,152 20.760 20.81 - - 20.32 20.32 204 20.317 1.33%
2021-09-06 0 20.98 - 21.16 - - 0 0 - 20.53 - 20.71 - - 0 - 1.65%
2021-09-03 0 20.64 - - 20.64 20.70 16,400 339,144 20.680 20.20 - - 20.20 20.26 16,758 20.238 -0.29%
2021-09-02 0 20.70 - - - - 0 0 - 20.26 - - - - 0 - 0.29%
2021-09-01 0 20.64 17.50 - - - 0 0 - 20.20 17.13 - - - 0 - 0.68%
2021-08-31 0 20.50 17.50 - - - 0 0 - 20.06 17.13 - - - 0 - -0.10%
2021-08-30 0 20.52 20.36 20.56 - - 0 0 - 20.08 19.93 20.12 - - 0 - -0.39%
2021-08-27 0 20.60 17.50 - 20.60 20.60 200 4,120 20.600 20.16 17.13 - 20.16 20.16 204 20.160 0.59%
2021-08-26 0 20.48 - 20.52 20.66 20.66 4,800 99,168 20.660 20.04 - 20.08 20.22 20.22 4,905 20.219 -1.44%
2021-08-25 0 20.78 20.70 - - - 0 0 - 20.34 20.26 - - - 0 - 1.96%
2021-08-24 0 20.38 17.50 - - - 0 0 - 19.94 17.13 - - - 0 - 0.00%
2021-08-23 0 20.38 20.38 21.00 20.38 20.38 200 4,076 20.380 19.94 19.94 20.55 19.94 19.94 204 19.945 2.10%
2021-08-20 0 19.96 - - 19.87 19.96 1,600 31,902 19.939 19.53 - - 19.45 19.53 1,635 19.513 -3.11%
2021-08-19 0 20.60 - - - - 0 0 - 20.16 - - - - 0 - 0.00%
2021-08-18 0 20.60 17.50 - 20.60 20.60 200 4,120 20.600 20.16 17.13 - 20.16 20.16 204 20.160 0.10%
2021-08-17 0 20.58 - - - - 0 0 - 20.14 - - - - 0 - -1.34%
2021-08-16 0 20.86 - - - - 0 0 - 20.41 - - - - 0 - 0.00%
2021-08-13 0 20.86 - - 20.82 20.86 8,300 172,060 20.730 20.41 - - 20.38 20.41 8,481 20.287 -1.04%
2021-08-12 0 21.08 - - 21.08 21.08 400 8,432 21.080 20.63 - - 20.63 20.63 409 20.630 0.19%
2021-08-11 0 21.04 21.04 - - - 0 0 - 20.59 20.59 - - - 0 - 0.57%
2021-08-10 0 20.92 - - - - 0 0 - 20.47 - - - - 0 - 0.00%
2021-08-09 0 20.92 - - 20.52 20.52 4,800 98,496 20.520 20.47 - - 20.08 20.08 4,905 20.082 0.38%
2021-08-06 0 20.84 - - - - 0 0 - 20.39 - - - - 0 - 0.00%
2021-08-05 0 20.84 - - - - 0 0 - 20.39 - - - - 0 - 0.00%
2021-08-04 0 20.84 - - - - 0 0 - 20.39 - - - - 0 - 0.00%
2021-08-03 0 20.84 - - - - 0 0 - 20.39 - - - - 0 - 0.00%
2021-08-02 0 20.84 20.78 - 20.08 20.84 18,800 381,080 20.270 20.39 20.34 - 19.65 20.39 19,210 19.837 2.86%
2021-07-30 0 20.26 20.20 - 20.22 20.24 9,600 194,208 20.230 19.83 19.77 - 19.79 19.81 9,809 19.798 -1.46%
2021-07-29 0 20.56 20.20 - 20.56 20.56 200 4,112 20.560 20.12 19.77 - 20.12 20.12 204 20.121 3.19%
2021-07-28 0 20.02 19.50 - 19.72 20.02 16,800 333,940 19.877 19.50 18.99 - 19.21 19.50 17,249 19.360 1.88%
2021-07-27 0 19.65 - 20.32 19.65 20.70 22,800 457,974 20.087 19.14 - 19.79 19.14 20.16 23,409 19.564 -6.34%
2021-07-26 0 20.98 - - 20.98 21.86 5,000 105,076 21.015 20.43 - - 20.43 21.29 5,134 20.468 -3.76%
2021-07-23 0 21.80 - - - - 0 0 - 21.23 - - - - 0 - -0.64%
2021-07-22 0 21.94 21.84 - - - 0 0 - 21.37 21.27 - - - 0 - 0.46%
2021-07-21 0 21.84 21.84 22.02 - - 0 0 - 21.27 21.27 21.45 - - 0 - 0.18%
2021-07-20 0 21.80 - - - - 0 0 - 21.23 - - - - 0 - 0.00%
2021-07-19 0 21.80 - - - - 0 0 - 21.23 - - - - 0 - -0.27%
2021-07-16 0 21.86 21.62 - - - 0 0 - 21.29 21.06 - - - 0 - 0.00%
2021-07-15 0 21.86 - - - - 0 0 - 21.29 - - - - 0 - 0.74%
2021-07-14 0 21.70 - - - - 0 0 - 21.14 - - - - 0 - -0.64%
2021-07-13 0 21.84 21.84 22.02 - - 0 0 - 21.27 21.27 21.45 - - 0 - 0.28%
2021-07-12 0 21.78 - - - - 0 0 - 21.21 - - - - 0 - 1.40%
2021-07-09 0 21.48 21.42 21.60 21.40 21.48 7,200 154,464 21.453 20.92 20.86 21.04 20.84 20.92 7,392 20.895 -1.01%
2021-07-08 0 21.70 - - 21.82 21.82 200 4,364 21.820 21.14 - - 21.25 21.25 205 21.252 -0.28%
2021-07-07 0 21.76 - - - - 0 0 - 21.19 - - - - 0 - 1.49%
2021-07-06 0 21.44 - - 21.22 21.40 20,000 425,892 21.295 20.88 - - 20.67 20.84 20,535 20.740 -0.46%
2021-07-05 0 21.54 21.42 - - - 200,000 4,347,740 21.739 20.98 20.86 - - - 205,345 21.173 0.00%
2021-07-02 0 21.54 - - - - 0 0 - 20.98 - - - - 0 - -1.46%
2021-06-30 0 21.86 - - - - 80 1,731 21.638 21.29 - - - - 82 21.074 0.00%
2021-06-29 0 21.86 - 22.16 21.86 21.86 400 8,744 21.860 21.29 - 21.58 21.29 21.29 411 21.291 -0.64%
2021-06-28 0 22.00 - - - - 0 0 - 21.43 - - - - 0 - 0.00%
2021-06-25 0 22.00 - - 21.98 21.98 2,000 43,960 21.980 21.43 - - 21.41 21.41 2,053 21.408 2.04%
2021-06-24 0 21.56 - 21.98 - - 0 0 - 21.00 - 21.41 - - 0 - 0.65%
2021-06-23 0 21.42 20.80 21.98 - - 0 0 - 20.86 20.26 21.41 - - 0 - 0.19%
2021-06-22 0 21.38 21.28 21.98 21.38 21.40 2,800 59,880 21.386 20.82 20.73 21.41 20.82 20.84 2,875 20.829 -0.83%
2021-06-21 0 21.56 - 21.98 - - 0 0 - 21.00 - 21.41 - - 0 - -0.65%
2021-06-18 0 21.70 - 21.98 - - 0 0 - 21.14 - 21.41 - - 0 - -0.18%
2021-06-17 0 21.74 - 21.98 - - 0 0 - 21.17 - 21.41 - - 0 - 0.00%
2021-06-16 0 21.74 - 21.98 - - 0 0 - 21.17 - 21.41 - - 0 - -1.09%
2021-06-15 0 21.98 21.74 21.98 - - 0 0 - 21.41 21.17 21.41 - - 0 - -1.96%
2021-06-11 0 22.42 - 22.42 - - 0 0 - 21.84 - 21.84 - - 0 - 0.00%
2021-06-10 0 22.42 - 22.78 22.42 22.42 2,800 62,776 22.420 21.84 - 22.19 21.84 21.84 2,875 21.836 -0.09%
2021-06-09 0 22.44 - 22.44 - - 0 0 - 21.86 - 21.86 - - 0 - -0.09%
2021-06-08 0 22.46 - - - - 0 0 - 21.88 - - - - 0 - -0.18%
2021-06-07 0 22.50 - 22.50 - - 0 0 - 21.91 - 21.91 - - 0 - 0.00%
2021-06-04 0 22.50 22.24 22.60 - - 0 0 - 21.91 21.66 22.01 - - 0 - 0.00%
2021-06-03 0 22.50 - - - - 0 0 - 21.91 - - - - 0 - -0.88%
2021-06-02 0 22.70 - - - - 0 0 - 22.11 - - - - 0 - -0.26%
2021-06-01 0 22.76 - 22.76 - - 0 0 - 22.17 - 22.17 - - 0 - -0.09%
2021-05-31 0 22.78 - - 22.78 22.78 1,600 36,448 22.780 22.19 - - 22.19 22.19 1,643 22.187 -0.09%
2021-05-28 0 22.80 - - - - 0 0 - 22.21 - - - - 0 - 0.00%
2021-05-27 0 22.80 - 22.80 - - 0 0 - 22.21 - 22.21 - - 0 - 0.00%
2021-05-26 0 22.80 - - 22.80 22.80 4,400 100,320 22.800 22.21 - - 22.21 22.21 4,518 22.207 1.24%
2021-05-25 0 22.52 - - 22.26 22.64 40,000 895,748 22.394 21.93 - - 21.68 22.05 41,069 21.811 2.64%
2021-05-24 0 21.94 21.66 - - - 0 0 - 21.37 21.10 - - - 0 - 0.00%
2021-05-21 0 21.94 - 21.94 - - 0 0 - 21.37 - 21.37 - - 0 - 0.00%
2021-05-20 0 21.94 21.86 - - - 0 0 - 21.37 21.29 - - - 0 - 0.00%
2021-05-18 0 21.94 - - 21.86 21.94 4,000 87,544 21.886 21.37 - - 21.29 21.37 4,107 21.316 0.37%
2021-05-17 0 21.86 20.56 - 21.86 21.90 11,600 253,600 21.862 21.29 20.02 - 21.29 21.33 11,910 21.293 1.58%
2021-05-14 0 21.52 20.56 - 21.44 21.60 10,000 215,148 21.515 20.96 20.02 - 20.88 21.04 10,267 20.955 1.03%
2021-05-13 0 21.30 20.56 - - - 0 0 - 20.75 20.02 - - - 0 - -0.47%
2021-05-12 0 21.40 20.56 - - - 0 0 - 20.84 20.02 - - - 0 - 0.00%
2021-05-11 0 21.40 20.56 - - - 0 0 - 20.84 20.02 - - - 0 - 0.00%
2021-05-10 0 21.40 20.56 - - - 0 0 - 20.84 20.02 - - - 0 - 0.00%
2021-05-07 0 21.40 20.56 - - - 0 0 - 20.84 20.02 - - - 0 - -0.65%
2021-05-06 0 21.54 20.56 - - - 0 0 - 20.98 20.02 - - - 0 - 0.00%
2021-05-05 0 21.54 20.56 - 21.54 21.54 5,000 107,700 21.540 20.98 20.02 - 20.98 20.98 5,134 20.979 0.00%
2021-05-04 0 21.54 20.56 - - - 0 0 - 20.98 20.02 - - - 0 - 0.00%
2021-05-03 0 21.54 20.56 - 21.54 21.54 4,000 86,160 21.540 20.98 20.02 - 20.98 20.98 4,107 20.979 -1.28%
2021-04-30 0 21.82 20.56 - - - 0 0 - 21.25 20.02 - - - 0 - -0.09%
2021-04-29 0 21.84 20.56 - 21.68 21.68 200 4,336 21.680 21.27 20.02 - 21.12 21.12 205 21.116 1.11%
2021-04-28 0 21.60 20.56 - 21.58 21.60 3,000 64,752 21.584 21.04 20.02 - 21.02 21.04 3,080 21.022 0.37%
2021-04-27 0 21.52 21.52 - 21.46 21.48 2,800 60,096 21.463 20.96 20.96 - 20.90 20.92 2,875 20.904 -0.28%
2021-04-26 0 21.58 20.56 21.72 21.66 21.86 10,200 222,092 21.774 21.02 20.02 21.15 21.10 21.29 10,473 21.207 -0.28%
2021-04-23 0 21.64 21.58 21.70 21.60 21.64 9,200 198,928 21.623 21.08 21.02 21.14 21.04 21.08 9,446 21.060 0.74%
2021-04-22 0 21.48 21.48 21.54 21.46 21.54 4,400 94,448 21.466 20.92 20.92 20.98 20.90 20.98 4,518 20.907 -0.19%
2021-04-21 0 21.52 20.56 21.70 21.44 21.54 4,400 94,656 21.513 20.96 20.02 21.14 20.88 20.98 4,518 20.953 -0.28%
2021-04-20 0 21.58 20.56 21.70 21.56 21.62 9,600 207,240 21.588 21.02 20.02 21.14 21.00 21.06 9,857 21.026 0.75%
2021-04-19 0 21.42 21.42 21.48 21.32 21.38 1,080 23,042 21.335 20.86 20.86 20.92 20.77 20.82 1,109 20.780 2.68%
2021-04-16 0 20.86 20.56 - 20.70 20.86 26,800 555,836 20.740 20.32 20.02 - 20.16 20.32 27,516 20.200 0.00%
2021-04-15 0 20.86 20.56 - 20.86 20.86 200 4,172 20.860 20.32 20.02 - 20.32 20.32 205 20.317 -0.38%
2021-04-14 0 20.94 20.56 - 20.94 20.94 5,000 104,700 20.940 20.39 20.02 - 20.39 20.39 5,134 20.395 1.06%
2021-04-13 0 20.72 20.56 20.88 20.72 20.82 5,200 108,244 20.816 20.18 20.02 20.34 20.18 20.28 5,339 20.274 -0.96%
2021-04-12 0 20.92 20.56 - 21.12 21.12 200 4,224 21.120 20.38 20.02 - 20.57 20.57 205 20.570 -1.04%
2021-04-09 0 21.14 20.56 21.70 21.04 21.20 11,200 236,576 21.123 20.59 20.02 21.14 20.49 20.65 11,499 20.573 -1.49%
2021-04-08 0 21.46 20.56 21.70 21.46 21.50 1,000 21,484 21.484 20.90 20.02 21.14 20.90 20.94 1,027 20.925 0.28%
2021-04-07 0 21.40 21.00 21.70 21.40 21.66 6,800 147,136 21.638 20.84 20.45 21.14 20.84 21.10 6,982 21.074 -0.37%
2021-04-01 0 21.48 - 21.70 - - 0 0 - 20.92 - 21.14 - - 0 - 1.61%
2021-03-31 0 21.14 - 21.70 21.14 21.14 10,000 211,400 21.140 20.59 - 21.14 20.59 20.59 10,267 20.590 -0.56%
2021-03-30 0 21.26 - 21.70 - - 0 0 - 20.71 - 21.14 - - 0 - 1.33%
2021-03-29 0 20.98 - 21.70 - - 0 0 - 20.43 - 21.14 - - 0 - 0.00%
2021-03-26 0 20.98 - 21.70 20.94 20.98 15,000 314,652 20.977 20.43 - 21.14 20.39 20.43 15,401 20.431 2.24%
2021-03-25 0 20.52 - - 20.52 20.52 1,000 20,520 20.520 19.99 - - 19.99 19.99 1,027 19.986 -0.10%
2021-03-24 0 20.54 - - 20.50 20.76 2,200 45,300 20.591 20.01 - - 19.97 20.22 2,259 20.055 -2.47%
2021-03-23 0 21.06 - 21.70 - - 0 0 - 20.51 - 21.14 - - 0 - 0.00%
2021-03-22 0 21.06 - 21.70 21.02 21.22 15,000 315,412 21.028 20.51 - 21.14 20.47 20.67 15,401 20.480 -0.75%
2021-03-19 0 21.22 - 21.22 - - 0 0 - 20.67 - 20.67 - - 0 - -1.21%
2021-03-18 0 21.48 - 21.78 21.48 21.56 15,000 322,752 21.517 20.92 - 21.21 20.92 21.00 15,401 20.957 0.66%
2021-03-17 0 21.34 - 21.86 21.06 21.36 4,000 85,032 21.258 20.78 - 21.29 20.51 20.80 4,107 20.705 0.47%
2021-03-16 0 21.24 - 21.86 - - 0 0 - 20.69 - 21.29 - - 0 - 0.00%
2021-03-15 0 21.24 - 21.50 21.24 21.24 200 4,248 21.240 20.69 - 20.94 20.69 20.69 205 20.687 -1.21%
2021-03-12 0 21.50 21.24 21.86 21.46 21.50 15,000 322,172 21.478 20.94 20.69 21.29 20.90 20.94 15,401 20.919 0.28%
2021-03-11 0 21.44 21.24 22.00 21.04 21.46 7,800 166,792 21.384 20.88 20.69 21.43 20.49 20.90 8,008 20.827 1.71%
2021-03-10 0 21.08 - - - - 0 0 - 20.53 - - - - 0 - 0.00%
2021-03-09 0 21.08 - - 20.88 21.38 1,400 29,832 21.309 20.53 - - 20.34 20.82 1,437 20.754 -0.57%
2021-03-08 0 21.20 21.20 22.40 21.20 22.18 10,000 215,688 21.569 20.65 20.65 21.82 20.65 21.60 10,267 21.007 -4.93%
2021-03-05 0 22.30 - 22.30 22.30 22.30 1,200 26,760 22.300 21.72 - 21.72 21.72 21.72 1,232 21.720 -1.33%
2021-03-04 0 22.60 - 23.00 22.80 22.80 200 4,560 22.800 22.01 - 22.40 22.21 22.21 205 22.207 -1.22%
2021-03-03 0 22.88 - - 22.88 22.90 2,000 45,788 22.894 22.28 - - 22.28 22.30 2,053 22.298 1.96%
2021-03-02 0 22.44 - - 22.38 22.66 5,400 121,516 22.503 21.86 - - 21.80 22.07 5,544 21.917 -0.97%
2021-03-01 0 22.66 22.30 - 22.46 22.66 5,200 117,244 22.547 22.07 21.72 - 21.88 22.07 5,339 21.960 1.61%
2021-02-26 0 22.30 - - 22.28 22.70 1,400 31,372 22.409 21.72 - - 21.70 22.11 1,437 21.825 -4.04%
2021-02-25 0 23.24 - - 23.22 23.24 1,000 23,236 23.236 22.64 - - 22.62 22.64 1,027 22.631 1.75%
2021-02-24 0 22.84 - - 22.84 23.26 1,600 36,776 22.985 22.25 - - 22.25 22.65 1,643 22.387 -2.56%
2021-02-23 0 23.44 23.44 - 23.42 23.44 1,180 27,666 23.446 22.83 22.83 - 22.81 22.83 1,212 22.835 -1.76%
2021-02-22 0 23.86 - - 23.88 24.34 5,400 129,464 23.975 23.24 - - 23.26 23.71 5,544 23.351 -1.97%
2021-02-19 0 24.34 24.00 24.50 24.20 24.52 5,800 140,724 24.263 23.71 23.38 23.86 23.57 23.88 5,955 23.631 0.58%
2021-02-18 0 24.20 - 25.04 24.12 25.54 142,400 3,466,164 24.341 23.57 - 24.39 23.49 24.88 146,206 23.707 -4.95%
2021-02-17 0 25.46 - 25.50 - - 0 0 - 24.80 - 24.84 - - 0 - -0.16%
2021-02-16 0 25.50 - 25.50 24.76 25.62 3,800 96,448 25.381 24.84 - 24.84 24.12 24.95 3,902 24.720 2.99%
2021-02-11 0 24.76 - 25.00 - - 0 0 - 24.12 - 24.35 - - 0 - 0.00%
2021-02-10 0 24.76 - 25.00 24.60 25.08 33,400 827,864 24.786 24.12 - 24.35 23.96 24.43 34,293 24.141 2.91%
2021-02-09 0 24.06 - 24.12 24.00 24.12 8,400 201,944 24.041 23.43 - 23.49 23.38 23.49 8,624 23.415 2.56%
2021-02-08 0 23.46 - 23.94 - - 0 0 - 22.85 - 23.32 - - 0 - 1.30%
2021-02-05 0 23.16 - - 23.16 23.24 16,800 389,920 23.210 22.56 - - 22.56 22.64 17,249 22.605 0.17%
2021-02-04 0 23.12 - 23.46 23.04 23.18 2,200 50,784 23.084 22.52 - 22.85 22.44 22.58 2,259 22.483 -0.43%
2021-02-03 0 23.22 - 23.50 23.18 23.34 1,000 23,264 23.264 22.62 - 22.89 22.58 22.73 1,027 22.658 0.09%
2021-02-02 0 23.20 - 23.40 - - 0 0 - 22.60 - 22.79 - - 0 - 1.31%
2021-02-01 0 22.90 - 23.10 22.86 22.92 2,000 45,772 22.886 22.30 - 22.50 22.26 22.32 2,053 22.290 0.88%
2021-01-29 0 22.70 - 22.80 22.70 22.70 200 4,540 22.700 22.11 - 22.21 22.11 22.11 205 22.109 -0.09%
2021-01-28 0 22.72 - 23.22 22.72 23.32 6,000 136,920 22.820 22.13 - 22.62 22.13 22.71 6,160 22.226 -2.49%
2021-01-27 0 23.30 - 23.80 - - 0 0 - 22.69 - 23.18 - - 0 - 0.17%
2021-01-26 0 23.26 - 23.68 23.26 23.78 2,600 60,848 23.403 22.65 - 23.06 22.65 23.16 2,669 22.794 -2.27%
2021-01-25 0 23.80 23.40 24.00 23.60 23.84 2,000 47,464 23.732 23.18 22.79 23.38 22.99 23.22 2,053 23.114 1.45%
2021-01-22 0 23.46 - 23.72 23.46 23.78 81,200 1,924,912 23.706 22.85 - 23.10 22.85 23.16 83,370 23.089 0.17%
2021-01-21 0 23.42 - 24.00 23.30 23.70 12,400 290,988 23.467 22.81 - 23.38 22.69 23.08 12,731 22.856 1.65%
2021-01-20 0 23.04 22.82 23.42 23.00 23.12 61,000 1,408,708 23.094 22.44 22.23 22.81 22.40 22.52 62,630 22.492 0.88%
2021-01-19 0 22.84 - 23.36 22.80 23.00 5,200 118,712 22.829 22.25 - 22.75 22.21 22.40 5,339 22.235 -1.64%
2021-01-18 0 23.22 - - 22.90 23.30 24,800 573,876 23.140 22.62 - - 22.30 22.69 25,463 22.538 1.22%
2021-01-15 0 22.94 - 23.80 22.92 22.96 5,000 114,656 22.931 22.34 - 23.18 22.32 22.36 5,134 22.334 -1.04%
2021-01-14 0 23.18 22.60 - 23.18 24.00 10,400 242,940 23.360 22.58 22.01 - 22.58 23.38 10,678 22.752 -2.19%
2021-01-13 0 23.70 23.56 24.08 23.62 24.18 26,800 635,664 23.719 23.08 22.95 23.45 23.01 23.55 27,516 23.101 0.17%
2021-01-12 0 23.66 23.52 24.00 23.18 23.52 1,800 41,948 23.304 23.04 22.91 23.38 22.58 22.91 1,848 22.698 2.07%
2021-01-11 0 23.18 - 23.22 22.78 23.42 50,466 1,168,458 23.153 22.58 - 22.62 22.19 22.81 51,815 22.551 -0.69%
2021-01-08 0 23.34 22.98 23.48 23.34 23.46 2,800 65,544 23.409 22.73 22.38 22.87 22.73 22.85 2,875 22.799 0.26%
2021-01-07 0 23.28 22.90 - 23.14 23.28 3,400 78,732 23.157 22.67 22.30 - 22.54 22.67 3,491 22.554 1.48%
2021-01-06 0 22.94 - - 22.64 23.10 21,800 498,316 22.859 22.34 - - 22.05 22.50 22,383 22.264 1.41%
2021-01-05 0 22.62 - - 22.46 22.88 51,600 1,170,220 22.679 22.03 - - 21.88 22.28 52,979 22.088 0.35%
2021-01-04 0 22.54 22.48 22.72 22.04 22.12 2,400 53,072 22.113 21.95 21.89 22.13 21.47 21.54 2,464 21.538 3.30%
2020-12-31 0 21.82 - - - - 0 0 - 21.25 - - - - 0 - 1.11%
2020-12-30 0 21.58 - - - - 0 0 - 21.02 - - - - 0 - 1.41%
2020-12-29 0 21.28 - - - - 0 0 - 20.73 - - - - 0 - 0.00%
2020-12-28 0 21.28 - - 21.26 21.26 3,000 63,780 21.260 20.73 - - 20.71 20.71 3,080 20.707 0.09%
2020-12-24 0 21.26 - - - - 0 0 - 20.71 - - - - 0 - 0.00%
2020-12-23 0 21.26 - - 21.26 21.26 5,000 106,300 21.260 20.71 - - 20.71 20.71 5,134 20.707 0.47%
2020-12-22 0 21.16 - - - - 0 0 - 20.61 - - - - 0 - -0.19%
2020-12-21 0 21.20 - - - - 0 0 - 20.65 - - - - 0 - 0.00%
2020-12-18 0 21.20 - - 21.02 21.52 1,000 21,192 21.192 20.65 - - 20.47 20.96 1,027 20.640 -0.09%
2020-12-17 0 21.22 21.20 - 21.14 21.14 400 8,456 21.140 20.67 20.65 - 20.59 20.59 411 20.590 1.53%
2020-12-16 0 20.90 - 21.08 20.90 20.90 1,000 20,900 20.900 20.36 - 20.53 20.36 20.36 1,027 20.356 0.10%
2020-12-15 0 20.88 - 20.88 - - 0 0 - 20.34 - 20.34 - - 0 - 0.00%
2020-12-14 0 20.88 - 20.90 20.62 20.78 7,000 144,844 20.692 20.34 - 20.36 20.08 20.24 7,187 20.153 1.16%
2020-12-11 0 20.64 20.02 20.90 20.00 20.88 16,568 342,745 20.687 20.10 19.50 20.36 19.48 20.34 17,011 20.149 -1.81%
2020-12-10 0 21.02 - - 21.04 21.04 200 4,208 21.040 20.47 - - 20.49 20.49 205 20.492 -0.85%
2020-12-09 0 21.20 - - 20.32 21.50 16,000 339,200 21.200 20.65 - - 19.79 20.94 16,428 20.648 0.47%
2020-12-08 0 21.10 - - 21.10 21.36 5,000 105,572 21.114 20.55 - - 20.55 20.80 5,134 20.565 -1.22%
2020-12-07 0 21.36 21.20 - - - 0 0 - 20.80 20.65 - - - 0 - 0.00%
2020-12-04 0 21.36 21.20 - 21.32 21.38 6,000 128,112 21.352 20.80 20.65 - 20.77 20.82 6,160 20.796 0.00%
2020-12-03 0 21.36 21.36 - - - 0 0 - 20.80 20.80 - - - 0 - 0.00%
2020-12-02 0 21.36 - - 21.20 21.40 7,200 153,444 21.312 20.80 - - 20.65 20.84 7,392 20.757 0.95%
2020-12-01 0 21.16 21.06 - 21.06 21.06 400 8,424 21.060 20.61 20.51 - 20.51 20.51 411 20.512 0.47%
2020-11-30 0 21.06 20.80 21.06 21.00 21.26 11,400 240,824 21.125 20.51 20.26 20.51 20.45 20.71 11,705 20.575 1.06%
2020-11-27 0 20.84 - 21.00 20.84 20.84 228,357 4,709,337 20.623 20.30 - 20.45 20.30 20.30 234,460 20.086 0.00%
2020-11-26 0 20.84 - 21.00 - - 0 0 - 20.30 - 20.45 - - 0 - 0.00%
2020-11-25 0 20.84 - 20.84 - - 0 0 - 20.30 - 20.30 - - 0 - -0.19%
2020-11-24 0 20.88 - 20.88 - - 0 0 - 20.34 - 20.34 - - 0 - 0.00%
2020-11-23 0 20.88 - 20.90 - - 0 0 - 20.34 - 20.36 - - 0 - 1.46%
2020-11-20 0 20.58 - - - - 0 0 - 20.04 - - - - 0 - 0.00%
2020-11-19 0 20.58 - - - - 0 0 - 20.04 - - - - 0 - 0.00%
2020-11-18 0 20.58 - - - - 0 0 - 20.04 - - - - 0 - 0.59%
2020-11-17 0 20.46 - - 20.44 20.46 4,000 81,784 20.446 19.93 - - 19.91 19.93 4,107 19.914 -0.20%
2020-11-16 0 20.50 - - - - 0 0 - 19.97 - - - - 0 - 2.09%
2020-11-13 0 20.08 - - 20.04 20.34 31,000 622,232 20.072 19.56 - - 19.52 19.81 31,828 19.550 -2.43%
2020-11-12 0 20.58 - - - - 0 0 - 20.04 - - - - 0 - -0.10%
2020-11-11 0 20.60 - - - - 0 0 - 20.06 - - - - 0 - -0.68%
2020-11-10 0 20.74 - - - - 0 0 - 20.20 - - - - 0 - 0.00%
2020-11-09 0 20.74 - - 20.60 20.60 10,200 210,120 20.600 20.20 - - 20.06 20.06 10,473 20.064 2.17%
2020-11-06 0 20.30 - - - - 0 0 - 19.77 - - - - 0 - 0.00%
2020-11-05 0 20.30 - 20.50 - - 0 0 - 19.77 - 19.97 - - 0 - 3.20%
2020-11-04 0 19.67 - - 19.68 19.68 1,600 31,488 19.680 19.16 - - 19.17 19.17 1,643 19.168 -0.15%
2020-11-03 0 19.70 - - 19.70 19.70 200 3,940 19.700 19.19 - - 19.19 19.19 205 19.187 1.60%
2020-11-02 0 19.39 19.35 - - - 0 0 - 18.89 18.85 - - - 0 - 0.62%
2020-10-30 0 19.27 - - - - 0 0 - 18.77 - - - - 0 - -0.87%
2020-10-29 0 19.44 19.40 - - - 0 0 - 18.93 18.90 - - - 0 - 0.62%
2020-10-28 0 19.32 - - 19.29 19.29 200 3,858 19.290 18.82 - - 18.79 18.79 205 18.788 0.16%
2020-10-27 0 19.29 - - 19.16 19.30 10,700 205,748 19.229 18.79 - - 18.66 18.80 10,986 18.728 -2.43%
2020-10-23 0 19.77 - - 19.74 19.83 600 11,880 19.800 19.26 - - 19.23 19.31 616 19.285 -0.15%
2020-10-22 0 19.80 - - 19.68 19.80 2,800 55,152 19.697 19.28 - - 19.17 19.28 2,875 19.184 -0.35%
2020-10-21 0 19.87 - - - - 0 0 - 19.35 - - - - 0 - 0.61%
2020-10-20 0 19.75 - - - - 0 0 - 19.24 - - - - 0 - 0.66%
2020-10-19 0 19.62 - - - - 0 0 - 19.11 - - - - 0 - 0.31%
2020-10-16 0 19.56 - - 19.50 19.50 200 3,900 19.500 19.05 - - 18.99 18.99 205 18.992 -1.11%
2020-10-15 0 19.78 - - - - 0 0 - 19.27 - - - - 0 - 0.00%
2020-10-14 0 19.78 - - - - 0 0 - 19.27 - - - - 0 - 0.00%
2020-10-12 0 19.78 - - 19.35 19.78 14,800 287,412 19.420 19.27 - - 18.85 19.27 15,196 18.914 2.97%
2020-10-09 0 19.21 - - - - 0 0 - 18.71 - - - - 0 - 0.47%
2020-10-08 0 19.12 - - - - 0 0 - 18.62 - - - - 0 - 0.00%
2020-10-07 0 19.12 - - - - 0 0 - 18.62 - - - - 0 - 0.74%
2020-10-06 0 18.98 - - - - 0 0 - 18.49 - - - - 0 - 1.55%
2020-10-05 0 18.69 - - 18.56 18.76 35,200 658,722 18.714 18.20 - - 18.08 18.27 36,141 18.227 0.81%
2020-09-30 0 18.54 - - - - 0 0 - 18.06 - - - - 0 - 0.38%
2020-09-29 0 18.47 - - - - 0 0 - 17.99 - - - - 0 - 0.00%
2020-09-28 0 18.47 - - - - 0 0 - 17.99 - - - - 0 - 0.00%
2020-09-25 0 18.47 - - - - 0 0 - 17.99 - - - - 0 - 0.00%
2020-09-24 0 18.47 - - 18.40 18.69 6,000 110,930 18.488 17.99 - - 17.92 18.20 6,160 18.007 -1.60%
2020-09-23 0 18.77 - - 18.72 18.90 2,400 45,022 18.759 18.28 - - 18.23 18.41 2,464 18.271 0.70%
2020-09-22 0 18.64 - - 18.64 18.66 10,000 186,404 18.640 18.15 - - 18.15 18.17 10,267 18.155 -2.05%
2020-09-21 0 19.03 - - 19.03 19.03 200 3,806 19.030 18.53 - - 18.53 18.53 205 18.535 -0.89%
2020-09-18 0 19.20 - - 19.00 19.25 10,200 195,724 19.189 18.70 - - 18.51 18.75 10,473 18.689 2.73%
2020-09-17 0 18.69 - - 18.69 18.69 8,000 149,520 18.690 18.20 - - 18.20 18.20 8,214 18.203 -0.95%
2020-09-16 0 18.87 - - 18.84 18.87 15,000 282,880 18.859 18.38 - - 18.35 18.38 15,401 18.368 -0.42%
2020-09-15 0 18.95 - - 18.78 18.97 15,000 283,470 18.898 18.46 - - 18.29 18.48 15,401 18.406 1.45%
2020-09-14 0 18.68 - - 18.66 18.73 22,200 414,758 18.683 18.19 - - 18.17 18.24 22,793 18.196 0.38%
2020-09-11 0 18.61 - - 18.50 18.62 5,800 107,556 18.544 18.13 - - 18.02 18.14 5,955 18.061 0.00%
2020-09-10 0 18.61 - - - - 0 0 - 18.13 - - - - 0 - -0.27%
2020-09-09 0 18.66 - - - - 0 0 - 18.17 - - - - 0 - -1.69%
2020-09-08 0 18.98 - - 18.98 18.98 2,200 41,756 18.980 18.49 - - 18.49 18.49 2,259 18.486 0.00%
2020-09-07 0 18.98 - - 18.98 18.98 200 3,796 18.980 18.49 - - 18.49 18.49 205 18.486 -1.56%
2020-09-04 0 19.28 - - 19.01 19.28 21,000 400,602 19.076 18.78 - - 18.52 18.78 21,561 18.580 -0.52%
2020-09-03 0 19.38 - 19.55 19.38 19.43 64,800 1,258,186 19.417 18.88 - 19.04 18.88 18.92 66,532 18.911 -0.87%
2020-09-02 0 19.55 - 19.55 19.49 19.55 13,800 269,554 19.533 19.04 - 19.04 18.98 19.04 14,169 19.024 0.26%
2020-09-01 0 19.50 - - 18.50 19.50 47,200 913,076 19.345 18.99 - - 18.02 18.99 48,461 18.841 0.31%
2020-08-31 0 19.44 18.50 19.45 19.40 19.66 21,000 412,304 19.634 18.93 18.02 18.94 18.90 19.15 21,561 19.122 0.41%
2020-08-28 0 19.36 18.50 19.36 18.97 19.36 28,600 551,988 19.300 18.86 18.02 18.86 18.48 18.86 29,364 18.798 2.60%
2020-08-27 0 18.87 18.50 - 18.68 18.89 22,200 418,212 18.838 18.38 18.02 - 18.19 18.40 22,793 18.348 -0.26%
2020-08-26 0 18.92 18.50 18.92 19.04 19.10 90,200 1,721,220 19.082 18.43 18.02 18.43 18.54 18.60 92,611 18.586 -0.68%
2020-08-25 0 19.05 18.50 - 19.05 19.18 10,000 190,662 19.066 18.55 18.02 - 18.55 18.68 10,267 18.570 0.47%
2020-08-24 0 18.96 18.50 19.19 18.84 18.84 400 7,536 18.840 18.47 18.02 18.69 18.35 18.35 411 18.350 0.69%
2020-08-21 0 18.83 - - 18.83 18.83 2,600 48,958 18.830 18.34 - - 18.34 18.34 2,669 18.340 -0.16%
2020-08-20 0 18.86 - 19.09 - - 0 0 - 18.37 - 18.59 - - 0 - -1.26%
2020-08-19 0 19.10 - - - - 0 0 - 18.60 - - - - 0 - -0.52%
2020-08-18 0 19.20 - 19.39 - - 0 0 - 18.70 - 18.89 - - 0 - 0.00%
2020-08-17 0 19.20 - 19.35 19.02 19.20 70,800 1,353,216 19.113 18.70 - 18.85 18.52 18.70 72,692 18.616 3.45%
2020-08-14 0 18.56 18.40 - - - 0 0 - 18.08 17.92 - - - 0 - 0.71%
2020-08-13 0 18.43 18.28 18.43 18.43 18.43 400 7,372 18.430 17.95 17.80 17.95 17.95 17.95 411 17.950 0.33%
2020-08-12 0 18.37 - - 18.06 18.52 13,200 240,978 18.256 17.89 - - 17.59 18.04 13,553 17.781 -1.24%
2020-08-11 0 18.60 - - 18.53 18.90 13,000 241,378 18.568 18.12 - - 18.05 18.41 13,347 18.084 0.00%
2020-08-10 0 18.60 - - 18.52 18.52 2,000 37,040 18.520 18.12 - - 18.04 18.04 2,053 18.038 0.00%
2020-08-07 0 18.60 18.43 - 18.28 18.73 11,000 204,030 18.548 18.12 17.95 - 17.80 18.24 11,294 18.065 -1.43%
2020-08-06 0 18.87 - - 18.71 18.87 12,400 233,314 18.816 18.38 - - 18.22 18.38 12,731 18.326 -0.16%
2020-08-05 0 18.90 - 18.90 18.90 18.90 1,600 30,240 18.900 18.41 - 18.41 18.41 18.41 1,643 18.408 0.27%
2020-08-04 0 18.85 - 19.11 18.85 18.85 200 3,770 18.850 18.36 - 18.61 18.36 18.36 205 18.359 0.48%
2020-08-03 0 18.76 - - 18.30 18.76 15,600 286,436 18.361 18.27 - - 17.82 18.27 16,017 17.883 2.23%
2020-07-31 0 18.35 - - 18.11 18.61 28,600 524,986 18.356 17.87 - - 17.64 18.13 29,364 17.878 -0.76%
2020-07-30 0 18.49 - 18.67 18.57 18.58 60,000 1,114,500 18.575 18.01 - 18.18 18.09 18.10 61,604 18.091 0.66%
2020-07-29 0 18.49 18.33 - 18.31 18.45 99,200 1,818,144 18.328 17.89 17.74 - 17.72 17.85 102,526 17.733 2.15%
2020-07-28 0 18.10 - 18.16 18.10 18.10 2,000 36,200 18.100 17.51 - 17.57 17.51 17.51 2,067 17.513 1.46%
2020-07-27 0 17.84 - 18.02 17.84 17.84 24,200 431,728 17.840 17.26 - 17.44 17.26 17.26 25,011 17.261 -1.00%
2020-07-24 0 18.02 - 18.20 - - 0 0 - 17.44 - 17.61 - - 0 - -3.22%
2020-07-23 0 18.62 - - 18.42 18.61 3,800 70,034 18.430 18.02 - - 17.82 18.01 3,927 17.832 0.05%
2020-07-22 0 18.61 - - - - 0 0 - 18.01 - - - - 0 - 0.00%
2020-07-21 0 18.61 - - 18.54 18.54 400 7,416 18.540 18.01 - - 17.94 17.94 413 17.939 0.70%
2020-07-20 0 18.48 - - 18.48 18.48 800 14,784 18.480 17.88 - - 17.88 17.88 827 17.880 1.82%
2020-07-17 0 18.15 18.08 - 18.14 18.32 10,200 185,092 18.146 17.56 17.49 - 17.55 17.73 10,542 17.558 1.40%
2020-07-16 0 17.90 - 18.11 17.85 19.01 7,000 125,714 17.959 17.32 - 17.52 17.27 18.39 7,235 17.377 -5.84%
2020-07-15 0 19.01 - - 19.02 19.03 600 11,416 19.027 18.39 - - 18.40 18.41 620 18.409 0.96%
2020-07-14 0 18.83 - 19.26 18.66 18.96 6,400 120,516 18.831 18.22 - 18.64 18.05 18.34 6,615 18.220 -3.09%
2020-07-13 0 19.43 18.87 19.50 19.43 19.43 1,000 19,430 19.430 18.80 18.26 18.87 18.80 18.80 1,034 18.800 2.97%
2020-07-10 0 18.87 18.87 - 18.85 19.37 5,800 109,718 18.917 18.26 18.26 - 18.24 18.74 5,994 18.303 -2.58%
2020-07-09 0 19.37 - 19.40 18.93 19.37 3,400 64,942 19.101 18.74 - 18.77 18.32 18.74 3,514 18.481 3.36%
2020-07-08 0 18.74 - - 18.50 18.73 15,200 281,646 18.529 18.13 - - 17.90 18.12 15,710 17.928 1.52%
2020-07-07 0 18.46 18.20 18.90 18.40 19.24 55,700 1,043,302 18.731 17.86 17.61 18.29 17.80 18.62 57,568 18.123 -0.22%
2020-07-06 0 18.50 18.50 - 17.80 18.50 38,400 697,330 18.160 17.90 17.90 - 17.22 17.90 39,688 17.571 7.18%
2020-07-03 0 17.26 - - 17.20 17.26 5,400 93,180 17.256 16.70 - - 16.64 16.70 5,581 16.696 0.12%
2020-07-02 0 17.24 - - 16.81 17.24 36,200 615,362 16.999 16.68 - - 16.26 16.68 37,414 16.447 4.80%
2020-06-30 0 16.45 - - 16.23 16.54 25,400 413,274 16.271 15.92 - - 15.70 16.00 26,252 15.743 2.30%
2020-06-29 0 16.08 - 16.24 - - 0 0 - 15.56 - 15.71 - - 0 - 0.00%
2020-06-26 0 16.08 - 16.24 - - 0 0 - 15.56 - 15.71 - - 0 - 0.00%
2020-06-24 0 16.08 - 16.24 - - 0 0 - 15.56 - 15.71 - - 0 - 0.69%
2020-06-23 0 15.97 - 16.24 - - 0 0 - 15.45 - 15.71 - - 0 - 0.63%
2020-06-22 0 15.87 15.84 16.24 - - 0 0 - 15.36 15.33 15.71 - - 0 - 0.19%
2020-06-19 0 15.84 - 16.24 15.76 15.80 2,800 44,136 15.763 15.33 - 15.71 15.25 15.29 2,894 15.251 1.41%
2020-06-18 0 15.62 - 16.24 15.62 15.64 3,000 46,864 15.621 15.11 - 15.71 15.11 15.13 3,101 15.115 0.45%
2020-06-17 0 15.55 - 16.24 15.49 15.49 1,600 24,784 15.490 15.05 - 15.71 14.99 14.99 1,654 14.987 -0.06%
2020-06-16 0 15.56 - 16.24 15.50 15.56 13,000 201,968 15.536 15.06 - 15.71 15.00 15.06 13,436 15.032 0.91%
2020-06-15 0 15.42 15.42 16.00 15.40 15.40 2,000 30,800 15.400 14.92 14.92 15.48 14.90 14.90 2,067 14.900 -0.58%
2020-06-12 0 15.51 - 16.00 15.30 15.52 5,600 86,488 15.444 15.01 - 15.48 14.80 15.02 5,788 14.943 -0.83%
2020-06-11 0 15.64 - 16.00 - - 0 0 - 15.13 - 15.48 - - 0 - 0.00%
2020-06-10 0 15.64 - 16.00 - - 0 0 - 15.13 - 15.48 - - 0 - 0.06%
2020-06-09 0 15.63 - 16.00 - - 0 0 - 15.12 - 15.48 - - 0 - 0.64%
2020-06-08 0 15.53 - 15.80 - - 0 0 - 15.03 - 15.29 - - 0 - 0.52%
2020-06-05 0 15.45 - 15.80 15.45 15.50 5,400 83,602 15.482 14.95 - 15.29 14.95 15.00 5,581 14.980 -0.26%
2020-06-04 0 15.49 - 15.50 - - 0 0 - 14.99 - 15.00 - - 0 - -0.19%
2020-06-03 0 15.52 15.25 15.55 15.59 15.61 29,200 455,520 15.600 15.02 14.76 15.05 15.08 15.10 30,179 15.094 0.98%
2020-06-02 0 15.37 15.23 15.53 15.37 15.37 3,400 52,258 15.370 14.87 14.74 15.03 14.87 14.87 3,514 14.871 0.00%
2020-06-01 0 15.37 - 15.80 15.06 15.37 7,000 106,968 15.281 14.87 - 15.29 14.57 14.87 7,235 14.785 3.85%
2020-05-29 0 14.80 - 15.98 14.70 14.70 50,000 735,000 14.700 14.32 - 15.46 14.22 14.22 51,676 14.223 -0.27%
2020-05-28 0 14.84 - 16.24 14.76 14.76 1,200 17,712 14.760 14.36 - 15.71 14.28 14.28 1,240 14.281 -0.27%
2020-05-27 0 14.88 - 16.24 - - 0 0 - 14.40 - 15.71 - - 0 - 0.00%
2020-05-26 0 14.88 - 16.24 - - 0 0 - 14.40 - 15.71 - - 0 - 0.95%
2020-05-25 0 14.74 - 15.76 14.72 14.72 3,000 44,160 14.720 14.26 - 15.25 14.24 14.24 3,101 14.242 -1.07%
2020-05-22 0 14.90 - 15.28 - - 0 0 - 14.42 - 14.78 - - 0 - -2.49%
2020-05-21 0 15.28 - 15.76 - - 0 0 - 14.78 - 15.25 - - 0 - -0.13%
2020-05-20 0 15.30 - 15.76 - - 0 0 - 14.80 - 15.25 - - 0 - 0.00%
2020-05-19 0 15.30 - 16.24 15.30 15.30 1,000 15,300 15.300 14.80 - 15.71 14.80 14.80 1,034 14.804 0.79%
2020-05-18 0 15.18 - 16.24 - - 0 0 - 14.69 - 15.71 - - 0 - 0.00%
2020-05-15 0 15.18 - 16.24 - - 0 0 - 14.69 - 15.71 - - 0 - -0.91%
2020-05-14 0 15.32 - 16.24 - - 0 0 - 14.82 - 15.71 - - 0 - -0.65%
2020-05-13 0 15.42 - 15.60 - - 0 0 - 14.92 - 15.09 - - 0 - -0.13%
2020-05-12 0 15.44 - 15.60 - - 0 0 - 14.94 - 15.09 - - 0 - -0.52%
2020-05-11 0 15.52 - 15.60 15.54 15.54 400 6,216 15.540 15.02 - 15.09 15.04 15.04 413 15.036 1.17%
2020-05-08 0 15.34 - 15.50 15.34 15.34 200 3,068 15.340 14.84 - 15.00 14.84 14.84 207 14.842 0.66%
2020-05-07 0 15.24 - 15.26 15.24 15.40 2,200 33,688 15.313 14.75 - 14.76 14.75 14.90 2,274 14.816 0.66%
2020-05-06 0 15.14 - 16.24 14.94 14.96 2,000 29,900 14.950 14.65 - 15.71 14.46 14.47 2,067 14.465 3.98%
2020-05-05 0 14.56 - - 14.56 14.56 2,000 29,120 14.560 14.09 - - 14.09 14.09 2,067 14.088 -0.82%
2020-05-04 0 14.68 - 15.30 - - 0 0 - 14.20 - 14.80 - - 0 - -1.74%
2020-04-29 0 14.94 - 15.30 14.86 14.96 2,300 34,322 14.923 14.46 - 14.80 14.38 14.47 2,377 14.438 0.27%
2020-04-28 0 14.90 - 15.30 - - 0 0 - 14.42 - 14.80 - - 0 - 0.00%
2020-04-27 0 14.90 - 15.30 14.90 14.90 400 5,960 14.900 14.42 - 14.80 14.42 14.42 413 14.417 0.54%
2020-04-24 0 14.82 - 14.90 - - 0 0 - 14.34 - 14.42 - - 0 - 0.00%
2020-04-23 0 14.82 - 14.90 14.82 14.82 2,000 29,640 14.820 14.34 - 14.42 14.34 14.34 2,067 14.339 0.68%
2020-04-22 0 14.72 - 14.90 14.48 14.48 3,000 43,440 14.480 14.24 - 14.42 14.01 14.01 3,101 14.010 0.14%
2020-04-21 0 14.70 - 15.00 14.70 14.70 1,400 20,580 14.700 14.22 - 14.51 14.22 14.22 1,447 14.223 -0.68%
2020-04-20 0 14.80 - 15.00 - - 0 0 - 14.32 - 14.51 - - 0 - 0.00%
2020-04-17 0 14.80 - 15.00 - - 0 0 - 14.32 - 14.51 - - 0 - 0.00%
2020-04-16 0 14.80 - 15.00 - - 0 0 - 14.32 - 14.51 - - 0 - 0.00%
2020-04-15 0 14.80 - 15.00 - - 0 0 - 14.32 - 14.51 - - 0 - 0.00%
2020-04-14 0 14.80 - 15.00 14.68 14.84 21,900 322,882 14.744 14.32 - 14.51 14.20 14.36 22,634 14.265 -0.40%
2020-04-09 0 14.86 - 15.00 - - 0 0 - 14.38 - 14.51 - - 0 - 0.00%
2020-04-08 0 14.86 - 15.00 - - 0 0 - 14.38 - 14.51 - - 0 - 0.00%
2020-04-07 0 14.86 - 14.86 14.58 15.02 4,000 59,120 14.780 14.38 - 14.38 14.11 14.53 4,134 14.301 1.50%
2020-04-06 0 14.64 - 17.24 14.64 14.70 4,000 58,660 14.665 14.17 - 16.68 14.17 14.22 4,134 14.189 1.39%
2020-04-03 0 14.44 - 17.24 - - 0 0 - 13.97 - 16.68 - - 0 - 0.00%
2020-04-02 0 14.44 - 17.24 - - 0 0 - 13.97 - 16.68 - - 0 - 0.98%
2020-04-01 0 14.30 - 17.24 - - 0 0 - 13.84 - 16.68 - - 0 - -0.28%
2020-03-31 0 14.34 - 17.24 14.34 14.34 1,000 14,340 14.340 13.87 - 16.68 13.87 13.87 1,034 13.875 -0.42%
2020-03-30 0 14.40 - 17.24 - - 30,600 440,578 14.398 13.93 - 16.68 - - 31,626 13.931 -0.14%
2020-03-27 0 14.42 - 17.24 14.50 14.50 3,000 43,500 14.500 13.95 - 16.68 14.03 14.03 3,101 14.030 0.00%
2020-03-26 0 14.42 - 17.24 - - 0 0 - 13.95 - 16.68 - - 0 - 0.00%
2020-03-25 0 14.42 - 17.24 14.42 14.42 600 8,652 14.420 13.95 - 16.68 13.95 13.95 620 13.952 3.89%
2020-03-24 0 13.88 - 17.24 - - 0 0 - 13.43 - 16.68 - - 0 - 3.12%
2020-03-23 0 13.46 - 17.24 13.46 13.86 55,800 785,042 14.069 13.02 - 16.68 13.02 13.41 57,671 13.612 -5.08%
2020-03-20 0 14.18 - 17.24 13.96 14.00 4,200 58,676 13.971 13.72 - 16.68 13.51 13.55 4,341 13.517 2.60%
2020-03-19 0 13.82 - 17.24 13.58 13.82 18,400 252,800 13.739 13.37 - 16.68 13.14 13.37 19,017 13.293 -0.86%
2020-03-18 0 13.94 - 14.56 13.94 14.82 13,600 193,408 14.221 13.49 - 14.09 13.49 14.34 14,056 13.760 -3.60%
2020-03-17 0 14.46 - 17.24 14.46 14.56 2,400 34,824 14.510 13.99 - 16.68 13.99 14.09 2,480 14.039 1.12%
2020-03-16 0 14.30 - 14.88 14.30 15.06 15,700 230,094 14.656 13.84 - 14.40 13.84 14.57 16,226 14.180 -6.66%
2020-03-13 0 15.32 - 17.24 15.18 15.18 1,200 18,216 15.180 14.82 - 16.68 14.69 14.69 1,240 14.688 -2.79%
2020-03-12 0 15.76 15.60 17.24 - - 0 0 - 15.25 15.09 16.68 - - 0 - -1.87%
2020-03-11 0 16.06 - 17.24 - - 0 0 - 15.54 - 16.68 - - 0 - -0.62%
2020-03-10 0 16.16 - 17.24 15.76 16.08 16,400 260,028 15.855 15.64 - 16.68 15.25 15.56 16,950 15.341 3.06%
2020-03-09 0 15.68 - 15.68 15.68 15.80 4,000 62,900 15.725 15.17 - 15.17 15.17 15.29 4,134 15.215 -4.97%
2020-03-06 0 16.50 - 16.50 - - 0 0 - 15.96 - 15.96 - - 0 - -0.48%
2020-03-05 0 16.58 16.30 17.24 16.38 16.38 2,000 32,760 16.380 16.04 15.77 16.68 15.85 15.85 2,067 15.849 1.72%
2020-03-04 0 16.30 - 16.38 16.22 16.24 3,000 48,700 16.233 15.77 - 15.85 15.69 15.71 3,101 15.707 1.49%
2020-03-03 0 16.06 - 16.22 16.06 16.30 17,800 289,260 16.251 15.54 - 15.69 15.54 15.77 18,397 15.723 0.37%
2020-03-02 0 16.00 - 17.24 - - 0 0 - 15.48 - 16.68 - - 0 - 2.17%
2020-02-28 0 15.66 - 15.70 15.70 15.70 800 12,560 15.700 15.15 - 15.19 15.19 15.19 827 15.191 -3.33%
2020-02-27 0 16.20 - 16.20 - - 0 0 - 15.67 - 15.67 - - 0 - 0.00%
2020-02-26 0 16.20 - 16.26 - - 0 0 - 15.67 - 15.73 - - 0 - -0.37%
2020-02-25 0 16.26 - 16.26 - - 0 0 - 15.73 - 15.73 - - 0 - 0.00%
2020-02-24 0 16.26 - 16.26 16.26 16.26 1,000 16,260 16.260 15.73 - 15.73 15.73 15.73 1,034 15.732 0.00%
2020-02-21 0 16.26 - 17.24 - - 0 0 - 15.73 - 16.68 - - 0 - 0.12%
2020-02-20 0 16.24 - 17.24 - - 0 0 - 15.71 - 16.68 - - 0 - 1.37%
2020-02-19 0 16.02 - 17.24 16.02 16.02 1,000 16,020 16.020 15.50 - 16.68 15.50 15.50 1,034 15.500 0.00%
2020-02-18 0 16.02 - 16.02 - - 0 0 - 15.50 - 15.50 - - 0 - -0.50%
2020-02-17 0 16.10 - 17.24 16.10 16.10 1,200 19,320 16.100 15.58 - 16.68 15.58 15.58 1,240 15.578 2.55%
2020-02-14 0 15.70 - 17.24 15.66 15.66 200 3,132 15.660 15.19 - 16.68 15.15 15.15 207 15.152 0.38%
2020-02-13 0 15.64 - 17.24 - - 0 0 - 15.13 - 16.68 - - 0 - 0.00%
2020-02-12 0 15.64 - 17.24 - - 0 0 - 15.13 - 16.68 - - 0 - 0.77%
2020-02-11 0 15.52 - 17.24 15.50 15.68 19,100 297,434 15.573 15.02 - 16.68 15.00 15.17 19,740 15.067 0.52%
2020-02-10 0 15.44 - 17.24 - - 0 0 - 14.94 - 16.68 - - 0 - 0.00%
2020-02-07 0 15.44 - 17.24 - - 0 0 - 14.94 - 16.68 - - 0 - 0.00%
2020-02-06 0 15.44 - 17.24 15.32 15.44 5,600 86,240 15.400 14.94 - 16.68 14.82 14.94 5,788 14.900 2.52%
2020-02-05 0 15.06 - 15.08 15.06 15.06 600 9,036 15.060 14.57 - 14.59 14.57 14.57 620 14.571 -0.13%
2020-02-04 0 15.08 14.66 15.50 14.90 15.10 1,800 27,020 15.011 14.59 14.18 15.00 14.42 14.61 1,860 14.524 7.56%
2020-02-03 0 14.02 14.02 14.80 14.02 14.62 3,000 43,120 14.373 13.57 13.57 14.32 13.57 14.15 3,101 13.907 -5.27%
2020-01-31 0 14.80 - 15.30 14.80 15.24 32,000 475,360 14.855 14.32 - 14.80 14.32 14.75 33,073 14.373 -0.13%
2020-01-30 0 14.82 - 17.24 14.90 14.90 1,200 17,880 14.900 14.34 - 16.68 14.42 14.42 1,240 14.417 -3.14%
2020-01-29 0 15.30 15.08 16.80 - - 0 0 - 14.80 14.59 16.25 - - 0 - -4.37%
2020-01-24 0 16.00 - 17.20 16.00 16.00 1,000 16,000 16.000 15.48 - 16.64 15.48 15.48 1,034 15.481 -0.12%
2020-01-23 0 16.02 - 17.20 - - 0 0 - 15.50 - 16.64 - - 0 - -2.79%
2020-01-22 0 16.48 - 17.20 16.20 16.46 25,200 408,560 16.213 15.95 - 16.64 15.67 15.93 26,045 15.687 -0.72%
2020-01-21 0 16.60 - 16.68 - - 0 0 - 16.06 - 16.14 - - 0 - -1.31%
2020-01-20 0 16.82 - 17.24 - - 0 0 - 16.27 - 16.68 - - 0 - 0.72%
2020-01-17 0 16.70 - 17.24 - - 0 0 - 16.16 - 16.68 - - 0 - 0.36%
2020-01-16 0 16.64 - 17.24 16.62 16.62 1,200 19,944 16.620 16.10 - 16.68 16.08 16.08 1,240 16.081 -0.72%
2020-01-15 0 16.76 - 17.24 - - 0 0 - 16.22 - 16.68 - - 0 - 0.00%
2020-01-14 0 16.76 - 17.24 16.76 17.22 45,700 778,400 17.033 16.22 - 16.68 16.22 16.66 47,232 16.480 -0.59%
2020-01-13 0 16.86 - 17.24 - - 0 0 - 16.31 - 16.68 - - 0 - 1.32%
2020-01-10 0 16.64 - 17.24 - - 0 0 - 16.10 - 16.68 - - 0 - 0.12%
2020-01-09 0 16.62 - 16.84 - - 0 0 - 16.08 - 16.29 - - 0 - 0.36%
2020-01-08 0 16.56 - 16.84 - - 0 0 - 16.02 - 16.29 - - 0 - 0.00%
2020-01-07 0 16.56 - 16.84 16.48 16.52 1,200 19,816 16.513 16.02 - 16.29 15.95 15.98 1,240 15.978 1.22%
2020-01-06 0 16.36 - 16.84 16.28 16.62 15,000 246,140 16.409 15.83 - 16.29 15.75 16.08 15,503 15.877 -2.04%
2020-01-03 0 16.70 - 16.84 16.82 16.82 1,000 16,820 16.820 16.16 - 16.29 16.27 16.27 1,034 16.274 0.85%
2020-01-02 0 16.56 - 16.84 - - 0 0 - 16.02 - 16.29 - - 0 - 1.72%
2019-12-31 0 16.28 - 16.84 - - 0 0 - 15.75 - 16.29 - - 0 - 0.00%
2019-12-30 0 16.28 - 16.84 - - 0 0 - 15.75 - 16.29 - - 0 - 2.39%
2019-12-27 0 15.90 - 16.84 15.90 16.20 15,000 242,276 16.152 15.38 - 16.29 15.38 15.67 15,503 15.628 0.38%
2019-12-24 0 15.84 - 15.84 - - 0 0 - 15.33 - 15.33 - - 0 - 0.00%
2019-12-23 0 15.84 - 16.86 - - 0 0 - 15.33 - 16.31 - - 0 - -1.12%
2019-12-20 0 16.02 - 16.86 16.02 16.02 1,000 16,020 16.020 15.50 - 16.31 15.50 15.50 1,034 15.500 0.75%
2019-12-19 0 15.90 - 16.86 15.88 15.98 8,800 140,092 15.920 15.38 - 16.31 15.36 15.46 9,095 15.403 -0.63%
2019-12-18 0 16.00 - 16.86 - - 0 0 - 15.48 - 16.31 - - 0 - 0.00%
2019-12-17 0 16.00 - 16.86 - - 0 0 - 15.48 - 16.31 - - 0 - 1.14%
2019-12-16 0 15.82 - 16.86 - - 0 0 - 15.31 - 16.31 - - 0 - 0.13%
2019-12-13 0 15.80 - 16.86 15.76 15.80 5,200 82,120 15.792 15.29 - 16.31 15.25 15.29 5,374 15.280 2.07%
2019-12-12 0 15.48 - 15.80 - - 0 0 - 14.98 - 15.29 - - 0 - 0.00%
2019-12-11 0 15.48 - 15.80 - - 0 0 - 14.98 - 15.29 - - 0 - 0.00%
2019-12-10 0 15.48 - 16.86 - - 0 0 - 14.98 - 16.31 - - 0 - 0.00%
2019-12-09 0 15.48 - 16.86 - - 0 0 - 14.98 - 16.31 - - 0 - 0.00%
2019-12-06 0 15.48 - 16.86 - - 0 0 - 14.98 - 16.31 - - 0 - 0.78%
2019-12-05 0 15.36 - 15.50 - - 0 0 - 14.86 - 15.00 - - 0 - 0.00%
2019-12-04 0 15.36 - 16.86 - - 0 0 - 14.86 - 16.31 - - 0 - 0.00%
2019-12-03 0 15.36 - 15.80 - - 0 0 - 14.86 - 15.29 - - 0 - 0.00%
2019-12-02 0 15.36 - 15.80 - - 0 0 - 14.86 - 15.29 - - 0 - 0.00%
2019-11-29 0 15.36 - 15.80 - - 0 0 - 14.86 - 15.29 - - 0 - -0.13%
2019-11-28 0 15.38 - 15.80 - - 0 0 - 14.88 - 15.29 - - 0 - 0.00%
2019-11-27 0 15.38 - 15.80 - - 0 0 - 14.88 - 15.29 - - 0 - 0.13%
2019-11-26 0 15.36 - 16.38 - - 0 0 - 14.86 - 15.85 - - 0 - 0.26%
2019-11-25 0 15.32 - 16.86 - - 0 0 - 14.82 - 16.31 - - 0 - 0.92%
2019-11-22 0 15.18 - 15.80 15.18 15.20 2,000 30,368 15.184 14.69 - 15.29 14.69 14.71 2,067 14.691 -2.57%
2019-11-21 0 15.58 - 15.66 - - 0 0 - 15.07 - 15.15 - - 0 - -0.51%
2019-11-20 0 15.66 - 15.80 - - 0 0 - 15.15 - 15.29 - - 0 - -0.13%
2019-11-19 0 15.68 - 16.00 - - 0 0 - 15.17 - 15.48 - - 0 - 0.51%
2019-11-18 0 15.60 - 16.86 - - 0 0 - 15.09 - 16.31 - - 0 - 0.00%
2019-11-15 0 15.60 - 16.86 - - 0 0 - 15.09 - 16.31 - - 0 - -0.64%
2019-11-14 0 15.70 - 16.86 15.70 15.70 3,200 50,240 15.700 15.19 - 16.31 15.19 15.19 3,307 15.191 0.13%
2019-11-13 0 15.68 - 16.86 15.68 15.68 1,200 18,816 15.680 15.17 - 16.31 15.17 15.17 1,240 15.171 0.77%
2019-11-12 0 15.56 - 16.86 15.56 15.58 1,200 18,676 15.563 15.06 - 16.31 15.06 15.07 1,240 15.058 -0.13%
2019-11-11 0 15.58 - 16.86 15.58 15.58 600 9,348 15.580 15.07 - 16.31 15.07 15.07 620 15.075 -2.38%
2019-11-08 0 15.96 - 16.86 - - 0 0 - 15.44 - 16.31 - - 0 - 0.00%
2019-11-07 0 15.96 - 16.86 - - 0 0 - 15.44 - 16.31 - - 0 - 0.00%
2019-11-06 0 15.96 - 16.86 - - 0 0 - 15.44 - 16.31 - - 0 - 0.00%
2019-11-05 0 15.96 - 16.86 - - 0 0 - 15.44 - 16.31 - - 0 - 1.01%
2019-11-04 0 15.80 - 16.86 - - 0 0 - 15.29 - 16.31 - - 0 - 0.64%
2019-11-01 0 15.70 - 16.86 15.66 15.68 1,700 26,624 15.661 15.19 - 16.31 15.15 15.17 1,757 15.153 1.16%
2019-10-31 0 15.52 - 16.86 - - 0 0 - 15.02 - 16.31 - - 0 - 0.00%
2019-10-30 0 15.52 - 16.86 - - 0 0 - 15.02 - 16.31 - - 0 - 0.00%
2019-10-29 0 15.52 - 16.86 - - 0 0 - 15.02 - 16.31 - - 0 - 0.00%
2019-10-28 0 15.52 - 16.86 15.52 15.52 200 3,104 15.520 15.02 - 16.31 15.02 15.02 207 15.017 0.65%
2019-10-25 0 15.42 - 15.52 15.32 15.32 1,400 21,448 15.320 14.92 - 15.02 14.82 14.82 1,447 14.823 0.65%
2019-10-24 0 15.32 15.22 15.42 - - 0 0 - 14.82 14.73 14.92 - - 0 - 0.00%
2019-10-23 0 15.32 - 15.44 - - 0 0 - 14.82 - 14.94 - - 0 - 0.00%
2019-10-22 0 15.32 - 16.86 - - 0 0 - 14.82 - 16.31 - - 0 - 0.39%
2019-10-21 0 15.26 - 16.86 - - 0 0 - 14.76 - 16.31 - - 0 - 0.26%
2019-10-18 0 15.22 - 16.86 15.22 15.52 6,400 97,784 15.279 14.73 - 16.31 14.73 15.02 6,615 14.783 -2.56%
2019-10-17 0 15.62 - 16.86 - - 0 0 - 15.11 - 16.31 - - 0 - 0.00%
2019-10-16 0 15.62 - 16.86 - - 0 0 - 15.11 - 16.31 - - 0 - -0.76%
2019-10-15 0 15.74 - 16.86 15.74 15.78 5,000 78,760 15.752 15.23 - 16.31 15.23 15.27 5,168 15.241 -0.51%
2019-10-14 0 15.82 - 16.86 15.60 15.90 3,400 53,600 15.765 15.31 - 16.31 15.09 15.38 3,514 15.253 2.20%
2019-10-11 0 15.48 - 16.86 15.34 15.40 1,400 21,488 15.349 14.98 - 16.31 14.84 14.90 1,447 14.851 1.71%
2019-10-10 0 15.22 - 16.86 15.14 15.14 1,000 15,140 15.140 14.73 - 16.31 14.65 14.65 1,034 14.649 0.66%
2019-10-09 0 15.12 - 16.70 - - 0 0 - 14.63 - 16.16 - - 0 - 0.40%
2019-10-08 0 15.06 - 16.86 - - 0 0 - 14.57 - 16.31 - - 0 - 0.13%
2019-10-04 0 15.04 - 16.86 - - 0 0 - 14.55 - 16.31 - - 0 - 0.00%
2019-10-03 0 15.04 - 16.86 - - 0 0 - 14.55 - 16.31 - - 0 - 0.00%
2019-10-02 0 15.04 - 16.86 - - 0 0 - 14.55 - 16.31 - - 0 - 0.00%
2019-09-30 0 15.04 15.02 16.86 - - 0 0 - 14.55 14.53 16.31 - - 0 - -2.72%
2019-09-27 0 15.46 15.00 16.86 15.30 15.46 3,400 52,244 15.366 14.96 14.51 16.31 14.80 14.96 3,514 14.867 1.58%
2019-09-26 0 15.22 15.00 16.86 - - 0 0 - 14.73 14.51 16.31 - - 0 - 0.00%
2019-09-25 0 15.22 - 16.86 15.22 15.34 33,000 504,172 15.278 14.73 - 16.31 14.73 14.84 34,106 14.782 -1.68%
2019-09-24 0 15.48 - 16.86 - - 0 0 - 14.98 - 16.31 - - 0 - 0.00%
2019-09-23 0 15.48 - 16.86 - - 0 0 - 14.98 - 16.31 - - 0 - -0.39%
2019-09-20 0 15.54 - 15.80 15.54 15.54 15,000 233,100 15.540 15.04 - 15.29 15.04 15.04 15,503 15.036 0.00%
2019-09-19 0 15.54 - 15.58 - - 0 0 - 15.04 - 15.07 - - 0 - 0.00%
2019-09-18 0 15.54 - 15.80 - - 0 0 - 15.04 - 15.29 - - 0 - 0.00%
2019-09-17 0 15.54 - 15.80 - - 0 0 - 15.04 - 15.29 - - 0 - -1.40%
2019-09-16 0 15.76 - 15.80 - - 0 0 - 15.25 - 15.29 - - 0 - 0.13%
2019-09-13 0 15.74 - 16.86 - - 0 0 - 15.23 - 16.31 - - 0 - 0.00%
2019-09-12 0 15.74 - 16.86 - - 0 0 - 15.23 - 16.31 - - 0 - 0.51%
2019-09-11 0 15.66 - 16.86 - - 0 0 - 15.15 - 16.31 - - 0 - -0.76%
2019-09-10 0 15.78 15.60 16.86 15.76 15.78 10,000 157,796 15.780 15.27 15.09 16.31 15.25 15.27 10,335 15.268 0.00%
2019-09-09 0 15.78 15.64 15.80 15.64 15.78 3,800 59,624 15.691 15.27 15.13 15.29 15.13 15.27 3,927 15.181 0.90%
2019-09-06 0 15.64 15.54 15.76 - - 0 0 - 15.13 15.04 15.25 - - 0 - 2.62%
2019-09-05 0 15.24 - 15.72 - - 14,800 229,696 15.520 14.75 - 15.21 - - 15,296 15.017 0.00%
2019-09-04 0 15.24 - 15.28 15.24 15.24 1,000 15,240 15.240 14.75 - 14.78 14.75 14.75 1,034 14.746 1.06%
2019-09-03 0 15.08 - 15.22 - - 0 0 - 14.59 - 14.73 - - 0 - 0.00%
2019-09-02 0 15.08 - 15.22 15.02 15.08 14,200 213,404 15.029 14.59 - 14.73 14.53 14.59 14,676 14.541 0.53%
2019-08-30 0 15.00 - 15.18 - - 0 0 - 14.51 - 14.69 - - 0 - 0.00%
2019-08-29 0 15.00 - 15.00 - - 0 0 - 14.51 - 14.51 - - 0 - -0.13%
2019-08-28 0 15.02 - 15.38 - - 0 0 - 14.53 - 14.88 - - 0 - 0.00%
2019-08-27 0 15.02 - 15.38 14.98 15.02 600 8,996 14.993 14.53 - 14.88 14.49 14.53 620 14.507 -0.13%
2019-08-26 0 15.04 - 15.38 - - 0 0 - 14.55 - 14.88 - - 0 - 0.00%
2019-08-23 0 15.04 - 15.36 15.04 15.04 200 3,008 15.040 14.55 - 14.86 14.55 14.55 207 14.552 0.00%
2019-08-22 0 15.04 - 15.38 14.86 15.04 6,000 89,328 14.888 14.55 - 14.88 14.38 14.55 6,201 14.405 0.13%
2019-08-21 0 15.02 - 15.38 - - 0 0 - 14.53 - 14.88 - - 0 - 0.00%
2019-08-20 0 15.02 - 15.38 - - 0 0 - 14.53 - 14.88 - - 0 - 0.00%
2019-08-19 0 15.02 - 15.28 14.94 14.94 400 5,976 14.940 14.53 - 14.78 14.46 14.46 413 14.455 1.76%
2019-08-16 0 14.76 - 15.28 14.76 15.06 5,600 83,208 14.859 14.28 - 14.78 14.28 14.57 5,788 14.377 0.14%
2019-08-15 0 14.74 - 16.04 - - 0 0 - 14.26 - 15.52 - - 0 - 0.41%
2019-08-14 0 14.68 - 16.04 - - 0 0 - 14.20 - 15.52 - - 0 - 0.55%
2019-08-13 0 14.60 - 16.04 - - 0 0 - 14.13 - 15.52 - - 0 - 0.00%
2019-08-12 0 14.60 - 16.04 - - 0 0 - 14.13 - 15.52 - - 0 - 0.14%
2019-08-09 0 14.58 14.40 16.04 - - 0 0 - 14.11 13.93 15.52 - - 0 - -0.27%
2019-08-08 0 14.62 - 16.04 14.62 14.66 400 5,856 14.640 14.15 - 15.52 14.15 14.18 413 14.165 1.67%
2019-08-07 0 14.38 - 16.04 - - 0 0 - 13.91 - 15.52 - - 0 - 0.00%
2019-08-06 0 14.38 - 16.04 14.34 14.34 400 5,736 14.340 13.91 - 15.52 13.87 13.87 413 13.875 -2.18%
2019-08-05 0 14.70 - 16.04 14.94 14.98 3,000 44,900 14.967 14.22 - 15.52 14.46 14.49 3,101 14.481 -2.65%
2019-08-02 0 15.10 15.08 16.04 15.06 15.26 15,000 228,100 15.207 14.61 14.59 15.52 14.57 14.76 15,503 14.713 -3.21%
2019-08-01 0 15.60 - 16.04 - - 0 0 - 15.09 - 15.52 - - 0 - -0.51%
2019-07-31 0 15.68 15.62 15.82 - - 0 0 - 15.17 15.11 15.31 - - 0 - 0.00%
2019-07-30 0 15.68 - 16.04 15.68 15.82 5,800 91,484 15.773 15.17 - 15.52 15.17 15.31 5,994 15.261 0.03%
2019-07-29 0 15.80 - 16.04 - - 0 0 - 15.17 - 15.40 - - 0 - 0.00%
2019-07-26 0 15.80 - 16.04 - - 0 0 - 15.17 - 15.40 - - 0 - 0.13%
2019-07-25 0 15.78 - 16.04 - - 0 0 - 15.15 - 15.40 - - 0 - 1.02%
2019-07-24 0 15.62 - 16.86 - - 0 0 - 14.99 - 16.18 - - 0 - 0.39%
2019-07-23 0 15.56 - 16.86 - - 0 0 - 14.94 - 16.18 - - 0 - 0.00%
2019-07-22 0 15.56 - 16.86 15.56 15.56 1,000 15,560 15.560 14.94 - 16.18 14.94 14.94 1,042 14.936 -0.13%
2019-07-19 0 15.58 - 16.86 - - 0 0 - 14.96 - 16.18 - - 0 - 0.00%
2019-07-18 0 15.58 - 16.86 - - 0 0 - 14.96 - 16.18 - - 0 - -0.51%
2019-07-17 0 15.66 - 16.86 - - 0 0 - 15.03 - 16.18 - - 0 - 0.00%
2019-07-16 0 15.66 - 16.86 - - 0 0 - 15.03 - 16.18 - - 0 - 0.00%
2019-07-15 0 15.66 - 16.86 - - 0 0 - 15.03 - 16.18 - - 0 - 0.77%
2019-07-12 0 15.54 - 16.86 - - 0 0 - 14.92 - 16.18 - - 0 - 0.91%
2019-07-11 0 15.40 - 15.62 - - 0 0 - 14.78 - 14.99 - - 0 - 0.13%
2019-07-10 0 15.38 - 16.86 - - 0 0 - 14.76 - 16.18 - - 0 - 0.13%
2019-07-09 0 15.36 - 16.86 15.32 15.34 1,800 27,584 15.324 14.74 - 16.18 14.71 14.73 1,875 14.710 -1.29%
2019-07-08 0 15.56 - 15.58 15.68 15.68 1,200 18,816 15.680 14.94 - 14.96 15.05 15.05 1,250 15.052 -1.89%
2019-07-05 0 15.86 - 16.86 - - 0 0 - 15.22 - 16.18 - - 0 - 0.00%
2019-07-04 0 15.86 - 16.86 - - 0 0 - 15.22 - 16.18 - - 0 - -0.63%
2019-07-03 0 15.96 - 18.20 16.04 16.04 1,000 16,040 16.040 15.32 - 17.47 15.40 15.40 1,042 15.397 0.00%
2019-07-02 0 15.96 15.96 15.98 15.96 16.10 1,000 15,988 15.988 15.32 15.32 15.34 15.32 15.45 1,042 15.347 2.05%
2019-06-28 0 15.64 - 16.20 - - 0 0 - 15.01 - 15.55 - - 0 - 0.00%
2019-06-27 0 15.64 - 15.80 15.62 15.64 2,000 31,260 15.630 15.01 - 15.17 14.99 15.01 2,084 15.004 1.43%
2019-06-26 0 15.42 15.26 16.20 - - 0 0 - 14.80 14.65 15.55 - - 0 - 0.00%
2019-06-25 0 15.42 - 16.20 15.30 15.80 8,400 130,880 15.581 14.80 - 15.55 14.69 15.17 8,751 14.956 -1.28%
2019-06-24 0 15.62 15.56 15.76 - - 0 0 - 14.99 14.94 15.13 - - 0 - 0.00%
2019-06-21 0 15.62 - 17.20 - - 0 0 - 14.99 - 16.51 - - 0 - 0.00%
2019-06-20 0 15.62 - 17.20 15.48 15.62 7,800 121,180 15.536 14.99 - 16.51 14.86 14.99 8,126 14.913 3.58%
2019-06-19 0 15.08 - 17.20 15.08 15.08 200 3,016 15.080 14.48 - 16.51 14.48 14.48 208 14.476 1.89%
2019-06-18 0 14.80 - 17.20 - - 0 0 - 14.21 - 16.51 - - 0 - 0.00%
2019-06-17 0 14.80 14.76 14.96 - - 0 0 - 14.21 14.17 14.36 - - 0 - 0.00%
2019-06-14 0 14.80 - 17.20 - - 0 0 - 14.21 - 16.51 - - 0 - 0.00%
2019-06-13 0 14.80 - 17.20 - - 0 0 - 14.21 - 16.51 - - 0 - 0.00%
2019-06-12 0 14.80 14.80 - - - 0 0 - 14.21 14.21 - - - 0 - 0.41%
2019-06-11 0 14.74 - 17.20 - - 0 0 - 14.15 - 16.51 - - 0 - 0.00%
2019-06-10 0 14.74 14.50 17.20 - - 0 0 - 14.15 13.92 16.51 - - 0 - 0.00%
2019-06-06 0 14.74 - 17.20 - - 0 0 - 14.15 - 16.51 - - 0 - 0.00%
2019-06-05 0 14.74 - 17.20 - - 0 0 - 14.15 - 16.51 - - 0 - 0.00%
2019-06-04 0 14.74 - 17.20 - - 0 0 - 14.15 - 16.51 - - 0 - 0.00%
2019-06-03 0 14.74 - 17.20 14.64 14.78 29,400 432,308 14.704 14.15 - 16.51 14.05 14.19 30,628 14.115 0.41%
2019-05-31 0 14.68 - 17.20 - - 0 0 - 14.09 - 16.51 - - 0 - 0.00%
2019-05-30 0 14.68 - 17.20 14.64 14.68 5,600 82,184 14.676 14.09 - 16.51 14.05 14.09 5,834 14.088 -0.41%
2019-05-29 0 14.74 - 17.20 14.74 14.90 5,400 79,976 14.810 14.15 - 16.51 14.15 14.30 5,625 14.217 1.66%
2019-05-28 0 14.50 - 14.94 - - 0 0 - 13.92 - 14.34 - - 0 - 0.00%
2019-05-27 0 14.50 - 17.20 14.50 14.50 200 2,900 14.500 13.92 - 16.51 13.92 13.92 208 13.919 0.00%
2019-05-24 0 14.50 14.50 17.20 14.50 14.50 1,200 17,400 14.500 13.92 13.92 16.51 13.92 13.92 1,250 13.919 0.00%
2019-05-23 0 14.50 - 17.20 14.32 14.54 31,085 447,411 14.393 13.92 - 16.51 13.75 13.96 32,383 13.816 -0.68%
2019-05-22 0 14.60 - 17.20 - - 0 0 - 14.01 - 16.51 - - 0 - 0.00%
2019-05-21 0 14.60 - 17.20 - - 0 0 - 14.01 - 16.51 - - 0 - 0.00%
2019-05-20 0 14.60 - 17.20 14.56 14.60 1,200 17,504 14.587 14.01 - 16.51 13.98 14.01 1,250 14.002 0.27%
2019-05-17 0 14.56 - 17.20 14.56 14.58 2,000 29,128 14.564 13.98 - 16.51 13.98 14.00 2,084 13.980 -0.55%
2019-05-16 0 14.64 - 17.20 - - 0 0 - 14.05 - 16.51 - - 0 - 0.00%
2019-05-15 0 14.64 - 17.20 - - 0 0 - 14.05 - 16.51 - - 0 - 0.00%
2019-05-14 0 14.64 14.50 17.20 13.98 14.86 4,300 63,238 14.707 14.05 13.92 16.51 13.42 14.26 4,480 14.117 -0.41%
2019-05-10 0 14.70 - 15.20 14.70 15.20 1,800 26,960 14.978 14.11 - 14.59 14.11 14.59 1,875 14.377 -3.29%
2019-05-09 0 15.20 - 17.20 - - 0 0 - 14.59 - 16.51 - - 0 - 0.00%
2019-05-08 0 15.20 - 17.20 15.18 15.22 11,200 170,224 15.199 14.59 - 16.51 14.57 14.61 11,668 14.589 -0.13%
2019-05-07 0 15.22 15.00 17.20 15.22 15.22 200 3,044 15.220 14.61 14.40 16.51 14.61 14.61 208 14.610 0.79%
2019-05-06 0 15.10 15.08 17.20 15.08 15.10 3,200 48,316 15.099 14.49 14.48 16.51 14.48 14.49 3,334 14.494 -6.33%
2019-05-03 0 16.12 - 17.20 - - 0 0 - 15.47 - 16.51 - - 0 - 0.12%
2019-05-02 0 16.10 - 17.20 16.10 16.10 800 12,880 16.100 15.45 - 16.51 15.45 15.45 833 15.455 -1.35%
2019-04-30 0 16.32 - 17.20 - - 0 0 - 15.67 - 16.51 - - 0 - 0.00%
2019-04-29 0 16.32 - 17.20 16.32 16.32 1,000 16,320 16.320 15.67 - 16.51 15.67 15.67 1,042 15.666 0.25%
2019-04-26 0 16.28 - 17.20 - - 0 0 - 15.63 - 16.51 - - 0 - 0.00%
2019-04-25 0 16.28 16.10 20.55 16.28 16.60 4,600 75,460 16.404 15.63 15.45 19.73 15.63 15.93 4,792 15.747 -2.98%
2019-04-24 0 16.78 - 20.55 16.78 16.78 200 3,356 16.780 16.11 - 19.73 16.11 16.11 208 16.107 1.57%
2019-04-23 0 16.52 - 17.88 16.50 16.86 9,500 157,996 16.631 15.86 - 17.16 15.84 16.18 9,897 15.965 -2.13%
2019-04-18 0 16.88 - 22.55 16.88 16.88 200 3,376 16.880 16.20 - 21.65 16.20 16.20 208 16.203 1.69%
2019-04-17 0 16.60 - 22.00 - - 0 0 - 15.93 - 21.12 - - 0 - 0.00%
2019-04-16 0 16.60 - 22.20 16.60 16.60 200 3,320 16.600 15.93 - 21.31 15.93 15.93 208 15.935 -1.43%
2019-04-15 0 16.84 - 22.55 16.84 17.00 2,000 33,896 16.948 16.17 - 21.65 16.17 16.32 2,084 16.269 2.31%
2019-04-12 0 16.46 - 22.20 16.32 16.64 137,800 2,263,624 16.427 15.80 - 21.31 15.67 15.97 143,553 15.769 -1.56%
2019-04-11 0 16.72 - 22.55 16.72 16.78 18,800 314,856 16.748 16.05 - 21.65 16.05 16.11 19,585 16.076 -1.07%
2019-04-10 0 16.90 16.76 22.20 15.98 16.96 6,600 110,736 16.778 16.22 16.09 21.31 15.34 16.28 6,876 16.106 0.48%
2019-04-09 0 16.82 16.82 22.55 - - 0 0 - 16.15 16.15 21.65 - - 0 - 0.12%
2019-04-08 0 16.80 16.10 22.55 16.06 17.14 42,000 708,420 16.867 16.13 15.45 21.65 15.42 16.45 43,754 16.191 -0.59%
2019-04-04 0 16.90 - 22.20 16.90 16.90 200 3,380 16.900 16.22 - 21.31 16.22 16.22 208 16.223 0.72%
2019-04-03 0 16.78 - 22.55 16.72 16.78 34,400 575,192 16.721 16.11 - 21.65 16.05 16.11 35,836 16.051 1.08%
2019-04-02 0 16.60 - 16.72 - - 0 0 - 15.93 - 16.05 - - 0 - 0.00%
2019-04-01 0 16.60 16.50 16.72 16.60 16.60 1,600 26,560 16.600 15.93 15.84 16.05 15.93 15.93 1,667 15.935 2.85%
2019-03-29 0 16.14 15.50 22.00 15.82 16.14 18,200 288,900 15.874 15.49 14.88 21.12 15.19 15.49 18,960 15.237 3.33%
2019-03-28 0 15.62 15.50 22.00 - - 0 0 - 14.99 14.88 21.12 - - 0 - 0.00%
2019-03-27 0 15.62 15.62 22.20 15.58 15.60 1,200 18,716 15.597 14.99 14.99 21.31 14.96 14.97 1,250 14.972 0.26%
2019-03-26 0 15.58 15.50 15.58 15.58 15.58 200 3,116 15.580 14.96 14.88 14.96 14.96 14.96 208 14.956 -3.95%
2019-03-25 0 16.22 - 16.22 - - 0 0 - 15.57 - 15.57 - - 0 - 0.00%
2019-03-22 0 16.22 - 22.20 16.18 16.22 17,400 281,592 16.183 15.57 - 21.31 15.53 15.57 18,126 15.535 0.37%
2019-03-21 0 16.16 - 20.00 16.12 16.16 4,200 67,788 16.140 15.51 - 19.20 15.47 15.51 4,375 15.493 0.00%
2019-03-20 0 16.16 - 20.00 16.14 22.20 25,200 416,316 16.521 15.51 - 19.20 15.49 21.31 26,252 15.858 0.87%
2019-03-19 0 16.02 16.00 18.30 - - 0 0 - 15.38 15.36 17.57 - - 0 - 0.00%
2019-03-18 0 16.02 16.02 18.30 - - 0 0 - 15.38 15.38 17.57 - - 0 - 3.49%
2019-03-15 0 15.48 - 18.30 - - 0 0 - 14.86 - 17.57 - - 0 - 0.00%
2019-03-14 0 15.48 - 18.30 - - 0 0 - 14.86 - 17.57 - - 0 - 0.00%
2019-03-13 0 15.48 - 22.55 15.48 15.62 16,600 258,004 15.542 14.86 - 21.65 14.86 14.99 17,293 14.919 0.13%
2019-03-12 0 15.46 - 22.55 15.38 15.78 286,800 4,451,196 15.520 14.84 - 21.65 14.76 15.15 298,775 14.898 -0.51%
2019-03-11 0 15.54 - 15.60 15.50 15.60 4,800 74,572 15.536 14.92 - 14.97 14.88 14.97 5,000 14.913 0.91%
2019-03-08 0 15.40 - 22.55 15.40 15.64 11,200 173,672 15.506 14.78 - 21.65 14.78 15.01 11,668 14.885 -3.39%
2019-03-07 0 15.94 15.84 22.00 15.92 16.00 13,000 207,144 15.934 15.30 15.21 21.12 15.28 15.36 13,543 15.296 0.00%
2019-03-06 0 15.94 - 17.00 - - 0 0 - 15.30 - 16.32 - - 0 - 0.00%
2019-03-05 0 15.94 15.80 17.00 15.84 15.96 15,600 248,296 15.916 15.30 15.17 16.32 15.21 15.32 16,251 15.278 -0.13%
2019-03-04 0 15.96 15.90 17.00 15.96 17.00 21,600 348,080 16.115 15.32 15.26 16.32 15.32 16.32 22,502 15.469 2.05%
2019-03-01 0 15.64 - 15.82 15.54 15.64 13,600 211,584 15.558 15.01 - 15.19 14.92 15.01 14,168 14.934 0.64%
2019-02-28 0 15.54 - 15.56 - - 0 0 - 14.92 - 14.94 - - 0 - -0.13%
2019-02-27 0 15.56 - 15.56 15.56 15.72 14,200 221,972 15.632 14.94 - 14.94 14.94 15.09 14,793 15.005 -0.26%
2019-02-26 0 15.60 15.00 15.76 15.56 15.76 23,600 368,484 15.614 14.97 14.40 15.13 14.94 15.13 24,585 14.988 -1.02%
2019-02-25 0 15.76 15.54 15.82 15.14 15.76 35,400 542,884 15.336 15.13 14.92 15.19 14.53 15.13 36,878 14.721 6.49%
2019-02-22 0 14.80 - 22.55 14.80 14.80 200 2,960 14.800 14.21 - 21.65 14.21 14.21 208 14.207 3.21%
2019-02-21 0 14.34 - 22.55 - - 0 0 - 13.77 - 21.65 - - 0 - 0.00%
2019-02-20 0 14.34 - 22.55 14.34 14.34 2,000 28,680 14.340 13.77 - 21.65 13.77 13.77 2,084 13.765 0.28%
2019-02-19 0 14.30 - 14.30 14.30 14.40 6,000 86,300 14.383 13.73 - 13.73 13.73 13.82 6,251 13.807 0.42%
2019-02-18 0 14.24 13.80 22.55 14.24 14.24 2,000 28,480 14.240 13.67 13.25 21.65 13.67 13.67 2,084 13.669 3.19%
2019-02-15 0 13.80 13.50 22.55 13.80 13.80 2,800 38,640 13.800 13.25 12.96 21.65 13.25 13.25 2,917 13.247 -1.29%
2019-02-14 0 13.98 13.50 22.55 13.96 14.14 4,000 56,180 14.045 13.42 12.96 21.65 13.40 13.57 4,167 13.482 -0.99%
2019-02-13 0 14.12 13.80 22.55 14.12 14.12 200 2,824 14.120 13.55 13.25 21.65 13.55 13.55 208 13.554 2.62%
2019-02-12 0 13.76 13.50 22.55 13.70 13.76 8,600 117,880 13.707 13.21 12.96 21.65 13.15 13.21 8,959 13.158 0.88%
2019-02-11 0 13.64 13.50 22.55 13.60 13.70 7,000 95,540 13.649 13.09 12.96 21.65 13.05 13.15 7,292 13.102 1.64%
2019-02-08 0 13.42 - 22.55 13.42 13.46 6,200 83,348 13.443 12.88 - 21.65 12.88 12.92 6,459 12.904 0.15%
2019-02-04 0 13.40 - 22.55 - - 0 0 - 12.86 - 21.65 - - 0 - 0.00%
2019-02-01 0 13.40 - 22.55 13.40 13.56 28,000 375,588 13.414 12.86 - 21.65 12.86 13.02 29,169 12.876 1.52%
2019-01-31 0 13.20 - 22.55 - - 0 0 - 12.67 - 21.65 - - 0 - 0.00%
2019-01-30 0 13.20 - 13.34 - - 0 0 - 12.67 - 12.81 - - 0 - 0.00%
2019-01-29 0 13.20 - 22.55 - - 0 0 - 12.67 - 21.65 - - 0 - 0.00%
2019-01-28 0 13.20 - 22.55 - - 0 0 - 12.67 - 21.65 - - 0 - 0.00%
2019-01-25 0 13.20 - 22.60 - - 0 0 - 12.67 - 21.69 - - 0 - 0.00%
2019-01-24 0 13.20 13.06 22.60 - - 0 0 - 12.67 12.54 21.69 - - 0 - 0.00%
2019-01-23 0 13.20 - 13.28 - - 0 0 - 12.67 - 12.75 - - 0 - 0.00%
2019-01-22 0 13.20 - 22.60 - - 0 0 - 12.67 - 21.69 - - 0 - 0.00%
2019-01-21 0 13.20 - 22.60 13.20 13.20 4,000 52,800 13.200 12.67 - 21.69 12.67 12.67 4,167 12.671 0.46%
2019-01-18 0 13.14 - 13.20 13.14 13.14 200 2,628 13.140 12.61 - 12.67 12.61 12.61 208 12.613 0.00%
2019-01-17 0 13.14 - 13.36 - - 0 0 - 12.61 - 12.82 - - 0 - 0.00%
2019-01-16 0 13.14 - 22.60 13.14 13.14 400 5,256 13.140 12.61 - 21.69 12.61 12.61 417 12.613 0.92%
2019-01-15 0 13.02 12.94 22.60 12.92 13.02 10,600 137,780 12.998 12.50 12.42 21.69 12.40 12.50 11,043 12.477 1.56%
2019-01-14 0 12.82 - 12.82 12.84 12.84 1,000 12,840 12.840 12.31 - 12.31 12.33 12.33 1,042 12.325 -0.93%
2019-01-11 0 12.94 - 12.94 12.88 12.94 2,600 33,540 12.900 12.42 - 12.42 12.36 12.42 2,709 12.383 0.94%
2019-01-10 0 12.82 - 13.00 - - 0 0 - 12.31 - 12.48 - - 0 - 0.00%
2019-01-09 0 12.82 - 12.82 12.86 12.86 1,000 12,860 12.860 12.31 - 12.31 12.34 12.34 1,042 12.345 2.56%
2019-01-08 0 12.50 - 22.60 - - 0 0 - 12.00 - 21.69 - - 0 - 0.00%
2019-01-07 0 12.50 12.50 22.60 - - 0 0 - 12.00 12.00 21.69 - - 0 - 0.81%
2019-01-04 0 12.40 12.40 12.52 12.28 12.28 1,000 12,280 12.280 11.90 11.90 12.02 11.79 11.79 1,042 11.788 0.98%
2019-01-03 0 12.28 - 22.60 - - 0 0 - 11.79 - 21.69 - - 0 - 0.00%
2019-01-02 0 12.28 12.20 22.60 12.28 12.28 1,000 12,280 12.280 11.79 11.71 21.69 11.79 11.79 1,042 11.788 -0.16%
2018-12-31 0 12.30 - 22.60 - - 0 0 - 11.81 - 21.69 - - 0 - 0.00%
2018-12-28 0 12.30 - 22.60 - - 0 0 - 11.81 - 21.69 - - 0 - 0.00%
2018-12-27 0 12.30 - 22.60 12.30 12.30 1,000 12,300 12.300 11.81 - 21.69 11.81 11.81 1,042 11.807 -1.13%
2018-12-24 0 12.44 - 22.60 - - 0 0 - 11.94 - 21.69 - - 0 - 0.00%
2018-12-21 0 12.44 12.44 22.60 12.44 12.44 200 2,488 12.440 11.94 11.94 21.69 11.94 11.94 208 11.941 -1.11%
2018-12-20 0 12.58 - 22.60 12.58 12.58 200 2,516 12.580 12.08 - 21.69 12.08 12.08 208 12.076 -1.56%
2018-12-19 0 12.78 - 22.60 12.78 12.78 400 5,112 12.780 12.27 - 21.69 12.27 12.27 417 12.268 -0.47%
2018-12-18 0 12.84 - 22.60 12.82 12.84 2,200 28,244 12.838 12.33 - 21.69 12.31 12.33 2,292 12.324 -1.23%
2018-12-17 0 13.00 - 22.60 - - 0 0 - 12.48 - 21.69 - - 0 - 0.00%
2018-12-14 0 13.00 12.90 22.60 - - 0 0 - 12.48 12.38 21.69 - - 0 - 0.00%
2018-12-13 0 13.00 - 22.60 - - 0 0 - 12.48 - 21.69 - - 0 - 0.00%
2018-12-12 0 13.00 - 22.60 13.00 13.00 10,000 130,000 13.000 12.48 - 21.69 12.48 12.48 10,418 12.479 0.46%
2018-12-11 0 12.94 - 22.60 - - 0 0 - 12.42 - 21.69 - - 0 - 0.00%
2018-12-10 0 12.94 - 22.60 12.94 13.06 1,200 15,648 13.040 12.42 - 21.69 12.42 12.54 1,250 12.517 -2.41%
2018-12-07 0 13.26 - 22.60 - - 0 0 - 12.73 - 21.69 - - 0 - 0.00%
2018-12-06 0 13.26 - 22.60 13.26 13.26 1,000 13,260 13.260 12.73 - 21.69 12.73 12.73 1,042 12.729 -1.34%
2018-12-05 0 13.44 13.18 13.44 - - 0 0 - 12.90 12.65 12.90 - - 0 - -0.44%
2018-12-04 0 13.50 - 22.60 - - 0 0 - 12.96 - 21.69 - - 0 - 0.00%
2018-12-03 0 13.50 - 22.60 13.34 13.50 4,400 58,728 13.347 12.96 - 21.69 12.81 12.96 4,584 12.812 3.69%
2018-11-30 0 13.02 - 22.60 13.02 13.02 200 2,604 13.020 12.50 - 21.69 12.50 12.50 208 12.498 1.09%
2018-11-29 0 12.88 - 22.60 - - 0 0 - 12.36 - 21.69 - - 0 - 0.00%
2018-11-28 0 12.88 - 22.60 - - 0 0 - 12.36 - 21.69 - - 0 - 0.16%
2018-11-27 0 12.86 - 12.88 - - 0 0 - 12.34 - 12.36 - - 0 - -0.16%
2018-11-26 0 12.88 12.88 22.60 - - 0 0 - 12.36 12.36 21.69 - - 0 - 0.00%
2018-11-23 0 12.88 - 22.60 12.88 12.88 200 2,576 12.880 12.36 - 21.69 12.36 12.36 208 12.364 -2.87%
2018-11-22 0 13.26 - 22.60 - - 0 0 - 12.73 - 21.69 - - 0 - -0.15%
2018-11-21 0 13.28 12.94 22.60 13.10 13.28 400 5,276 13.190 12.75 12.42 21.69 12.57 12.75 417 12.661 0.61%
2018-11-20 0 13.20 - 22.60 13.20 13.28 2,200 29,200 13.273 12.67 - 21.69 12.67 12.75 2,292 12.741 -1.93%
2018-11-19 0 13.46 13.20 22.60 13.42 13.46 4,800 64,448 13.427 12.92 12.67 21.69 12.88 12.92 5,000 12.889 0.45%
2018-11-16 0 13.40 12.98 22.60 13.18 13.40 13,800 184,088 13.340 12.86 12.46 21.69 12.65 12.86 14,376 12.805 0.45%
2018-11-15 0 13.34 - 22.60 13.18 13.34 7,000 92,440 13.206 12.81 - 21.69 12.65 12.81 7,292 12.676 1.52%
2018-11-14 0 13.14 13.00 22.60 13.20 13.22 27,000 356,840 13.216 12.61 12.48 21.69 12.67 12.69 28,127 12.687 -1.65%
2018-11-13 0 13.36 12.78 22.60 12.98 13.36 11,400 148,420 13.019 12.82 12.27 21.69 12.46 12.82 11,876 12.498 2.45%
2018-11-12 0 13.04 12.80 22.60 12.96 13.04 5,200 67,408 12.963 12.52 12.29 21.69 12.44 12.52 5,417 12.444 1.09%
2018-11-09 0 12.90 - 22.60 12.90 13.04 5,200 67,780 13.035 12.38 - 21.69 12.38 12.52 5,417 12.512 -2.12%
2018-11-08 0 13.18 - 22.60 13.18 13.32 5,200 69,236 13.315 12.65 - 21.69 12.65 12.79 5,417 12.781 -0.60%
2018-11-07 0 13.26 13.08 22.60 13.30 13.30 5,000 66,500 13.300 12.73 12.56 21.69 12.77 12.77 5,209 12.767 -0.75%
2018-11-06 0 13.36 - 22.60 13.18 13.36 2,400 31,704 13.210 12.82 - 21.69 12.65 12.82 2,500 12.681 0.60%
2018-11-05 0 13.28 13.00 22.60 13.28 13.44 800 10,720 13.400 12.75 12.48 21.69 12.75 12.90 833 12.863 -3.21%
2018-11-02 0 13.72 - 22.60 13.20 13.72 11,800 158,984 13.473 13.17 - 21.69 12.67 13.17 12,293 12.933 5.21%
2018-11-01 0 13.04 12.80 22.60 12.96 13.14 3,400 44,284 13.025 12.52 12.29 21.69 12.44 12.61 3,542 12.503 0.46%
2018-10-31 0 12.98 12.78 13.28 12.98 12.98 200 2,596 12.980 12.46 12.27 12.75 12.46 12.46 208 12.460 1.72%
2018-10-30 0 12.76 12.50 13.28 12.56 12.76 400 5,064 12.660 12.25 12.00 12.75 12.06 12.25 417 12.153 0.95%
2018-10-29 0 12.64 12.50 13.28 12.50 12.76 9,200 116,468 12.660 12.13 12.00 12.75 12.00 12.25 9,584 12.152 -1.71%
2018-10-26 0 12.86 12.60 13.28 12.66 12.86 46,600 595,476 12.779 12.34 12.10 12.75 12.15 12.34 48,546 12.266 -1.53%
2018-10-25 0 13.06 12.70 14.38 12.70 13.06 2,200 28,256 12.844 12.54 12.19 13.80 12.19 12.54 2,292 12.329 0.46%
2018-10-24 0 13.00 12.94 14.38 12.90 14.18 7,200 94,428 13.115 12.48 12.42 13.80 12.38 13.61 7,501 12.589 -0.76%
2018-10-23 0 13.10 - 14.38 13.10 13.18 28,400 373,680 13.158 12.57 - 13.80 12.57 12.65 29,586 12.630 -2.53%
2018-10-22 0 13.44 13.40 14.38 13.06 13.44 8,200 109,128 13.308 12.90 12.86 13.80 12.54 12.90 8,542 12.775 5.16%
2018-10-19 0 12.78 12.46 14.38 12.44 12.78 9,600 119,984 12.498 12.27 11.96 13.80 11.94 12.27 10,001 11.997 3.90%
2018-10-18 0 12.30 - 14.38 12.30 12.58 2,000 24,712 12.356 11.81 - 13.80 11.81 12.08 2,084 11.861 -3.00%
2018-10-16 0 12.68 - 14.38 12.68 12.84 22,000 281,180 12.781 12.17 - 13.80 12.17 12.33 22,919 12.269 -0.94%
2018-10-15 0 12.80 12.78 12.80 12.78 12.90 8,400 108,064 12.865 12.29 12.27 12.29 12.27 12.38 8,751 12.349 -1.54%
2018-10-12 0 13.00 12.80 13.08 12.80 13.00 6,400 82,120 12.831 12.48 12.29 12.56 12.29 12.48 6,667 12.317 3.67%
2018-10-11 0 12.54 - 12.68 12.54 13.04 26,400 334,436 12.668 12.04 - 12.17 12.04 12.52 27,502 12.160 -6.14%
2018-10-10 0 13.36 - 14.38 13.22 13.38 1,200 15,924 13.270 12.82 - 13.80 12.69 12.84 1,250 12.738 -0.15%
2018-10-09 0 13.38 - 13.42 13.38 13.38 200 2,676 13.380 12.84 - 12.88 12.84 12.84 208 12.844 -0.74%
2018-10-08 0 13.48 - 14.38 13.48 13.84 22,400 308,464 13.771 12.94 - 13.80 12.94 13.29 23,335 13.219 -1.75%
2018-10-05 0 13.72 - 14.28 13.72 13.72 1,000 13,720 13.720 13.17 - 13.71 13.17 13.17 1,042 13.170 -0.29%
2018-10-04 0 13.76 13.62 22.60 13.76 13.78 2,000 27,540 13.770 13.21 13.07 21.69 13.21 13.23 2,084 13.218 -1.71%
2018-10-03 0 14.00 - 22.60 - - 0 0 - 13.44 - 21.69 - - 0 - 0.00%
2018-10-02 0 14.00 - 14.00 14.00 14.00 2,000 28,000 14.000 13.44 - 13.44 13.44 13.44 2,084 13.439 -1.55%
2018-09-28 0 14.22 - 22.60 14.22 14.22 400 5,688 14.220 13.65 - 21.69 13.65 13.65 417 13.650 0.71%
2018-09-27 0 14.12 - 22.60 - - 0 0 - 13.55 - 21.69 - - 0 - 0.00%
2018-09-26 0 14.12 13.96 22.60 14.12 14.12 1,800 25,416 14.120 13.55 13.40 21.69 13.55 13.55 1,875 13.554 0.14%
2018-09-24 0 14.10 - 22.60 14.10 14.10 2,000 28,200 14.100 13.53 - 21.69 13.53 13.53 2,084 13.535 -1.54%
2018-09-21 0 14.32 - 22.60 14.32 14.32 200 2,864 14.320 13.75 - 21.69 13.75 13.75 208 13.746 3.92%
2018-09-20 0 13.78 - 22.60 - - 0 0 - 13.23 - 21.69 - - 0 - 0.00%
2018-09-19 0 13.78 - 22.60 13.78 13.78 200 2,756 13.780 13.23 - 21.69 13.23 13.23 208 13.228 2.23%
2018-09-18 0 13.48 13.20 13.60 13.46 13.48 1,200 16,156 13.463 12.94 12.67 13.05 12.92 12.94 1,250 12.924 1.66%
2018-09-17 0 13.26 13.18 22.60 13.22 13.46 12,400 164,972 13.304 12.73 12.65 21.69 12.69 12.92 12,918 12.771 -2.21%
2018-09-14 0 13.56 - 13.58 13.62 13.70 2,200 30,060 13.664 13.02 - 13.04 13.07 13.15 2,292 13.116 -0.15%
2018-09-13 0 13.58 - 22.60 13.60 13.60 200 2,720 13.600 13.04 - 21.69 13.05 13.05 208 13.055 1.49%
2018-09-12 0 13.38 13.24 22.60 13.42 13.42 200 2,684 13.420 12.84 12.71 21.69 12.88 12.88 208 12.882 0.30%
2018-09-11 0 13.34 - 22.60 13.34 13.56 2,400 32,092 13.372 12.81 - 21.69 12.81 13.02 2,500 12.836 -0.60%
2018-09-10 0 13.42 13.38 13.42 13.42 13.86 17,800 239,612 13.461 12.88 12.84 12.88 12.88 13.30 18,543 12.922 -2.19%
2018-09-07 0 13.72 13.54 22.60 13.74 13.74 400 5,496 13.740 13.17 13.00 21.69 13.19 13.19 417 13.189 0.59%
2018-09-06 0 13.64 - 22.60 13.64 13.76 1,000 13,736 13.736 13.09 - 21.69 13.09 13.21 1,042 13.185 -0.29%
2018-09-05 0 13.68 - 22.60 13.68 14.00 4,600 63,164 13.731 13.13 - 21.69 13.13 13.44 4,792 13.181 -2.01%
2018-09-04 0 13.96 13.78 14.02 13.96 13.96 800 11,168 13.960 13.40 13.23 13.46 13.40 13.40 833 13.401 0.72%
2018-09-03 0 13.86 - 22.60 13.86 13.86 1,600 22,176 13.860 13.30 - 21.69 13.30 13.30 1,667 13.305 -0.57%
2018-08-31 0 13.94 13.82 22.60 13.92 13.94 2,200 30,636 13.926 13.38 13.27 21.69 13.36 13.38 2,292 13.367 -1.83%
2018-08-30 0 14.20 13.98 22.60 14.20 14.40 6,800 97,132 14.284 13.63 13.42 21.69 13.63 13.82 7,084 13.712 0.33%
2018-08-29 0 14.28 - 22.60 14.28 14.40 3,600 51,600 14.333 13.59 - 21.50 13.59 13.70 3,784 13.637 -0.83%
2018-08-28 0 14.40 - 14.40 14.46 14.46 1,600 23,136 14.460 13.70 - 13.70 13.76 13.76 1,682 13.757 0.00%
2018-08-27 0 14.40 - 22.60 14.22 14.40 19,400 275,928 14.223 13.70 - 21.50 13.53 13.70 20,391 13.532 3.90%
2018-08-24 0 13.86 - 13.90 13.84 13.92 46,400 643,660 13.872 13.19 - 13.22 13.17 13.24 48,769 13.198 0.14%
2018-08-23 0 13.84 - 22.60 13.84 13.98 1,800 25,136 13.964 13.17 - 21.50 13.17 13.30 1,892 13.286 -0.86%
2018-08-22 0 13.96 - 22.60 13.94 14.04 7,200 100,648 13.979 13.28 - 21.50 13.26 13.36 7,568 13.300 -0.71%
2018-08-21 0 14.06 - 22.60 13.86 14.06 4,200 58,252 13.870 13.38 - 21.50 13.19 13.38 4,414 13.196 1.59%
2018-08-20 0 13.84 - 13.84 13.60 13.84 4,600 62,648 13.619 13.17 - 13.17 12.94 13.17 4,835 12.957 2.06%
2018-08-17 0 13.56 - 22.60 13.56 13.92 4,200 58,392 13.903 12.90 - 21.50 12.90 13.24 4,414 13.227 -1.74%
2018-08-16 0 13.80 - 13.90 13.28 13.80 19,200 258,440 13.460 13.13 - 13.22 12.63 13.13 20,180 12.806 0.44%
2018-08-15 0 13.74 - 22.60 13.74 14.10 5,200 73,248 14.086 13.07 - 21.50 13.07 13.41 5,466 13.402 -2.83%
2018-08-14 0 14.14 14.16 14.22 13.92 14.14 37,000 516,156 13.950 13.45 13.47 13.53 13.24 13.45 38,889 13.272 0.86%
2018-08-13 0 14.02 14.02 22.60 13.88 14.12 129,800 1,819,580 14.018 13.34 13.34 21.50 13.21 13.43 136,428 13.337 -1.96%
2018-08-10 0 14.30 - 22.60 14.30 14.30 5,000 71,500 14.300 13.61 - 21.50 13.61 13.61 5,255 13.605 0.00%
2018-08-09 0 14.30 14.30 22.60 13.92 14.32 7,200 101,100 14.042 13.61 13.61 21.50 13.24 13.62 7,568 13.359 2.73%
2018-08-08 0 13.92 - 22.60 13.90 14.22 35,400 498,704 14.088 13.24 - 21.50 13.22 13.53 37,208 13.403 -2.38%
2018-08-07 0 14.26 - 14.26 13.96 14.26 7,400 103,424 13.976 13.57 - 13.57 13.28 13.57 7,778 13.297 2.89%
2018-08-06 0 13.86 13.86 22.60 13.72 14.02 16,600 229,592 13.831 13.19 13.19 21.50 13.05 13.34 17,448 13.159 -0.14%
2018-08-03 0 13.88 - 22.60 13.88 14.16 12,000 168,880 14.073 13.21 - 21.50 13.21 13.47 12,613 13.390 -1.98%
2018-08-02 0 14.16 - 22.60 14.10 14.54 43,200 614,712 14.229 13.47 - 21.50 13.41 13.83 45,406 13.538 -3.41%
2018-08-01 0 14.66 14.80 22.60 14.94 14.94 5,000 74,700 14.940 13.95 14.08 21.50 14.21 14.21 5,255 14.214 -1.08%
2018-07-31 0 14.82 14.32 22.60 14.82 14.86 7,000 103,940 14.849 14.10 13.62 21.50 14.10 14.14 7,357 14.127 -0.54%
2018-07-30 0 14.90 14.32 15.12 14.82 14.94 7,600 113,248 14.901 14.18 13.62 14.39 14.10 14.21 7,988 14.177 -0.40%
2018-07-27 0 14.96 14.32 22.60 14.82 14.98 10,200 151,992 14.901 14.23 13.62 21.50 14.10 14.25 10,721 14.177 -0.40%
2018-07-26 0 15.02 14.32 22.60 15.02 15.36 9,000 136,928 15.214 14.29 13.62 21.50 14.29 14.61 9,460 14.475 -1.31%
2018-07-25 0 15.22 14.32 22.60 15.22 15.22 5,000 76,100 15.220 14.48 13.62 21.50 14.48 14.48 5,255 14.481 0.13%
2018-07-24 0 15.20 14.32 22.60 15.04 15.20 10,200 153,888 15.087 14.46 13.62 21.50 14.31 14.46 10,721 14.354 1.60%
2018-07-23 0 14.96 14.70 22.60 14.80 14.96 14,400 213,676 14.839 14.23 13.99 21.50 14.08 14.23 15,135 14.118 0.27%
2018-07-20 0 14.92 14.32 22.60 14.46 14.92 17,000 248,544 14.620 14.20 13.62 21.50 13.76 14.20 17,868 13.910 2.33%
2018-07-19 0 14.58 14.32 22.60 14.58 14.90 8,600 126,740 14.737 13.87 13.62 21.50 13.87 14.18 9,039 14.021 -1.35%
2018-07-18 0 14.78 14.74 22.60 14.84 14.96 5,400 80,520 14.911 14.06 14.02 21.50 14.12 14.23 5,676 14.187 -0.40%
2018-07-17 0 14.84 14.32 14.84 14.84 14.94 6,200 92,276 14.883 14.12 13.62 14.12 14.12 14.21 6,517 14.160 -0.67%
2018-07-16 0 14.94 14.22 15.10 14.94 15.22 1,200 17,984 14.987 14.21 13.53 14.37 14.21 14.48 1,261 14.259 0.00%
2018-07-13 0 14.94 14.22 - - - 0 0 - 14.21 13.53 - - - 0 - 0.00%
2018-07-12 0 14.94 14.22 - 14.94 14.94 1,000 14,940 14.940 14.21 13.53 - 14.21 14.21 1,051 14.214 1.91%
2018-07-11 0 14.66 14.50 - 14.66 14.66 7,000 102,620 14.660 13.95 13.80 - 13.95 13.95 7,357 13.948 -2.27%
2018-07-10 0 15.00 14.02 - - - 0 0 - 14.27 13.34 - - - 0 - 0.00%
2018-07-09 0 15.00 14.02 - 14.52 15.00 6,600 97,832 14.823 14.27 13.34 - 13.81 14.27 6,937 14.103 4.31%
2018-07-06 0 14.38 14.02 - 14.32 14.36 4,000 57,388 14.347 13.68 13.34 - 13.62 13.66 4,204 13.650 -0.83%
2018-07-05 0 14.50 14.02 - - - 0 0 - 13.80 13.34 - - - 0 - -0.68%
2018-07-04 0 14.60 - - 14.60 14.68 29,800 436,896 14.661 13.89 - - 13.89 13.97 31,322 13.949 1.39%
2018-07-03 0 14.40 14.30 - 14.20 14.40 12,400 176,544 14.237 13.70 13.61 - 13.51 13.70 13,033 13.546 -5.14%
2018-06-29 0 15.18 14.80 22.60 14.80 15.18 15,200 229,020 15.067 14.44 14.08 21.50 14.08 14.44 15,976 14.335 1.88%
2018-06-28 0 14.90 - 22.60 14.80 15.04 15,800 236,344 14.959 14.18 - 21.50 14.08 14.31 16,607 14.232 -0.27%
2018-06-27 0 14.94 - 22.60 15.00 15.52 20,000 307,312 15.366 14.21 - 21.50 14.27 14.77 21,021 14.619 -2.86%
2018-06-26 0 15.38 - 22.60 15.28 15.50 11,400 175,892 15.429 14.63 - 21.50 14.54 14.75 11,982 14.680 -0.39%
2018-06-25 0 15.44 - 15.66 15.42 16.02 21,600 340,960 15.785 14.69 - 14.90 14.67 15.24 22,703 15.018 -2.28%
2018-06-22 0 15.80 15.80 22.60 15.72 15.80 13,800 217,480 15.759 15.03 15.03 21.50 14.96 15.03 14,505 14.994 0.51%
2018-06-21 0 15.72 - 22.60 15.72 16.24 27,000 430,380 15.940 14.96 - 21.50 14.96 15.45 28,379 15.166 -2.36%
2018-06-20 0 16.10 - 22.60 15.80 16.14 39,600 633,964 16.009 15.32 - 21.50 15.03 15.36 41,622 15.231 2.42%
2018-06-19 0 15.72 15.72 22.60 15.60 16.46 49,600 798,844 16.106 14.96 14.96 21.50 14.84 15.66 52,133 15.323 -5.53%
2018-06-15 0 16.64 - 22.60 16.64 16.86 400 6,700 16.750 15.83 - 21.50 15.83 16.04 420 15.936 -1.30%
2018-06-14 0 16.86 16.82 22.60 16.86 16.98 2,400 40,512 16.880 16.04 16.00 21.50 16.04 16.16 2,523 16.060 0.00%
2018-06-13 0 16.86 - 22.60 16.90 17.10 2,600 43,980 16.915 16.04 - 21.50 16.08 16.27 2,733 16.094 -0.35%
2018-06-12 0 16.92 - 22.60 16.86 16.86 2,000 33,720 16.860 16.10 - 21.50 16.04 16.04 2,102 16.041 -0.24%
2018-06-11 0 16.96 16.70 22.60 17.00 17.04 1,400 23,840 17.029 16.14 15.89 21.50 16.17 16.21 1,471 16.201 0.47%
2018-06-08 0 16.88 - 22.60 16.90 17.16 3,500 59,438 16.982 16.06 - 21.50 16.08 16.33 3,679 16.157 -1.40%
2018-06-07 0 17.12 - 22.60 17.06 17.22 18,400 314,924 17.115 16.29 - 21.50 16.23 16.38 19,340 16.284 0.59%
2018-06-06 0 17.02 17.00 22.60 16.98 17.20 4,200 71,400 17.000 16.19 16.17 21.50 16.16 16.36 4,414 16.174 -0.35%
2018-06-05 0 17.08 16.84 17.14 16.82 17.14 14,000 237,092 16.935 16.25 16.02 16.31 16.00 16.31 14,715 16.112 0.47%
2018-06-04 0 17.00 15.80 22.60 16.64 17.00 83,200 1,411,004 16.959 16.17 15.03 21.50 15.83 16.17 87,449 16.135 1.67%
2018-06-01 0 16.72 16.40 22.60 16.66 16.74 14,000 233,992 16.714 15.91 15.60 21.50 15.85 15.93 14,715 15.902 -0.59%
2018-05-31 0 16.82 16.82 22.60 16.36 16.72 14,200 235,200 16.563 16.00 16.00 21.50 15.57 15.91 14,925 15.759 2.69%
2018-05-30 0 16.38 16.36 22.60 16.38 16.54 20,400 336,100 16.476 15.58 15.57 21.50 15.58 15.74 21,442 15.675 -2.62%
2018-05-29 0 16.82 - 22.60 16.88 17.00 20,800 351,400 16.894 16.00 - 21.50 16.06 16.17 21,862 16.073 -1.64%
2018-05-28 0 17.10 17.02 22.60 16.84 17.10 12,800 217,696 17.008 16.27 16.19 21.50 16.02 16.27 13,454 16.181 0.83%
2018-05-25 0 16.96 16.88 17.02 16.84 17.00 5,400 91,200 16.889 16.14 16.06 16.19 16.02 16.17 5,676 16.068 -0.24%
2018-05-24 0 17.00 16.92 22.60 16.96 17.22 7,200 122,576 17.024 16.17 16.10 21.50 16.14 16.38 7,568 16.197 -0.47%
2018-05-23 0 17.08 16.98 17.08 17.12 17.22 19,200 329,464 17.160 16.25 16.16 16.25 16.29 16.38 20,180 16.326 -2.18%
2018-05-21 0 17.46 - 17.50 17.46 17.54 12,400 216,564 17.465 16.61 - 16.65 16.61 16.69 13,033 16.616 1.16%
2018-05-18 0 17.26 - 22.60 17.26 17.26 600 10,356 17.260 16.42 - 21.50 16.42 16.42 631 16.421 0.12%
2018-05-17 0 17.24 - 22.60 - - 0 0 - 16.40 - 21.50 - - 0 - -1.15%
2018-05-16 0 17.44 - 17.50 17.42 17.46 1,200 20,944 17.453 16.59 - 16.65 16.57 16.61 1,261 16.605 0.00%
2018-05-15 0 17.44 - 17.78 17.22 17.58 27,600 481,288 17.438 16.59 - 16.92 16.38 16.73 29,009 16.591 -0.34%
2018-05-14 0 17.50 17.50 22.60 17.30 17.50 7,000 121,540 17.363 16.65 16.65 21.50 16.46 16.65 7,357 16.519 1.74%
2018-05-11 0 17.20 17.20 22.60 17.18 17.54 117,400 2,023,752 17.238 16.36 16.36 21.50 16.35 16.69 123,395 16.401 -1.04%
2018-05-10 0 17.38 17.16 22.60 17.36 17.38 3,600 62,544 17.373 16.54 16.33 21.50 16.52 16.54 3,784 16.529 0.81%
2018-05-09 0 17.24 - 22.60 17.08 17.24 6,000 102,992 17.165 16.40 - 21.50 16.25 16.40 6,306 16.331 0.47%
2018-05-08 0 17.16 17.16 22.60 17.00 17.20 14,800 253,352 17.118 16.33 16.33 21.50 16.17 16.36 15,556 16.287 1.06%
2018-05-07 0 16.98 16.72 22.60 16.46 16.88 14,000 233,280 16.663 16.16 15.91 21.50 15.66 16.06 14,715 15.853 1.43%
2018-05-04 0 16.74 - 22.60 - - 0 0 - 15.93 - 21.50 - - 0 - -0.83%
2018-05-03 0 16.88 16.88 22.60 16.64 16.88 4,000 67,196 16.799 16.06 16.06 21.50 15.83 16.06 4,204 15.983 0.72%
2018-05-02 0 16.76 16.62 22.60 16.76 17.06 32,400 544,792 16.815 15.95 15.81 21.50 15.95 16.23 34,054 15.998 -1.87%
2018-04-30 0 17.08 16.94 22.60 16.66 17.08 12,400 209,616 16.905 16.25 16.12 21.50 15.85 16.25 13,033 16.083 1.79%
2018-04-27 0 16.78 16.70 16.84 16.78 16.84 6,200 104,132 16.796 15.96 15.89 16.02 15.96 16.02 6,517 15.980 -0.36%
2018-04-26 0 16.84 - 22.60 16.84 17.06 2,800 47,592 16.997 16.02 - 21.50 16.02 16.23 2,943 16.171 -2.32%
2018-04-25 0 17.24 17.20 17.28 16.98 17.24 8,400 143,128 17.039 16.40 16.36 16.44 16.16 16.40 8,829 16.211 0.23%
2018-04-24 0 17.20 - 22.60 17.14 17.20 2,400 41,256 17.190 16.36 - 21.50 16.31 16.36 2,523 16.355 2.02%
2018-04-23 0 16.86 16.50 17.04 16.76 17.04 17,400 293,164 16.849 16.04 15.70 16.21 15.95 16.21 18,289 16.030 -0.71%
2018-04-20 0 16.98 - 22.60 17.06 17.28 6,600 113,696 17.227 16.16 - 21.50 16.23 16.44 6,937 16.390 -0.93%
2018-04-19 0 17.14 - 17.40 - - 0 0 - 16.31 - 16.55 - - 0 - 1.30%
2018-04-18 0 16.92 - 17.12 16.92 16.92 7,600 128,592 16.920 16.10 - 16.29 16.10 16.10 7,988 16.098 0.12%
2018-04-17 0 16.90 - 17.22 16.90 17.22 4,400 75,188 17.088 16.08 - 16.38 16.08 16.38 4,625 16.258 -1.74%
2018-04-16 0 17.20 - 17.40 17.20 17.48 21,000 363,200 17.295 16.36 - 16.55 16.36 16.63 22,072 16.455 -1.71%
2018-04-13 0 17.50 - 22.60 17.50 17.60 1,600 28,060 17.538 16.65 - 21.50 16.65 16.74 1,682 16.685 -1.35%
2018-04-12 0 17.74 - 22.60 17.74 17.74 12,000 212,880 17.740 16.88 - 21.50 16.88 16.88 12,613 16.878 -0.45%
2018-04-11 0 17.82 - 22.60 17.84 17.84 1,000 17,840 17.840 16.95 - 21.50 16.97 16.97 1,051 16.973 1.02%
2018-04-10 0 17.64 - 19.10 17.28 17.28 400 6,912 17.280 16.78 - 18.17 16.44 16.44 420 16.440 2.08%
2018-04-09 0 17.28 - 19.10 17.28 17.34 4,200 72,688 17.307 16.44 - 18.17 16.44 16.50 4,414 16.466 0.00%
2018-04-06 0 17.28 16.62 22.60 - - 0 0 - 16.44 15.81 21.50 - - 0 - 0.00%
2018-04-04 0 17.28 - 22.60 17.38 17.50 14,000 244,580 17.470 16.44 - 21.50 16.54 16.65 14,715 16.621 -0.12%
2018-04-03 0 17.30 17.30 22.60 17.20 17.52 22,000 383,508 17.432 16.46 16.46 21.50 16.36 16.67 23,123 16.585 -0.92%
2018-03-29 0 17.46 - 22.60 17.32 17.42 47,400 823,416 17.372 16.61 - 21.50 16.48 16.57 49,820 16.528 0.92%
2018-03-28 0 17.30 - 20.00 17.30 17.54 24,200 421,800 17.430 16.46 - 19.03 16.46 16.69 25,436 16.583 -1.70%
2018-03-27 0 17.60 17.60 20.00 17.56 17.94 50,000 888,672 17.773 16.74 16.74 19.03 16.71 17.07 52,553 16.910 1.50%
2018-03-26 0 17.34 17.30 20.00 17.14 17.40 31,800 549,268 17.273 16.50 16.46 19.03 16.31 16.55 33,424 16.433 -0.69%
2018-03-23 0 17.46 17.46 20.00 17.22 19.64 27,400 477,724 17.435 16.61 16.61 19.03 16.38 18.69 28,799 16.588 -2.68%
2018-03-22 0 17.94 - 18.00 17.84 18.18 86,400 1,562,036 18.079 17.07 - 17.13 16.97 17.30 90,812 17.201 -1.32%
2018-03-21 0 18.18 - 20.50 18.06 18.32 9,000 163,672 18.186 17.30 - 19.50 17.18 17.43 9,460 17.302 0.11%
2018-03-20 0 18.16 18.00 20.50 18.02 18.18 22,000 398,072 18.094 17.28 17.13 19.50 17.14 17.30 23,123 17.215 0.22%
2018-03-19 0 18.12 18.12 20.50 17.98 18.06 4,000 72,112 18.028 17.24 17.24 19.50 17.11 17.18 4,204 17.152 -0.77%
2018-03-16 0 18.26 - 21.00 18.06 18.38 13,200 241,168 18.270 17.37 - 19.98 17.18 17.49 13,874 17.383 0.00%
2018-03-15 0 18.26 - 21.00 18.26 18.26 2,400 43,824 18.260 17.37 - 19.98 17.37 17.37 2,523 17.373 0.22%
2018-03-14 0 18.22 - 21.00 18.22 18.30 6,600 120,540 18.264 17.33 - 19.98 17.33 17.41 6,937 17.376 -0.11%
2018-03-13 0 18.24 - 21.00 18.22 18.40 11,800 215,756 18.284 17.35 - 19.98 17.33 17.51 12,403 17.396 -0.65%
2018-03-12 0 18.36 17.68 21.00 17.58 18.38 23,200 424,328 18.290 17.47 16.82 19.98 16.73 17.49 24,385 17.401 0.66%
2018-03-09 0 18.24 - 21.00 18.24 18.24 2,400 43,776 18.240 17.35 - 19.98 17.35 17.35 2,523 17.354 0.22%
2018-03-08 0 18.20 - 21.00 18.00 18.20 3,200 57,920 18.100 17.32 - 19.98 17.13 17.32 3,363 17.221 0.66%
2018-03-07 0 18.08 - 21.00 18.08 18.08 2,000 36,160 18.080 17.20 - 19.98 17.20 17.20 2,102 17.202 0.33%
2018-03-06 0 18.02 17.98 20.00 - - 0 0 - 17.14 17.11 19.03 - - 0 - 0.78%
2018-03-05 0 17.88 17.82 17.90 17.86 17.94 10,800 193,360 17.904 17.01 16.95 17.03 16.99 17.07 11,351 17.034 0.34%
2018-03-02 0 17.82 17.82 18.60 17.82 17.88 4,400 78,544 17.851 16.95 16.95 17.70 16.95 17.01 4,625 16.984 -1.00%
2018-03-01 0 18.00 - 18.60 17.98 18.10 3,400 61,432 18.068 17.13 - 17.70 17.11 17.22 3,574 17.190 0.11%
2018-02-28 0 17.98 - 18.60 17.98 18.04 4,200 75,604 18.001 17.11 - 17.70 17.11 17.16 4,414 17.126 -0.44%
2018-02-27 0 18.06 17.98 18.22 18.00 18.36 18,200 330,860 18.179 17.18 17.11 17.33 17.13 17.47 19,129 17.296 -1.31%
2018-02-26 0 18.30 - 18.60 18.30 18.36 7,000 128,400 18.343 17.41 - 17.70 17.41 17.47 7,357 17.452 1.67%
2018-02-23 0 18.00 - 18.14 - - 0 0 - 17.13 - 17.26 - - 0 - 0.45%
2018-02-22 0 17.92 - 22.60 - - 0 0 - 17.05 - 21.50 - - 0 - 0.00%
2018-02-21 0 17.92 17.92 - 17.92 17.96 9,200 164,920 17.926 17.05 17.05 - 17.05 17.09 9,670 17.055 -0.11%
2018-02-20 0 17.94 - - 17.86 18.02 5,000 89,676 17.935 17.07 - - 16.99 17.14 5,255 17.064 -0.11%
2018-02-15 0 17.96 - 22.60 - - 0 0 - 17.09 - 21.50 - - 0 - 2.28%
2018-02-14 0 17.56 - 22.60 17.44 17.54 42,800 749,412 17.510 16.71 - 21.50 16.59 16.69 44,986 16.659 1.39%
2018-02-13 0 17.32 - 17.90 17.32 17.58 45,400 792,460 17.455 16.48 - 17.03 16.48 16.73 47,718 16.607 1.05%
2018-02-12 0 17.14 17.14 17.34 17.12 17.32 126,600 2,179,108 17.213 16.31 16.31 16.50 16.29 16.48 133,065 16.376 0.71%
2018-02-09 0 17.02 17.00 22.60 16.76 17.42 114,000 1,940,744 17.024 16.19 16.17 21.50 15.95 16.57 119,821 16.197 -4.49%
2018-02-08 0 17.82 17.74 17.84 17.72 18.22 73,200 1,315,780 17.975 16.95 16.88 16.97 16.86 17.33 76,938 17.102 -1.55%
2018-02-07 0 18.10 18.06 18.22 18.10 18.98 83,200 1,540,920 18.521 17.22 17.18 17.33 17.22 18.06 87,449 17.621 -2.16%
2018-02-06 0 18.50 18.40 18.50 18.40 18.88 176,600 3,283,372 18.592 17.60 17.51 17.60 17.51 17.96 185,618 17.689 -2.94%
2018-02-05 0 19.06 19.04 19.20 18.88 19.06 3,400 64,688 19.026 18.13 18.11 18.27 17.96 18.13 3,574 18.102 -0.63%
2018-02-02 0 19.18 18.80 20.00 18.80 19.18 15,800 300,200 19.000 18.25 17.89 19.03 17.89 18.25 16,607 18.077 1.16%
2018-02-01 0 18.96 18.90 19.00 18.94 19.14 19,200 365,120 19.017 18.04 17.98 18.08 18.02 18.21 20,180 18.093 -0.63%
2018-01-31 0 19.08 - 20.00 18.86 19.08 16,200 307,304 18.969 18.15 - 19.03 17.94 18.15 17,027 18.048 1.17%
2018-01-30 0 18.86 - 19.28 18.84 19.20 10,000 189,628 18.963 17.94 - 18.34 17.92 18.27 10,511 18.042 -2.18%
2018-01-29 0 19.28 19.08 19.50 19.28 19.38 12,200 235,664 19.317 18.34 18.15 18.55 18.34 18.44 12,823 18.378 -1.13%
2018-01-26 0 19.50 19.40 19.60 19.40 19.60 106,200 2,068,180 19.474 18.55 18.46 18.65 18.46 18.65 111,623 18.528 0.52%
2018-01-25 0 19.40 - 22.50 19.28 19.40 9,000 174,020 19.336 18.46 - 21.41 18.34 18.46 9,460 18.396 0.41%
2018-01-24 0 19.32 19.26 19.40 19.22 19.50 43,200 835,816 19.348 18.38 18.32 18.46 18.29 18.55 45,406 18.408 -0.10%
2018-01-23 0 19.34 19.22 22.60 19.10 19.34 18,600 357,740 19.233 18.40 18.29 21.50 18.17 18.40 19,550 18.299 1.26%
2018-01-22 0 19.10 19.08 22.50 18.90 19.10 62,000 1,180,372 19.038 18.17 18.15 21.41 17.98 18.17 65,166 18.113 0.63%
2018-01-19 0 18.98 - 18.98 18.98 18.98 2,000 37,960 18.980 18.06 - 18.06 18.06 18.06 2,102 18.058 1.50%
2018-01-18 0 18.70 18.70 18.76 18.64 18.86 97,200 1,822,020 18.745 17.79 17.79 17.85 17.73 17.94 102,163 17.834 0.54%
2018-01-17 0 18.60 18.58 22.60 18.60 18.88 8,400 157,944 18.803 17.70 17.68 21.50 17.70 17.96 8,829 17.889 -0.21%
2018-01-16 0 18.64 18.58 19.00 18.58 18.58 2,000 37,160 18.580 17.73 17.68 18.08 17.68 17.68 2,102 17.677 0.43%
2018-01-15 0 18.56 - 18.56 18.56 18.56 4,000 74,240 18.560 17.66 - 17.66 17.66 17.66 4,204 17.658 1.09%
2018-01-12 0 18.36 18.36 22.50 18.24 18.46 90,600 1,657,400 18.294 17.47 17.47 21.41 17.35 17.56 95,226 17.405 1.10%
2018-01-11 0 18.16 18.16 22.60 18.10 18.22 44,200 801,976 18.144 17.28 17.28 21.50 17.22 17.33 46,457 17.263 -0.11%
2018-01-10 0 18.18 - 22.60 18.04 18.22 62,600 1,135,720 18.143 17.30 - 21.50 17.16 17.33 65,797 17.261 0.22%
2018-01-09 0 18.14 18.14 22.60 - - 0 0 - 17.26 17.26 21.50 - - 0 - 0.44%
2018-01-08 0 18.06 - 22.60 18.02 18.02 2,000 36,040 18.020 17.18 - 21.50 17.14 17.14 2,102 17.145 0.44%
2018-01-05 0 17.98 17.96 22.60 17.98 18.00 600 10,792 17.987 17.11 17.09 21.50 17.11 17.13 631 17.113 0.56%
2018-01-04 0 17.88 17.82 22.60 - - 0 0 - 17.01 16.95 21.50 - - 0 - 0.34%
2018-01-03 0 17.82 - 22.60 17.80 17.80 600 10,680 17.800 16.95 - 21.50 16.94 16.94 631 16.935 0.56%
2018-01-02 0 17.72 17.56 22.60 17.54 17.56 6,400 112,356 17.556 16.86 16.71 21.50 16.69 16.71 6,727 16.703 1.72%
2017-12-29 0 17.42 - 17.56 - - 0 0 - 16.57 - 16.71 - - 0 - 0.81%
2017-12-28 0 17.28 17.14 17.56 - - 0 0 - 16.44 16.31 16.71 - - 0 - 0.58%
2017-12-27 0 17.18 17.18 17.56 17.18 17.32 8,000 138,368 17.296 16.35 16.35 16.71 16.35 16.48 8,409 16.456 -1.15%
2017-12-22 0 17.38 17.28 17.56 17.28 17.52 14,000 243,064 17.362 16.54 16.44 16.71 16.44 16.67 14,715 16.518 -0.46%
2017-12-21 0 17.46 - 17.56 17.38 17.40 4,400 76,520 17.391 16.61 - 16.71 16.54 16.55 4,625 16.546 1.28%
2017-12-20 0 17.24 16.60 17.40 - - 0 0 - 16.40 15.79 16.55 - - 0 - 0.70%
2017-12-19 0 17.12 16.60 17.40 17.12 17.12 10,000 171,200 17.120 16.29 15.79 16.55 16.29 16.29 10,511 16.288 0.12%
2017-12-18 0 17.10 16.60 17.40 - - 0 0 - 16.27 15.79 16.55 - - 0 - 0.00%
2017-12-15 0 17.10 16.60 17.10 - - 0 0 - 16.27 15.79 16.27 - - 0 - -0.70%
2017-12-14 0 17.22 16.60 17.22 - - 0 0 - 16.38 15.79 16.38 - - 0 - 0.00%
2017-12-13 0 17.22 16.60 17.40 17.04 17.22 24,000 410,460 17.103 16.38 15.79 16.55 16.21 16.38 25,226 16.272 0.12%
2017-12-12 0 17.20 16.60 17.40 17.20 17.40 42,200 728,896 17.272 16.36 15.79 16.55 16.36 16.55 44,355 16.433 1.06%
2017-12-11 0 17.02 17.00 17.38 - - 0 0 - 16.19 16.17 16.54 - - 0 - 0.00%
2017-12-08 0 17.02 16.60 17.40 16.94 17.00 8,000 135,640 16.955 16.19 15.79 16.55 16.12 16.17 8,409 16.131 0.83%
2017-12-07 0 16.88 16.60 17.20 16.88 16.96 12,000 202,720 16.893 16.06 15.79 16.36 16.06 16.14 12,613 16.073 -1.86%
2017-12-06 0 17.20 16.60 17.20 - - 0 0 - 16.36 15.79 16.36 - - 0 - 0.00%
2017-12-05 0 17.20 16.60 17.40 - - 0 0 - 16.36 15.79 16.55 - - 0 - 0.47%
2017-12-04 0 17.12 17.00 17.40 17.12 17.16 2,400 41,136 17.140 16.29 16.17 16.55 16.29 16.33 2,523 16.307 0.00%
2017-12-01 0 17.12 17.00 17.20 17.04 17.20 14,200 243,796 17.169 16.29 16.17 16.36 16.21 16.36 14,925 16.335 -0.35%
2017-11-30 0 17.18 17.08 17.36 17.12 17.34 8,800 151,792 17.249 16.35 16.25 16.52 16.29 16.50 9,249 16.411 -1.38%
2017-11-29 0 17.42 17.42 17.50 - - 0 0 - 16.57 16.57 16.65 - - 0 - 0.93%
2017-11-28 0 17.26 17.00 - - - 0 0 - 16.42 16.17 - - - 0 - 0.00%
2017-11-27 0 17.26 17.00 17.44 17.26 17.50 112,200 1,952,420 17.401 16.42 16.17 16.59 16.42 16.65 117,929 16.556 -1.60%
2017-11-24 0 17.54 17.58 17.66 17.54 17.54 10,000 175,400 17.540 16.69 16.73 16.80 16.69 16.69 10,511 16.688 -0.34%
2017-11-23 0 17.60 17.00 17.60 17.60 17.82 6,000 106,700 17.783 16.74 16.17 16.74 16.74 16.95 6,306 16.919 -2.87%
2017-11-22 0 18.12 18.04 18.22 17.98 18.12 21,800 393,664 18.058 17.24 17.16 17.33 17.11 17.24 22,913 17.181 1.57%
2017-11-21 0 17.84 17.92 18.00 - - 0 0 - 16.97 17.05 17.13 - - 0 - 1.71%
2017-11-20 0 17.54 17.60 17.78 17.34 17.34 10,000 173,400 17.340 16.69 16.74 16.92 16.50 16.50 10,511 16.498 0.69%
2017-11-17 0 17.42 17.40 - 17.32 17.44 26,000 451,888 17.380 16.57 16.55 - 16.48 16.59 27,328 16.536 0.35%
2017-11-16 0 17.36 - - 16.92 22.60 66,800 1,158,432 17.342 16.52 - - 16.10 21.50 70,211 16.499 0.58%
2017-11-15 0 17.26 16.82 17.32 17.20 17.32 13,600 234,436 17.238 16.42 16.00 16.48 16.36 16.48 14,294 16.400 -0.35%
2017-11-14 0 17.32 16.88 17.40 17.28 17.32 3,600 62,256 17.293 16.48 16.06 16.55 16.44 16.48 3,784 16.453 -0.57%
2017-11-13 0 17.42 14.80 - - - 0 0 - 16.57 14.08 - - - 0 - 0.11%
2017-11-10 0 17.40 14.80 - - - 0 0 - 16.55 14.08 - - - 0 - 1.16%
2017-11-09 0 17.20 16.70 - 17.06 17.20 41,200 707,364 17.169 16.36 15.89 - 16.23 16.36 43,304 16.335 0.47%
2017-11-08 0 17.12 14.80 - 17.10 17.36 5,800 99,572 17.168 16.29 14.08 - 16.27 16.52 6,096 16.334 -0.12%
2017-11-07 0 17.14 14.80 - - - 0 0 - 16.31 14.08 - - - 0 - 0.71%
2017-11-06 0 17.02 14.80 - 16.80 17.00 17,400 293,692 16.879 16.19 14.08 - 15.98 16.17 18,289 16.059 -0.12%
2017-11-03 0 17.04 15.04 - - - 0 0 - 16.21 14.31 - - - 0 - 0.00%
2017-11-02 0 17.04 14.94 - - - 0 0 - 16.21 14.21 - - - 0 - 0.00%
2017-11-01 0 17.04 17.04 - - - 0 0 - 16.21 16.21 - - - 0 - 0.59%
2017-10-31 0 16.94 14.92 - 16.90 16.94 9,200 155,536 16.906 16.12 14.20 - 16.08 16.12 9,670 16.085 0.12%
2017-10-30 0 16.92 14.80 - 16.92 17.10 44,000 750,096 17.048 16.10 14.08 - 16.10 16.27 46,247 16.219 -0.47%
2017-10-27 0 17.00 16.92 17.16 16.94 16.98 13,800 233,864 16.947 16.17 16.10 16.33 16.12 16.16 14,505 16.123 0.35%
2017-10-26 0 16.94 14.80 17.16 16.84 17.04 69,200 1,175,208 16.983 16.12 14.08 16.33 16.02 16.21 72,734 16.158 0.36%
2017-10-25 0 16.88 14.80 - - - 0 0 - 16.06 14.08 - - - 0 - 0.60%
2017-10-24 0 16.78 16.20 - - - 0 0 - 15.96 15.41 - - - 0 - 0.60%
2017-10-23 0 16.68 14.88 - 16.66 16.68 19,600 326,720 16.669 15.87 14.16 - 15.85 15.87 20,601 15.860 -0.24%
2017-10-20 0 16.72 14.80 - - - 0 0 - 15.91 14.08 - - - 0 - 0.24%
2017-10-19 0 16.68 14.80 - - - 0 0 - 15.87 14.08 - - - 0 - 0.00%
2017-10-18 0 16.68 16.60 - - - 0 0 - 15.87 15.79 - - - 0 - 0.00%
2017-10-17 0 16.68 16.60 - 16.66 16.78 23,600 394,712 16.725 15.87 15.79 - 15.85 15.96 24,805 15.913 -1.53%
2017-10-16 0 16.94 14.80 17.08 17.00 17.00 4,000 68,000 17.000 16.12 14.08 16.25 16.17 16.17 4,204 16.174 0.59%
2017-10-13 0 16.84 14.80 17.00 16.84 16.84 10,000 168,400 16.840 16.02 14.08 16.17 16.02 16.02 10,511 16.022 0.24%
2017-10-12 0 16.80 16.24 17.00 16.72 16.80 26,200 438,792 16.748 15.98 15.45 16.17 15.91 15.98 27,538 15.934 0.48%
2017-10-11 0 16.72 14.80 17.00 - - 0 0 - 15.91 14.08 16.17 - - 0 - 0.00%
2017-10-10 0 16.72 14.80 17.00 - - 0 0 - 15.91 14.08 16.17 - - 0 - 0.00%
2017-10-09 0 16.72 14.98 17.00 - - 0 0 - 15.91 14.25 16.17 - - 0 - -0.48%
2017-10-06 0 16.80 14.80 17.00 - - 0 0 - 15.98 14.08 16.17 - - 0 - 0.00%
2017-10-04 0 16.80 14.82 - 16.74 16.80 29,600 497,000 16.791 15.98 14.10 - 15.93 15.98 31,111 15.975 -0.12%
2017-10-03 0 16.82 16.62 16.82 16.30 16.84 8,800 144,428 16.412 16.00 15.81 16.00 15.51 16.02 9,249 15.615 3.44%
2017-09-29 0 16.26 16.10 - 16.24 16.40 88,200 1,434,132 16.260 15.47 15.32 - 15.45 15.60 92,704 15.470 -0.25%
2017-09-28 0 16.30 15.80 - 16.30 16.34 3,000 48,980 16.327 15.51 15.03 - 15.51 15.55 3,153 15.533 0.00%
2017-09-27 0 16.30 15.62 - 16.28 16.40 25,000 407,744 16.310 15.51 14.86 - 15.49 15.60 26,277 15.517 0.37%
2017-09-26 0 16.24 15.82 - 15.76 16.48 72,400 1,180,576 16.306 15.45 15.05 - 14.99 15.68 76,097 15.514 -1.10%
2017-09-25 0 16.42 14.88 - - - 0 0 - 15.62 14.16 - - - 0 - -0.97%
2017-09-22 0 16.58 14.80 - - - 0 0 - 15.77 14.08 - - - 0 - 0.00%
2017-09-21 0 16.58 14.80 - - - 0 0 - 15.77 14.08 - - - 0 - -0.48%
2017-09-20 0 16.66 14.80 - 16.66 16.68 15,000 250,000 16.667 15.85 14.08 - 15.85 15.87 15,766 15.857 1.34%
2017-09-19 0 16.44 16.44 - 16.44 16.50 12,000 197,652 16.471 15.64 15.64 - 15.64 15.70 12,613 15.671 -0.96%
2017-09-18 0 16.60 14.80 - 16.58 16.68 6,200 103,092 16.628 15.79 14.08 - 15.77 15.87 6,517 15.820 -0.48%
2017-09-15 0 16.68 14.80 - - - 0 0 - 15.87 14.08 - - - 0 - 0.00%
2017-09-14 0 16.68 14.80 - - - 0 0 - 15.87 14.08 - - - 0 - -0.36%
2017-09-13 0 16.74 16.66 16.74 - - 0 0 - 15.93 15.85 15.93 - - 0 - 0.00%
2017-09-12 0 16.74 14.80 16.74 - - 0 0 - 15.93 14.08 15.93 - - 0 - 0.00%
2017-09-11 0 16.74 14.80 - - - 0 0 - 15.93 14.08 - - - 0 - 0.00%
2017-09-08 0 16.74 14.80 16.90 - - 0 0 - 15.93 14.08 16.08 - - 0 - 0.24%
2017-09-07 0 16.70 16.68 16.80 - - 0 0 - 15.89 15.87 15.98 - - 0 - 0.12%
2017-09-06 0 16.68 14.80 - - - 0 0 - 15.87 14.08 - - - 0 - 0.00%
2017-09-05 0 16.68 14.80 16.80 16.68 16.68 1,000 16,680 16.680 15.87 14.08 15.98 15.87 15.87 1,051 15.870 0.00%
2017-09-04 0 16.68 16.68 16.70 16.64 16.66 2,600 43,304 16.655 15.87 15.87 15.89 15.83 15.85 2,733 15.846 0.12%
2017-09-01 0 16.66 14.80 - 16.66 16.72 7,200 120,152 16.688 15.85 14.08 - 15.85 15.91 7,568 15.877 1.09%
2017-08-31 0 16.48 14.88 - - - 0 0 - 15.68 14.16 - - - 0 - 0.00%
2017-08-30 0 16.48 14.80 16.60 16.48 16.50 6,000 98,904 16.484 15.68 14.08 15.79 15.68 15.70 6,306 15.683 0.37%
2017-08-29 0 16.42 14.80 16.60 - - 0 0 - 15.62 14.08 15.79 - - 0 - 0.12%
2017-08-28 0 16.40 16.34 16.56 16.36 16.52 31,200 512,616 16.430 15.60 15.55 15.76 15.57 15.72 32,793 15.632 1.61%
2017-08-25 0 16.14 15.02 16.30 - - 0 0 - 15.36 14.29 15.51 - - 0 - 0.87%
2017-08-24 0 16.00 15.00 - - - 0 0 - 15.22 14.27 - - - 0 - 0.00%
2017-08-22 0 16.00 14.80 - 16.00 16.00 3,400 54,400 16.000 15.22 14.08 - 15.22 15.22 3,574 15.223 0.76%
2017-08-21 0 15.88 15.34 16.00 - - 0 0 - 15.11 14.59 15.22 - - 0 - 0.51%
2017-08-18 0 15.80 14.80 15.90 - - 0 0 - 15.03 14.08 15.13 - - 0 - 0.00%
2017-08-17 0 15.80 14.80 - - - 0 0 - 15.03 14.08 - - - 0 - 0.64%
2017-08-16 0 15.70 14.82 15.74 - - 0 0 - 14.94 14.10 14.98 - - 0 - 0.00%
2017-08-15 0 15.70 15.20 16.00 15.70 15.70 600 9,420 15.700 14.94 14.46 15.22 14.94 14.94 631 14.937 0.26%
2017-08-14 0 15.66 14.92 16.00 - - 0 0 - 14.90 14.20 15.22 - - 0 - 1.03%
2017-08-11 0 15.50 15.50 16.00 15.50 15.50 7,000 108,500 15.500 14.75 14.75 15.22 14.75 14.75 7,357 14.747 -1.65%
2017-08-10 0 15.76 14.80 16.00 - - 0 0 - 14.99 14.08 15.22 - - 0 - 0.00%
2017-08-09 0 15.76 14.82 15.88 15.74 15.74 2,000 31,480 15.740 14.99 14.10 15.11 14.98 14.98 2,102 14.975 0.00%
2017-08-08 0 15.76 15.24 22.40 - - 0 0 - 14.99 14.50 21.31 - - 0 - 0.38%
2017-08-07 0 15.70 14.80 15.90 - - 0 0 - 14.94 14.08 15.13 - - 0 - 0.26%
2017-08-04 0 15.66 14.80 15.90 - - 0 0 - 14.90 14.08 15.13 - - 0 - 0.00%
2017-08-03 0 15.66 15.66 15.90 15.66 15.84 6,800 106,988 15.734 14.90 14.90 15.13 14.90 15.07 7,147 14.969 -1.51%
2017-08-02 0 15.90 14.80 15.90 15.90 15.90 1,000 15,900 15.900 15.13 14.08 15.13 15.13 15.13 1,051 15.128 0.38%
2017-08-01 0 15.84 14.80 15.90 15.84 15.84 1,000 15,840 15.840 15.07 14.08 15.13 15.07 15.07 1,051 15.070 0.25%
2017-07-31 0 15.80 14.80 16.00 15.78 15.80 20,000 315,900 15.795 15.03 14.08 15.22 15.01 15.03 21,021 15.028 1.65%
2017-07-28 0 15.54 14.80 16.00 - - 0 0 - 14.79 14.08 15.22 - - 0 - -0.00%
2017-07-27 0 15.66 14.80 16.00 - - 0 0 - 14.79 13.98 15.11 - - 0 - 0.64%
2017-07-26 0 15.56 14.80 16.00 15.24 15.70 24,200 376,372 15.553 14.69 13.98 15.11 14.39 14.83 25,625 14.687 -1.02%
2017-07-25 0 15.72 14.80 16.00 - - 0 0 - 14.85 13.98 15.11 - - 0 - 0.00%
2017-07-24 0 15.72 15.12 16.20 15.50 15.76 6,200 96,588 15.579 14.85 14.28 15.30 14.64 14.88 6,565 14.712 -0.51%
2017-07-21 0 15.80 14.80 16.20 15.80 15.80 2,200 34,760 15.800 14.92 13.98 15.30 14.92 14.92 2,330 14.921 0.00%
2017-07-20 0 15.80 15.18 16.20 15.74 15.80 4,400 69,420 15.777 14.92 14.34 15.30 14.86 14.92 4,659 14.900 0.89%
2017-07-19 0 15.66 14.80 16.00 15.48 15.48 1,400 21,672 15.480 14.79 13.98 15.11 14.62 14.62 1,482 14.619 1.82%
2017-07-18 0 15.38 14.80 16.00 - - 0 0 - 14.52 13.98 15.11 - - 0 - 0.26%
2017-07-17 0 15.34 14.80 - 15.32 15.54 12,200 188,552 15.455 14.49 13.98 - 14.47 14.68 12,919 14.595 -1.03%
2017-07-14 0 15.50 15.50 24.00 15.50 15.50 200 3,100 15.500 14.64 14.64 22.66 14.64 14.64 212 14.638 0.39%
2017-07-13 0 15.44 14.80 22.50 - - 0 0 - 14.58 13.98 21.25 - - 0 - 0.13%
2017-07-12 0 15.42 14.80 22.50 15.38 15.56 5,300 81,950 15.462 14.56 13.98 21.25 14.52 14.69 5,612 14.602 0.00%
2017-07-11 0 15.42 15.42 16.00 15.34 15.42 12,000 184,160 15.347 14.56 14.56 15.11 14.49 14.56 12,707 14.493 1.45%
2017-07-10 0 15.20 14.66 15.34 - - 0 0 - 14.35 13.84 14.49 - - 0 - 0.00%
2017-07-07 0 15.20 14.66 - 15.00 15.18 54,000 817,780 15.144 14.35 13.84 - 14.17 14.34 57,181 14.302 -0.26%
2017-07-06 0 15.24 15.12 16.00 - - 0 0 - 14.39 14.28 15.11 - - 0 - 0.00%
2017-07-05 0 15.24 14.66 - - - 0 0 - 14.39 13.84 - - - 0 - 0.13%
2017-07-04 0 15.22 14.66 16.00 - - 0 0 - 14.37 13.84 15.11 - - 0 - -0.65%
2017-07-03 0 15.32 15.24 15.38 - - 0 0 - 14.47 14.39 14.52 - - 0 - 0.00%
2017-06-30 0 15.32 14.66 15.72 - - 0 0 - 14.47 13.84 14.85 - - 0 - 0.26%
2017-06-29 0 15.28 14.66 15.72 - - 0 0 - 14.43 13.84 14.85 - - 0 - 0.53%
2017-06-28 0 15.20 14.66 15.20 15.22 15.30 10,000 152,840 15.284 14.35 13.84 14.35 14.37 14.45 10,589 14.434 0.13%
2017-06-27 0 15.18 14.66 15.32 - - 0 0 - 14.34 13.84 14.47 - - 0 - 0.13%
2017-06-26 0 15.16 15.14 15.34 - - 0 0 - 14.32 14.30 14.49 - - 0 - 0.53%
2017-06-23 0 15.08 14.26 15.14 14.94 15.08 8,000 119,872 14.984 14.24 13.47 14.30 14.11 14.24 8,471 14.151 1.21%
2017-06-22 0 14.90 14.80 14.98 14.40 15.08 25,600 384,144 15.006 14.07 13.98 14.15 13.60 14.24 27,108 14.171 0.27%
2017-06-21 0 14.86 14.26 14.92 14.80 14.80 1,000 14,800 14.800 14.03 13.47 14.09 13.98 13.98 1,059 13.977 0.81%
2017-06-20 0 14.74 14.26 - - - 0 0 - 13.92 13.47 - - - 0 - 0.00%
2017-06-19 0 14.74 14.26 - - - 0 0 - 13.92 13.47 - - - 0 - 0.41%
2017-06-16 0 14.68 14.26 - - - 0 0 - 13.86 13.47 - - - 0 - 0.00%
2017-06-15 0 14.68 14.26 14.80 14.62 14.70 11,000 161,380 14.671 13.86 13.47 13.98 13.81 13.88 11,648 13.855 -1.21%
2017-06-14 0 14.86 14.26 14.86 - - 0 0 - 14.03 13.47 14.03 - - 0 - -0.27%
2017-06-13 0 14.90 - 15.30 14.80 14.88 5,600 83,152 14.849 14.07 - 14.45 13.98 14.05 5,930 14.023 0.00%
2017-06-12 0 14.90 - 15.04 - - 0 0 - 14.07 - 14.20 - - 0 - 0.00%
2017-06-09 0 14.90 - - - - 0 0 - 14.07 - - - - 0 - 0.27%
2017-06-08 0 14.86 14.80 - - - 0 0 - 14.03 13.98 - - - 0 - 0.95%
2017-06-07 0 14.72 - - 14.68 14.72 15,000 220,240 14.683 13.90 - - 13.86 13.90 15,884 13.866 1.10%
2017-06-06 0 14.56 - - - - 0 0 - 13.75 - - - - 0 - 0.41%
2017-06-05 0 14.50 14.44 14.62 - - 0 0 - 13.69 13.64 13.81 - - 0 - 0.00%
2017-06-02 0 14.50 - - 14.50 14.50 800 11,600 14.500 13.69 - - 13.69 13.69 847 13.693 -0.68%
2017-06-01 0 14.60 - - - - 0 0 - 13.79 - - - - 0 - 0.14%
2017-05-31 0 14.58 14.36 14.58 14.54 14.58 5,000 72,860 14.572 13.77 13.56 13.77 13.73 13.77 5,295 13.761 1.53%
2017-05-29 0 14.36 14.36 14.52 - - 0 0 - 13.56 13.56 13.71 - - 0 - 0.00%
2017-05-26 0 14.36 - 14.54 - - 0 0 - 13.56 - 13.73 - - 0 - 0.14%
2017-05-25 0 14.34 - - - - 0 0 - 13.54 - - - - 0 - 2.14%
2017-05-24 0 14.04 14.04 14.22 13.92 14.04 6,000 83,888 13.981 13.26 13.26 13.43 13.15 13.26 6,353 13.204 0.00%
2017-05-23 0 14.04 - - 14.04 14.04 3,000 42,120 14.040 13.26 - - 13.26 13.26 3,177 13.259 0.00%
2017-05-22 0 14.04 - - - - 0 0 - 13.26 - - - - 0 - 0.00%
2017-05-19 0 14.04 - - - - 0 0 - 13.26 - - - - 0 - 0.00%
2017-05-18 0 14.04 13.92 14.10 - - 0 0 - 13.26 13.15 13.32 - - 0 - 0.00%
2017-05-17 0 14.04 13.42 - - - 0 0 - 13.26 12.67 - - - 0 - 0.00%
2017-05-16 0 14.04 - - 13.98 13.98 200 2,796 13.980 13.26 - - 13.20 13.20 212 13.202 0.29%
2017-05-15 0 14.00 - - 14.00 14.00 3,000 42,000 14.000 13.22 - - 13.22 13.22 3,177 13.221 1.16%
2017-05-12 0 13.84 - 14.00 13.78 13.80 20,000 275,700 13.785 13.07 - 13.22 13.01 13.03 21,178 13.018 0.44%
2017-05-11 0 13.78 - 14.00 - - 0 0 - 13.01 - 13.22 - - 0 - 0.00%
2017-05-10 0 13.78 - 14.00 - - 0 0 - 13.01 - 13.22 - - 0 - -0.14%
2017-05-09 0 13.80 - 13.80 - - 0 0 - 13.03 - 13.03 - - 0 - -0.29%
2017-05-08 0 13.84 13.42 14.00 - - 0 0 - 13.07 12.67 13.22 - - 0 - -0.57%
2017-05-05 0 13.92 - 13.92 - - 0 0 - 13.15 - 13.15 - - 0 - -0.57%
2017-05-04 0 14.00 - - 14.00 14.00 200 2,800 14.000 13.22 - - 13.22 13.22 212 13.221 -0.57%
2017-05-02 0 14.08 14.00 - - - 0 0 - 13.30 13.22 - - - 0 - 0.00%
2017-04-28 0 14.08 - 14.08 - - 0 0 - 13.30 - 13.30 - - 0 - 0.00%
2017-04-27 0 14.08 - - - - 0 0 - 13.30 - - - - 0 - 0.00%
2017-04-26 0 14.08 - - - - 0 0 - 13.30 - - - - 0 - 0.00%
2017-04-25 0 14.08 14.00 - - - 0 0 - 13.30 13.22 - - - 0 - 0.14%
2017-04-24 0 14.06 14.02 - 14.06 14.08 26,200 368,692 14.072 13.28 13.24 - 13.28 13.30 27,743 13.289 -1.68%
2017-04-21 0 14.30 14.00 - 14.30 14.30 200 2,860 14.300 13.50 13.22 - 13.50 13.50 212 13.505 0.70%
2017-04-20 0 14.20 14.00 - 14.20 14.20 3,200 45,440 14.200 13.41 13.22 - 13.41 13.41 3,388 13.410 0.00%
2017-04-19 0 14.20 14.00 14.20 14.24 14.24 600 8,544 14.240 13.41 13.22 13.41 13.45 13.45 635 13.448 -0.84%
2017-04-18 0 14.32 - 14.32 - - 0 0 - 13.52 - 13.52 - - 0 - -0.42%
2017-04-13 0 14.38 - 14.52 14.38 14.38 600 8,628 14.380 13.58 - 13.71 13.58 13.58 635 13.580 0.00%
2017-04-12 0 14.38 - 14.46 14.32 14.38 21,800 313,204 14.367 13.58 - 13.66 13.52 13.58 23,084 13.568 0.00%
2017-04-11 0 14.38 - 14.50 - - 0 0 - 13.58 - 13.69 - - 0 - 0.00%
2017-04-10 0 14.38 - 14.38 - - 0 0 - 13.58 - 13.58 - - 0 - 0.00%
2017-04-07 0 14.38 - - 14.34 14.40 12,800 183,940 14.370 13.58 - - 13.54 13.60 13,554 13.571 0.14%
2017-04-06 0 14.36 - 14.52 14.32 14.38 22,800 327,112 14.347 13.56 - 13.71 13.52 13.58 24,143 13.549 -0.14%
2017-04-05 0 14.38 - 14.54 - - 0 0 - 13.58 - 13.73 - - 0 - 0.84%
2017-04-03 0 14.26 - 14.26 14.24 14.26 3,200 45,628 14.259 13.47 - 13.47 13.45 13.47 3,388 13.466 0.14%
2017-03-31 0 14.24 14.18 14.50 - - 0 0 - 13.45 13.39 13.69 - - 0 - 0.00%
2017-03-30 0 14.24 12.38 14.26 - - 0 0 - 13.45 11.69 13.47 - - 0 - 0.00%
2017-03-29 0 14.24 12.38 15.30 14.22 14.28 22,200 316,384 14.252 13.45 11.69 14.45 13.43 13.49 23,508 13.459 0.00%
2017-03-28 0 14.24 13.74 - 14.24 14.32 21,000 299,436 14.259 13.45 12.98 - 13.45 13.52 22,237 13.466 -0.70%
2017-03-27 0 14.34 12.38 14.34 14.34 14.34 1,000 14,340 14.340 13.54 11.69 13.54 13.54 13.54 1,059 13.542 0.14%
2017-03-24 0 14.32 12.58 - - - 0 0 - 13.52 11.88 - - - 0 - 0.42%
2017-03-23 0 14.26 13.78 - 14.26 14.26 20,000 285,200 14.260 13.47 13.01 - 13.47 13.47 21,178 13.467 0.71%
2017-03-22 0 14.16 14.10 - 14.14 14.14 7,000 98,980 14.140 13.37 13.32 - 13.35 13.35 7,412 13.353 -0.42%
2017-03-21 0 14.22 14.20 14.26 14.14 14.18 10,000 141,600 14.160 13.43 13.41 13.47 13.35 13.39 10,589 13.372 0.71%
2017-03-20 0 14.12 12.38 14.18 14.12 14.18 7,200 101,968 14.162 13.33 11.69 13.39 13.33 13.39 7,624 13.374 0.14%
2017-03-17 0 14.10 12.38 14.60 14.08 14.34 28,200 401,300 14.231 13.32 11.69 13.79 13.30 13.54 29,861 13.439 -1.40%
2017-03-16 0 14.30 12.38 - - - 0 0 - 13.50 11.69 - - - 0 - 0.14%
2017-03-15 0 14.28 12.38 - - - 0 0 - 13.49 11.69 - - - 0 - 0.00%
2017-03-14 0 14.28 12.38 - 14.28 14.32 12,600 180,248 14.305 13.49 11.69 - 13.49 13.52 13,342 13.510 -0.28%
2017-03-13 0 14.32 12.38 - 14.32 14.32 4,000 57,280 14.320 13.52 11.69 - 13.52 13.52 4,236 13.523 1.99%
2017-03-10 0 14.04 14.02 14.12 14.04 14.14 44,800 632,152 14.111 13.26 13.24 13.33 13.26 13.35 47,439 13.326 -0.28%
2017-03-09 0 14.08 13.96 14.10 13.98 14.08 28,000 393,004 14.036 13.30 13.18 13.32 13.20 13.30 29,649 13.255 0.00%
2017-03-08 0 14.08 14.06 14.16 14.08 14.14 425,000 5,984,604 14.081 13.30 13.28 13.37 13.30 13.35 450,033 13.298 -0.28%
2017-03-07 0 14.12 14.00 14.20 - - 500,000 7,040,000 14.080 13.33 13.22 13.41 - - 529,451 13.297 0.00%
2017-03-06 0 14.12 13.78 14.20 - - 0 0 - 13.33 13.01 13.41 - - 0 - 0.00%
2017-03-03 0 14.12 13.14 14.12 - - 0 0 - 13.33 12.41 13.33 - - 0 - -0.14%
2017-03-02 0 14.14 13.58 14.16 14.14 14.22 89,800 1,275,188 14.200 13.35 12.82 13.37 13.35 13.43 95,089 13.410 -0.70%
2017-03-01 0 14.24 12.38 - 14.24 14.24 6,600 93,984 14.240 13.45 11.69 - 13.45 13.45 6,989 13.448 0.56%
2017-02-28 0 14.16 13.76 15.30 14.16 14.20 10,000 141,820 14.182 13.37 12.99 14.45 13.37 13.41 10,589 13.393 -0.84%
2017-02-27 0 14.28 12.38 14.34 - - 0 0 - 13.49 11.69 13.54 - - 0 - 0.00%
2017-02-24 0 14.28 14.18 14.38 14.28 14.28 1,600 22,848 14.280 13.49 13.39 13.58 13.49 13.49 1,694 13.486 0.00%
2017-02-23 0 14.28 12.38 14.40 14.28 14.32 35,800 511,360 14.284 13.49 11.69 13.60 13.49 13.52 37,909 13.489 -0.70%
2017-02-22 0 14.38 12.38 14.38 - - 0 0 - 13.58 11.69 13.58 - - 0 - 0.00%
2017-02-21 0 14.38 12.38 14.76 - - 0 0 - 13.58 11.69 13.94 - - 0 - -0.42%
2017-02-20 0 14.44 12.38 14.50 14.26 14.44 187,600 2,676,080 14.265 13.64 11.69 13.69 13.47 13.64 198,650 13.471 1.55%
2017-02-17 0 14.22 14.02 14.22 - - 0 0 - 13.43 13.24 13.43 - - 0 - -0.28%
2017-02-16 0 14.26 13.58 15.30 14.26 14.26 1,200 17,112 14.260 13.47 12.82 14.45 13.47 13.47 1,271 13.467 0.71%
2017-02-15 0 14.16 12.38 14.30 - - 0 0 - 13.37 11.69 13.50 - - 0 - 0.00%
2017-02-14 0 14.16 14.10 14.18 14.10 14.16 9,000 127,140 14.127 13.37 13.32 13.39 13.32 13.37 9,530 13.341 0.57%
2017-02-13 0 14.08 12.38 - 14.04 14.10 60,000 844,204 14.070 13.30 11.69 - 13.26 13.32 63,534 13.287 0.57%
2017-02-10 0 14.00 13.28 14.12 13.98 14.02 47,000 658,508 14.011 13.22 12.54 13.33 13.20 13.24 49,768 13.231 0.14%
2017-02-09 0 13.98 13.18 - 13.90 14.00 1,200 16,748 13.957 13.20 12.45 - 13.13 13.22 1,271 13.180 0.72%
2017-02-08 0 13.88 13.76 14.00 - - 500,000 6,977,600 13.955 13.11 12.99 13.22 - - 529,451 13.179 0.00%
2017-02-07 0 13.88 13.18 14.00 - - 0 0 - 13.11 12.45 13.22 - - 0 - 0.00%
2017-02-06 0 13.88 13.88 13.98 - - 0 0 - 13.11 13.11 13.20 - - 0 - 0.29%
2017-02-03 0 13.84 13.84 13.92 13.14 13.96 43,000 594,712 13.831 13.07 13.07 13.15 12.41 13.18 45,533 13.061 -1.84%
2017-02-02 0 14.10 13.98 14.10 14.02 14.10 28,200 396,564 14.063 13.32 13.20 13.32 13.24 13.32 29,861 13.280 0.86%
2017-02-01 0 13.98 12.38 14.06 13.98 13.98 3,000 41,940 13.980 13.20 11.69 13.28 13.20 13.20 3,177 13.202 0.29%
2017-01-27 0 13.94 13.86 14.08 13.94 13.94 5,200 72,488 13.940 13.16 13.09 13.30 13.16 13.16 5,506 13.165 -0.29%
2017-01-26 0 13.98 13.94 14.10 13.98 14.00 6,200 86,776 13.996 13.20 13.16 13.32 13.20 13.22 6,565 13.218 0.43%
2017-01-25 0 13.92 13.92 13.94 13.88 13.88 3,000 41,640 13.880 13.15 13.15 13.16 13.11 13.11 3,177 13.108 0.14%
2017-01-24 0 13.90 13.86 13.98 13.90 13.90 2,000 27,800 13.900 13.13 13.09 13.20 13.13 13.13 2,118 13.127 0.29%
2017-01-23 0 13.86 13.86 13.94 - - 0 0 - 13.09 13.09 13.16 - - 0 - 0.58%
2017-01-20 0 13.78 13.78 13.90 13.78 13.78 4,000 55,120 13.780 13.01 13.01 13.13 13.01 13.01 4,236 13.013 0.00%
2017-01-19 0 13.78 13.72 13.78 13.78 13.78 5,000 68,900 13.780 13.01 12.96 13.01 13.01 13.01 5,295 13.013 0.00%
2017-01-18 0 13.78 13.72 13.84 13.74 13.78 12,600 173,376 13.760 13.01 12.96 13.07 12.98 13.01 13,342 12.995 1.03%
2017-01-17 0 13.64 13.62 13.74 13.64 13.64 2,000 27,280 13.640 12.88 12.86 12.98 12.88 12.88 2,118 12.881 0.59%
2017-01-16 0 13.56 13.56 13.68 13.42 13.58 26,800 361,832 13.501 12.81 12.81 12.92 12.67 12.82 28,379 12.750 -0.15%
2017-01-13 0 13.58 13.58 13.68 13.58 13.58 1,600 21,728 13.580 12.82 12.82 12.92 12.82 12.82 1,694 12.825 0.15%
2017-01-12 0 13.56 13.52 13.60 13.56 13.56 4,000 54,240 13.560 12.81 12.77 12.84 12.81 12.81 4,236 12.806 0.00%
2017-01-11 0 13.56 13.56 13.66 13.54 13.54 5,000 67,700 13.540 12.81 12.81 12.90 12.79 12.79 5,295 12.787 -1.02%
2017-01-10 0 13.70 13.62 13.74 13.70 13.70 3,600 49,320 13.700 12.94 12.86 12.98 12.94 12.94 3,812 12.938 -0.44%
2017-01-09 0 13.76 13.72 13.76 13.78 13.78 4,000 55,120 13.780 12.99 12.96 12.99 13.01 13.01 4,236 13.013 -0.58%
2017-01-06 0 13.84 13.70 13.84 - - 0 0 - 13.07 12.94 13.07 - - 0 - -0.14%
2017-01-05 0 13.86 13.76 13.94 13.76 13.86 10,000 138,300 13.830 13.09 12.99 13.16 12.99 13.09 10,589 13.061 1.91%
2017-01-04 0 13.60 13.58 13.64 13.56 13.60 7,200 97,832 13.588 12.84 12.82 12.88 12.81 12.84 7,624 12.832 1.19%
2017-01-03 0 13.44 13.44 - 13.44 13.44 5,000 67,200 13.440 12.69 12.69 - 12.69 12.69 5,295 12.692 1.05%
2016-12-30 0 13.30 13.26 13.34 13.30 13.40 15,000 200,900 13.393 12.56 12.52 12.60 12.56 12.65 15,884 12.648 0.15%
2016-12-29 0 13.28 13.26 13.50 13.18 13.64 26,200 348,040 13.284 12.54 12.52 12.75 12.45 12.88 27,743 12.545 -1.78%
2016-12-28 0 13.52 13.34 13.56 13.52 13.52 2,000 27,040 13.520 12.77 12.60 12.81 12.77 12.77 2,118 12.768 1.65%
2016-12-23 0 13.30 13.30 13.40 13.30 13.58 55,600 752,000 13.525 12.56 12.56 12.65 12.56 12.82 58,875 12.773 -1.04%
2016-12-22 0 13.44 13.44 13.56 13.44 13.56 15,800 213,288 13.499 12.69 12.69 12.81 12.69 12.81 16,731 12.748 -0.59%
2016-12-21 0 13.52 13.46 13.54 13.52 13.52 3,000 40,560 13.520 12.77 12.71 12.79 12.77 12.77 3,177 12.768 0.60%
2016-12-20 0 13.44 13.34 13.44 13.54 13.54 5,000 67,700 13.540 12.69 12.60 12.69 12.79 12.79 5,295 12.787 -1.03%
2016-12-19 0 13.58 13.42 13.58 13.58 13.58 5,000 67,900 13.580 12.82 12.67 12.82 12.82 12.82 5,295 12.825 0.59%
2016-12-16 0 13.50 13.48 15.00 13.48 13.58 10,600 143,336 13.522 12.75 12.73 14.17 12.73 12.82 11,224 12.770 0.15%
2016-12-15 0 13.48 13.46 13.64 13.48 13.68 43,000 583,500 13.570 12.73 12.71 12.88 12.73 12.92 45,533 12.815 -1.46%
2016-12-14 0 13.68 13.68 13.76 13.68 14.00 14,400 199,044 13.823 12.92 12.92 12.99 12.92 13.22 15,248 13.054 -1.30%
2016-12-13 0 13.86 13.86 15.00 13.64 14.00 24,000 331,100 13.796 13.09 13.09 14.17 12.88 13.22 25,414 13.028 -1.42%
2016-12-12 0 14.06 13.42 14.20 14.10 14.72 4,800 69,056 14.387 13.28 12.67 13.41 13.32 13.90 5,083 13.586 -1.68%
2016-12-09 0 14.30 14.28 14.38 14.30 14.30 5,800 82,940 14.300 13.50 13.49 13.58 13.50 13.50 6,142 13.505 -0.83%
2016-12-08 0 14.42 13.62 22.60 14.44 14.44 3,200 46,208 14.440 13.62 12.86 21.34 13.64 13.64 3,388 13.637 0.42%
2016-12-07 0 14.36 13.60 14.36 14.36 14.66 5,600 80,916 14.449 13.56 12.84 13.56 13.56 13.84 5,930 13.646 0.70%
2016-12-06 0 14.26 13.88 15.50 14.26 14.50 5,200 74,832 14.391 13.47 13.11 14.64 13.47 13.69 5,506 13.590 -1.66%
2016-12-05 0 14.50 14.00 15.50 14.50 14.50 502,000 7,149,000 14.241 13.69 13.22 14.64 13.69 13.69 531,569 13.449 -0.68%
2016-12-02 0 14.60 14.60 14.80 14.60 14.82 45,400 667,232 14.697 13.79 13.79 13.98 13.79 14.00 48,074 13.879 -1.22%
2016-12-01 0 14.78 14.60 14.80 14.70 15.30 14,200 209,612 14.761 13.96 13.79 13.98 13.88 14.45 15,036 13.940 1.79%
2016-11-30 0 14.52 14.20 14.80 14.52 14.74 23,200 339,948 14.653 13.71 13.41 13.98 13.71 13.92 24,567 13.838 -1.63%
2016-11-29 0 14.76 14.68 14.76 14.00 15.30 57,228 840,687 14.690 13.94 13.86 13.94 13.22 14.45 60,599 13.873 3.22%
2016-11-28 0 14.30 14.30 14.54 14.30 14.64 24,372 353,702 14.513 13.50 13.50 13.73 13.50 13.83 25,808 13.705 -0.69%
2016-11-25 0 14.40 13.14 14.42 14.36 14.40 8,600 123,556 14.367 13.60 12.41 13.62 13.56 13.60 9,107 13.568 1.12%
2016-11-24 0 14.24 14.22 14.30 - - 0 0 - 13.45 13.43 13.50 - - 0 - 0.00%
2016-11-23 0 14.24 13.98 14.40 14.24 14.24 42,000 598,080 14.240 13.45 13.20 13.60 13.45 13.45 44,474 13.448 0.14%
2016-11-22 0 14.22 13.14 14.40 14.22 14.26 5,200 74,144 14.259 13.43 12.41 13.60 13.43 13.47 5,506 13.465 0.42%
2016-11-21 0 14.16 13.14 14.40 - - 0 0 - 13.37 12.41 13.60 - - 0 - 0.00%
2016-11-18 0 14.16 14.02 14.40 14.16 14.20 2,600 36,880 14.185 13.37 13.24 13.60 13.37 13.41 2,753 13.396 -1.26%
2016-11-17 0 14.34 14.08 22.60 - - 0 0 - 13.54 13.30 21.34 - - 0 - 0.00%
2016-11-16 0 14.34 13.14 14.40 - - 0 0 - 13.54 12.41 13.60 - - 0 - 0.00%
2016-11-15 0 14.34 13.14 14.52 14.18 14.54 6,600 94,704 14.349 13.54 12.41 13.71 13.39 13.73 6,989 13.551 1.85%
2016-11-14 0 14.08 13.14 14.48 14.08 14.50 39,000 556,756 14.276 13.30 12.41 13.67 13.30 13.69 41,297 13.482 -0.98%
2016-11-11 0 14.22 13.14 14.30 14.18 14.22 9,000 127,780 14.198 13.43 12.41 13.50 13.39 13.43 9,530 13.408 -0.28%
2016-11-10 0 14.26 14.06 14.26 14.20 14.26 8,400 119,520 14.229 13.47 13.28 13.47 13.41 13.47 8,895 13.437 1.71%
2016-11-09 0 14.02 13.14 14.20 14.02 14.20 8,800 124,584 14.157 13.24 12.41 13.41 13.24 13.41 9,318 13.370 -0.57%
2016-11-08 0 14.10 13.14 14.36 14.06 14.28 13,000 184,956 14.227 13.32 12.41 13.56 13.28 13.49 13,766 13.436 -0.28%
2016-11-07 0 14.14 13.14 14.22 14.14 14.22 5,400 76,524 14.171 13.35 12.41 13.43 13.35 13.43 5,718 13.383 0.57%
2016-11-04 0 14.06 13.14 14.24 14.06 14.16 6,200 87,292 14.079 13.28 12.41 13.45 13.28 13.37 6,565 13.296 -0.42%
2016-11-03 0 14.12 14.02 14.20 14.12 14.20 14,600 206,500 14.144 13.33 13.24 13.41 13.33 13.41 15,460 13.357 0.14%
2016-11-02 0 14.10 13.10 14.12 14.20 14.20 3,600 51,120 14.200 13.32 12.37 13.33 13.41 13.41 3,812 13.410 0.28%
2016-11-01 0 14.06 14.06 14.14 14.00 14.06 10,500 147,260 14.025 13.28 13.28 13.35 13.22 13.28 11,118 13.245 0.00%
2016-10-31 0 14.06 13.78 14.06 14.08 14.08 1,000 14,080 14.080 13.28 13.01 13.28 13.30 13.30 1,059 13.297 0.43%
2016-10-28 0 14.00 13.38 14.00 14.04 14.04 2,600 36,504 14.040 13.22 12.64 13.22 13.26 13.26 2,753 13.259 0.00%
2016-10-27 0 14.00 13.36 14.14 13.82 14.00 17,800 247,804 13.922 13.22 12.62 13.35 13.05 13.22 18,848 13.147 -0.57%
2016-10-26 0 14.08 13.86 14.42 - - 0 0 - 13.30 13.09 13.62 - - 0 - 0.00%
2016-10-25 0 14.08 13.96 14.22 13.14 14.08 1,400 19,440 13.886 13.30 13.18 13.43 12.41 13.30 1,482 13.113 0.72%
2016-10-24 0 13.98 13.98 14.28 13.94 13.96 400 5,580 13.950 13.20 13.20 13.49 13.16 13.18 424 13.174 -0.14%
2016-10-20 0 14.00 13.14 14.40 14.00 14.00 1,000 14,000 14.000 13.22 12.41 13.60 13.22 13.22 1,059 13.221 0.72%
2016-10-19 0 13.90 13.16 14.40 - - 0 0 - 13.13 12.43 13.60 - - 0 - 0.43%
2016-10-18 0 13.84 13.80 14.38 - - 0 0 - 13.07 13.03 13.58 - - 0 - 0.00%
2016-10-17 0 13.84 13.16 13.84 13.12 13.98 6,400 88,676 13.856 13.07 12.43 13.07 12.39 13.20 6,777 13.085 0.29%
2016-10-14 0 13.80 13.76 14.02 - - 0 0 - 13.03 12.99 13.24 - - 0 - 0.44%
2016-10-13 0 13.74 13.10 14.42 13.74 13.90 42,400 584,592 13.788 12.98 12.37 13.62 12.98 13.13 44,897 13.021 -2.55%
2016-10-12 0 14.10 13.90 14.42 - - 0 0 - 13.32 13.13 13.62 - - 0 - 0.00%
2016-10-11 0 14.10 14.02 14.40 13.90 14.42 58,200 821,156 14.109 13.32 13.24 13.60 13.13 13.62 61,628 13.324 1.44%
2016-10-07 0 13.90 13.78 14.32 - - 0 0 - 13.13 13.01 13.52 - - 0 - 0.00%
2016-10-06 0 13.90 13.08 14.42 - - 0 0 - 13.13 12.35 13.62 - - 0 - 0.00%
2016-10-05 0 13.90 13.08 14.42 - - 0 0 - 13.13 12.35 13.62 - - 0 - 0.00%
2016-10-04 0 13.90 13.18 14.42 - - 0 0 - 13.13 12.45 13.62 - - 0 - 0.00%
2016-10-03 0 13.90 13.08 14.42 - - 0 0 - 13.13 12.35 13.62 - - 0 - 0.00%
2016-09-30 0 13.90 13.66 13.98 13.90 14.44 17,600 251,200 14.273 13.13 12.90 13.20 13.13 13.64 18,637 13.479 0.00%
2016-09-29 0 13.90 13.38 14.02 13.90 14.14 3,400 47,924 14.095 13.13 12.64 13.24 13.13 13.35 3,600 13.311 0.72%
2016-09-28 0 13.80 13.38 14.50 - - 0 0 - 13.03 12.64 13.69 - - 0 - 0.00%
2016-09-27 0 13.80 13.60 13.80 - - 0 0 - 13.03 12.84 13.03 - - 0 - -0.14%
2016-09-26 0 13.82 13.38 13.82 13.96 14.04 2,400 33,664 14.027 13.05 12.64 13.05 13.18 13.26 2,541 13.246 -1.00%
2016-09-23 0 13.96 13.80 14.20 - - 0 0 - 13.18 13.03 13.41 - - 0 - 0.00%
2016-09-22 0 13.96 13.84 14.50 13.80 14.12 69,200 965,104 13.947 13.18 13.07 13.69 13.03 13.33 73,276 13.171 0.87%
2016-09-21 0 13.84 13.84 14.06 13.80 13.96 13,400 185,600 13.851 13.07 13.07 13.28 13.03 13.18 14,189 13.080 0.00%
2016-09-20 0 13.84 13.78 14.00 13.68 14.10 33,000 456,676 13.839 13.07 13.01 13.22 12.92 13.32 34,944 13.069 0.44%
2016-09-19 0 13.78 13.76 13.88 13.78 13.88 6,600 91,308 13.835 13.01 12.99 13.11 13.01 13.11 6,989 13.065 -0.58%
2016-09-15 0 13.86 - 14.98 - - 0 0 - 13.09 - 14.15 - - 0 - 0.00%
2016-09-14 0 13.86 - 15.02 - - 0 0 - 13.09 - 14.18 - - 0 - 0.00%
2016-09-13 0 13.86 13.40 15.10 13.86 14.04 3,000 41,860 13.953 13.09 12.65 14.26 13.09 13.26 3,177 13.177 1.17%
2016-09-12 0 13.70 13.36 15.10 13.66 14.08 31,200 429,436 13.764 12.94 12.62 14.26 12.90 13.30 33,038 12.998 -2.70%
2016-09-09 0 14.08 14.06 14.34 14.08 14.20 6,600 93,408 14.153 13.30 13.28 13.54 13.30 13.41 6,989 13.365 -1.68%
2016-09-08 0 14.32 - 15.50 14.32 14.42 2,200 31,596 14.362 13.52 - 14.64 13.52 13.62 2,330 13.563 0.70%
2016-09-07 0 14.22 14.14 15.00 14.22 14.28 5,200 73,956 14.222 13.43 13.35 14.17 13.43 13.49 5,506 13.431 0.71%
2016-09-06 0 14.12 - 15.00 14.12 14.20 6,600 93,368 14.147 13.33 - 14.17 13.33 13.41 6,989 13.360 -0.84%
2016-09-05 0 14.24 12.00 15.00 14.24 14.32 400 5,712 14.280 13.45 11.33 14.17 13.45 13.52 424 13.486 1.71%
2016-09-02 0 14.00 13.94 14.42 13.96 14.24 17,000 238,076 14.005 13.22 13.16 13.62 13.18 13.45 18,001 13.225 -1.41%
2016-09-01 0 14.20 14.06 14.22 14.20 14.50 3,200 45,772 14.304 13.41 13.28 13.43 13.41 13.69 3,388 13.508 0.57%
2016-08-31 0 14.12 13.98 14.20 - - 0 0 - 13.33 13.20 13.41 - - 0 - 0.00%
2016-08-30 0 14.12 14.12 14.32 14.12 14.14 11,000 155,356 14.123 13.33 13.33 13.52 13.33 13.35 11,648 13.338 0.08%
2016-08-29 0 14.26 14.20 14.32 14.26 14.26 25,000 356,500 14.260 13.32 13.27 13.38 13.32 13.32 26,756 13.324 -0.97%
2016-08-26 0 14.40 14.20 14.42 14.20 14.44 13,600 194,496 14.301 13.46 13.27 13.47 13.27 13.49 14,555 13.363 0.98%
2016-08-25 0 14.26 14.16 14.30 14.26 14.26 200 2,852 14.260 13.32 13.23 13.36 13.32 13.32 214 13.324 -0.83%
2016-08-24 0 14.38 14.10 15.14 14.38 14.38 400 5,752 14.380 13.44 13.17 14.15 13.44 13.44 428 13.436 0.14%
2016-08-23 0 14.36 14.36 15.14 - - 0 0 - 13.42 13.42 14.15 - - 0 - 0.00%
2016-08-22 0 14.36 14.36 14.52 14.36 14.54 17,400 250,340 14.387 13.42 13.42 13.57 13.42 13.59 18,622 13.443 -0.83%
2016-08-19 0 14.48 14.48 15.48 14.48 14.60 7,200 105,000 14.583 13.53 13.53 14.46 13.53 13.64 7,706 13.626 -1.23%
2016-08-18 0 14.66 14.54 14.68 14.58 14.66 4,600 67,296 14.630 13.70 13.59 13.72 13.62 13.70 4,923 13.670 0.27%
2016-08-17 0 14.62 - 15.00 14.62 15.30 250,000 3,684,768 14.739 13.66 - 14.02 13.66 14.30 267,557 13.772 -0.81%
2016-08-16 0 14.74 14.74 14.86 14.74 14.88 27,800 411,776 14.812 13.77 13.77 13.88 13.77 13.90 29,752 13.840 -0.54%
2016-08-15 0 14.82 14.70 14.82 14.38 14.84 22,800 333,556 14.630 13.85 13.74 13.85 13.44 13.87 24,401 13.670 3.20%
2016-08-12 0 14.36 14.20 14.36 14.20 14.36 7,400 105,880 14.308 13.42 13.27 13.42 13.27 13.42 7,920 13.369 1.84%
2016-08-11 0 14.10 14.04 22.60 14.06 14.20 10,600 149,524 14.106 13.17 13.12 21.12 13.14 13.27 11,344 13.180 0.14%
2016-08-10 0 14.08 13.98 14.08 14.10 14.38 4,400 62,560 14.218 13.16 13.06 13.16 13.17 13.44 4,709 13.285 0.00%
2016-08-09 0 14.08 13.90 14.08 14.00 14.10 1,200 16,900 14.083 13.16 12.99 13.16 13.08 13.17 1,284 13.159 1.29%
2016-08-08 0 13.90 13.90 13.98 - - 0 0 - 12.99 12.99 13.06 - - 0 - 0.58%
2016-08-05 0 13.82 13.82 13.98 - - 0 0 - 12.91 12.91 13.06 - - 0 - 0.14%
2016-08-04 0 13.80 - 22.60 - - 0 0 - 12.89 - 21.12 - - 0 - 0.00%
2016-08-03 0 13.80 13.70 13.90 13.78 13.80 8,800 121,364 13.791 12.89 12.80 12.99 12.88 12.89 9,418 12.886 0.44%
2016-08-01 0 13.74 13.60 14.80 13.74 13.76 503,000 6,871,244 13.661 12.84 12.71 13.83 12.84 12.86 538,324 12.764 -0.43%
2016-07-29 0 13.80 13.80 14.80 - - 0 0 - 12.89 12.89 13.83 - - 0 - 0.73%
2016-07-28 0 13.70 13.70 22.60 - - 0 0 - 12.80 12.80 21.12 - - 0 - 0.00%
2016-07-27 0 13.70 13.56 13.70 13.74 14.02 11,400 159,404 13.983 12.80 12.67 12.80 12.84 13.10 12,201 13.065 -2.14%
2016-07-26 0 14.00 13.84 15.90 14.00 14.00 6,200 86,800 14.000 13.08 12.93 14.86 13.08 13.08 6,635 13.081 0.86%
2016-07-25 0 13.88 13.76 14.02 - - 0 0 - 12.97 12.86 13.10 - - 0 - 0.00%
2016-07-22 0 13.88 13.68 15.00 13.88 13.88 2,000 27,760 13.880 12.97 12.78 14.02 12.97 12.97 2,140 12.969 -0.86%
2016-07-21 0 14.00 - 14.18 13.98 14.20 9,800 137,440 14.025 13.08 - 13.25 13.06 13.27 10,488 13.104 0.29%
2016-07-20 0 13.96 13.64 13.98 14.02 14.32 4,200 59,544 14.177 13.04 12.74 13.06 13.10 13.38 4,495 13.247 -0.14%
2016-07-19 0 13.98 - 14.06 - - 0 0 - 13.06 - 13.14 - - 0 - -0.71%
2016-07-18 0 14.08 13.78 14.08 - - 0 0 - 13.16 12.88 13.16 - - 0 - -0.42%
2016-07-15 0 14.14 13.88 14.14 14.12 14.32 15,000 212,760 14.184 13.21 12.97 13.21 13.19 13.38 16,053 13.253 1.00%
2016-07-14 0 14.00 13.92 14.10 13.96 14.28 45,600 638,840 14.010 13.08 13.01 13.17 13.04 13.34 48,802 13.090 -0.28%
2016-07-13 0 14.04 13.90 14.12 14.04 14.04 3,000 42,120 14.040 13.12 12.99 13.19 13.12 13.12 3,211 13.119 1.30%
2016-07-12 0 13.86 13.62 14.60 13.66 14.00 25,200 347,860 13.804 12.95 12.73 13.64 12.76 13.08 26,970 12.898 0.73%
2016-07-11 0 13.76 13.62 13.76 13.60 13.76 26,000 355,800 13.685 12.86 12.73 12.86 12.71 12.86 27,826 12.787 1.93%
2016-07-08 0 13.50 13.46 13.52 13.50 13.52 12,800 173,040 13.519 12.61 12.58 12.63 12.61 12.63 13,699 12.632 -1.03%
2016-07-07 0 13.64 13.42 13.68 13.52 13.90 46,000 628,004 13.652 12.74 12.54 12.78 12.63 12.99 49,230 12.756 1.34%
2016-07-06 0 13.46 13.36 13.58 - - 0 0 - 12.58 12.48 12.69 - - 0 - 0.00%
2016-07-05 0 13.46 13.46 13.54 13.46 13.48 3,200 43,112 13.473 12.58 12.58 12.65 12.58 12.60 3,425 12.588 -0.30%
2016-07-04 0 13.50 13.48 13.64 13.42 13.50 4,400 59,240 13.464 12.61 12.60 12.74 12.54 12.61 4,709 12.580 1.50%
2016-06-30 0 13.30 13.30 13.50 - - 0 0 - 12.43 12.43 12.61 - - 0 - 0.30%
2016-06-29 0 13.26 13.24 13.40 - - 0 0 - 12.39 12.37 12.52 - - 0 - 0.76%
2016-06-28 0 13.16 13.08 13.24 13.16 13.16 502,000 6,546,320 13.041 12.30 12.22 12.37 12.30 12.30 537,254 12.185 0.77%
2016-06-27 0 13.06 13.02 13.24 13.04 13.06 4,000 52,220 13.055 12.20 12.17 12.37 12.18 12.20 4,281 12.198 -0.46%
2016-06-24 0 13.12 13.04 13.16 13.12 13.18 16,600 218,548 13.166 12.26 12.18 12.30 12.26 12.32 17,766 12.302 -1.35%
2016-06-23 0 13.30 13.24 13.34 13.26 13.34 18,400 245,144 13.323 12.43 12.37 12.46 12.39 12.46 19,692 12.449 0.76%
2016-06-22 0 13.20 13.20 13.46 13.20 13.20 1,400 18,480 13.200 12.33 12.33 12.58 12.33 12.33 1,498 12.334 -0.45%
2016-06-21 0 13.26 13.26 13.34 - - 400,000 5,312,000 13.280 12.39 12.39 12.46 - - 428,091 12.409 0.00%
2016-06-20 0 13.26 13.26 13.36 13.18 13.24 51,200 676,440 13.212 12.39 12.39 12.48 12.32 12.37 54,796 12.345 0.00%
2016-06-17 0 13.26 13.14 13.36 13.18 13.26 17,400 230,360 13.239 12.39 12.28 12.48 12.32 12.39 18,622 12.370 0.00%
2016-06-16 0 13.26 13.12 13.26 13.30 13.30 12,000 159,600 13.300 12.39 12.26 12.39 12.43 12.43 12,843 12.427 -0.15%
2016-06-15 0 13.28 13.16 13.28 13.00 13.32 11,200 147,320 13.154 12.41 12.30 12.41 12.15 12.45 11,987 12.290 1.37%
2016-06-14 0 13.10 13.02 13.20 - - 0 0 - 12.24 12.17 12.33 - - 0 - 0.00%
2016-06-13 0 13.10 13.00 13.18 13.10 13.32 32,200 426,140 13.234 12.24 12.15 12.32 12.24 12.45 34,461 12.366 -2.67%
2016-06-10 0 13.46 13.28 13.46 13.46 13.46 4,000 53,840 13.460 12.58 12.41 12.58 12.58 12.58 4,281 12.577 -1.75%
2016-06-08 0 13.70 - 13.74 - - 0 0 - 12.80 - 12.84 - - 0 - 0.00%
2016-06-07 0 13.70 13.62 13.82 - - 0 0 - 12.80 12.73 12.91 - - 0 - 0.00%
2016-06-06 0 13.70 13.64 13.80 13.64 13.70 7,000 95,700 13.671 12.80 12.74 12.89 12.74 12.80 7,492 12.774 0.44%
2016-06-03 0 13.64 13.64 13.92 13.64 13.72 6,000 82,192 13.699 12.74 12.74 13.01 12.74 12.82 6,421 12.800 -0.58%
2016-06-02 0 13.72 13.72 13.84 13.72 13.72 4,000 54,880 13.720 12.82 12.82 12.93 12.82 12.82 4,281 12.820 1.33%
2016-06-01 0 13.54 13.48 13.60 - - 0 0 - 12.65 12.60 12.71 - - 0 - 0.00%
2016-05-31 0 13.54 - 13.64 13.28 13.54 4,000 53,640 13.410 12.65 - 12.74 12.41 12.65 4,281 12.530 3.36%
2016-05-30 0 13.10 13.08 13.22 - - 0 0 - 12.24 12.22 12.35 - - 0 - 0.00%
2016-05-27 0 13.10 13.08 13.30 - - 0 0 - 12.24 12.22 12.43 - - 0 - 0.00%
2016-05-26 0 13.10 13.08 13.20 12.98 12.98 1,000 12,980 12.980 12.24 12.22 12.33 12.13 12.13 1,070 12.128 0.15%
2016-05-25 0 13.08 - 22.60 - - 0 0 - 12.22 - 21.12 - - 0 - 0.00%
2016-05-24 0 13.08 13.06 13.30 13.02 13.02 400 5,208 13.020 12.22 12.20 12.43 12.17 12.17 428 12.166 -0.30%
2016-05-23 0 13.12 13.06 13.26 - - 0 0 - 12.26 12.20 12.39 - - 0 - 0.00%
2016-05-20 0 13.12 13.06 13.50 13.02 13.12 8,400 109,828 13.075 12.26 12.20 12.61 12.17 12.26 8,990 12.217 0.15%
2016-05-19 0 13.10 12.10 13.24 13.02 13.20 132,600 1,737,408 13.103 12.24 11.31 12.37 12.17 12.33 141,912 12.243 0.00%
2016-05-18 0 13.10 13.06 13.18 12.76 13.16 215,101 2,800,738 13.021 12.24 12.20 12.32 11.92 12.30 230,207 12.166 -1.06%
2016-05-17 0 13.24 13.18 13.34 13.22 13.32 16,200 214,264 13.226 12.37 12.32 12.46 12.35 12.45 17,338 12.358 0.15%
2016-05-16 0 13.22 13.16 13.30 13.06 13.24 36,000 473,776 13.160 12.35 12.30 12.43 12.20 12.37 38,528 12.297 0.76%
2016-05-13 0 13.12 13.08 13.28 13.10 13.28 90,301 1,190,231 13.181 12.26 12.22 12.41 12.24 12.41 96,643 12.316 -0.91%
2016-05-12 0 13.24 13.14 13.32 13.14 13.26 79,200 1,046,460 13.213 12.37 12.28 12.45 12.28 12.39 84,762 12.346 -0.45%
2016-05-11 0 13.30 - 13.30 13.26 13.46 31,800 423,456 13.316 12.43 - 12.43 12.39 12.58 34,033 12.442 0.61%
2016-05-10 0 13.22 13.20 13.40 13.18 13.18 1,000 13,180 13.180 12.35 12.33 12.52 12.32 12.32 1,070 12.315 -0.15%
2016-05-09 0 13.24 - 13.26 13.20 13.38 37,800 501,108 13.257 12.37 - 12.39 12.33 12.50 40,455 12.387 -2.07%
2016-05-06 0 13.52 13.50 13.64 13.52 13.84 24,400 333,672 13.675 12.63 12.61 12.74 12.63 12.93 26,114 12.778 -3.15%
2016-05-05 0 13.96 13.84 14.02 13.96 13.96 3,200 44,672 13.960 13.04 12.93 13.10 13.04 13.04 3,425 13.044 0.43%
2016-05-04 0 13.90 13.86 13.90 13.88 13.92 13,000 180,560 13.889 12.99 12.95 12.99 12.97 13.01 13,913 12.978 0.14%
2016-05-03 0 13.88 13.80 13.88 13.80 14.12 66,200 919,864 13.895 12.97 12.89 12.97 12.89 13.19 70,849 12.983 1.17%
2016-04-29 0 13.72 13.72 13.76 13.70 13.82 24,000 329,628 13.735 12.82 12.82 12.86 12.80 12.91 25,685 12.833 -0.44%
2016-04-28 0 13.78 13.64 13.78 - - 0 0 - 12.88 12.74 12.88 - - 0 - 0.00%
2016-04-27 0 13.78 - 13.86 13.78 13.86 600 8,284 13.807 12.88 - 12.95 12.88 12.95 642 12.901 0.29%
2016-04-26 0 13.74 13.72 13.86 13.74 13.86 2,000 27,504 13.752 12.84 12.82 12.95 12.84 12.95 2,140 12.850 0.73%
2016-04-25 0 13.64 - 13.76 13.64 13.64 3,000 40,920 13.640 12.74 - 12.86 12.74 12.74 3,211 12.745 -0.87%
2016-04-22 0 13.76 13.76 13.84 13.68 13.68 400 5,472 13.680 12.86 12.86 12.93 12.78 12.78 428 12.782 -0.58%
2016-04-21 0 13.84 13.76 13.98 13.84 13.84 14,000 193,760 13.840 12.93 12.86 13.06 12.93 12.93 14,983 12.932 -0.72%
2016-04-20 0 13.94 - 13.94 14.10 14.10 12,000 169,200 14.100 13.03 - 13.03 13.17 13.17 12,843 13.175 -1.69%
2016-04-19 0 14.18 - 14.18 - - 0 0 - 13.25 - 13.25 - - 0 - 0.00%
2016-04-18 0 14.18 - 14.18 - - 0 0 - 13.25 - 13.25 - - 0 - -0.14%
2016-04-15 0 14.20 14.16 14.30 - - 0 0 - 13.27 13.23 13.36 - - 0 - 0.00%
2016-04-14 0 14.20 12.58 14.68 14.20 14.56 6,600 95,420 14.458 13.27 11.75 13.72 13.27 13.60 7,063 13.509 -1.25%
2016-04-13 0 14.38 14.38 14.48 14.38 14.38 3,000 43,140 14.380 13.44 13.44 13.53 13.44 13.44 3,211 13.436 2.28%
2016-04-12 0 14.06 14.06 14.26 14.00 14.18 42,000 590,160 14.051 13.14 13.14 13.32 13.08 13.25 44,950 13.129 -1.82%
2016-04-11 0 14.32 12.06 14.54 14.32 14.32 800 11,456 14.320 13.38 11.27 13.59 13.38 13.38 856 13.380 1.85%
2016-04-08 0 14.06 - 22.60 - - 1,000,000 13,920,000 13.920 13.14 - 21.12 - - 1,070,227 13.007 0.00%
2016-04-07 0 14.06 14.02 14.06 14.06 14.42 43,800 618,020 14.110 13.14 13.10 13.14 13.14 13.47 46,876 13.184 -0.99%
2016-04-06 0 14.20 14.14 22.60 14.20 14.20 6,400 90,880 14.200 13.27 13.21 21.12 13.27 13.27 6,849 13.268 0.71%
2016-04-05 0 14.10 14.10 15.00 14.02 14.06 1,600 22,480 14.050 13.17 13.17 14.02 13.10 13.14 1,712 13.128 0.57%
2016-04-01 0 14.02 13.82 14.06 13.94 14.04 29,600 414,336 13.998 13.10 12.91 13.14 13.03 13.12 31,679 13.079 -0.71%
2016-03-31 0 14.12 14.08 14.28 14.08 14.14 17,000 240,020 14.119 13.19 13.16 13.34 13.16 13.21 18,194 13.192 0.71%
2016-03-30 0 14.02 14.02 14.40 - - 0 0 - 13.10 13.10 13.46 - - 0 - 0.86%
2016-03-29 0 13.90 - 22.60 13.90 13.90 400 5,560 13.900 12.99 - 21.12 12.99 12.99 428 12.988 0.14%
2016-03-24 0 13.88 13.28 14.00 13.88 13.94 600 8,352 13.920 12.97 12.41 13.08 12.97 13.03 642 13.007 -1.42%
2016-03-23 0 14.08 14.08 14.58 14.08 14.26 8,600 121,196 14.093 13.16 13.16 13.62 13.16 13.32 9,204 13.168 -0.98%
2016-03-22 0 14.22 14.12 14.22 14.20 14.32 14,000 199,904 14.279 13.29 13.19 13.29 13.27 13.38 14,983 13.342 -0.14%
2016-03-21 0 14.24 14.24 14.50 14.22 14.24 8,000 113,880 14.235 13.31 13.31 13.55 13.29 13.31 8,562 13.301 2.01%
2016-03-18 0 13.96 13.90 14.10 13.76 13.96 12,200 168,924 13.846 13.04 12.99 13.17 12.86 13.04 13,057 12.938 2.35%
2016-03-17 0 13.64 13.60 13.78 13.42 13.64 174,300 2,363,500 13.560 12.74 12.71 12.88 12.54 12.74 186,541 12.670 1.64%
2016-03-16 0 13.42 11.58 13.42 13.24 13.42 2,200 29,344 13.338 12.54 10.82 12.54 12.37 12.54 2,354 12.463 1.82%
2016-03-15 0 13.18 11.34 13.34 13.16 13.44 1,800 23,880 13.267 12.32 10.60 12.46 12.30 12.56 1,926 12.396 -1.20%
2016-03-14 0 13.34 13.34 13.40 13.32 13.50 63,000 847,920 13.459 12.46 12.46 12.52 12.45 12.61 67,424 12.576 1.21%
2016-03-11 0 13.18 13.18 13.24 13.06 13.18 4,800 63,040 13.133 12.32 12.32 12.37 12.20 12.32 5,137 12.272 -0.45%
2016-03-10 0 13.24 13.00 13.26 13.02 13.32 9,200 121,752 13.234 12.37 12.15 12.39 12.17 12.45 9,846 12.366 0.00%
2016-03-09 0 13.24 13.20 13.34 13.24 13.24 400 5,296 13.240 12.37 12.33 12.46 12.37 12.37 428 12.371 -1.93%
2016-03-08 0 13.50 - 22.60 13.26 13.54 6,400 85,832 13.411 12.61 - 21.12 12.39 12.65 6,849 12.531 -0.74%
2016-03-07 0 13.60 13.40 13.60 13.60 13.68 2,200 29,936 13.607 12.71 12.52 12.71 12.71 12.78 2,354 12.714 1.49%
2016-03-04 0 13.40 11.26 14.00 13.18 13.42 104,600 1,399,596 13.381 12.52 10.52 13.08 12.32 12.54 111,946 12.502 1.98%
2016-03-03 0 13.14 12.22 14.00 13.12 13.24 4,000 52,840 13.210 12.28 11.42 13.08 12.26 12.37 4,281 12.343 0.15%
2016-03-02 0 13.12 12.60 22.00 12.80 13.26 36,200 473,172 13.071 12.26 11.77 20.56 11.96 12.39 38,742 12.213 3.63%
2016-03-01 0 12.66 12.66 12.72 12.40 12.66 12,000 151,128 12.594 11.83 11.83 11.89 11.59 11.83 12,843 11.768 0.32%
2016-02-29 0 12.62 12.62 22.60 12.36 12.60 18,400 228,752 12.432 11.79 11.79 21.12 11.55 11.77 19,692 11.616 -1.25%
2016-02-26 0 12.78 12.64 12.78 12.74 12.90 19,800 253,076 12.782 11.94 11.81 11.94 11.90 12.05 21,190 11.943 1.11%
2016-02-25 0 12.64 12.60 12.86 12.62 13.30 1,101,800 14,341,908 13.017 11.81 11.77 12.02 11.79 12.43 1,179,176 12.163 -5.53%
2016-02-24 0 13.38 11.46 13.40 13.20 13.48 101,200 1,353,440 13.374 12.50 10.71 12.52 12.33 12.60 108,307 12.496 -0.30%
2016-02-23 0 13.42 11.50 22.60 13.38 13.54 39,500 530,558 13.432 12.54 10.75 21.12 12.50 12.65 42,274 12.550 -0.45%
2016-02-22 0 13.48 11.32 22.60 13.12 13.50 311,200 4,161,660 13.373 12.60 10.58 21.12 12.26 12.61 333,055 12.495 2.43%
2016-02-19 0 13.16 11.26 13.30 13.16 13.40 36,600 482,640 13.187 12.30 10.52 12.43 12.30 12.52 39,170 12.322 -0.60%
2016-02-18 0 13.24 13.10 13.34 13.24 13.40 187,600 2,496,360 13.307 12.37 12.24 12.46 12.37 12.52 200,775 12.434 0.30%
2016-02-17 0 13.20 12.68 13.24 12.94 13.20 146,400 1,925,464 13.152 12.33 11.85 12.37 12.09 12.33 156,681 12.289 0.00%
2016-02-16 0 13.20 13.08 13.20 12.92 13.22 449,400 5,844,824 13.006 12.33 12.22 12.33 12.07 12.35 480,960 12.152 2.96%
2016-02-15 0 12.82 - 22.60 12.52 12.82 139,200 1,756,520 12.619 11.98 - 21.12 11.70 11.98 148,976 11.791 5.08%
2016-02-12 0 12.20 - 12.40 12.18 12.32 5,400 65,972 12.217 11.40 - 11.59 11.38 11.51 5,779 11.415 -1.61%
2016-02-11 0 12.40 12.34 12.60 12.40 14.08 8,600 107,724 12.526 11.59 11.53 11.77 11.59 13.16 9,204 11.704 -3.13%
2016-02-05 0 12.80 12.62 12.82 12.80 12.86 459,800 6,002,396 13.054 11.96 11.79 11.98 11.96 12.02 492,090 12.198 0.95%
2016-02-04 0 12.68 12.60 12.68 12.40 12.96 72,000 913,224 12.684 11.85 11.77 11.85 11.59 12.11 77,056 11.851 0.79%
2016-02-03 0 12.58 12.40 12.58 12.36 12.62 17,200 215,380 12.522 11.75 11.59 11.75 11.55 11.79 18,408 11.700 -0.32%
2016-02-02 0 12.62 12.40 12.64 12.60 12.66 147,800 1,865,204 12.620 11.79 11.59 11.81 11.77 11.83 158,180 11.792 1.77%
2016-02-01 0 12.40 12.40 12.50 12.40 12.80 50,000 621,948 12.439 11.59 11.59 11.68 11.59 11.96 53,511 11.623 -3.13%
2016-01-29 0 12.80 - 12.82 12.20 12.90 84,200 1,055,832 12.540 11.96 - 11.98 11.40 12.05 90,113 11.717 1.59%
2016-01-28 0 12.60 - 12.60 12.60 12.68 47,000 592,920 12.615 11.77 - 11.77 11.77 11.85 50,301 11.788 -1.25%
2016-01-27 0 12.76 12.76 22.60 12.46 12.76 26,900 338,844 12.596 11.92 11.92 21.12 11.64 11.92 28,789 11.770 0.16%
2016-01-26 0 12.74 - 12.76 12.92 13.38 8,000 104,924 13.116 11.90 - 11.92 12.07 12.50 8,562 12.255 -4.93%
2016-01-25 0 13.40 13.36 13.40 13.40 13.44 2,200 29,488 13.404 12.52 12.48 12.52 12.52 12.56 2,354 12.524 0.60%
2016-01-22 0 13.32 - 13.42 13.18 13.34 4,800 63,412 13.211 12.45 - 12.54 12.32 12.46 5,137 12.344 5.55%
2016-01-21 0 12.62 13.00 22.60 12.52 13.68 33,000 438,828 13.298 11.79 12.15 21.12 11.70 12.78 35,317 12.425 -7.34%
2016-01-20 0 13.62 13.62 13.78 13.60 13.60 1,000 13,600 13.600 12.73 12.73 12.88 12.71 12.71 1,070 12.708 -1.16%
2016-01-19 0 13.78 13.76 13.78 13.54 13.80 1,400 19,056 13.611 12.88 12.86 12.88 12.65 12.89 1,498 12.718 1.77%
2016-01-18 0 13.54 13.50 13.70 - - 0 0 - 12.65 12.61 12.80 - - 0 - 0.00%
2016-01-15 0 13.54 13.10 13.68 13.54 13.60 3,200 43,448 13.578 12.65 12.24 12.78 12.65 12.71 3,425 12.687 -2.31%
2016-01-14 0 13.86 13.46 13.90 13.14 13.86 54,400 727,964 13.382 12.95 12.58 12.99 12.28 12.95 58,220 12.504 2.21%
2016-01-13 0 13.56 13.50 13.70 13.56 13.72 4,600 62,696 13.630 12.67 12.61 12.80 12.67 12.82 4,923 12.735 -1.31%
2016-01-12 0 13.74 12.54 14.50 13.74 13.86 3,600 49,704 13.807 12.84 11.72 13.55 12.84 12.95 3,853 12.901 0.29%
2016-01-11 0 13.70 13.70 13.90 13.48 13.96 11,000 150,864 13.715 12.80 12.80 12.99 12.60 13.04 11,772 12.815 -4.99%
2016-01-08 0 14.42 13.90 14.60 14.04 14.90 35,800 516,340 14.423 13.47 12.99 13.64 13.12 13.92 38,314 13.476 5.26%
2016-01-07 0 13.70 13.64 13.88 13.70 14.70 80,600 1,141,352 14.161 12.80 12.74 12.97 12.80 13.74 86,260 13.231 -8.79%
2016-01-06 0 15.02 14.38 15.40 - - 0 0 - 14.03 13.44 14.39 - - 0 - 0.00%
2016-01-05 0 15.02 14.88 15.10 14.88 15.50 9,000 136,188 15.132 14.03 13.90 14.11 13.90 14.48 9,632 14.139 -0.40%
2016-01-04 0 15.08 15.08 15.40 15.06 16.26 76,000 1,183,452 15.572 14.09 14.09 14.39 14.07 15.19 81,337 14.550 -7.14%
2015-12-31 0 16.24 16.20 16.24 16.14 16.24 4,400 71,176 16.176 15.17 15.14 15.17 15.08 15.17 4,709 15.115 1.50%
2015-12-30 0 16.00 16.00 16.20 16.00 16.40 11,800 192,536 16.317 14.95 14.95 15.14 14.95 15.32 12,629 15.246 -1.48%
2015-12-29 0 16.24 16.24 16.36 16.18 16.50 110,800 1,816,996 16.399 15.17 15.17 15.29 15.12 15.42 118,581 15.323 1.37%
2015-12-28 0 16.02 15.96 16.18 16.02 16.66 20,400 332,296 16.289 14.97 14.91 15.12 14.97 15.57 21,833 15.220 -2.91%
2015-12-24 0 16.50 16.30 16.50 - - 0 0 - 15.42 15.23 15.42 - - 0 - -1.20%
2015-12-23 0 16.70 16.70 16.74 16.64 16.74 178,100 2,981,110 16.738 15.60 15.60 15.64 15.55 15.64 190,607 15.640 0.00%
2015-12-22 0 16.70 16.70 16.76 16.48 16.60 93,200 1,537,928 16.501 15.60 15.60 15.66 15.40 15.51 99,745 15.419 0.72%
2015-12-21 0 16.58 16.54 16.68 16.02 16.58 58,200 951,752 16.353 15.49 15.45 15.59 14.97 15.49 62,287 15.280 3.62%
2015-12-18 0 16.00 14.96 16.48 16.00 16.10 10,200 163,576 16.037 14.95 13.98 15.40 14.95 15.04 10,916 14.985 0.25%
2015-12-17 0 15.96 15.82 16.40 15.56 15.98 95,800 1,512,648 15.790 14.91 14.78 15.32 14.54 14.93 102,528 14.754 2.97%
2015-12-16 0 15.50 15.40 15.58 15.30 15.68 17,000 263,080 15.475 14.48 14.39 14.56 14.30 14.65 18,194 14.460 -1.27%
2015-12-15 0 15.70 15.12 16.20 15.12 15.76 2,800 43,640 15.586 14.67 14.13 15.14 14.13 14.73 2,997 14.563 0.90%
2015-12-14 0 15.56 15.44 16.00 14.90 15.56 37,800 576,696 15.257 14.54 14.43 14.95 13.92 14.54 40,455 14.255 0.39%
2015-12-11 0 15.50 15.08 15.68 15.42 15.60 36,600 569,548 15.561 14.48 14.09 14.65 14.41 14.58 39,170 14.540 -0.39%
2015-12-10 0 15.56 - 15.68 15.56 15.78 8,600 135,056 15.704 14.54 - 14.65 14.54 14.74 9,204 14.674 -0.51%
2015-12-09 0 15.64 - 15.74 15.64 15.64 87,600 1,370,064 15.640 14.61 - 14.71 14.61 14.61 93,752 14.614 -1.01%
2015-12-08 0 15.80 15.18 15.80 15.62 15.80 47,800 748,504 15.659 14.76 14.18 14.76 14.60 14.76 51,157 14.632 -1.37%
2015-12-07 0 16.02 15.02 16.20 16.02 16.02 3,600 57,672 16.020 14.97 14.03 15.14 14.97 14.97 3,853 14.969 0.00%
2015-12-04 0 16.02 15.32 16.18 16.02 16.22 39,000 625,820 16.047 14.97 14.31 15.12 14.97 15.16 41,739 14.994 -1.84%
2015-12-03 0 16.32 15.58 16.48 16.32 16.32 2,400 39,168 16.320 15.25 14.56 15.40 15.25 15.25 2,569 15.249 0.87%
2015-12-02 0 16.18 15.68 16.38 15.94 16.40 25,200 405,984 16.111 15.12 14.65 15.31 14.89 15.32 26,970 15.053 2.15%
2015-12-01 0 15.84 15.50 15.92 15.62 16.10 32,000 505,288 15.790 14.80 14.48 14.88 14.60 15.04 34,247 14.754 1.15%
2015-11-30 0 15.66 15.56 15.70 15.44 15.66 10,800 168,136 15.568 14.63 14.54 14.67 14.43 14.63 11,558 14.547 -0.25%
2015-11-27 0 15.70 15.70 15.90 15.50 16.40 5,600 89,432 15.970 14.67 14.67 14.86 14.48 15.32 5,993 14.922 -5.42%
2015-11-26 0 16.60 16.44 16.62 - - 0 0 - 15.51 15.36 15.53 - - 0 - -0.24%
2015-11-25 0 16.64 16.64 16.68 - - 0 0 - 15.55 15.55 15.59 - - 0 - 0.85%
2015-11-24 0 16.50 16.50 16.54 16.16 16.36 5,800 94,528 16.298 15.42 15.42 15.45 15.10 15.29 6,207 15.228 -0.24%
2015-11-23 0 16.54 16.54 16.70 16.04 16.76 26,000 428,840 16.494 15.45 15.45 15.60 14.99 15.66 27,826 15.412 -1.08%
2015-11-20 0 16.72 16.70 16.78 - - 0 0 - 15.62 15.60 15.68 - - 0 - 0.72%
2015-11-19 0 16.60 16.60 16.66 - - 0 0 - 15.51 15.51 15.57 - - 0 - 1.59%
2015-11-18 0 16.34 16.20 16.46 16.34 16.34 1,000 16,340 16.340 15.27 15.14 15.38 15.27 15.27 1,070 15.268 -1.21%
2015-11-17 0 16.54 16.02 16.54 16.42 16.76 51,400 850,152 16.540 15.45 14.97 15.45 15.34 15.66 55,010 15.455 0.73%
2015-11-16 0 16.42 16.12 16.64 16.12 16.32 9,200 148,736 16.167 15.34 15.06 15.55 15.06 15.25 9,846 15.106 0.00%
2015-11-13 0 16.42 16.36 16.56 16.20 16.56 25,400 415,764 16.369 15.34 15.29 15.47 15.14 15.47 27,184 15.295 -1.56%
2015-11-12 0 16.68 16.46 16.92 16.64 16.80 31,200 523,688 16.785 15.59 15.38 15.81 15.55 15.70 33,391 15.683 -0.71%
2015-11-11 0 16.80 16.80 17.00 16.80 16.80 5,200 87,360 16.800 15.70 15.70 15.88 15.70 15.70 5,565 15.698 -0.59%
2015-11-10 0 16.90 16.80 17.02 16.80 17.20 64,200 1,090,740 16.990 15.79 15.70 15.90 15.70 16.07 68,709 15.875 -1.17%
2015-11-09 0 17.10 16.80 17.10 16.98 17.30 6,000 102,528 17.088 15.98 15.70 15.98 15.87 16.16 6,421 15.967 1.42%
2015-11-06 0 16.86 16.74 16.86 16.86 16.86 1,200 20,232 16.860 15.75 15.64 15.75 15.75 15.75 1,284 15.754 1.93%
2015-11-05 0 16.54 15.18 17.00 16.22 16.62 21,000 346,840 16.516 15.45 14.18 15.88 15.16 15.53 22,475 15.432 2.22%
2015-11-04 0 16.18 15.00 16.22 15.64 16.20 267,200 4,238,820 15.864 15.12 14.02 15.16 14.61 15.14 285,965 14.823 5.06%
2015-11-03 0 15.40 15.40 15.56 15.40 15.40 4,600 70,840 15.400 14.39 14.39 14.54 14.39 14.39 4,923 14.389 0.00%
2015-11-02 0 15.40 15.40 15.50 15.38 15.76 61,400 948,940 15.455 14.39 14.39 14.48 14.37 14.73 65,712 14.441 -2.16%
2015-10-30 0 15.74 15.00 15.84 15.60 15.90 180,200 2,846,568 15.797 14.71 14.02 14.80 14.58 14.86 192,855 14.760 -0.13%
2015-10-29 0 15.76 15.02 15.92 - - 0 0 - 14.73 14.03 14.88 - - 0 - 0.00%
2015-10-28 0 15.76 15.04 15.76 15.76 15.94 45,400 720,332 15.866 14.73 14.05 14.73 14.73 14.89 48,588 14.825 -0.51%
2015-10-27 0 15.84 15.80 15.98 15.58 15.84 112,400 1,761,476 15.672 14.80 14.76 14.93 14.56 14.80 120,293 14.643 -0.38%
2015-10-26 0 15.90 15.64 15.96 15.86 16.00 79,000 1,255,436 15.892 14.86 14.61 14.91 14.82 14.95 84,548 14.849 0.63%
2015-10-23 0 15.80 15.20 16.82 15.70 15.80 3,600 56,680 15.744 14.76 14.20 15.72 14.67 14.76 3,853 14.711 1.54%
2015-10-22 0 15.56 15.18 15.72 15.22 15.72 54,600 851,392 15.593 14.54 14.18 14.69 14.22 14.69 58,434 14.570 -1.52%
2015-10-20 0 15.80 15.04 15.98 15.72 15.96 74,400 1,172,804 15.764 14.76 14.05 14.93 14.69 14.91 79,625 14.729 0.38%
2015-10-19 0 15.74 15.74 16.16 15.66 16.18 96,200 1,539,944 16.008 14.71 14.71 15.10 14.63 15.12 102,956 14.957 -1.99%
2015-10-16 0 16.06 16.12 16.30 15.58 16.18 205,100 3,273,396 15.960 15.01 15.06 15.23 14.56 15.12 219,503 14.913 3.61%
2015-10-15 0 15.50 15.50 15.80 14.74 15.64 145,200 2,252,976 15.516 14.48 14.48 14.76 13.77 14.61 155,397 14.498 1.84%
2015-10-14 0 15.22 14.60 15.80 15.22 15.44 40,200 616,212 15.329 14.22 13.64 14.76 14.22 14.43 43,023 14.323 -1.17%
2015-10-13 0 15.40 15.10 15.40 - - 0 0 - 14.39 14.11 14.39 - - 0 - 0.00%
2015-10-12 0 15.40 15.40 15.64 15.18 15.76 261,400 4,050,264 15.495 14.39 14.39 14.61 14.18 14.73 279,757 14.478 2.80%
2015-10-09 0 14.98 14.84 16.00 - - 0 0 - 14.00 13.87 14.95 - - 0 - 0.00%
2015-10-08 0 14.98 14.92 15.06 14.94 15.34 184,000 2,769,476 15.052 14.00 13.94 14.07 13.96 14.33 196,922 14.064 -2.73%
2015-10-07 0 15.40 15.40 15.50 14.62 15.30 220,200 3,309,352 15.029 14.39 14.39 14.48 13.66 14.30 235,664 14.043 4.76%
2015-10-06 0 14.70 14.64 14.82 14.70 14.84 103,400 1,522,800 14.727 13.74 13.68 13.85 13.74 13.87 110,661 13.761 0.55%
2015-10-05 0 14.62 14.54 14.80 14.62 14.66 25,000 365,900 14.636 13.66 13.59 13.83 13.66 13.70 26,756 13.676 1.11%
2015-10-02 0 14.46 14.46 14.50 - - 0 0 - 13.51 13.51 13.55 - - 0 - 1.12%
2015-09-30 0 14.30 14.16 14.38 14.30 14.32 600 8,588 14.313 13.36 13.23 13.44 13.36 13.38 642 13.374 0.99%
2015-09-29 0 14.16 14.16 14.26 13.98 14.16 3,400 47,808 14.061 13.23 13.23 13.32 13.06 13.23 3,639 13.139 -1.26%
2015-09-25 0 14.34 14.20 14.36 14.20 14.60 181,000 2,595,392 14.339 13.40 13.27 13.42 13.27 13.64 193,711 13.398 -0.55%
2015-09-24 0 14.42 14.30 14.50 14.42 14.52 14,000 202,080 14.434 13.47 13.36 13.55 13.47 13.57 14,983 13.487 0.84%
2015-09-23 0 14.30 14.26 14.40 14.30 14.62 28,200 404,808 14.355 13.36 13.32 13.46 13.36 13.66 30,180 13.413 -2.85%
2015-09-22 0 14.72 14.66 14.84 14.72 14.94 14,200 210,708 14.839 13.75 13.70 13.87 13.75 13.96 15,197 13.865 0.96%
2015-09-21 0 14.58 14.58 14.80 14.48 14.50 2,400 34,772 14.488 13.62 13.62 13.83 13.53 13.55 2,569 13.538 1.25%
2015-09-18 0 14.40 14.38 14.56 14.40 14.56 7,000 100,960 14.423 13.46 13.44 13.60 13.46 13.60 7,492 13.476 -1.10%
2015-09-17 0 14.56 14.40 15.00 14.32 14.76 75,000 1,102,048 14.694 13.60 13.46 14.02 13.38 13.79 80,267 13.730 -0.82%
2015-09-16 0 14.68 14.20 14.68 14.04 14.88 4,800 67,728 14.110 13.72 13.27 13.72 13.12 13.90 5,137 13.184 3.38%
2015-09-15 0 14.20 14.00 14.20 13.80 14.20 25,400 358,132 14.100 13.27 13.08 13.27 12.89 13.27 27,184 13.174 -0.56%
2015-09-14 0 14.28 14.10 14.34 14.14 14.68 77,000 1,096,300 14.238 13.34 13.17 13.40 13.21 13.72 82,407 13.303 -3.38%
2015-09-11 0 14.78 14.00 14.80 14.72 14.80 6,400 94,408 14.751 13.81 13.08 13.83 13.75 13.83 6,849 13.783 1.51%
2015-09-10 0 14.56 14.50 14.70 14.54 14.66 26,800 390,464 14.570 13.60 13.55 13.74 13.59 13.70 28,682 13.614 -1.36%
2015-09-09 0 14.76 14.74 14.94 14.62 15.00 51,400 761,232 14.810 13.79 13.77 13.96 13.66 14.02 55,010 13.838 1.51%
2015-09-08 0 14.54 14.54 14.70 13.74 14.50 23,400 328,168 14.024 13.59 13.59 13.74 12.84 13.55 25,043 13.104 5.06%
2015-09-07 0 13.84 13.82 13.90 13.76 14.30 1,040,200 14,526,028 13.965 12.93 12.91 12.99 12.86 13.36 1,113,250 13.048 -0.57%
2015-09-04 0 13.92 13.90 14.10 13.92 14.04 2,800 39,124 13.973 13.01 12.99 13.17 13.01 13.12 2,997 13.056 -0.85%
2015-09-02 0 14.04 14.04 14.24 13.68 14.46 20,600 290,452 14.100 13.12 13.12 13.31 12.78 13.51 22,047 13.174 0.00%
2015-09-01 0 14.04 14.04 14.22 13.70 14.48 311,200 4,448,584 14.295 13.12 13.12 13.29 12.80 13.53 333,055 13.357 -3.84%
2015-08-31 0 14.60 14.38 14.74 13.84 14.74 402,800 5,759,640 14.299 13.64 13.44 13.77 12.93 13.77 431,087 13.361 -0.41%
2015-08-28 0 14.66 14.26 14.84 14.20 14.80 83,200 1,208,080 14.520 13.70 13.32 13.87 13.27 13.83 89,043 13.567 0.41%
2015-08-27 0 14.60 14.10 14.98 13.02 14.60 356,200 4,805,500 13.491 13.64 13.17 14.00 12.17 13.64 381,215 12.606 13.00%
2015-08-26 0 12.92 12.90 13.10 12.72 13.90 549,600 7,300,240 13.283 12.07 12.05 12.24 11.89 12.99 588,197 12.411 0.16%
2015-08-25 0 12.90 12.70 12.90 12.90 14.14 153,800 2,097,724 13.639 12.05 11.87 12.05 12.05 13.21 164,601 12.744 -7.19%
2015-08-24 0 13.90 13.68 13.90 13.56 15.00 93,000 1,333,788 14.342 12.99 12.78 12.99 12.67 14.02 99,531 13.401 -12.80%
2015-08-21 0 15.94 15.80 15.94 15.80 16.20 126,400 2,029,420 16.056 14.89 14.76 14.89 14.76 15.14 135,277 15.002 -3.04%
2015-08-20 0 16.44 16.16 16.60 16.40 16.94 196,600 3,285,724 16.713 15.36 15.10 15.51 15.32 15.83 210,407 15.616 -3.29%
2015-08-19 0 17.00 16.84 17.00 16.50 17.00 50,200 845,980 16.852 15.88 15.73 15.88 15.42 15.88 53,725 15.746 1.19%
2015-08-18 0 16.80 16.68 16.86 16.80 17.96 22,000 383,848 17.448 15.70 15.59 15.75 15.70 16.78 23,545 16.303 -5.51%
2015-08-17 0 17.78 17.60 17.78 17.04 17.84 237,400 4,190,804 17.653 16.61 16.45 16.61 15.92 16.67 254,072 16.495 -0.34%
2015-08-14 0 17.84 17.64 18.00 17.74 17.84 21,400 379,776 17.747 16.67 16.48 16.82 16.58 16.67 22,903 16.582 0.56%
2015-08-13 0 17.74 17.56 17.94 16.94 17.76 50,600 884,992 17.490 16.58 16.41 16.76 15.83 16.59 54,153 16.342 1.72%
2015-08-12 0 17.44 17.44 17.58 17.44 17.82 14,000 248,484 17.749 16.30 16.30 16.43 16.30 16.65 14,983 16.584 -4.70%
2015-08-11 0 18.30 18.02 18.46 18.30 18.54 5,000 92,020 18.404 17.10 16.84 17.25 17.10 17.32 5,351 17.196 -1.19%
2015-08-10 0 18.52 18.52 18.68 17.98 18.52 65,600 1,190,524 18.148 17.30 17.30 17.45 16.80 17.30 70,207 16.957 3.93%
2015-08-07 0 17.82 17.82 17.86 17.68 17.90 58,400 1,039,732 17.804 16.65 16.65 16.69 16.52 16.73 62,501 16.635 1.37%
2015-08-06 0 17.58 17.40 17.60 17.54 17.70 15,000 264,164 17.611 16.43 16.26 16.45 16.39 16.54 16,053 16.455 -0.68%
2015-08-05 0 17.70 17.16 17.74 17.56 18.00 27,800 494,800 17.799 16.54 16.03 16.58 16.41 16.82 29,752 16.631 -0.90%
2015-08-04 0 17.86 17.46 17.86 17.32 17.86 33,600 588,912 17.527 16.69 16.31 16.69 16.18 16.69 35,960 16.377 3.24%
2015-08-03 0 17.30 17.00 17.50 16.96 17.30 81,400 1,392,424 17.106 16.16 15.88 16.35 15.85 16.16 87,116 15.983 1.88%
2015-07-31 0 16.98 16.98 17.30 16.98 17.52 108,000 1,861,108 17.233 15.87 15.87 16.16 15.87 16.37 115,584 16.102 -2.41%
2015-07-30 0 17.40 17.20 17.40 17.40 18.38 43,000 780,216 18.145 16.26 16.07 16.26 16.26 17.17 46,020 16.954 -2.18%
2015-07-29 0 17.94 17.28 18.10 17.28 18.00 390,200 6,867,856 17.601 16.62 16.01 16.77 16.01 16.68 421,180 16.306 2.63%
2015-07-28 0 17.48 17.34 17.48 16.82 17.48 138,400 2,369,288 17.119 16.19 16.06 16.19 15.58 16.19 149,388 15.860 0.11%
2015-07-27 0 17.46 17.50 17.54 17.32 19.00 198,800 3,642,792 18.324 16.18 16.21 16.25 16.05 17.60 214,584 16.976 -8.78%
2015-07-24 0 19.14 19.00 19.48 19.30 19.60 47,400 921,512 19.441 17.73 17.60 18.05 17.88 18.16 51,163 18.011 -1.85%
2015-07-23 0 19.50 19.00 19.80 18.86 19.50 111,200 2,129,008 19.146 18.07 17.60 18.34 17.47 18.07 120,029 17.738 2.74%
2015-07-22 0 18.98 18.00 19.00 18.72 19.16 131,800 2,489,904 18.892 17.58 16.68 17.60 17.34 17.75 142,264 17.502 1.50%
2015-07-21 0 18.70 18.00 19.02 18.64 19.10 259,200 4,904,492 18.922 17.32 16.68 17.62 17.27 17.70 279,779 17.530 -0.64%
2015-07-20 0 18.82 18.80 18.96 18.66 19.00 94,000 1,768,140 18.810 17.44 17.42 17.57 17.29 17.60 101,463 17.426 -0.74%
2015-07-17 0 18.96 18.90 18.96 18.38 19.04 85,600 1,607,644 18.781 17.57 17.51 17.57 17.03 17.64 92,396 17.399 3.04%
2015-07-16 0 18.40 18.26 18.46 17.60 18.40 106,800 1,921,616 17.993 17.05 16.92 17.10 16.31 17.05 115,279 16.669 4.43%
2015-07-15 0 17.62 17.62 18.10 17.44 18.82 273,600 4,909,468 17.944 16.32 16.32 16.77 16.16 17.44 295,322 16.624 -4.76%
2015-07-14 0 18.50 18.40 18.88 18.36 19.10 90,200 1,686,524 18.698 17.14 17.05 17.49 17.01 17.70 97,361 17.322 -2.12%
2015-07-13 0 18.90 18.80 19.10 18.40 19.14 475,200 8,967,088 18.870 17.51 17.42 17.70 17.05 17.73 512,928 17.482 -0.53%
2015-07-10 0 19.00 18.80 19.00 17.54 19.00 291,000 5,391,260 18.527 17.60 17.42 17.60 16.25 17.60 314,104 17.164 9.83%
2015-07-09 0 17.30 17.00 17.30 13.64 17.88 542,400 8,829,460 16.279 16.03 15.75 16.03 12.64 16.56 585,463 15.081 27.02%
2015-07-08 0 13.62 13.22 13.70 13.00 16.28 604,800 8,590,864 14.205 12.62 12.25 12.69 12.04 15.08 652,817 13.160 -21.27%
2015-07-07 0 17.30 17.30 17.48 17.20 18.22 335,200 5,902,628 17.609 16.03 16.03 16.19 15.93 16.88 361,813 16.314 -3.14%
2015-07-06 0 17.86 17.00 18.00 16.42 19.50 594,800 10,617,968 17.851 16.55 15.75 16.68 15.21 18.07 642,024 16.538 -0.89%
2015-07-03 0 18.02 18.02 18.20 17.88 19.08 464,000 8,525,744 18.374 16.69 16.69 16.86 16.56 17.68 500,839 17.023 -5.85%
2015-07-02 0 19.14 19.08 19.14 19.00 21.00 122,400 2,385,576 19.490 17.73 17.68 17.73 17.60 19.46 132,118 18.056 -6.41%
2015-06-30 0 20.45 20.30 21.00 17.96 22.60 363,632 7,186,006 19.762 18.95 18.81 19.46 16.64 20.94 392,502 18.308 5.09%
2015-06-29 0 19.46 19.28 19.78 17.98 21.55 557,600 10,732,126 19.247 18.03 17.86 18.33 16.66 19.96 601,870 17.831 -4.84%
2015-06-26 0 20.45 20.45 20.55 20.00 21.20 511,500 10,472,710 20.475 18.95 18.95 19.04 18.53 19.64 552,110 18.969 -3.99%
2015-06-25 0 21.30 21.30 21.85 21.00 22.60 174,200 3,828,020 21.975 19.73 19.73 20.24 19.46 20.94 188,030 20.359 -4.91%
2015-06-24 0 22.40 22.40 22.60 21.70 23.00 350,300 7,768,790 22.178 20.75 20.75 20.94 20.10 21.31 378,112 20.546 2.05%
2015-06-23 0 21.95 21.95 22.00 21.00 22.05 272,000 5,856,630 21.532 20.34 20.34 20.38 19.46 20.43 293,595 19.948 1.62%
2015-06-22 0 21.60 21.60 22.20 21.05 22.05 145,200 3,120,090 21.488 20.01 20.01 20.57 19.50 20.43 156,728 19.908 -2.26%
2015-06-19 0 22.10 21.60 22.10 21.50 22.70 221,334 4,879,037 22.044 20.47 20.01 20.47 19.92 21.03 238,907 20.422 -2.00%
2015-06-18 0 22.55 22.50 23.00 22.25 23.50 174,200 4,010,270 23.021 20.89 20.85 21.31 20.61 21.77 188,030 21.328 -3.22%
2015-06-17 0 23.30 23.35 23.45 22.30 23.50 96,800 2,224,420 22.980 21.59 21.63 21.73 20.66 21.77 104,485 21.289 1.75%
2015-06-16 0 22.90 22.90 23.30 22.75 23.75 207,000 4,804,020 23.208 21.22 21.22 21.59 21.08 22.00 223,435 21.501 -3.78%
2015-06-15 0 23.80 23.80 23.90 23.00 24.35 862,400 20,645,250 23.939 22.05 22.05 22.14 21.31 22.56 930,869 22.178 -2.86%
2015-06-12 0 24.50 24.40 24.50 24.10 24.50 898,100 21,886,615 24.370 22.70 22.61 22.70 22.33 22.70 969,404 22.577 1.45%
2015-06-11 0 24.15 24.10 24.20 24.00 24.20 196,600 4,739,070 24.105 22.37 22.33 22.42 22.23 22.42 212,209 22.332 0.42%
2015-06-10 0 24.05 24.00 24.05 23.90 24.45 719,000 17,386,210 24.181 22.28 22.23 22.28 22.14 22.65 776,084 22.402 0.21%
2015-06-09 0 24.00 24.00 24.25 23.60 24.40 233,400 5,612,140 24.045 22.23 22.23 22.47 21.86 22.61 251,931 22.277 -1.03%
2015-06-08 0 24.25 24.25 24.35 23.50 24.40 1,343,500 32,534,925 24.217 22.47 22.47 22.56 21.77 22.61 1,450,166 22.435 2.54%
2015-06-05 0 23.65 23.55 23.65 23.00 24.05 700,000 16,653,710 23.791 21.91 21.82 21.91 21.31 22.28 755,576 22.041 0.42%
2015-06-04 0 23.55 23.55 23.85 22.30 23.85 550,000 12,904,220 23.462 21.82 21.82 22.10 20.66 22.10 593,667 21.736 0.00%
2015-06-03 0 23.55 23.45 23.60 23.40 24.60 479,600 11,308,430 23.579 21.82 21.73 21.86 21.68 22.79 517,677 21.845 -0.21%
2015-06-02 0 23.60 23.60 23.75 22.30 23.75 611,200 14,372,290 23.515 21.86 21.86 22.00 20.66 22.00 659,726 21.785 1.51%
2015-06-01 0 23.25 23.25 23.40 22.00 23.35 447,900 10,231,910 22.844 21.54 21.54 21.68 20.38 21.63 483,461 21.164 4.26%
2015-05-29 0 22.30 22.30 22.35 21.00 22.45 821,200 18,095,290 22.035 20.66 20.66 20.71 19.46 20.80 886,398 20.414 -0.45%
2015-05-28 0 22.40 22.40 22.80 21.80 23.85 1,547,800 35,826,590 23.147 20.75 20.75 21.12 20.20 22.10 1,670,686 21.444 -6.67%
2015-05-27 0 24.00 24.00 24.15 23.05 24.40 480,600 11,547,780 24.028 22.23 22.23 22.37 21.35 22.61 518,757 22.260 -0.62%
2015-05-26 0 24.15 24.15 24.20 23.20 24.20 3,249,800 78,155,710 24.049 22.37 22.37 22.42 21.49 22.42 3,507,814 22.280 6.39%
2015-05-22 0 22.70 22.65 22.75 22.35 22.95 2,287,800 51,896,360 22.684 21.03 20.98 21.08 20.71 21.26 2,469,437 21.015 1.79%
2015-05-21 0 22.30 22.30 22.35 21.60 22.40 695,500 15,304,340 22.005 20.66 20.66 20.71 20.01 20.75 750,718 20.386 3.00%
2015-05-20 0 21.65 21.65 21.70 21.50 22.20 536,400 11,708,550 21.828 20.06 20.06 20.10 19.92 20.57 578,987 20.222 -0.46%
2015-05-19 0 21.75 21.65 21.70 20.80 21.75 471,800 10,114,310 21.438 20.15 20.06 20.10 19.27 20.15 509,258 19.861 4.57%
2015-05-18 0 20.80 20.80 20.90 20.75 22.40 365,800 7,658,780 20.937 19.27 19.27 19.36 19.22 20.75 394,842 19.397 -1.19%
2015-05-15 0 21.05 21.05 21.10 20.75 21.40 780,000 16,379,460 20.999 19.50 19.50 19.55 19.22 19.83 841,927 19.455 -1.41%
2015-05-14 0 21.35 21.35 21.40 21.20 21.50 573,200 12,206,130 21.295 19.78 19.78 19.83 19.64 19.92 618,709 19.728 0.71%
2015-05-13 0 21.20 21.15 21.25 21.15 21.50 451,200 9,617,150 21.315 19.64 19.59 19.69 19.59 19.92 487,023 19.747 -0.70%
2015-05-12 0 21.35 21.35 21.40 19.64 21.75 1,153,400 24,653,186 21.374 19.78 19.78 19.83 18.20 20.15 1,244,973 19.802 0.23%
2015-05-11 0 21.30 21.25 21.35 20.50 21.30 664,200 13,942,990 20.992 19.73 19.69 19.78 18.99 19.73 716,933 19.448 3.90%
2015-05-08 0 20.50 20.05 20.55 20.15 20.90 756,200 15,490,460 20.485 18.99 18.58 19.04 18.67 19.36 816,238 18.978 1.74%
2015-05-07 0 20.15 20.15 20.25 20.15 20.80 572,600 11,731,370 20.488 18.67 18.67 18.76 18.67 19.27 618,061 18.981 -3.59%
2015-05-06 0 20.90 20.80 21.10 20.85 21.55 188,800 3,992,610 21.147 19.36 19.27 19.55 19.32 19.96 203,790 19.592 -0.48%
2015-05-05 0 21.00 21.00 21.05 20.85 21.80 205,800 4,387,830 21.321 19.46 19.46 19.50 19.32 20.20 222,139 19.753 -3.67%
2015-05-04 0 21.80 21.70 21.85 21.75 22.05 151,000 3,298,890 21.847 20.20 20.10 20.24 20.15 20.43 162,988 20.240 0.93%
2015-04-30 0 21.60 21.60 21.75 21.50 21.90 879,800 19,098,750 21.708 20.01 20.01 20.15 19.92 20.29 949,651 20.111 -0.46%
2015-04-29 0 21.70 21.60 21.90 21.50 21.95 285,600 6,203,860 21.722 20.10 20.01 20.29 19.92 20.34 308,275 20.124 0.23%
2015-04-28 0 21.65 21.65 21.80 21.25 22.05 272,600 5,950,175 21.828 20.06 20.06 20.20 19.69 20.43 294,243 20.222 -1.81%
2015-04-27 0 22.05 22.00 22.05 21.55 22.05 440,200 9,643,060 21.906 20.43 20.38 20.43 19.96 20.43 475,149 20.295 2.56%
2015-04-24 0 21.50 21.50 21.75 21.10 22.50 269,800 5,810,160 21.535 19.92 19.92 20.15 19.55 20.85 291,220 19.951 0.00%
2015-04-23 0 21.50 21.50 21.85 21.10 22.60 180,600 3,927,530 21.747 19.92 19.92 20.24 19.55 20.94 194,939 20.148 -0.23%
2015-04-22 0 21.55 21.55 21.80 20.60 22.50 478,400 10,224,170 21.372 19.96 19.96 20.20 19.08 20.85 516,382 19.800 0.23%
2015-04-21 0 21.50 21.05 21.50 20.85 21.85 309,200 6,560,270 21.217 19.92 19.50 19.92 19.32 20.24 333,749 19.656 3.37%
2015-04-20 0 20.80 20.65 21.00 20.25 22.60 524,300 11,261,350 21.479 19.27 19.13 19.46 18.76 20.94 565,926 19.899 -4.81%
2015-04-17 0 21.85 21.85 22.25 20.90 22.30 797,285 17,158,756 21.522 20.24 20.24 20.61 19.36 20.66 860,585 19.938 6.07%
2015-04-16 0 20.60 20.60 - 19.60 21.85 650,200 13,283,073 20.429 19.08 19.08 - 18.16 20.24 701,822 18.927 1.73%
2015-04-15 0 20.25 19.90 20.25 19.94 20.30 206,500 4,172,437 20.206 18.76 18.44 18.76 18.47 18.81 222,895 18.719 1.25%
2015-04-14 0 20.00 20.00 20.20 19.84 20.50 245,400 4,935,810 20.113 18.53 18.53 18.71 18.38 18.99 264,883 18.634 0.00%
2015-04-13 0 20.00 19.84 20.00 19.62 20.00 617,200 12,229,680 19.815 18.53 18.38 18.53 18.18 18.53 666,202 18.357 1.83%
2015-04-10 0 19.64 19.64 19.70 19.00 19.70 633,600 12,371,664 19.526 18.20 18.20 18.25 17.60 18.25 683,904 18.090 3.26%
2015-04-09 0 19.02 19.02 19.26 18.86 19.82 1,426,499 27,483,973 19.267 17.62 17.62 17.84 17.47 18.36 1,539,754 17.850 -1.04%
2015-04-08 0 19.22 19.30 19.60 18.82 19.70 1,600,000 31,020,176 19.388 17.81 17.88 18.16 17.44 18.25 1,727,030 17.962 2.78%
2015-04-02 0 18.70 18.70 18.76 18.58 19.00 200,600 3,766,200 18.775 17.32 17.32 17.38 17.21 17.60 216,526 17.394 -0.32%
2015-04-01 0 18.76 18.76 18.88 18.36 18.90 433,200 8,087,432 18.669 17.38 17.38 17.49 17.01 17.51 467,593 17.296 2.07%
2015-03-31 0 18.38 18.20 18.38 18.20 19.10 831,800 15,510,820 18.647 17.03 16.86 17.03 16.86 17.70 897,840 17.276 -1.29%
2015-03-30 0 18.62 18.62 18.68 18.10 18.70 599,000 11,060,956 18.466 17.25 17.25 17.31 16.77 17.32 646,557 17.107 3.56%
2015-03-27 0 17.98 17.90 18.00 16.90 18.00 588,800 10,495,520 17.825 16.66 16.58 16.68 15.66 16.68 635,547 16.514 0.22%
2015-03-26 0 17.94 17.92 17.96 17.76 18.08 1,042,800 18,726,752 17.958 16.62 16.60 16.64 16.45 16.75 1,125,592 16.637 0.34%
2015-03-25 0 17.88 17.86 17.90 17.80 18.10 579,400 10,384,828 17.923 16.56 16.55 16.58 16.49 16.77 625,401 16.605 0.00%
2015-03-24 0 17.88 17.86 17.90 17.68 18.20 1,562,800 28,105,756 17.984 16.56 16.55 16.58 16.38 16.86 1,686,877 16.661 -1.11%
2015-03-23 0 18.08 18.06 18.10 17.70 18.12 859,000 15,427,620 17.960 16.75 16.73 16.77 16.40 16.79 927,199 16.639 1.92%
2015-03-20 0 17.74 17.74 17.76 17.46 17.80 1,201,200 21,169,532 17.624 16.44 16.44 16.45 16.18 16.49 1,296,568 16.327 1.26%
2015-03-19 0 17.52 17.48 17.52 17.40 17.60 271,600 4,759,868 17.525 16.23 16.19 16.23 16.12 16.31 293,163 16.236 0.69%
2015-03-18 0 17.40 17.56 17.58 17.04 17.60 970,200 16,812,488 17.329 16.12 16.27 16.29 15.79 16.31 1,047,228 16.054 2.11%
2015-03-17 0 17.04 16.96 17.02 16.82 17.04 215,800 3,642,000 16.877 15.79 15.71 15.77 15.58 15.79 232,933 15.635 1.19%
2015-03-16 0 16.84 16.70 16.88 16.36 16.84 640,200 10,653,512 16.641 15.60 15.47 15.64 15.16 15.60 691,028 15.417 2.81%
2015-03-13 0 16.38 16.34 16.50 16.36 16.60 703,400 11,560,252 16.435 15.18 15.14 15.29 15.16 15.38 759,246 15.226 0.12%
2015-03-12 0 16.36 16.32 16.36 16.10 16.38 324,200 5,259,360 16.223 15.16 15.12 15.16 14.92 15.18 349,940 15.029 1.49%
2015-03-11 0 16.12 16.10 16.16 16.02 16.30 155,000 2,510,760 16.199 14.93 14.92 14.97 14.84 15.10 167,306 15.007 0.88%
2015-03-10 0 15.98 15.94 15.98 15.92 16.16 384,400 6,163,124 16.033 14.80 14.77 14.80 14.75 14.97 414,919 14.854 -0.13%
2015-03-09 0 16.00 15.34 16.20 15.30 16.20 844,800 13,429,292 15.896 14.82 14.21 15.01 14.17 15.01 911,872 14.727 0.38%
2015-03-06 0 15.94 15.90 15.94 15.94 16.16 264,800 4,254,176 16.066 14.77 14.73 14.77 14.77 14.97 285,824 14.884 -0.62%
2015-03-05 0 16.04 16.00 16.04 15.98 16.08 287,900 4,613,590 16.025 14.86 14.82 14.86 14.80 14.90 310,758 14.846 -0.12%
2015-03-04 0 16.06 16.04 16.10 15.96 16.16 312,600 5,023,808 16.071 14.88 14.86 14.92 14.79 14.97 337,419 14.889 0.37%
2015-03-03 0 16.00 16.00 16.04 15.90 16.20 122,200 1,970,916 16.129 14.82 14.82 14.86 14.73 15.01 131,902 14.942 -1.84%
2015-03-02 0 16.30 16.28 16.30 16.12 16.32 178,400 2,896,972 16.239 15.10 15.08 15.10 14.93 15.12 192,564 15.044 0.37%
2015-02-27 0 16.24 16.20 16.24 16.18 16.34 527,000 8,591,516 16.303 15.05 15.01 15.05 14.99 15.14 568,841 15.104 -0.49%
2015-02-26 0 16.32 16.16 16.32 15.88 16.32 453,000 7,301,892 16.119 15.12 14.97 15.12 14.71 15.12 488,965 14.933 2.38%
2015-02-25 0 15.94 15.92 15.96 15.88 16.30 312,000 5,019,996 16.090 14.77 14.75 14.79 14.71 15.10 336,771 14.906 -2.45%
2015-02-24 0 16.34 16.30 16.34 16.32 16.34 30,000 489,900 16.330 15.14 15.10 15.14 15.12 15.14 32,382 15.129 0.25%
2015-02-23 0 16.30 16.24 16.30 16.26 16.30 33,400 544,036 16.289 15.10 15.05 15.10 15.06 15.10 36,052 15.090 0.25%
2015-02-18 0 16.26 16.24 16.46 16.26 16.30 27,800 452,744 16.286 15.06 15.05 15.25 15.06 15.10 30,007 15.088 0.12%
2015-02-17 0 16.24 16.20 16.32 16.16 16.30 197,200 3,199,548 16.225 15.05 15.01 15.12 14.97 15.10 212,856 15.031 0.74%
2015-02-16 0 16.12 16.12 16.16 15.94 16.16 223,600 3,578,256 16.003 14.93 14.93 14.97 14.77 14.97 241,352 14.826 2.03%
2015-02-13 0 15.80 15.80 15.90 15.60 16.14 282,400 4,501,912 15.942 14.64 14.64 14.73 14.45 14.95 304,821 14.769 0.00%
2015-02-12 0 15.80 15.82 15.84 15.64 15.90 270,400 4,259,012 15.751 14.64 14.66 14.67 14.49 14.73 291,868 14.592 0.25%
2015-02-11 0 15.76 15.76 15.80 15.66 15.78 454,400 7,148,080 15.731 14.60 14.60 14.64 14.51 14.62 490,477 14.574 1.03%
2015-02-10 0 15.60 15.56 15.60 15.48 15.68 451,800 7,029,956 15.560 14.45 14.42 14.45 14.34 14.53 487,670 14.415 0.91%
2015-02-09 0 15.46 15.44 15.46 15.12 15.88 460,400 7,044,924 15.302 14.32 14.30 14.32 14.01 14.71 496,953 14.176 1.84%
2015-02-06 0 15.18 15.18 15.22 15.08 15.42 800,200 12,232,696 15.287 14.06 14.06 14.10 13.97 14.29 863,731 14.163 -0.65%
2015-02-05 0 15.28 15.18 15.34 15.04 16.40 1,802,400 28,401,704 15.758 14.16 14.06 14.21 13.93 15.19 1,945,500 14.599 -2.30%
2015-02-04 0 15.64 15.60 15.66 15.56 15.88 535,800 8,423,236 15.721 14.49 14.45 14.51 14.42 14.71 578,339 14.565 -0.38%
2015-02-03 0 15.70 15.70 15.74 15.14 15.88 469,600 7,261,912 15.464 14.55 14.55 14.58 14.03 14.71 506,883 14.327 3.43%
2015-02-02 0 15.18 15.20 15.32 14.90 16.00 317,800 4,887,232 15.378 14.06 14.08 14.19 13.80 14.82 343,031 14.247 -4.53%
2015-01-30 0 15.90 15.90 15.96 15.74 16.28 401,200 6,377,820 15.897 14.73 14.73 14.79 14.58 15.08 433,053 14.728 1.40%
2015-01-29 0 15.68 15.70 15.72 15.62 15.84 628,600 9,906,544 15.760 14.53 14.55 14.56 14.47 14.67 678,507 14.601 -2.00%
2015-01-28 0 16.00 15.98 16.04 15.92 16.22 778,400 12,511,792 16.074 14.82 14.80 14.86 14.75 15.03 840,200 14.891 -0.87%
2015-01-27 0 16.14 16.14 16.22 15.98 16.42 388,000 6,280,596 16.187 14.95 14.95 15.03 14.80 15.21 418,805 14.996 -1.22%
2015-01-26 0 16.34 16.32 16.34 16.18 16.40 1,141,600 18,557,284 16.256 15.14 15.12 15.14 14.99 15.19 1,232,236 15.060 0.25%
2015-01-23 0 16.30 16.28 16.34 16.24 16.48 909,200 14,864,052 16.349 15.10 15.08 15.14 15.05 15.27 981,385 15.146 0.87%
2015-01-22 0 16.16 16.12 16.16 16.04 16.28 1,341,800 21,732,884 16.197 14.97 14.93 14.97 14.86 15.08 1,448,331 15.005 0.75%
2015-01-21 0 16.04 16.02 16.06 15.02 16.12 1,676,200 26,559,536 15.845 14.86 14.84 14.88 13.92 14.93 1,809,280 14.680 3.62%
2015-01-20 0 15.48 15.36 15.44 15.12 15.62 1,858,200 28,635,728 15.411 14.34 14.23 14.30 14.01 14.47 2,005,730 14.277 3.48%
2015-01-19 0 14.96 14.94 15.00 14.46 15.96 1,306,400 19,814,732 15.167 13.86 13.84 13.90 13.40 14.79 1,410,120 14.052 -9.22%
2015-01-16 0 16.48 16.46 16.50 16.34 16.54 628,200 10,355,240 16.484 15.27 15.25 15.29 15.14 15.32 678,075 15.272 0.24%
2015-01-15 0 16.44 16.42 16.44 15.92 16.48 1,600,600 25,919,640 16.194 15.23 15.21 15.23 14.75 15.27 1,727,678 15.003 3.66%
2015-01-14 0 15.86 15.84 15.88 15.86 16.16 285,000 4,578,912 16.066 14.69 14.67 14.71 14.69 14.97 307,627 14.885 -1.00%
2015-01-13 0 16.02 16.00 16.04 15.94 16.30 535,000 8,610,072 16.094 14.84 14.82 14.86 14.77 15.10 577,476 14.910 0.00%
2015-01-12 0 16.02 15.98 16.02 15.54 16.22 468,600 7,499,052 16.003 14.84 14.80 14.84 14.40 15.03 505,804 14.826 -0.50%
2015-01-09 0 16.10 16.08 16.14 16.02 16.66 843,000 13,728,156 16.285 14.92 14.90 14.95 14.84 15.43 909,929 15.087 0.00%
2015-01-08 0 16.10 16.08 16.12 16.10 16.48 371,000 6,027,224 16.246 14.92 14.90 14.93 14.92 15.27 400,455 15.051 -2.31%
2015-01-07 0 16.48 16.46 16.50 16.28 16.50 1,003,400 16,471,416 16.416 15.27 15.25 15.29 15.08 15.29 1,083,064 15.208 0.37%
2015-01-06 0 16.42 16.38 16.42 16.18 16.56 705,200 11,538,396 16.362 15.21 15.18 15.21 14.99 15.34 761,189 15.158 0.61%
2015-01-05 0 16.32 16.28 16.32 16.00 16.58 823,800 13,452,252 16.330 15.12 15.08 15.12 14.82 15.36 889,205 15.128 1.24%
2015-01-02 0 16.12 16.12 16.14 15.74 16.22 1,074,400 17,284,644 16.088 14.93 14.93 14.95 14.58 15.03 1,159,701 14.904 3.60%
2014-12-31 0 15.56 15.56 15.72 15.28 15.80 1,910,000 29,697,076 15.548 14.42 14.42 14.56 14.16 14.64 2,061,642 14.405 0.91%
2014-12-30 0 15.42 15.34 15.38 15.28 15.56 1,712,600 26,408,352 15.420 14.29 14.21 14.25 14.16 14.42 1,848,570 14.286 -0.39%
2014-12-29 0 15.48 15.44 15.48 14.66 15.62 2,385,800 36,882,520 15.459 14.34 14.30 14.34 13.58 14.47 2,575,218 14.322 6.32%
2014-12-24 0 14.56 14.52 14.58 14.56 14.92 600,800 8,876,968 14.775 13.49 13.45 13.51 13.49 13.82 648,500 13.688 -2.67%
2014-12-23 0 14.96 14.72 14.96 14.92 15.34 739,600 11,232,116 15.187 13.86 13.64 13.86 13.82 14.21 798,320 14.070 -2.35%
2014-12-22 0 15.32 15.32 15.34 15.16 15.56 1,042,400 16,032,872 15.381 14.19 14.19 14.21 14.04 14.42 1,125,160 14.249 -0.26%
2014-12-19 0 15.36 15.24 15.36 14.80 15.38 1,591,600 24,118,928 15.154 14.23 14.12 14.23 13.71 14.25 1,717,963 14.039 1.32%
2014-12-18 0 15.16 15.14 15.18 15.10 15.34 1,967,000 29,950,896 15.227 14.04 14.03 14.06 13.99 14.21 2,123,168 14.107 -1.04%
2014-12-17 0 15.32 15.24 15.32 14.90 15.32 1,817,000 27,428,272 15.095 14.19 14.12 14.19 13.80 14.19 1,961,259 13.985 2.54%
2014-12-16 0 14.94 14.92 14.98 14.52 14.94 588,600 8,671,944 14.733 13.84 13.82 13.88 13.45 13.84 635,331 13.649 1.91%
2014-12-15 0 14.66 14.56 14.66 14.28 14.66 432,000 6,264,212 14.501 13.58 13.49 13.58 13.23 13.58 466,298 13.434 1.10%
2014-12-12 0 14.50 14.48 14.50 14.44 14.72 745,800 10,871,812 14.577 13.43 13.41 13.43 13.38 13.64 805,012 13.505 0.28%
2014-12-11 0 14.46 14.44 14.50 14.32 14.62 1,450,400 20,951,476 14.445 13.40 13.38 13.43 13.27 13.54 1,565,553 13.383 0.00%
2014-12-10 0 14.46 14.50 14.52 13.90 14.80 2,438,800 34,636,184 14.202 13.40 13.43 13.45 12.88 13.71 2,632,426 13.158 4.93%
2014-12-09 0 13.78 13.72 13.90 13.14 15.18 2,532,400 36,552,272 14.434 12.77 12.71 12.88 12.17 14.06 2,733,457 13.372 -7.52%
2014-12-08 0 14.90 14.92 14.96 14.22 14.98 3,062,800 44,724,900 14.603 13.80 13.82 13.86 13.17 13.88 3,305,968 13.529 4.05%
2014-12-05 0 14.32 14.34 14.40 13.94 14.74 6,198,000 88,816,052 14.330 13.27 13.29 13.34 12.91 13.66 6,690,084 13.276 -0.56%
2014-12-04 0 14.40 14.34 14.52 13.72 14.52 4,607,200 64,691,188 14.041 13.34 13.29 13.45 12.71 13.45 4,972,984 13.009 4.80%
2014-12-03 0 13.74 13.70 13.74 13.56 14.04 3,907,800 53,761,836 13.758 12.73 12.69 12.73 12.56 13.01 4,218,056 12.746 1.78%
2014-12-02 0 13.50 13.48 13.50 12.94 13.50 2,689,200 35,289,576 13.123 12.51 12.49 12.51 11.99 12.51 2,902,706 12.157 4.17%
2014-12-01 0 12.96 12.76 12.96 12.72 13.10 2,394,800 30,933,764 12.917 12.01 11.82 12.01 11.78 12.14 2,584,933 11.967 0.47%
2014-11-28 0 12.90 12.84 12.90 12.56 12.90 11,711,000 150,227,052 12.828 11.95 11.90 11.95 11.64 11.95 12,640,783 11.884 1.90%
2014-11-27 0 12.66 12.62 12.70 12.52 12.68 7,187,400 90,334,092 12.568 11.73 11.69 11.77 11.60 11.75 7,758,036 11.644 0.96%
2014-11-26 0 12.54 12.52 12.54 12.34 12.62 22,587,200 281,199,756 12.450 11.62 11.60 11.62 11.43 11.69 24,380,487 11.534 2.12%
2014-11-25 0 12.28 12.26 12.30 12.16 12.38 4,182,800 51,353,312 12.277 11.38 11.36 11.40 11.27 11.47 4,514,889 11.374 0.99%
2014-11-24 0 12.16 12.14 12.16 12.04 12.30 7,653,400 93,116,436 12.167 11.27 11.25 11.27 11.15 11.40 8,261,034 11.272 2.18%
2014-11-21 0 11.90 11.88 11.90 11.72 11.94 2,196,400 25,944,412 11.812 11.02 11.01 11.02 10.86 11.06 2,370,781 10.943 1.19%
2014-11-20 0 11.76 11.76 11.78 11.66 11.80 1,001,800 11,752,364 11.731 10.90 10.90 10.91 10.80 10.93 1,081,337 10.868 0.34%
2014-11-19 0 11.72 11.68 11.72 11.70 11.86 935,200 10,981,904 11.743 10.86 10.82 10.86 10.84 10.99 1,009,449 10.879 0.34%
2014-11-18 0 11.68 11.66 11.70 11.68 11.88 2,191,600 25,793,688 11.769 10.82 10.80 10.84 10.82 11.01 2,365,600 10.904 -0.68%
2014-11-17 0 11.76 11.76 11.88 11.76 12.34 1,940,400 23,055,308 11.882 10.90 10.90 11.01 10.90 11.43 2,094,456 11.008 -1.67%
2014-11-14 0 11.96 11.94 11.96 11.84 11.96 2,517,200 29,988,004 11.913 11.08 11.06 11.08 10.97 11.08 2,717,050 11.037 0.17%
2014-11-13 0 11.94 11.90 11.92 11.92 12.12 3,492,600 41,799,712 11.968 11.06 11.02 11.04 11.04 11.23 3,769,891 11.088 -0.67%
2014-11-12 0 12.02 11.98 12.02 11.82 12.02 1,961,200 23,314,500 11.888 11.14 11.10 11.14 10.95 11.14 2,116,907 11.013 1.35%
2014-11-11 0 11.86 11.86 11.88 11.80 12.08 1,472,000 17,552,432 11.924 10.99 10.99 11.01 10.93 11.19 1,588,868 11.047 0.00%
2014-11-10 0 11.86 11.84 11.86 11.64 11.86 1,498,000 17,539,672 11.709 10.99 10.97 10.99 10.78 10.99 1,616,932 10.848 2.42%
2014-11-07 0 11.58 11.54 11.58 11.54 11.76 2,862,200 33,452,040 11.688 10.73 10.69 10.73 10.69 10.90 3,089,441 10.828 -0.34%
2014-11-06 0 11.62 11.60 11.62 11.56 11.66 932,600 10,834,624 11.618 10.77 10.75 10.77 10.71 10.80 1,006,643 10.763 -0.34%
2014-11-05 0 11.66 11.60 11.66 11.62 11.70 906,800 10,576,056 11.663 10.80 10.75 10.80 10.77 10.84 978,794 10.805 0.00%
2014-11-04 0 11.66 11.62 11.66 11.60 11.68 946,600 11,034,948 11.658 10.80 10.77 10.80 10.75 10.82 1,021,754 10.800 0.34%
2014-11-03 0 11.62 11.60 11.64 11.62 11.80 1,447,000 16,943,392 11.709 10.77 10.75 10.78 10.77 10.93 1,561,883 10.848 -0.51%
2014-10-31 0 11.68 11.66 11.68 11.48 11.68 3,430,800 39,790,408 11.598 10.82 10.80 10.82 10.64 10.82 3,703,185 10.745 1.92%
2014-10-30 0 11.46 11.44 11.46 11.32 11.48 1,663,600 18,971,824 11.404 10.62 10.60 10.62 10.49 10.64 1,795,680 10.565 0.88%
2014-10-29 0 11.36 11.34 11.38 11.20 11.40 5,673,000 64,148,296 11.308 10.52 10.51 10.54 10.38 10.56 6,123,402 10.476 1.43%
2014-10-28 0 11.20 11.20 11.22 11.02 11.24 4,151,400 46,309,852 11.155 10.38 10.38 10.39 10.21 10.41 4,480,996 10.335 2.38%
2014-10-27 0 10.94 10.90 10.94 10.90 10.98 2,481,800 27,145,276 10.938 10.14 10.10 10.14 10.10 10.17 2,678,840 10.133 -0.73%
2014-10-24 0 11.02 11.02 11.04 11.02 11.12 2,096,400 23,216,960 11.075 10.21 10.21 10.23 10.21 10.30 2,262,841 10.260 -0.36%
2014-10-23 0 11.06 11.06 11.10 11.04 11.24 1,925,800 21,563,704 11.197 10.25 10.25 10.28 10.23 10.41 2,078,697 10.374 -1.60%
2014-10-22 0 11.24 11.22 11.24 11.22 11.36 3,757,200 42,554,720 11.326 10.41 10.39 10.41 10.39 10.52 4,055,499 10.493 -0.53%
2014-10-21 0 11.30 11.28 11.32 11.28 11.40 190,400 2,157,992 11.334 10.47 10.45 10.49 10.45 10.56 205,517 10.500 -0.18%
2014-10-20 0 11.32 11.32 11.34 11.28 11.34 1,134,600 12,832,456 11.310 10.49 10.49 10.51 10.45 10.51 1,224,680 10.478 0.35%
2014-10-17 0 11.28 11.28 11.32 11.16 11.34 4,272,000 48,256,416 11.296 10.45 10.45 10.49 10.34 10.51 4,611,171 10.465 0.36%
2014-10-16 0 11.24 11.22 11.26 11.24 11.56 2,309,800 26,264,740 11.371 10.41 10.39 10.43 10.41 10.71 2,493,184 10.535 -1.23%
2014-10-15 0 11.38 11.34 11.38 11.26 11.40 766,200 8,674,504 11.322 10.54 10.51 10.54 10.43 10.56 827,032 10.489 0.71%
2014-10-14 0 11.30 11.28 11.30 11.24 11.50 327,600 3,714,468 11.338 10.47 10.45 10.47 10.41 10.65 353,609 10.504 -0.18%
2014-10-13 0 11.32 11.30 11.32 11.22 11.34 123,800 1,396,112 11.277 10.49 10.47 10.49 10.39 10.51 133,629 10.448 -0.35%
2014-10-10 0 11.36 11.36 11.38 11.36 11.48 480,400 5,477,184 11.401 10.52 10.52 10.54 10.52 10.64 518,541 10.563 -0.87%
2014-10-09 0 11.46 11.46 11.48 11.40 11.52 2,016,800 23,140,912 11.474 10.62 10.62 10.64 10.56 10.67 2,176,922 10.630 0.35%
2014-10-08 0 11.42 11.40 11.42 11.28 11.46 1,371,200 15,634,668 11.402 10.58 10.56 10.58 10.45 10.62 1,480,065 10.564 0.18%
2014-10-07 0 11.40 11.40 11.42 11.40 11.42 1,267,000 14,458,900 11.412 10.56 10.56 10.58 10.56 10.58 1,367,592 10.573 0.00%
2014-10-06 0 11.40 11.38 11.40 11.34 11.40 743,200 8,466,532 11.392 10.56 10.54 10.56 10.51 10.56 802,206 10.554 0.35%
2014-10-03 0 11.36 11.36 11.42 11.18 11.42 1,686,400 19,048,816 11.296 10.52 10.52 10.58 10.36 10.58 1,820,290 10.465 0.53%
2014-09-30 0 11.30 11.30 11.32 11.24 11.32 630,600 7,106,124 11.269 10.47 10.47 10.49 10.41 10.49 680,666 10.440 -0.18%
2014-09-29 0 11.32 11.30 11.32 11.20 11.32 990,800 11,159,288 11.263 10.49 10.47 10.49 10.38 10.49 1,069,464 10.434 0.35%
2014-09-26 0 11.28 11.26 11.28 11.20 11.30 1,173,200 13,222,876 11.271 10.45 10.43 10.45 10.38 10.47 1,266,345 10.442 0.00%
2014-09-25 0 11.28 11.28 11.30 11.26 11.40 1,491,200 16,920,700 11.347 10.45 10.45 10.47 10.43 10.56 1,609,592 10.512 -0.18%
2014-09-24 0 11.30 11.30 11.32 11.08 11.32 373,000 4,173,480 11.189 10.47 10.47 10.49 10.27 10.49 402,614 10.366 2.54%
2014-09-23 0 11.02 11.04 11.06 11.02 11.06 567,600 6,264,152 11.036 10.21 10.23 10.25 10.21 10.25 612,664 10.224 0.73%
2014-09-22 0 10.94 10.92 10.94 10.94 11.12 593,000 6,539,480 11.028 10.14 10.12 10.14 10.14 10.30 640,081 10.217 -2.32%
2014-09-19 0 11.20 11.18 11.20 11.10 11.20 441,800 4,917,340 11.130 10.38 10.36 10.38 10.28 10.38 476,876 10.312 1.08%
2014-09-18 0 11.08 11.06 11.08 11.04 11.10 573,000 6,341,320 11.067 10.27 10.25 10.27 10.23 10.28 618,493 10.253 0.36%
2014-09-17 0 11.04 11.02 11.06 11.00 11.10 643,600 7,113,896 11.053 10.23 10.21 10.25 10.19 10.28 694,698 10.240 0.36%
2014-09-16 0 11.00 10.96 10.98 11.00 11.18 959,000 10,596,620 11.050 10.19 10.15 10.17 10.19 10.36 1,035,139 10.237 -2.14%
2014-09-15 0 11.24 11.22 11.26 11.20 11.24 683,400 7,667,216 11.219 10.41 10.39 10.43 10.38 10.41 737,658 10.394 -0.53%
2014-09-12 0 11.30 11.28 11.30 11.20 11.32 968,800 10,887,328 11.238 10.47 10.45 10.47 10.38 10.49 1,045,717 10.411 0.71%
2014-09-11 0 11.22 11.22 11.26 11.22 11.42 2,201,000 24,782,436 11.260 10.39 10.39 10.43 10.39 10.58 2,375,746 10.431 -0.18%
2014-09-10 0 11.24 11.22 11.24 11.20 11.26 1,212,000 13,618,680 11.237 10.41 10.39 10.41 10.38 10.43 1,308,225 10.410 -0.88%
2014-09-08 0 11.34 11.34 11.36 11.32 11.50 510,200 5,788,672 11.346 10.51 10.51 10.52 10.49 10.65 550,707 10.511 0.18%
2014-09-05 0 11.32 11.32 11.34 11.26 11.34 2,142,800 24,208,768 11.298 10.49 10.49 10.51 10.43 10.51 2,312,925 10.467 0.71%
2014-09-04 0 11.24 11.20 11.24 11.16 11.24 973,000 10,884,020 11.186 10.41 10.38 10.41 10.34 10.41 1,050,250 10.363 0.54%
2014-09-03 0 11.18 11.18 11.20 11.10 11.20 3,565,000 39,819,442 11.170 10.36 10.36 10.38 10.28 10.38 3,848,039 10.348 1.27%
2014-09-02 0 11.04 11.04 11.06 10.86 11.06 899,000 9,881,340 10.992 10.23 10.23 10.25 10.06 10.25 970,375 10.183 1.28%
2014-09-01 0 10.90 10.88 10.90 10.84 10.90 200,000 2,172,000 10.860 10.10 10.08 10.10 10.04 10.10 215,879 10.061 0.55%
2014-08-29 0 10.84 10.84 10.86 10.76 10.84 397,000 4,282,680 10.788 10.04 10.04 10.06 9.969 10.04 428,519 9.9941 0.93%
2014-08-28 0 10.74 10.72 10.74 10.74 10.80 458,000 4,925,480 10.754 9.950 9.931 9.950 9.950 10.01 494,362 9.9633 -0.37%
2014-08-27 0 10.78 10.76 10.78 10.76 10.84 905,400 9,761,912 10.782 9.987 9.969 9.987 9.969 10.04 977,283 9.9888 0.00%
2014-08-26 0 10.78 10.78 10.80 10.74 10.88 555,400 6,004,036 10.810 9.987 9.987 10.01 9.950 10.08 599,495 10.015 -0.55%
2014-08-25 0 10.84 10.84 10.86 10.82 10.96 462,400 5,028,392 10.875 10.04 10.04 10.06 10.02 10.15 499,112 10.075 -1.09%
2014-08-22 0 10.96 10.94 10.96 10.88 10.96 240,000 2,621,000 10.921 10.15 10.14 10.15 10.08 10.15 259,055 10.118 1.11%
2014-08-21 0 10.84 10.84 10.86 10.82 10.94 914,800 9,936,624 10.862 10.04 10.04 10.06 10.02 10.14 987,430 10.063 -1.09%
2014-08-20 0 10.96 10.94 10.96 10.94 11.06 28,302,200 312,956,248 11.058 10.15 10.14 10.15 10.14 10.25 30,549,224 10.244 -0.90%
2014-08-19 0 11.06 11.02 11.04 10.94 11.06 1,277,800 14,058,004 11.002 10.25 10.21 10.23 10.14 10.25 1,379,250 10.193 0.36%
2014-08-18 0 11.02 11.00 11.04 10.94 11.02 1,316,400 14,474,472 10.996 10.21 10.19 10.23 10.14 10.21 1,420,914 10.187 0.92%
2014-08-15 0 10.92 10.92 10.94 10.84 10.96 767,200 8,371,868 10.912 10.12 10.12 10.14 10.04 10.15 828,111 10.110 1.11%
2014-08-14 0 10.80 10.80 10.82 10.80 10.94 1,540,800 16,757,248 10.876 10.01 10.01 10.02 10.01 10.14 1,663,130 10.076 -1.10%
2014-08-13 0 10.92 10.90 10.92 10.80 10.92 1,364,200 14,832,104 10.872 10.12 10.10 10.12 10.01 10.12 1,472,509 10.073 -0.18%
2014-08-12 0 10.94 10.92 10.94 10.82 10.94 3,296,600 35,842,104 10.872 10.14 10.12 10.14 10.02 10.14 3,558,330 10.073 0.00%
2014-08-11 0 10.94 10.92 10.94 10.82 10.94 2,307,800 25,144,888 10.896 10.14 10.12 10.14 10.02 10.14 2,491,025 10.094 1.48%
2014-08-08 0 10.78 10.76 10.78 10.74 10.82 415,000 4,465,120 10.759 9.987 9.969 9.987 9.950 10.02 447,948 9.9679 0.37%
2014-08-07 0 10.74 10.72 10.74 10.72 10.88 809,000 8,743,520 10.808 9.950 9.931 9.950 9.931 10.08 873,230 10.013 -1.83%
2014-08-06 0 10.94 10.92 10.94 10.76 10.96 1,310,000 14,259,828 10.885 10.14 10.12 10.14 9.969 10.15 1,414,006 10.085 0.18%
2014-08-05 0 10.92 10.92 10.94 10.86 11.04 960,200 10,473,464 10.908 10.12 10.12 10.14 10.06 10.23 1,036,434 10.105 -0.18%
2014-08-04 0 10.94 10.92 10.94 10.80 10.96 2,287,800 24,950,112 10.906 10.14 10.12 10.14 10.01 10.15 2,469,437 10.104 2.05%
2014-08-01 0 10.72 10.74 10.76 10.72 10.92 702,000 7,619,280 10.854 9.931 9.950 9.969 9.931 10.12 757,735 10.055 -1.47%
2014-07-31 0 10.88 10.86 10.88 10.74 10.90 2,021,000 21,817,640 10.796 10.08 10.06 10.08 9.950 10.10 2,181,455 10.001 1.49%
2014-07-30 0 10.72 10.70 10.72 10.72 10.84 2,189,000 23,545,432 10.756 9.931 9.913 9.931 9.931 10.04 2,362,793 9.9651 -0.62%
2014-07-29 0 10.90 10.86 10.90 10.82 10.90 1,093,600 11,865,672 10.850 9.993 9.957 9.993 9.920 9.993 1,192,811 9.9477 0.55%
2014-07-28 0 10.84 10.82 10.84 10.72 10.88 1,666,400 18,041,008 10.826 9.938 9.920 9.938 9.828 9.975 1,817,576 9.9259 2.46%
2014-07-25 0 10.58 10.56 10.60 10.44 10.58 3,024,800 31,742,548 10.494 9.700 9.682 9.718 9.572 9.700 3,299,209 9.6213 1.15%
2014-07-24 0 10.46 10.44 10.48 10.30 10.50 1,725,000 17,946,892 10.404 9.590 9.572 9.608 9.443 9.627 1,881,492 9.5387 2.15%
2014-07-23 0 10.24 10.22 10.24 10.18 10.28 1,282,000 13,111,040 10.227 9.388 9.370 9.388 9.333 9.425 1,398,303 9.3764 -0.19%
2014-07-22 0 10.26 10.22 10.26 10.08 10.26 828,000 8,385,000 10.127 9.407 9.370 9.407 9.242 9.407 903,116 9.2845 1.79%
2014-07-21 0 10.08 10.06 10.08 10.04 10.08 450,000 4,527,892 10.062 9.242 9.223 9.242 9.205 9.242 490,824 9.2251 0.20%
2014-07-18 0 10.06 10.04 10.08 10.00 10.10 582,800 5,862,280 10.059 9.223 9.205 9.242 9.168 9.260 635,672 9.2222 0.40%
2014-07-17 0 10.02 10.02 10.04 9.990 10.06 390,200 3,908,004 10.015 9.187 9.187 9.205 9.159 9.223 425,599 9.1824 -0.79%
2014-07-16 0 10.10 10.08 10.10 10.06 10.10 627,400 6,325,176 10.082 9.260 9.242 9.260 9.223 9.260 684,318 9.2430 0.20%
2014-07-15 0 10.08 10.04 10.08 10.02 10.08 1,195,200 12,022,844 10.059 9.242 9.205 9.242 9.187 9.242 1,303,628 9.2226 0.20%
2014-07-14 0 10.06 10.06 10.08 9.940 10.06 2,319,200 23,183,046 9.9961 9.223 9.223 9.242 9.113 9.223 2,529,597 9.1647 1.31%
2014-07-11 0 9.930 9.930 9.940 9.930 9.970 723,800 7,196,012 9.9420 9.104 9.104 9.113 9.104 9.141 789,463 9.1151 0.10%
2014-07-10 0 9.920 9.910 9.930 9.900 9.940 1,155,400 11,458,456 9.9173 9.095 9.086 9.104 9.077 9.113 1,260,218 9.0924 0.00%
2014-07-09 0 9.920 9.910 9.930 9.890 10.02 1,937,600 19,283,508 9.9523 9.095 9.086 9.104 9.067 9.187 2,113,379 9.1245 -1.00%
2014-07-08 0 10.02 10.02 10.04 10.00 10.04 292,800 2,934,856 10.023 9.187 9.187 9.205 9.168 9.205 319,363 9.1897 0.00%
2014-07-07 0 10.02 10.02 10.04 10.02 10.06 345,000 3,462,200 10.035 9.187 9.187 9.205 9.187 9.223 376,298 9.2007 -0.20%
2014-07-04 0 10.04 10.04 10.06 10.02 10.06 1,155,600 11,598,992 10.037 9.205 9.205 9.223 9.187 9.223 1,260,436 9.2024 -0.20%
2014-07-03 0 10.06 10.04 10.08 9.990 10.06 896,400 8,989,748 10.029 9.223 9.205 9.242 9.159 9.223 977,721 9.1946 0.60%
2014-07-02 0 10.00 10.00 10.02 9.930 9.990 1,159,800 11,556,306 9.9641 9.168 9.168 9.187 9.104 9.159 1,265,017 9.1353 0.60%
2014-06-30 0 9.940 9.930 9.940 9.920 9.980 1,372,000 13,649,724 9.9488 9.113 9.104 9.113 9.095 9.150 1,496,468 9.1213 0.71%
2014-06-27 0 9.870 9.870 9.880 9.840 9.920 1,374,000 13,551,620 9.8629 9.049 9.049 9.058 9.022 9.095 1,498,649 9.0426 0.00%
2014-06-26 0 9.870 9.860 9.880 9.810 9.880 2,321,800 22,887,458 9.8576 9.049 9.040 9.058 8.994 9.058 2,532,433 9.0377 1.02%
2014-06-25 0 9.770 9.760 9.770 9.740 9.770 757,600 7,395,634 9.7619 8.957 8.948 8.957 8.930 8.957 826,329 8.9500 -0.41%
2014-06-24 0 9.810 9.810 9.820 9.760 9.820 2,265,800 22,185,640 9.7915 8.994 8.994 9.003 8.948 9.003 2,471,353 8.9771 0.31%
2014-06-23 0 9.780 9.750 9.780 9.760 9.860 2,329,200 22,836,358 9.8044 8.967 8.939 8.967 8.948 9.040 2,540,505 8.9889 -0.10%
2014-06-20 0 9.790 9.780 9.790 9.750 9.810 3,567,800 34,888,252 9.7786 8.976 8.967 8.976 8.939 8.994 3,891,470 8.9653 0.72%
2014-06-19 0 9.720 9.710 9.720 9.720 9.890 2,506,200 24,665,508 9.8418 8.912 8.902 8.912 8.912 9.067 2,733,562 9.0232 -1.52%
2014-06-18 0 9.870 9.860 9.890 9.850 9.970 1,286,000 12,774,526 9.9335 9.049 9.040 9.067 9.031 9.141 1,402,666 9.1073 -0.90%
2014-06-17 0 9.960 9.940 9.960 9.920 10.04 5,557,200 55,508,086 9.9885 9.132 9.113 9.132 9.095 9.205 6,061,348 9.1577 -1.19%
2014-06-16 0 10.08 10.08 10.10 10.02 10.12 4,240,000 42,806,796 10.096 9.242 9.242 9.260 9.187 9.278 4,624,652 9.2562 0.40%
2014-06-13 0 10.04 10.00 10.04 9.860 10.04 1,581,400 15,750,578 9.9599 9.205 9.168 9.205 9.040 9.205 1,724,864 9.1315 1.72%
2014-06-12 0 9.870 9.860 9.870 9.850 9.890 675,600 6,666,878 9.8681 9.049 9.040 9.049 9.031 9.067 736,890 9.0473 -0.20%
2014-06-11 0 9.890 9.880 9.890 9.870 9.910 2,332,400 23,065,116 9.8890 9.067 9.058 9.067 9.049 9.086 2,543,995 9.0665 -0.30%
2014-06-10 0 9.920 9.910 9.940 9.780 9.930 2,406,200 23,674,724 9.8391 9.095 9.086 9.113 8.967 9.104 2,624,490 9.0207 1.43%
2014-06-09 0 9.780 9.760 9.780 9.710 9.830 2,262,400 22,104,012 9.7702 8.967 8.948 8.967 8.902 9.012 2,467,645 8.9575 0.62%
2014-06-06 0 9.720 9.720 9.730 9.670 9.820 2,663,400 25,900,676 9.7247 8.912 8.912 8.921 8.866 9.003 2,905,023 8.9158 -0.82%
2014-06-05 0 9.800 9.800 9.810 9.700 9.800 1,582,200 15,442,904 9.7604 8.985 8.985 8.994 8.893 8.985 1,725,737 8.9486 1.03%
2014-06-04 0 9.700 9.680 9.700 9.660 9.790 1,881,000 18,279,138 9.7178 8.893 8.875 8.893 8.857 8.976 2,051,644 8.9095 -1.12%
2014-06-03 0 9.810 9.800 9.820 9.800 9.870 1,455,200 14,320,368 9.8408 8.994 8.985 9.003 8.985 9.049 1,587,216 9.0223 0.00%
2014-05-30 0 9.810 9.800 9.810 9.800 9.850 1,789,600 17,583,896 9.8256 8.994 8.985 8.994 8.985 9.031 1,951,952 9.0084 0.10%
2014-05-29 0 9.800 9.790 9.810 9.790 9.890 1,266,000 12,444,656 9.8299 8.985 8.976 8.994 8.976 9.067 1,380,851 9.0123 -0.81%
2014-05-28 0 9.880 9.850 9.890 9.730 9.890 3,015,600 29,590,662 9.8125 9.058 9.031 9.067 8.921 9.067 3,289,175 8.9964 0.82%
2014-05-27 0 9.800 9.780 9.800 9.780 9.840 1,748,400 17,152,580 9.8104 8.985 8.967 8.985 8.967 9.022 1,907,015 8.9945 -0.41%
2014-05-26 0 9.840 9.830 9.840 9.790 9.880 2,313,400 22,734,310 9.8272 9.022 9.012 9.022 8.976 9.058 2,523,271 9.0099 0.72%
2014-05-23 0 9.770 9.760 9.770 9.720 9.820 3,377,600 32,957,216 9.7576 8.957 8.948 8.957 8.912 9.003 3,684,015 8.9460 0.41%
2014-05-22 0 9.730 9.720 9.750 9.690 9.840 4,202,800 41,041,914 9.7654 8.921 8.912 8.939 8.884 9.022 4,584,077 8.9531 0.31%
2014-05-21 0 9.700 9.680 9.700 9.540 9.700 3,510,800 33,845,500 9.6404 8.893 8.875 8.893 8.747 8.893 3,829,299 8.8386 1.15%
2014-05-20 0 9.590 9.580 9.600 9.580 9.700 2,081,000 20,045,256 9.6325 8.792 8.783 8.802 8.783 8.893 2,269,788 8.8313 -0.52%
2014-05-19 0 9.640 9.630 9.640 9.590 9.650 2,098,000 20,184,630 9.6209 8.838 8.829 8.838 8.792 8.847 2,288,330 8.8207 -1.23%
2014-05-16 0 9.760 9.750 9.770 9.720 9.780 2,013,000 19,645,770 9.7594 8.948 8.939 8.957 8.912 8.967 2,195,619 8.9477 -0.20%
2014-05-15 0 9.780 9.760 9.780 9.750 9.870 2,334,800 22,910,796 9.8127 8.967 8.948 8.967 8.939 9.049 2,546,613 8.9966 -0.81%
2014-05-14 0 9.860 9.850 9.870 9.840 9.920 4,680,800 46,244,076 9.8795 9.040 9.031 9.049 9.022 9.095 5,105,441 9.0578 -0.20%
2014-05-13 0 9.880 9.870 9.900 9.830 9.900 2,362,400 23,315,784 9.8695 9.058 9.049 9.077 9.012 9.077 2,576,717 9.0486 0.20%
2014-05-12 0 9.860 9.850 9.860 9.720 9.920 3,998,800 39,429,602 9.8604 9.040 9.031 9.040 8.912 9.095 4,361,570 9.0402 1.54%
2014-05-09 0 9.710 9.690 9.710 9.660 9.730 4,123,000 40,006,630 9.7033 8.902 8.884 8.902 8.857 8.921 4,497,038 8.8962 0.00%
2014-05-08 0 9.710 9.690 9.710 9.680 9.850 3,854,600 37,619,458 9.7596 8.902 8.884 8.902 8.875 9.031 4,204,289 8.9479 0.10%
2014-05-07 0 9.700 9.690 9.700 9.670 9.770 2,311,600 22,505,950 9.7361 8.893 8.884 8.893 8.866 8.957 2,521,308 8.9263 -0.51%
2014-05-05 0 9.750 9.760 9.780 9.670 9.800 1,903,200 18,506,864 9.7241 8.939 8.948 8.967 8.866 8.985 2,075,858 8.9153 -0.51%
2014-05-02 0 9.800 9.780 9.810 9.770 9.820 776,200 7,606,622 9.7998 8.985 8.967 8.994 8.957 9.003 846,617 8.9847 0.41%
2014-04-30 0 9.760 9.750 9.770 9.720 9.780 2,636,600 25,709,496 9.7510 8.948 8.939 8.957 8.912 8.967 2,875,792 8.9400 -0.41%
2014-04-29 0 9.800 9.790 9.800 9.680 9.810 2,015,200 19,615,410 9.7337 8.985 8.976 8.985 8.875 8.994 2,198,019 8.9241 0.93%
2014-04-28 0 9.710 9.690 9.720 9.670 9.840 1,858,400 18,089,624 9.7340 8.902 8.884 8.912 8.866 9.022 2,026,994 8.9244 -1.42%
2014-04-25 0 9.850 9.840 9.860 9.830 9.960 3,446,200 34,093,996 9.8932 9.031 9.022 9.040 9.012 9.132 3,758,839 9.0704 -0.71%
2014-04-24 0 9.920 9.920 9.940 9.910 9.970 860,200 8,544,420 9.9331 9.095 9.095 9.113 9.086 9.141 938,237 9.1069 0.00%
2014-04-23 0 9.920 9.910 9.930 9.900 9.970 830,000 8,244,890 9.9336 9.095 9.086 9.104 9.077 9.141 905,297 9.1074 -0.10%
2014-04-22 0 9.930 9.930 9.950 9.860 10.00 605,400 6,011,454 9.9297 9.104 9.104 9.122 9.040 9.168 660,322 9.1038 -1.88%
2014-04-17 0 10.12 10.10 10.14 10.14 10.22 1,458,600 14,857,824 10.186 9.278 9.260 9.297 9.297 9.370 1,590,924 9.3391 0.00%
2014-04-16 0 10.12 10.10 10.14 10.12 10.18 9,294,000 94,841,536 10.205 9.278 9.260 9.297 9.278 9.333 10,137,150 9.3558 0.20%
2014-04-15 0 10.10 10.10 10.12 10.10 10.20 1,169,000 11,870,560 10.155 9.260 9.260 9.278 9.260 9.352 1,275,051 9.3099 -1.94%
2014-04-14 0 10.30 10.28 10.30 10.24 10.32 3,235,800 33,220,780 10.267 9.443 9.425 9.443 9.388 9.462 3,529,351 9.4127 -0.19%
2014-04-11 0 10.32 10.30 10.32 10.28 10.40 2,955,200 30,547,984 10.337 9.462 9.443 9.462 9.425 9.535 3,223,295 9.4773 -1.34%
2014-04-10 0 10.46 10.44 10.46 10.12 10.46 6,675,200 69,087,032 10.350 9.590 9.572 9.590 9.278 9.590 7,280,773 9.4890 2.75%
2014-04-09 0 10.18 10.14 10.18 10.16 10.24 2,506,000 25,583,844 10.209 9.333 9.297 9.333 9.315 9.388 2,733,344 9.3599 0.20%
2014-04-08 0 10.16 10.14 10.18 10.00 10.22 2,182,600 22,107,284 10.129 9.315 9.297 9.333 9.168 9.370 2,380,605 9.2864 2.42%
2014-04-07 0 9.920 9.930 9.950 9.900 9.920 593,200 5,878,648 9.9101 9.095 9.104 9.122 9.077 9.095 647,015 9.0858 0.00%
2014-04-04 0 9.920 9.920 9.930 9.880 9.940 967,800 9,597,268 9.9166 9.095 9.095 9.104 9.058 9.113 1,055,599 9.0918 0.00%
2014-04-03 0 9.920 9.900 9.920 9.900 10.02 2,829,600 28,118,592 9.9373 9.095 9.077 9.095 9.077 9.187 3,086,301 9.1108 -0.20%
2014-04-02 0 9.940 9.910 9.960 9.900 9.980 1,286,600 12,783,602 9.9360 9.113 9.086 9.132 9.077 9.150 1,403,320 9.1095 0.40%
2014-04-01 0 9.900 9.890 9.910 9.830 9.960 2,438,800 24,109,806 9.8859 9.077 9.067 9.086 9.012 9.132 2,660,048 9.0637 0.81%
2014-03-31 0 9.820 9.820 9.830 9.800 9.940 3,333,800 32,900,408 9.8687 9.003 9.003 9.012 8.985 9.113 3,636,242 9.0479 -0.41%
2014-03-28 0 9.860 9.850 9.870 9.860 9.960 3,841,400 38,078,774 9.9127 9.040 9.031 9.049 9.040 9.132 4,189,891 9.0882 -0.20%
2014-03-27 0 9.880 9.880 9.900 9.840 10.02 1,759,000 17,434,428 9.9116 9.058 9.058 9.077 9.022 9.187 1,918,576 9.0872 -0.60%
2014-03-26 0 9.940 9.940 9.950 9.920 10.02 1,114,800 11,117,240 9.9724 9.113 9.113 9.122 9.095 9.187 1,215,934 9.1430 -0.20%
2014-03-25 0 9.960 9.950 9.960 9.940 10.06 1,053,400 10,507,180 9.9745 9.132 9.122 9.132 9.113 9.223 1,148,964 9.1449 -0.10%
2014-03-24 0 9.970 9.960 9.980 9.850 9.990 1,774,600 17,596,018 9.9155 9.141 9.132 9.150 9.031 9.159 1,935,591 9.0908 0.91%
2014-03-21 0 9.880 9.890 9.910 9.490 9.980 4,108,800 39,938,526 9.7202 9.058 9.067 9.086 8.701 9.150 4,481,550 8.9118 3.89%
2014-03-20 0 9.510 9.500 9.520 9.500 9.770 2,777,800 26,736,444 9.6250 8.719 8.710 8.728 8.710 8.957 3,029,802 8.8245 -2.16%
2014-03-19 0 9.720 9.710 9.720 9.650 9.780 3,141,000 30,433,934 9.6892 8.912 8.902 8.912 8.847 8.967 3,425,951 8.8834 -0.72%
2014-03-18 0 9.790 9.780 9.800 9.790 9.960 1,887,400 18,576,418 9.8423 8.976 8.967 8.985 8.976 9.132 2,058,625 9.0237 -0.91%
2014-03-17 0 9.880 9.860 9.870 9.780 9.890 2,627,400 25,840,638 9.8351 9.058 9.040 9.049 8.967 9.067 2,865,757 9.0170 0.82%
2014-03-14 0 9.800 9.790 9.800 9.760 9.870 1,168,200 11,463,884 9.8133 8.985 8.976 8.985 8.948 9.049 1,274,179 8.9971 -0.41%
2014-03-13 0 9.840 9.820 9.840 9.770 9.910 1,796,400 17,685,356 9.8449 9.022 9.003 9.022 8.957 9.086 1,959,369 9.0260 1.03%
2014-03-12 0 9.740 9.730 9.740 9.670 9.810 1,465,200 14,241,318 9.7197 8.930 8.921 8.930 8.866 8.994 1,598,123 8.9113 -0.10%
2014-03-11 0 9.750 9.730 9.750 9.670 9.820 1,960,400 19,076,914 9.7311 8.939 8.921 8.939 8.866 9.003 2,138,247 8.9218 0.41%
2014-03-10 0 9.710 9.670 9.690 9.660 10.02 1,318,800 13,018,414 9.8714 8.902 8.866 8.884 8.857 9.187 1,438,441 9.0504 -2.90%
2014-03-07 0 10.00 10.00 10.02 9.980 10.14 2,351,400 23,691,988 10.076 9.168 9.168 9.187 9.150 9.297 2,564,719 9.2377

Webb-site Database - Powered By Linux Group

Back to top