Global X CSI 300 ETF: Unit CNY

Exchange Code Listed Last trade Delisted
HKCIS 83127  2014-09-26  2022-10-12  2023-03-22
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
2023-03-21 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2022-10-12 0 12.63 - - - - 90,000 1,131,570 12.573 0.254 - - - - 4,473,436 0.2530 0.00%
2022-10-11 0 12.63 12.55 12.63 - - 0 0 - 0.254 0.252 0.254 - - 0 - -3.07%
2022-10-10 0 13.03 - - - - 0 0 - 0.262 - - - - 0 - 0.00%
2022-10-07 0 13.03 - - - - 0 0 - 0.262 - - - - 0 - -1.14%
2022-10-06 0 13.18 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2022-10-05 0 13.18 - - 12.97 13.04 24,200 315,274 13.028 0.265 - - 0.261 0.262 1,202,857 0.2621 5.10%
2022-10-03 0 12.54 - 12.54 - - 0 0 - 0.252 - 0.252 - - 0 - -1.42%
2022-09-30 0 12.72 - - - - 0 0 - 0.256 - - - - 0 - -0.31%
2022-09-29 0 12.76 - - - - 0 0 - 0.257 - - - - 0 - -0.16%
2022-09-28 0 12.78 - - - - 0 0 - 0.257 - - - - 0 - -1.01%
2022-09-27 0 12.91 - - - - 0 0 - 0.260 - - - - 0 - 0.70%
2022-09-26 0 12.82 - - 12.74 12.82 40,000 511,200 12.780 0.258 - - 0.256 0.258 1,988,194 0.2571 0.16%
2022-09-23 0 12.80 - 13.07 - - 0 0 - 0.258 - 0.263 - - 0 - -0.54%
2022-09-22 0 12.87 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
2022-09-21 0 12.87 - - 12.86 12.91 51,500 663,837 12.890 0.259 - - 0.259 0.260 2,559,799 0.2593 -1.23%
2022-09-20 0 13.03 - - - - 0 0 - 0.262 - - - - 0 - 0.00%
2022-09-19 0 13.03 - - - - 0 0 - 0.262 - - - - 0 - -0.15%
2022-09-16 0 13.05 - - - - 0 0 - 0.263 - - - - 0 - -2.17%
2022-09-15 0 13.34 - 13.52 13.34 13.54 108,800 1,467,068 13.484 0.268 - 0.272 0.268 0.272 5,407,887 0.2713 -1.19%
2022-09-14 0 13.50 - - 13.48 13.92 94,400 1,282,264 13.583 0.272 - - 0.271 0.280 4,692,137 0.2733 -3.85%
2022-09-13 0 14.04 - - - - 0 0 - 0.282 - - - - 0 - 0.29%
2022-09-09 0 14.00 - - - - 0 0 - 0.282 - - - - 0 - 1.01%
2022-09-08 0 13.86 - 14.15 - - 0 0 - 0.279 - 0.285 - - 0 - 0.00%
2022-09-07 0 13.86 - - - - 0 0 - 0.279 - - - - 0 - 0.36%
2022-09-06 0 13.81 - - - - 0 0 - 0.278 - - - - 0 - 0.73%
2022-09-05 0 13.71 - - 13.68 13.71 40,000 547,700 13.693 0.276 - - 0.275 0.276 1,988,194 0.2755 -0.72%
2022-09-02 0 13.81 - - - - 0 0 - 0.278 - - - - 0 - -0.72%
2022-09-01 0 13.91 - - - - 0 0 - 0.280 - - - - 0 - -0.29%
2022-08-31 0 13.95 - - - - 0 0 - 0.281 - - - - 0 - 0.00%
2022-08-30 0 13.95 - - 13.95 13.95 28,000 390,600 13.950 0.281 - - 0.281 0.281 1,391,736 0.2807 -0.92%
2022-08-29 0 14.08 - - - - 0 0 - 0.283 - - - - 0 - -0.14%
2022-08-26 0 14.10 - - - - 0 0 - 0.284 - - - - 0 - 0.00%
2022-08-25 0 14.10 - - - - 0 0 - 0.284 - - - - 0 - 0.36%
2022-08-24 0 14.05 - - - - 0 0 - 0.283 - - - - 0 - -1.68%
2022-08-23 0 14.29 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
2022-08-22 0 14.29 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
2022-08-19 0 14.29 - - - - 0 0 - 0.287 - - - - 0 - -0.69%
2022-08-18 0 14.39 - - - - 0 0 - 0.290 - - - - 0 - -0.07%
2022-08-17 0 14.40 - - - - 0 0 - 0.290 - - - - 0 - 0.28%
2022-08-16 0 14.36 - - - - 0 0 - 0.289 - - - - 0 - 0.00%
2022-08-15 0 14.36 - - - - 0 0 - 0.289 - - - - 0 - 0.00%
2022-08-12 0 14.36 - - - - 0 0 - 0.289 - - - - 0 - 0.14%
2022-08-11 0 14.34 - - - - 0 0 - 0.289 - - - - 0 - 1.41%
2022-08-10 0 14.14 - - - - 0 0 - 0.284 - - - - 0 - -0.07%
2022-08-09 0 14.15 - - - - 0 0 - 0.285 - - - - 0 - 0.00%
2022-08-08 0 14.15 - - - - 0 0 - 0.285 - - - - 0 - 0.00%
2022-08-05 0 14.15 - - - - 0 0 - 0.285 - - - - 0 - 1.00%
2022-08-04 0 14.01 - - - - 0 0 - 0.282 - - - - 0 - 0.07%
2022-08-03 0 14.00 - - - - 0 0 - 0.282 - - - - 0 - -0.92%
2022-08-02 0 14.13 - - 14.13 14.14 40,000 565,400 14.135 0.284 - - 0.284 0.284 1,988,194 0.2844 -1.74%
2022-08-01 0 14.38 - - - - 0 0 - 0.289 - - - - 0 - 0.00%
2022-07-29 0 14.38 - - - - 0 0 - 0.289 - - - - 0 - -1.17%
2022-07-28 0 14.55 - - - - 0 0 - 0.293 - - - - 0 - -0.21%
2022-07-27 0 14.58 - - - - 0 0 - 0.293 - - - - 0 - 0.00%
2022-07-26 0 14.58 - - - - 0 0 - 0.293 - - - - 0 - 0.21%
2022-07-25 0 14.55 - - 14.55 14.62 30,000 437,900 14.597 0.293 - - 0.293 0.294 1,491,145 0.2937 -0.89%
2022-07-22 0 14.68 - - 14.55 14.68 130,000 1,898,000 14.600 0.295 - - 0.293 0.295 6,461,629 0.2937 0.20%
2022-07-21 0 14.65 - - - - 0 0 - 0.295 - - - - 0 - -0.75%
2022-07-20 0 14.76 - - - - 0 0 - 0.297 - - - - 0 - 0.00%
2022-07-19 0 14.76 - - - - 0 0 - 0.297 - - - - 0 - 0.00%
2022-07-18 0 14.76 - - 14.60 14.60 1,900 27,740 14.600 0.297 - - 0.294 0.294 94,439 0.2937 0.82%
2022-07-15 0 14.64 - - - - 0 0 - 0.295 - - - - 0 - -1.88%
2022-07-14 0 14.92 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-07-13 0 14.92 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-07-12 0 14.92 - - - - 0 0 - 0.300 - - - - 0 - -0.73%
2022-07-11 0 15.03 - - - - 0 0 - 0.302 - - - - 0 - -1.70%
2022-07-08 0 15.29 - - - - 0 0 - 0.308 - - - - 0 - 0.00%
2022-07-07 0 15.29 - - - - 0 0 - 0.308 - - - - 0 - 0.00%
2022-07-06 0 15.29 - - - - 0 0 - 0.308 - - - - 0 - -0.52%
2022-07-05 0 15.37 - - 15.37 15.55 72,100 1,113,667 15.446 0.309 - - 0.309 0.313 3,583,719 0.3108 -0.19%
2022-07-04 0 15.40 - - 15.20 15.48 57,000 875,165 15.354 0.310 - - 0.306 0.311 2,833,176 0.3089 0.13%
2022-06-30 0 15.38 - - 15.28 15.48 57,000 876,660 15.380 0.309 - - 0.307 0.311 2,833,176 0.3094 0.52%
2022-06-29 0 15.30 - - - - 0 0 - 0.308 - - - - 0 - -0.39%
2022-06-28 0 15.36 - - - - 0 0 - 0.309 - - - - 0 - 0.85%
2022-06-27 0 15.23 - - - - 0 0 - 0.306 - - - - 0 - 1.13%
2022-06-24 0 15.06 - - - - 0 0 - 0.303 - - - - 0 - 1.35%
2022-06-23 0 14.86 - - - - 0 0 - 0.299 - - - - 0 - 1.09%
2022-06-22 0 14.70 - - - - 0 0 - 0.296 - - - - 0 - -0.94%
2022-06-21 0 14.84 - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2022-06-20 0 14.84 - - - - 0 0 - 0.299 - - - - 0 - 0.75%
2022-06-17 0 14.73 - - - - 0 0 - 0.296 - - - - 0 - 1.10%
2022-06-16 0 14.57 - - - - 0 0 - 0.293 - - - - 0 - -0.34%
2022-06-15 0 14.62 - - - - 0 0 - 0.294 - - - - 0 - 1.67%
2022-06-14 0 14.38 - - - - 0 0 - 0.289 - - - - 0 - 0.00%
2022-06-13 0 14.38 - - - - 0 0 - 0.289 - - - - 0 - -0.35%
2022-06-10 0 14.43 - - - - 0 0 - 0.290 - - - - 0 - 0.49%
2022-06-09 0 14.36 - - - - 0 0 - 0.289 - - - - 0 - 0.00%
2022-06-08 0 14.36 - - - - 0 0 - 0.289 - - - - 0 - 0.56%
2022-06-07 0 14.28 - - - - 0 0 - 0.287 - - - - 0 - 0.42%
2022-06-06 0 14.22 - - - - 0 0 - 0.286 - - - - 0 - 1.79%
2022-06-02 0 13.97 - - - - 0 0 - 0.281 - - - - 0 - 0.36%
2022-06-01 0 13.92 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2022-05-31 0 13.92 - - - - 0 0 - 0.280 - - - - 0 - 1.24%
2022-05-30 0 13.75 - - - - 0 0 - 0.277 - - - - 0 - 0.66%
2022-05-27 0 13.66 - - - - 0 0 - 0.275 - - - - 0 - 0.22%
2022-05-26 0 13.63 - - - - 0 0 - 0.274 - - - - 0 - 0.00%
2022-05-25 0 13.63 - - - - 0 0 - 0.274 - - - - 0 - 0.00%
2022-05-24 0 13.63 - - - - 0 0 - 0.274 - - - - 0 - -1.80%
2022-05-23 0 13.88 - - - - 0 0 - 0.279 - - - - 0 - -0.22%
2022-05-20 0 13.91 - - - - 0 0 - 0.280 - - - - 0 - 1.98%
2022-05-19 0 13.64 - - - - 0 0 - 0.274 - - - - 0 - 0.00%
2022-05-18 0 13.64 13.62 - - - 0 0 - 0.274 0.274 - - - 0 - 0.00%
2022-05-17 0 13.64 - - - - 0 0 - 0.274 - - - - 0 - 0.44%
2022-05-16 0 13.58 - - - - 0 0 - 0.273 - - - - 0 - -0.15%
2022-05-13 0 13.60 - - - - 0 0 - 0.274 - - - - 0 - 0.29%
2022-05-12 0 13.56 - - - - 0 0 - 0.273 - - - - 0 - -0.22%
2022-05-11 0 13.59 - - 13.72 13.72 200 2,744 13.720 0.273 - - 0.276 0.276 9,941 0.2760 1.57%
2022-05-10 0 13.38 - - 13.40 13.40 1,400 18,760 13.400 0.269 - - 0.270 0.270 69,587 0.2696 0.30%
2022-05-06 0 13.34 - - - - 0 0 - 0.268 - - - - 0 - -2.20%
2022-05-05 0 13.64 - - - - 0 0 - 0.274 - - - - 0 - 0.22%
2022-05-04 0 13.61 - - - - 0 0 - 0.274 - - - - 0 - 0.00%
2022-05-03 0 13.61 - - 13.57 13.69 36,900 502,690 13.623 0.274 - - 0.273 0.275 1,834,109 0.2741 -0.58%
2022-04-29 0 13.69 - - - - 0 0 - 0.275 - - - - 0 - 2.24%
2022-04-28 0 13.39 - - - - 0 0 - 0.269 - - - - 0 - 0.98%
2022-04-27 0 13.26 - - - - 0 0 - 0.267 - - - - 0 - 2.00%
2022-04-26 0 13.00 - - - - 0 0 - 0.262 - - - - 0 - -0.08%
2022-04-25 0 13.01 - - - - 0 0 - 0.262 - - - - 0 - -5.38%
2022-04-22 0 13.75 - - - - 0 0 - 0.277 - - - - 0 - 0.00%
2022-04-21 0 13.75 - - - - 0 0 - 0.277 - - - - 0 - -1.65%
2022-04-20 0 13.98 - - - - 0 0 - 0.281 - - - - 0 - -1.34%
2022-04-19 0 14.17 - - - - 0 0 - 0.285 - - - - 0 - -0.91%
2022-04-14 0 14.30 - - 14.29 14.59 139,000 2,001,778 14.401 0.288 - - 0.287 0.294 6,908,973 0.2897 -0.76%
2022-04-13 0 14.41 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-04-12 0 14.41 - - - - 0 0 - 0.290 - - - - 0 - 1.12%
2022-04-11 0 14.25 - - - - 0 0 - 0.287 - - - - 0 - -3.26%
2022-04-08 0 14.73 14.62 - 14.64 14.73 28,000 411,180 14.685 0.296 0.294 - 0.295 0.296 1,391,736 0.2954 1.24%
2022-04-07 0 14.55 - - 14.60 14.63 28,000 409,220 14.615 0.293 - - 0.294 0.294 1,391,736 0.2940 -0.95%
2022-04-06 0 14.69 - - - - 0 0 - 0.296 - - - - 0 - 0.00%
2022-04-04 0 14.69 - - - - 0 0 - 0.296 - - - - 0 - 0.00%
2022-04-01 0 14.69 - - - - 0 0 - 0.296 - - - - 0 - 0.48%
2022-03-31 0 14.62 - - - - 0 0 - 0.294 - - - - 0 - 0.00%
2022-03-30 0 14.62 - - - - 0 0 - 0.294 - - - - 0 - 2.45%
2022-03-29 0 14.27 - - - - 0 0 - 0.287 - - - - 0 - -0.42%
2022-03-28 0 14.33 - - - - 0 0 - 0.288 - - - - 0 - -0.90%
2022-03-25 0 14.46 - - - - 0 0 - 0.291 - - - - 0 - -1.50%
2022-03-24 0 14.68 - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2022-03-23 0 14.68 - - - - 0 0 - 0.295 - - - - 0 - 0.07%
2022-03-22 0 14.67 - - - - 0 0 - 0.295 - - - - 0 - 0.07%
2022-03-21 0 14.66 - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2022-03-18 0 14.66 - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2022-03-17 0 14.66 - - 14.66 14.83 28,000 412,910 14.747 0.295 - - 0.295 0.298 1,391,736 0.2967 1.66%
2022-03-16 0 14.42 - - 13.63 14.42 112,000 1,558,620 13.916 0.290 - - 0.274 0.290 5,566,942 0.2800 6.26%
2022-03-15 0 13.57 - - 13.56 14.23 57,000 788,860 13.840 0.273 - - 0.273 0.286 2,833,176 0.2784 -5.10%
2022-03-14 0 14.30 - - - - 0 0 - 0.288 - - - - 0 - -3.64%
2022-03-11 0 14.84 - - 14.92 14.92 900 13,428 14.920 0.299 - - 0.300 0.300 44,734 0.3002 0.88%
2022-03-10 0 14.71 - - - - 0 0 - 0.296 - - - - 0 - 0.82%
2022-03-09 0 14.59 - - - - 0 0 - 0.294 - - - - 0 - -0.27%
2022-03-08 0 14.63 - - - - 0 0 - 0.294 - - - - 0 - -2.34%
2022-03-07 0 14.98 - - - - 0 0 - 0.301 - - - - 0 - -3.29%
2022-03-04 0 15.49 - - 15.49 15.50 20,000 309,919 15.496 0.312 - - 0.312 0.312 994,097 0.3118 -1.65%
2022-03-03 0 15.75 - - - - 0 0 - 0.317 - - - - 0 - -0.51%
2022-03-02 0 15.83 - - - - 0 0 - 0.318 - - - - 0 - -0.44%
2022-03-01 0 15.90 - - - - 0 0 - 0.320 - - - - 0 - 0.76%
2022-02-28 0 15.78 - 15.88 - - 0 0 - 0.317 - 0.319 - - 0 - 0.51%
2022-02-25 0 15.70 - 15.88 - - 0 0 - 0.316 - 0.319 - - 0 - 0.32%
2022-02-24 0 15.65 - 15.72 15.64 15.65 28,000 438,060 15.645 0.315 - 0.316 0.315 0.315 1,391,736 0.3148 -1.70%
2022-02-23 0 15.92 - - - - 0 0 - 0.320 - - - - 0 - 0.57%
2022-02-22 0 15.83 - - - - 0 0 - 0.318 - - - - 0 - -1.00%
2022-02-21 0 15.99 - - - - 0 0 - 0.322 - - - - 0 - 0.00%
2022-02-18 0 15.99 - - - - 0 0 - 0.322 - - - - 0 - 0.25%
2022-02-17 0 15.95 - - - - 0 0 - 0.321 - - - - 0 - 0.25%
2022-02-16 0 15.91 - - - - 0 0 - 0.320 - - - - 0 - 0.32%
2022-02-15 0 15.86 - - - - 0 0 - 0.319 - - - - 0 - 0.38%
2022-02-14 0 15.80 - - - - 0 0 - 0.318 - - - - 0 - -1.00%
2022-02-11 0 15.96 - - 15.96 15.96 14,000 223,440 15.960 0.321 - - 0.321 0.321 695,868 0.3211 -0.37%
2022-02-10 0 16.02 16.02 - 16.02 16.02 14,000 224,280 16.020 0.322 0.322 - 0.322 0.322 695,868 0.3223 -0.25%
2022-02-09 0 16.06 - - - - 0 0 - 0.323 - - - - 0 - 0.69%
2022-02-08 0 15.95 - - - - 0 0 - 0.321 - - - - 0 - 0.00%
2022-02-07 0 15.95 - - - - 0 0 - 0.321 - - - - 0 - 0.44%
2022-02-04 0 15.88 - - - - 0 0 - 0.319 - - - - 0 - 0.76%
2022-01-31 0 15.76 - - - - 0 0 - 0.317 - - - - 0 - 0.00%
2022-01-28 0 15.76 - - - - 0 0 - 0.317 - - - - 0 - -1.87%
2022-01-27 0 16.06 - - 16.14 16.14 1,200 19,368 16.140 0.323 - - 0.325 0.325 59,646 0.3247 -1.11%
2022-01-26 0 16.24 - - - - 0 0 - 0.327 - - - - 0 - 0.00%
2022-01-25 0 16.24 - - - - 0 0 - 0.327 - - - - 0 - -2.35%
2022-01-24 0 16.63 - - - - 0 0 - 0.335 - - - - 0 - -0.06%
2022-01-21 0 16.64 - - - - 0 0 - 0.335 - - - - 0 - -0.12%
2022-01-20 0 16.66 - - - - 0 0 - 0.335 - - - - 0 - 0.48%
2022-01-19 0 16.58 - - - - 0 0 - 0.334 - - - - 0 - 0.00%
2022-01-18 0 16.58 - - - - 0 0 - 0.334 - - - - 0 - 0.36%
2022-01-17 0 16.52 - - - - 0 0 - 0.332 - - - - 0 - 0.00%
2022-01-14 0 16.52 - - - - 0 0 - 0.332 - - - - 0 - -0.78%
2022-01-13 0 16.65 - - - - 0 0 - 0.335 - - - - 0 - -1.25%
2022-01-12 0 16.86 - - 16.86 16.86 400 6,744 16.860 0.339 - - 0.339 0.339 19,882 0.3392 0.54%
2022-01-11 0 16.77 - - - - 0 0 - 0.337 - - - - 0 - -0.42%
2022-01-10 0 16.84 - - - - 0 0 - 0.339 - - - - 0 - 0.00%
2022-01-07 0 16.84 - - - - 0 0 - 0.339 - - - - 0 - -0.18%
2022-01-06 0 16.87 - - - - 0 0 - 0.339 - - - - 0 - -1.00%
2022-01-05 0 17.04 - - - - 0 0 - 0.343 - - - - 0 - -0.81%
2022-01-04 0 17.18 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2022-01-03 0 17.18 - - - - 0 0 - 0.346 - - - - 0 - 0.41%
2021-12-31 0 17.11 - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2021-12-30 0 17.11 - - - - 0 0 - 0.344 - - - - 0 - 0.12%
2021-12-29 0 17.09 - - - - 0 0 - 0.344 - - - - 0 - -0.87%
2021-12-28 0 17.24 - - - - 0 0 - 0.347 - - - - 0 - 0.29%
2021-12-24 0 17.19 17.17 17.31 - - 0 0 - 0.346 0.345 0.348 - - 0 - 0.00%
2021-12-23 0 17.19 - - - - 0 0 - 0.346 - - - - 0 - 0.64%
2021-12-22 0 17.08 - - - - 0 0 - 0.344 - - - - 0 - 0.06%
2021-12-21 0 17.07 - - - - 0 0 - 0.343 - - - - 0 - 0.00%
2021-12-20 0 17.07 - - - - 0 0 - 0.343 - - - - 0 - -1.44%
2021-12-17 0 17.32 - - - - 0 0 - 0.348 - - - - 0 - -1.14%
2021-12-16 0 17.52 - - - - 0 0 - 0.352 - - - - 0 - 0.06%
2021-12-15 0 17.51 - - 17.72 17.72 100 1,772 17.720 0.352 - - 0.357 0.357 4,970 0.3565 -0.96%
2021-12-14 0 17.68 - - - - 0 0 - 0.356 - - - - 0 - -0.17%
2021-12-13 0 17.71 - - - - 0 0 - 0.356 - - - - 0 - 0.00%
2021-12-10 0 17.71 - - - - 0 0 - 0.356 - - - - 0 - 0.00%
2021-12-09 0 17.71 - - - - 0 0 - 0.356 - - - - 0 - 1.72%
2021-12-08 0 17.41 - - - - 0 0 - 0.350 - - - - 0 - 1.52%
2021-12-07 0 17.15 - - - - 0 0 - 0.345 - - - - 0 - 0.76%
2021-12-06 0 17.02 - - - - 0 0 - 0.342 - - - - 0 - 0.06%
2021-12-03 0 17.01 - - - - 0 0 - 0.342 - - - - 0 - 0.41%
2021-12-02 0 16.94 - - 16.94 16.94 200 3,388 16.940 0.341 - - 0.341 0.341 9,941 0.3408 0.24%
2021-12-01 0 16.90 - 16.94 - - 0 0 - 0.340 - 0.341 - - 0 - -0.06%
2021-11-30 0 16.91 - 16.94 - - 0 0 - 0.340 - 0.341 - - 0 - -0.18%
2021-11-29 0 16.94 - 17.50 - - 0 0 - 0.341 - 0.352 - - 0 - -0.12%
2021-11-26 0 16.96 - 17.50 - - 0 0 - 0.341 - 0.352 - - 0 - -0.88%
2021-11-25 0 17.11 - 17.50 - - 0 0 - 0.344 - 0.352 - - 0 - 0.00%
2021-11-24 0 17.11 - 17.50 - - 0 0 - 0.344 - 0.352 - - 0 - 0.00%
2021-11-23 0 17.11 - 17.50 - - 0 0 - 0.344 - 0.352 - - 0 - 0.00%
2021-11-22 0 17.11 - 17.50 - - 0 0 - 0.344 - 0.352 - - 0 - 0.47%
2021-11-19 0 17.03 - 17.50 - - 0 0 - 0.343 - 0.352 - - 0 - 0.47%
2021-11-18 0 16.95 - 17.50 - - 0 0 - 0.341 - 0.352 - - 0 - -0.64%
2021-11-17 0 17.06 - 17.50 - - 0 0 - 0.343 - 0.352 - - 0 - 0.00%
2021-11-16 0 17.06 - 17.50 - - 0 0 - 0.343 - 0.352 - - 0 - 0.00%
2021-11-15 0 17.06 - 17.50 - - 0 0 - 0.343 - 0.352 - - 0 - 0.00%
2021-11-12 0 17.06 - 17.50 - - 0 0 - 0.343 - 0.352 - - 0 - 0.00%
2021-11-11 0 17.06 - 17.30 - - 0 0 - 0.343 - 0.348 - - 0 - 0.77%
2021-11-10 0 16.93 - 17.30 - - 0 0 - 0.341 - 0.348 - - 0 - 0.00%
2021-11-09 0 16.93 - 17.30 - - 0 0 - 0.341 - 0.348 - - 0 - 0.00%
2021-11-08 0 16.93 - 17.30 - - 0 0 - 0.341 - 0.348 - - 0 - 0.00%
2021-11-05 0 16.93 - 17.30 16.94 16.94 200 3,388 16.940 0.341 - 0.348 0.341 0.341 9,941 0.3408 0.06%
2021-11-04 0 16.92 - 17.80 - - 0 0 - 0.340 - 0.358 - - 0 - 0.06%
2021-11-03 0 16.91 - 17.80 - - 0 0 - 0.340 - 0.358 - - 0 - -0.35%
2021-11-02 0 16.97 - 17.80 - - 0 0 - 0.341 - 0.358 - - 0 - -0.82%
2021-11-01 0 17.11 - 17.80 - - 0 0 - 0.344 - 0.358 - - 0 - 0.00%
2021-10-29 0 17.11 - 17.80 - - 0 0 - 0.344 - 0.358 - - 0 - 0.00%
2021-10-28 0 17.11 - 17.80 - - 0 0 - 0.344 - 0.358 - - 0 - -0.52%
2021-10-27 0 17.20 - 17.80 - - 0 0 - 0.346 - 0.358 - - 0 - -0.86%
2021-10-26 0 17.35 - 17.80 - - 0 0 - 0.349 - 0.358 - - 0 - 0.00%
2021-10-25 0 17.35 - 17.80 - - 0 0 - 0.349 - 0.358 - - 0 - 0.23%
2021-10-22 0 17.31 - 17.80 - - 0 0 - 0.348 - 0.358 - - 0 - 0.64%
2021-10-21 0 17.20 - 17.80 - - 0 0 - 0.346 - 0.358 - - 0 - 0.29%
2021-10-20 0 17.15 - 17.80 - - 0 0 - 0.345 - 0.358 - - 0 - 0.00%
2021-10-19 0 17.15 - 17.80 - - 0 0 - 0.345 - 0.358 - - 0 - 0.23%
2021-10-18 0 17.11 - 17.12 17.11 17.11 14,000 239,540 17.110 0.344 - 0.344 0.344 0.344 695,868 0.3442 -0.70%
2021-10-15 0 17.23 17.20 - 17.21 17.21 14,000 240,940 17.210 0.347 0.346 - 0.346 0.346 695,868 0.3462 0.35%
2021-10-12 0 17.17 - - - - 0 0 - 0.345 - - - - 0 - -0.35%
2021-10-11 0 17.23 - 17.60 - - 0 0 - 0.347 - 0.354 - - 0 - 0.00%
2021-10-08 0 17.23 - 17.60 - - 0 0 - 0.347 - 0.354 - - 0 - 2.26%
2021-10-07 0 16.85 - 17.60 - - 0 0 - 0.339 - 0.354 - - 0 - 1.14%
2021-10-06 0 16.66 - 17.60 - - 0 0 - 0.335 - 0.354 - - 0 - -0.12%
2021-10-05 0 16.68 - 17.60 - - 0 0 - 0.336 - 0.354 - - 0 - -0.54%
2021-10-04 0 16.77 - 17.60 - - 0 0 - 0.337 - 0.354 - - 0 - -1.35%
2021-09-30 0 17.00 - 17.60 - - 0 0 - 0.342 - 0.354 - - 0 - 0.00%
2021-09-29 0 17.00 - 17.60 - - 0 0 - 0.342 - 0.354 - - 0 - -0.12%
2021-09-28 0 17.02 - 17.60 - - 0 0 - 0.342 - 0.354 - - 0 - 0.00%
2021-09-27 0 17.02 - 17.60 17.02 17.02 100 1,702 17.020 0.342 - 0.354 0.342 0.342 4,970 0.3424 0.77%
2021-09-24 0 16.89 - 17.60 - - 0 0 - 0.340 - 0.354 - - 0 - 0.00%
2021-09-23 0 16.89 - 17.60 - - 0 0 - 0.340 - 0.354 - - 0 - 2.05%
2021-09-21 0 16.55 - 17.60 - - 0 0 - 0.333 - 0.354 - - 0 - 0.91%
2021-09-20 0 16.40 - - 16.40 16.40 200 3,280 16.400 0.330 - - 0.330 0.330 9,941 0.3299 -3.42%
2021-09-17 0 16.98 16.40 - - - 0 0 - 0.342 0.330 - - - 0 - 0.35%
2021-09-16 0 16.92 16.40 - - - 0 0 - 0.340 0.330 - - - 0 - -0.99%
2021-09-15 0 17.09 16.40 17.18 - - 0 0 - 0.344 0.330 0.346 - - 0 - -0.87%
2021-09-14 0 17.24 - - 17.46 17.48 400 6,988 17.470 0.347 - - 0.351 0.352 19,882 0.3515 -1.65%
2021-09-13 0 17.53 17.45 - - - 0 0 - 0.353 0.351 - - - 0 - -0.51%
2021-09-10 0 17.62 - - 17.45 17.62 58,100 1,016,104 17.489 0.354 - - 0.351 0.354 2,887,851 0.3519 1.26%
2021-09-09 0 17.40 - - - - 0 0 - 0.350 - - - - 0 - -0.17%
2021-09-08 0 17.43 - - - - 0 0 - 0.351 - - - - 0 - 0.00%
2021-09-07 0 17.43 - - 17.43 17.57 11,800 206,810 17.526 0.351 - - 0.351 0.353 586,517 0.3526 1.40%
2021-09-06 0 17.19 16.98 - 16.98 16.99 14,900 253,007 16.980 0.346 0.342 - 0.342 0.342 740,602 0.3416 1.24%
2021-09-03 0 16.98 - - - - 0 0 - 0.342 - - - - 0 - 0.00%
2021-09-02 0 16.98 - - 16.95 17.07 29,800 507,728 17.038 0.342 - - 0.341 0.343 1,481,204 0.3428 0.24%
2021-09-01 0 16.94 - - - - 0 0 - 0.341 - - - - 0 - 0.71%
2021-08-31 0 16.82 - - - - 0 0 - 0.338 - - - - 0 - 0.00%
2021-08-30 0 16.82 - - 16.69 16.82 14,300 240,277 16.803 0.338 - - 0.336 0.338 710,779 0.3380 -0.59%
2021-08-27 0 16.92 - - - - 0 0 - 0.340 - - - - 0 - -0.24%
2021-08-26 0 16.96 - - - - 0 0 - 0.341 - - - - 0 - -1.05%
2021-08-25 0 17.14 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2021-08-24 0 17.14 - - - - 0 0 - 0.345 - - - - 0 - 1.96%
2021-08-23 0 16.81 - - - - 0 0 - 0.338 - - - - 0 - 0.84%
2021-08-20 0 16.67 - - - - 0 0 - 0.335 - - - - 0 - -2.11%
2021-08-19 0 17.03 - - - - 0 0 - 0.343 - - - - 0 - 0.00%
2021-08-18 0 17.03 - - - - 0 0 - 0.343 - - - - 0 - 0.18%
2021-08-17 0 17.00 - - - - 0 0 - 0.342 - - - - 0 - -1.51%
2021-08-16 0 17.26 - - 17.22 17.27 42,500 733,412 17.257 0.347 - - 0.346 0.347 2,112,456 0.3472 -0.12%
2021-08-13 0 17.28 - - - - 0 0 - 0.348 - - - - 0 - -0.40%
2021-08-12 0 17.35 - - - - 0 0 - 0.349 - - - - 0 - -0.86%
2021-08-11 0 17.50 - - - - 0 0 - 0.352 - - - - 0 - -0.06%
2021-08-10 0 17.51 - - 17.43 17.43 100 1,743 17.430 0.352 - - 0.351 0.351 4,970 0.3507 1.21%
2021-08-09 0 17.30 - - - - 0 0 - 0.348 - - - - 0 - 0.58%
2021-08-06 0 17.20 - - - - 0 0 - 0.346 - - - - 0 - -0.12%
2021-08-05 0 17.22 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2021-08-04 0 17.22 - - - - 0 0 - 0.346 - - - - 0 - 0.41%
2021-08-03 0 17.15 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2021-08-02 0 17.15 - - 17.12 17.12 200 3,424 17.120 0.345 - - 0.344 0.344 9,941 0.3444 1.84%
2021-07-30 0 16.84 - 18.10 - - 0 0 - 0.339 - 0.364 - - 0 - -0.30%
2021-07-29 0 16.89 16.84 18.10 16.84 16.84 1,200 20,208 16.840 0.340 0.339 0.364 0.339 0.339 59,646 0.3388 1.99%
2021-07-28 0 16.56 16.56 18.10 - - 0 0 - 0.333 0.333 0.364 - - 0 - 0.98%
2021-07-27 0 16.40 - 18.10 - - 0 0 - 0.330 - 0.364 - - 0 - -4.60%
2021-07-26 0 17.19 - 18.10 17.19 17.19 1,500 25,785 17.190 0.346 - 0.364 0.346 0.346 74,557 0.3458 -3.91%
2021-07-23 0 17.89 17.80 18.10 17.92 17.92 2,500 44,740 17.896 0.360 0.358 0.364 0.361 0.361 124,262 0.3600 -0.50%
2021-07-22 0 17.98 17.97 18.10 - - 0 0 - 0.362 0.362 0.364 - - 0 - 0.39%
2021-07-21 0 17.91 - 18.10 - - 0 0 - 0.360 - 0.364 - - 0 - 0.56%
2021-07-20 0 17.81 - 18.10 - - 0 0 - 0.358 - 0.364 - - 0 - 0.23%
2021-07-19 0 17.77 - 18.10 - - 0 0 - 0.358 - 0.364 - - 0 - 0.00%
2021-07-16 0 17.77 - 18.10 17.76 17.88 12,400 221,424 17.857 0.358 - 0.364 0.357 0.360 616,340 0.3593 -0.67%
2021-07-15 0 17.89 - 18.10 - - 0 0 - 0.360 - 0.364 - - 0 - 1.19%
2021-07-14 0 17.68 - 18.10 17.67 17.88 2,500 44,595 17.838 0.356 - 0.364 0.355 0.360 124,262 0.3589 -1.12%
2021-07-13 0 17.88 - 18.10 - - 0 0 - 0.360 - 0.364 - - 0 - 0.39%
2021-07-12 0 17.81 - - - - 0 0 - 0.358 - - - - 0 - 0.62%
2021-07-09 0 17.70 17.20 - - - 0 0 - 0.356 0.346 - - - 0 - -0.45%
2021-07-08 0 17.78 - - - - 0 0 - 0.358 - - - - 0 - -1.28%
2021-07-07 0 18.01 17.90 - 18.00 18.04 11,900 214,204 18.000 0.362 0.360 - 0.362 0.363 591,488 0.3621 1.81%
2021-07-06 0 17.69 17.69 - 17.69 17.69 12,000 212,280 17.690 0.356 0.356 - 0.356 0.356 596,458 0.3559 -0.06%
2021-07-05 0 17.70 - - - - 0 0 - 0.356 - - - - 0 - -0.11%
2021-07-02 0 17.72 - - - - 0 0 - 0.357 - - - - 0 - -2.32%
2021-06-30 0 18.14 - - - - 0 0 - 0.365 - - - - 0 - -0.11%
2021-06-29 0 18.16 - - - - 0 0 - 0.365 - - - - 0 - -0.55%
2021-06-28 0 18.26 - - - - 0 0 - 0.367 - - - - 0 - 0.33%
2021-06-25 0 18.20 16.90 - - - 0 0 - 0.366 0.340 - - - 0 - 1.73%
2021-06-24 0 17.89 16.90 - - - 0 0 - 0.360 0.340 - - - 0 - 0.56%
2021-06-23 0 17.79 16.90 - - - 0 0 - 0.358 0.340 - - - 0 - 0.57%
2021-06-22 0 17.69 16.90 - - - 0 0 - 0.356 0.340 - - - 0 - 0.00%
2021-06-21 0 17.69 16.90 - - - 0 0 - 0.356 0.340 - - - 0 - 0.00%
2021-06-18 0 17.69 16.90 - - - 0 0 - 0.356 0.340 - - - 0 - 0.00%
2021-06-17 0 17.69 16.90 - - - 0 0 - 0.356 0.340 - - - 0 - 0.00%
2021-06-16 0 17.69 16.90 - - - 0 0 - 0.356 0.340 - - - 0 - -1.78%
2021-06-15 0 18.01 16.90 - 18.01 18.01 2,000 36,020 18.010 0.362 0.340 - 0.362 0.362 99,410 0.3623 -1.10%
2021-06-11 0 18.21 18.08 - - - 0 0 - 0.366 0.364 - - - 0 - -0.11%
2021-06-10 0 18.23 16.90 - - - 0 0 - 0.367 0.340 - - - 0 - 0.00%
2021-06-09 0 18.23 16.90 - - - 0 0 - 0.367 0.340 - - - 0 - 0.00%
2021-06-08 0 18.23 16.90 21.00 - - 0 0 - 0.367 0.340 0.422 - - 0 - -0.27%
2021-06-07 0 18.28 16.90 21.00 - - 0 0 - 0.368 0.340 0.422 - - 0 - 0.05%
2021-06-04 0 18.27 16.90 21.00 - - 0 0 - 0.368 0.340 0.422 - - 0 - 0.00%
2021-06-03 0 18.27 16.90 21.00 - - 0 0 - 0.368 0.340 0.422 - - 0 - -0.92%
2021-06-02 0 18.44 16.90 21.00 - - 0 0 - 0.371 0.340 0.422 - - 0 - -0.49%
2021-06-01 0 18.53 16.90 21.00 - - 0 0 - 0.373 0.340 0.422 - - 0 - 0.00%
2021-05-31 0 18.53 16.90 21.00 - - 0 0 - 0.373 0.340 0.422 - - 0 - 0.00%
2021-05-28 0 18.53 16.90 21.00 - - 0 0 - 0.373 0.340 0.422 - - 0 - 0.00%
2021-05-27 0 18.53 18.50 21.00 - - 0 0 - 0.373 0.372 0.422 - - 0 - -0.11%
2021-05-26 0 18.55 16.90 21.00 - - 0 0 - 0.373 0.340 0.422 - - 0 - -0.16%
2021-05-25 0 18.58 18.58 - - - 0 0 - 0.374 0.374 - - - 0 - 3.80%
2021-05-24 0 17.90 16.90 - - - 0 0 - 0.360 0.340 - - - 0 - 0.00%
2021-05-21 0 17.90 16.90 - - - 0 0 - 0.360 0.340 - - - 0 - -0.78%
2021-05-20 0 18.04 16.90 - - - 0 0 - 0.363 0.340 - - - 0 - 0.00%
2021-05-18 0 18.04 16.90 - - - 0 0 - 0.363 0.340 - - - 0 - 1.01%
2021-05-17 0 17.86 16.90 - 17.85 17.88 12,700 227,001 17.874 0.359 0.340 - 0.359 0.360 631,251 0.3596 1.36%
2021-05-14 0 17.62 16.90 - 17.40 17.40 200 3,480 17.400 0.354 0.340 - 0.350 0.350 9,941 0.3501 2.09%
2021-05-13 0 17.26 16.90 - - - 0 0 - 0.347 0.340 - - - 0 - -0.92%
2021-05-12 0 17.42 16.90 - - - 0 0 - 0.350 0.340 - - - 0 - 0.29%
2021-05-11 0 17.37 16.90 - - - 0 0 - 0.349 0.340 - - - 0 - 0.00%
2021-05-10 0 17.37 16.90 - - - 0 0 - 0.349 0.340 - - - 0 - 0.00%
2021-05-07 0 17.37 16.90 - - - 0 0 - 0.349 0.340 - - - 0 - -0.91%
2021-05-06 0 17.53 16.90 - - - 0 0 - 0.353 0.340 - - - 0 - 0.00%
2021-05-05 0 17.53 16.90 - - - 0 0 - 0.353 0.340 - - - 0 - 0.00%
2021-05-04 0 17.53 16.90 - - - 0 0 - 0.353 0.340 - - - 0 - 0.00%
2021-05-03 0 17.53 16.90 - - - 0 0 - 0.353 0.340 - - - 0 - -1.13%
2021-04-30 0 17.73 16.90 - - - 0 0 - 0.357 0.340 - - - 0 - -0.78%
2021-04-29 0 17.87 16.90 - - - 0 0 - 0.360 0.340 - - - 0 - 1.30%
2021-04-28 0 17.64 16.90 - - - 0 0 - 0.355 0.340 - - - 0 - 0.00%
2021-04-27 0 17.64 17.08 - - - 0 0 - 0.355 0.344 - - - 0 - 0.00%
2021-04-26 0 17.64 16.90 - - - 0 0 - 0.355 0.340 - - - 0 - -0.95%
2021-04-23 0 17.81 17.68 - - - 0 0 - 0.358 0.356 - - - 0 - 1.08%
2021-04-22 0 17.62 16.90 - - - 0 0 - 0.354 0.340 - - - 0 - 0.00%
2021-04-21 0 17.62 16.90 - - - 0 0 - 0.354 0.340 - - - 0 - 0.46%
2021-04-20 0 17.54 16.90 - - - 0 0 - 0.353 0.340 - - - 0 - 0.00%
2021-04-19 0 17.54 16.90 - - - 0 0 - 0.353 0.340 - - - 0 - 1.92%
2021-04-16 0 17.21 16.90 - - - 0 0 - 0.346 0.340 - - - 0 - 0.00%
2021-04-15 0 17.21 16.90 - - - 0 0 - 0.346 0.340 - - - 0 - 0.00%
2021-04-14 0 17.21 16.90 - - - 0 0 - 0.346 0.340 - - - 0 - 0.41%
2021-04-13 0 17.14 16.90 - - - 0 0 - 0.345 0.340 - - - 0 - 0.00%
2021-04-12 0 17.14 16.90 - - - 0 0 - 0.345 0.340 - - - 0 - -1.83%
2021-04-09 0 17.46 16.90 - - - 0 0 - 0.351 0.340 - - - 0 - -1.13%
2021-04-08 0 17.66 16.90 - - - 0 0 - 0.355 0.340 - - - 0 - 0.00%
2021-04-07 0 17.66 16.90 - - - 0 0 - 0.355 0.340 - - - 0 - -0.34%
2021-04-01 0 17.72 16.90 - - - 0 0 - 0.357 0.340 - - - 0 - 1.43%
2021-03-31 0 17.47 16.90 - - - 0 0 - 0.351 0.340 - - - 0 - -0.34%
2021-03-30 0 17.53 - - - - 0 0 - 0.353 - - - - 0 - 0.69%
2021-03-29 0 17.41 15.90 - - - 0 0 - 0.350 0.320 - - - 0 - 0.46%
2021-03-26 0 17.33 15.90 - - - 0 0 - 0.349 0.320 - - - 0 - 1.52%
2021-03-25 0 17.07 15.90 - - - 0 0 - 0.343 0.320 - - - 0 - -0.06%
2021-03-24 0 17.08 15.90 - 17.08 17.08 100 1,708 17.080 0.344 0.320 - 0.344 0.344 4,970 0.3436 -1.90%
2021-03-23 0 17.41 15.90 - - - 0 0 - 0.350 0.320 - - - 0 - 0.00%
2021-03-22 0 17.41 15.90 - - - 0 0 - 0.350 0.320 - - - 0 - 0.00%
2021-03-19 0 17.41 15.90 - - - 0 0 - 0.350 0.320 - - - 0 - -1.19%
2021-03-18 0 17.62 15.90 - - - 0 0 - 0.354 0.320 - - - 0 - 0.00%
2021-03-17 0 17.62 15.90 - - - 0 0 - 0.354 0.320 - - - 0 - 0.69%
2021-03-16 0 17.50 - - 17.50 17.50 100 1,750 17.500 0.352 - - 0.352 0.352 4,970 0.3521 -0.23%
2021-03-15 0 17.54 - - - - 0 0 - 0.353 - - - - 0 - -1.07%
2021-03-12 0 17.73 - - 17.80 17.87 5,100 91,130 17.869 0.357 - - 0.358 0.360 253,495 0.3595 0.11%
2021-03-11 0 17.71 - 17.80 - - 0 0 - 0.356 - 0.358 - - 0 - 2.19%
2021-03-10 0 17.33 - 17.80 - - 0 0 - 0.349 - 0.358 - - 0 - 0.00%
2021-03-09 0 17.33 - - 17.20 17.55 2,500 43,112 17.245 0.349 - - 0.346 0.353 124,262 0.3469 -1.59%
2021-03-08 0 17.61 16.00 19.20 17.90 17.90 100 1,790 17.900 0.354 0.322 0.386 0.360 0.360 4,970 0.3601 -3.67%
2021-03-05 0 18.28 17.90 19.20 - - 0 0 - 0.368 0.360 0.386 - - 0 - -0.98%
2021-03-04 0 18.46 17.90 19.20 - - 0 0 - 0.371 0.360 0.386 - - 0 - -1.65%
2021-03-03 0 18.77 17.90 19.20 - - 0 0 - 0.378 0.360 0.386 - - 0 - 1.19%
2021-03-02 0 18.55 - 19.20 - - 0 0 - 0.373 - 0.386 - - 0 - -0.38%
2021-03-01 0 18.62 17.10 19.20 - - 0 0 - 0.375 0.344 0.386 - - 0 - 0.65%
2021-02-26 0 18.50 - - - - 0 0 - 0.372 - - - - 0 - -1.96%
2021-02-25 0 18.87 - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-02-24 0 18.87 - - 18.88 18.90 9,800 185,028 18.880 0.380 - - 0.380 0.380 487,107 0.3799 -2.23%
2021-02-23 0 19.30 18.60 - - - 0 0 - 0.388 0.374 - - - 0 - 0.00%
2021-02-22 0 19.30 18.60 - 19.29 19.80 2,600 50,585 19.456 0.388 0.374 - 0.388 0.398 129,233 0.3914 -3.45%
2021-02-19 0 19.99 19.50 - - - 0 0 - 0.402 0.392 - - - 0 - 0.15%
2021-02-18 0 19.96 - - 20.46 20.46 100 2,046 20.460 0.402 - - 0.412 0.412 4,970 0.4116 -2.44%
2021-02-17 0 20.46 - - - - 90 1,818 20.200 0.412 - - - - 4,473 0.4064 0.39%
2021-02-16 0 20.38 - - - - 0 0 - 0.410 - - - - 0 - 1.60%
2021-02-11 0 20.06 - - - - 0 0 - 0.404 - - - - 0 - 0.00%
2021-02-10 0 20.06 - - - - 0 0 - 0.404 - - - - 0 - 2.24%
2021-02-09 0 19.62 - - - - 0 0 - 0.395 - - - - 0 - 2.40%
2021-02-08 0 19.16 - - - - 0 0 - 0.385 - - - - 0 - 0.95%
2021-02-05 0 18.98 - - - - 0 0 - 0.382 - - - - 0 - 0.64%
2021-02-04 0 18.86 - - 18.85 18.98 2,100 39,806 18.955 0.379 - - 0.379 0.382 104,380 0.3814 -0.63%
2021-02-03 0 18.98 18.98 - - - 0 0 - 0.382 0.382 - - - 0 - 0.00%
2021-02-02 0 18.98 18.98 - - - 0 0 - 0.382 0.382 - - - 0 - 1.66%
2021-02-01 0 18.67 - - - - 0 0 - 0.376 - - - - 0 - 0.59%
2021-01-29 0 18.56 - - - - 0 0 - 0.373 - - - - 0 - -0.32%
2021-01-28 0 18.62 - - - - 0 0 - 0.375 - - - - 0 - -2.15%
2021-01-27 0 19.03 - - 18.98 19.03 4,100 77,858 18.990 0.383 - - 0.382 0.383 203,790 0.3821 -0.68%
2021-01-26 0 19.16 18.98 - - - 0 0 - 0.385 0.382 - - - 0 - -1.39%
2021-01-25 0 19.43 19.43 - - - 0 0 - 0.391 0.391 - - - 0 - 0.99%
2021-01-22 0 19.24 - - - - 0 0 - 0.387 - - - - 0 - 0.00%
2021-01-21 0 19.24 - - - - 0 0 - 0.387 - - - - 0 - 1.32%
2021-01-20 0 18.99 - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2021-01-19 0 18.99 - - - - 0 0 - 0.382 - - - - 0 - -0.73%
2021-01-18 0 19.13 - - - - 0 0 - 0.385 - - - - 0 - 0.58%
2021-01-15 0 19.02 - - - - 0 0 - 0.383 - - - - 0 - -0.37%
2021-01-14 0 19.09 - - - - 0 0 - 0.384 - - - - 0 - -1.70%
2021-01-13 0 19.42 - - - - 0 0 - 0.391 - - - - 0 - 0.00%
2021-01-12 0 19.42 - - - - 0 0 - 0.391 - - - - 0 - 2.64%
2021-01-11 0 18.92 - - - - 0 0 - 0.381 - - - - 0 - -0.84%
2021-01-08 0 19.08 - - - - 0 0 - 0.384 - - - - 0 - 0.00%
2021-01-07 0 19.08 - - - - 0 0 - 0.384 - - - - 0 - 1.71%
2021-01-06 0 18.76 - - 18.59 18.71 12,000 223,200 18.600 0.377 - - 0.374 0.376 596,458 0.3742 1.46%
2021-01-05 0 18.49 - - - - 0 0 - 0.372 - - - - 0 - 1.15%
2021-01-04 0 18.28 - - - - 0 0 - 0.368 - - - - 0 - 2.12%
2020-12-31 0 17.90 - - - - 0 0 - 0.360 - - - - 0 - 0.90%
2020-12-30 0 17.74 - - - - 0 0 - 0.357 - - - - 0 - 1.08%
2020-12-29 0 17.55 - - - - 0 0 - 0.353 - - - - 0 - 0.00%
2020-12-28 0 17.55 - - - - 0 0 - 0.353 - - - - 0 - 1.21%
2020-12-24 0 17.34 - - - - 0 0 - 0.349 - - - - 0 - 0.00%
2020-12-23 0 17.34 - - - - 0 0 - 0.349 - - - - 0 - 0.00%
2020-12-22 0 17.34 - - - - 0 0 - 0.349 - - - - 0 - -0.46%
2020-12-21 0 17.42 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2020-12-18 0 17.42 - - - - 0 0 - 0.350 - - - - 0 - -0.11%
2020-12-17 0 17.44 - - - - 0 0 - 0.351 - - - - 0 - 1.40%
2020-12-16 0 17.20 - - - - 0 0 - 0.346 - - - - 0 - 0.06%
2020-12-15 0 17.19 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2020-12-14 0 17.19 - - - - 0 0 - 0.346 - - - - 0 - 0.35%
2020-12-11 0 17.13 - - - - 0 0 - 0.345 - - - - 0 - -0.81%
2020-12-10 0 17.27 - - - - 0 0 - 0.347 - - - - 0 - -0.35%
2020-12-09 0 17.33 - - - - 0 0 - 0.349 - - - - 0 - -1.14%
2020-12-08 0 17.53 - - - - 0 0 - 0.353 - - - - 0 - -0.17%
2020-12-07 0 17.56 - - - - 0 0 - 0.353 - - - - 0 - -0.57%
2020-12-04 0 17.66 - - - - 0 0 - 0.355 - - - - 0 - 0.00%
2020-12-03 0 17.66 - - - - 0 0 - 0.355 - - - - 0 - 0.00%
2020-12-02 0 17.66 - - - - 0 0 - 0.355 - - - - 0 - 1.09%
2020-12-01 0 17.47 - - - - 0 0 - 0.351 - - - - 0 - 0.92%
2020-11-30 0 17.31 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2020-11-27 0 17.31 - - - - 0 0 - 0.348 - - - - 0 - 0.41%
2020-11-26 0 17.24 - - - - 0 0 - 0.347 - - - - 0 - 0.00%
2020-11-25 0 17.24 - - - - 0 0 - 0.347 - - - - 0 - -0.58%
2020-11-24 0 17.34 - - - - 0 0 - 0.349 - - - - 0 - 0.00%
2020-11-23 0 17.34 - - - - 0 0 - 0.349 - - - - 0 - 1.40%
2020-11-20 0 17.10 - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2020-11-19 0 17.10 - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2020-11-18 0 17.10 - - - - 0 0 - 0.344 - - - - 0 - 0.06%
2020-11-17 0 17.09 - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2020-11-16 0 17.09 - - - - 0 0 - 0.344 - - - - 0 - 1.30%
2020-11-13 0 16.87 - - 16.81 16.86 14,500 243,780 16.812 0.339 - - 0.338 0.339 720,720 0.3382 -1.75%
2020-11-12 0 17.17 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2020-11-11 0 17.17 - - - - 0 0 - 0.345 - - - - 0 - -0.81%
2020-11-10 0 17.31 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2020-11-09 0 17.31 - - - - 0 0 - 0.348 - - - - 0 - 1.35%
2020-11-06 0 17.08 - - - - 0 0 - 0.344 - - - - 0 - -0.18%
2020-11-05 0 17.11 - 17.15 - - 0 0 - 0.344 - 0.345 - - 0 - 2.82%
2020-11-04 0 16.64 - - - - 0 0 - 0.335 - - - - 0 - 0.24%
2020-11-03 0 16.60 - - - - 0 0 - 0.334 - - - - 0 - 0.91%
2020-11-02 0 16.45 - - - - 0 0 - 0.331 - - - - 0 - 0.67%
2020-10-30 0 16.34 - - - - 0 0 - 0.329 - - - - 0 - -1.03%
2020-10-29 0 16.51 - - - - 0 0 - 0.332 - - - - 0 - 0.12%
2020-10-28 0 16.49 - - - - 0 0 - 0.332 - - - - 0 - 0.00%
2020-10-27 0 16.49 - - - - 0 0 - 0.332 - - - - 0 - -0.72%
2020-10-23 0 16.61 - - 16.61 16.67 14,800 246,561 16.660 0.334 - - 0.334 0.335 735,632 0.3352 -0.48%
2020-10-22 0 16.69 - - - - 0 0 - 0.336 - - - - 0 - 0.00%
2020-10-21 0 16.69 - - - - 0 0 - 0.336 - - - - 0 - 0.00%
2020-10-20 0 16.69 - - - - 0 0 - 0.336 - - - - 0 - 0.00%
2020-10-19 0 16.69 - - - - 0 0 - 0.336 - - - - 0 - -0.12%
2020-10-16 0 16.71 - - - - 0 0 - 0.336 - - - - 0 - 0.00%
2020-10-15 0 16.71 - - - - 0 0 - 0.336 - - - - 0 - 0.00%
2020-10-14 0 16.71 - - - - 0 0 - 0.336 - - - - 0 - 0.00%
2020-10-12 0 16.71 - - - - 0 0 - 0.336 - - - - 0 - 2.70%
2020-10-09 0 16.27 - - - - 0 0 - 0.327 - - - - 0 - 0.06%
2020-10-08 0 16.26 - - - - 0 0 - 0.327 - - - - 0 - 0.00%
2020-10-07 0 16.26 - - - - 0 0 - 0.327 - - - - 0 - 0.68%
2020-10-06 0 16.15 - - - - 0 0 - 0.325 - - - - 0 - 1.25%
2020-10-05 0 15.95 - - - - 0 0 - 0.321 - - - - 0 - 0.00%
2020-09-30 0 15.95 - - - - 0 0 - 0.321 - - - - 0 - 0.00%
2020-09-29 0 15.95 - - - - 0 0 - 0.321 - - - - 0 - 0.00%
2020-09-28 0 15.95 - - - - 0 0 - 0.321 - - - - 0 - 0.00%
2020-09-25 0 15.95 - - - - 0 0 - 0.321 - - - - 0 - -0.25%
2020-09-24 0 15.99 - - - - 0 0 - 0.322 - - - - 0 - -1.60%
2020-09-23 0 16.25 - - - - 0 0 - 0.327 - - - - 0 - -0.06%
2020-09-22 0 16.26 - - - - 0 0 - 0.327 - - - - 0 - -0.73%
2020-09-21 0 16.38 - - - - 0 0 - 0.330 - - - - 0 - -0.85%
2020-09-18 0 16.52 - - 16.26 16.29 3,800 61,893 16.288 0.332 - - 0.327 0.328 188,878 0.3277 2.16%
2020-09-17 0 16.17 - - 16.09 16.16 30,600 492,708 16.102 0.325 - - 0.324 0.325 1,520,968 0.3239 -0.61%
2020-09-16 0 16.27 - - - - 0 0 - 0.327 - - - - 0 - -0.06%
2020-09-15 0 16.28 - - - - 0 0 - 0.328 - - - - 0 - 0.56%
2020-09-14 0 16.19 - - 16.19 16.19 5,800 93,902 16.190 0.326 - - 0.326 0.326 288,288 0.3257 0.50%
2020-09-11 0 16.11 - - - - 0 0 - 0.324 - - - - 0 - 0.62%
2020-09-10 0 16.01 - - - - 0 0 - 0.322 - - - - 0 - -0.99%
2020-09-09 0 16.17 - - - - 0 0 - 0.325 - - - - 0 - -1.34%
2020-09-08 0 16.39 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2020-09-07 0 16.39 - - - - 0 0 - 0.330 - - - - 0 - -1.68%
2020-09-04 0 16.67 - - 16.67 16.75 30,000 502,020 16.734 0.335 - - 0.335 0.337 1,491,145 0.3367 -1.42%
2020-09-03 0 16.91 - - - - 0 0 - 0.340 - - - - 0 - -0.18%
2020-09-02 0 16.94 - - 16.87 16.88 11,600 195,788 16.878 0.341 - - 0.339 0.340 576,576 0.3396 0.53%
2020-09-01 0 16.85 - - - - 0 0 - 0.339 - - - - 0 - 0.66%
2020-08-31 0 16.74 - - - - 0 0 - 0.337 - - - - 0 - 0.00%
2020-08-28 0 16.74 - - - - 0 0 - 0.337 - - - - 0 - 1.39%
2020-08-27 0 16.51 - - - - 0 0 - 0.332 - - - - 0 - 0.12%
2020-08-26 0 16.49 - - - - 0 0 - 0.332 - - - - 0 - -0.66%
2020-08-25 0 16.60 - - - - 0 0 - 0.334 - - - - 0 - 0.00%
2020-08-24 0 16.60 - - - - 0 0 - 0.334 - - - - 0 - 1.16%
2020-08-21 0 16.41 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2020-08-20 0 16.41 - - - - 0 0 - 0.330 - - - - 0 - -1.03%
2020-08-19 0 16.58 - - - - 0 0 - 0.334 - - - - 0 - -1.54%
2020-08-18 0 16.84 - - - - 0 0 - 0.339 - - - - 0 - 0.00%
2020-08-17 0 16.84 - - 16.80 16.80 12,000 201,600 16.800 0.339 - - 0.338 0.338 596,458 0.3380 3.00%
2020-08-14 0 16.35 - - - - 0 0 - 0.329 - - - - 0 - 0.99%
2020-08-13 0 16.19 - - 16.15 16.19 3,200 51,784 16.183 0.326 - - 0.325 0.326 159,055 0.3256 -0.49%
2020-08-12 0 16.27 - - - - 0 0 - 0.327 - - - - 0 - -1.39%
2020-08-11 0 16.50 - 16.85 - - 0 0 - 0.332 - 0.339 - - 0 - -0.06%
2020-08-10 0 16.51 - 16.62 - - 0 0 - 0.332 - 0.334 - - 0 - 0.00%
2020-08-07 0 16.51 - - - - 0 0 - 0.332 - - - - 0 - -0.72%
2020-08-06 0 16.63 - - 16.63 16.68 4,600 76,678 16.669 0.335 - - 0.335 0.336 228,642 0.3354 0.24%
2020-08-05 0 16.59 - - 16.43 16.55 21,400 353,364 16.512 0.334 - - 0.331 0.333 1,063,684 0.3322 0.61%
2020-08-04 0 16.49 - - - - 0 0 - 0.332 - - - - 0 - 0.00%
2020-08-03 0 16.49 - - 16.41 16.45 14,900 244,985 16.442 0.332 - - 0.330 0.331 740,602 0.3308 2.11%
2020-07-31 0 16.15 - - 16.12 16.20 29,800 481,477 16.157 0.325 - - 0.324 0.326 1,481,204 0.3251 -0.06%
2020-07-30 0 16.16 - - - - 0 0 - 0.325 - - - - 0 - -0.43%
2020-07-29 0 16.23 - - - - 0 0 - 0.327 - - - - 0 - 2.20%
2020-07-28 0 15.88 - - - - 0 0 - 0.319 - - - - 0 - 0.63%
2020-07-27 0 15.78 - - - - 0 0 - 0.317 - - - - 0 - 0.00%
2020-07-24 0 15.78 - - - - 0 0 - 0.317 - - - - 0 - -3.07%
2020-07-23 0 16.28 - - - - 0 0 - 0.328 - - - - 0 - 0.00%
2020-07-22 0 16.28 - - 16.28 16.44 8,100 132,364 16.341 0.328 - - 0.328 0.331 402,609 0.3288 -0.49%
2020-07-21 0 16.36 - - - - 0 0 - 0.329 - - - - 0 - 1.36%
2020-07-20 0 16.14 - - - - 0 0 - 0.325 - - - - 0 - 1.77%
2020-07-17 0 15.86 - - - - 0 0 - 0.319 - - - - 0 - 0.63%
2020-07-16 0 15.76 - - 15.76 16.14 33,000 524,409 15.891 0.317 - - 0.317 0.325 1,640,260 0.3197 -5.23%
2020-07-15 0 16.63 - - - - 0 0 - 0.335 - - - - 0 - -0.95%
2020-07-14 0 16.79 - - - - 0 0 - 0.338 - - - - 0 - -0.42%
2020-07-13 0 16.86 - 17.00 - - 0 0 - 0.339 - 0.342 - - 0 - 1.75%
2020-07-10 0 16.57 - - 16.57 16.68 33,300 553,779 16.630 0.333 - - 0.333 0.336 1,655,171 0.3346 -1.02%
2020-07-09 0 16.74 - - - - 0 0 - 0.337 - - - - 0 - 1.52%
2020-07-08 0 16.49 - - - - 0 0 - 0.332 - - - - 0 - 0.86%
2020-07-07 0 16.35 - 16.70 16.51 16.51 13,500 222,885 16.510 0.329 - 0.336 0.332 0.332 671,015 0.3322 0.43%
2020-07-06 0 16.28 - - 16.15 16.35 67,500 1,097,415 16.258 0.328 - - 0.325 0.329 3,355,077 0.3271 6.34%
2020-07-03 0 15.31 - 15.50 - - 0 0 - 0.308 - 0.312 - - 0 - 1.73%
2020-07-02 0 15.05 - 15.18 15.05 15.05 2,000 30,100 15.050 0.303 - 0.305 0.303 0.303 99,410 0.3028 4.73%
2020-06-30 0 14.37 - - 14.37 14.37 13,500 193,995 14.370 0.289 - - 0.289 0.289 671,015 0.2891 0.42%
2020-06-29 0 14.31 - - - - 0 0 - 0.288 - - - - 0 - 0.00%
2020-06-26 0 14.31 - - - - 0 0 - 0.288 - - - - 0 - 0.00%
2020-06-24 0 14.31 - - - - 0 0 - 0.288 - - - - 0 - 0.85%
2020-06-23 0 14.19 - - - - 0 0 - 0.285 - - - - 0 - 0.50%
2020-06-22 0 14.12 - - - - 0 0 - 0.284 - - - - 0 - 0.00%
2020-06-19 0 14.12 - - 14.12 14.12 27,000 381,240 14.120 0.284 - - 0.284 0.284 1,342,031 0.2841 1.44%
2020-06-18 0 13.92 - - 13.78 13.78 13,500 186,030 13.780 0.280 - - 0.277 0.277 671,015 0.2772 0.87%
2020-06-17 0 13.80 - - - - 0 0 - 0.278 - - - - 0 - 0.15%
2020-06-16 0 13.78 - - - - 0 0 - 0.277 - - - - 0 - 0.80%
2020-06-15 0 13.67 - - - - 0 0 - 0.275 - - - - 0 - -1.23%
2020-06-12 0 13.84 - - 13.83 13.84 40,500 560,385 13.837 0.278 - - 0.278 0.278 2,013,046 0.2784 -0.22%
2020-06-11 0 13.87 - - - - 0 0 - 0.279 - - - - 0 - -0.43%
2020-06-10 0 13.93 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2020-06-09 0 13.93 - - - - 0 0 - 0.280 - - - - 0 - 0.65%
2020-06-08 0 13.84 - - - - 0 0 - 0.278 - - - - 0 - 0.07%
2020-06-05 0 13.83 - - - - 0 0 - 0.278 - - - - 0 - 0.00%
2020-06-04 0 13.83 - - - - 0 0 - 0.278 - - - - 0 - -0.07%
2020-06-03 0 13.84 - - 13.85 13.85 13,900 192,515 13.850 0.278 - - 0.279 0.279 690,897 0.2786 0.65%
2020-06-02 0 13.75 - - - - 0 0 - 0.277 - - - - 0 - 0.00%
2020-06-01 0 13.75 - - 13.75 13.75 13,900 191,125 13.750 0.277 - - 0.277 0.277 690,897 0.2766 2.92%
2020-05-29 0 13.36 - - 13.32 13.36 3,700 49,378 13.345 0.269 - - 0.268 0.269 183,908 0.2685 0.30%
2020-05-28 0 13.32 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
2020-05-27 0 13.32 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
2020-05-26 0 13.32 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
2020-05-25 0 13.32 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
2020-05-22 0 13.32 - - - - 0 0 - 0.268 - - - - 0 - -1.77%
2020-05-21 0 13.56 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
2020-05-20 0 13.56 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
2020-05-19 0 13.56 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
2020-05-18 0 13.56 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
2020-05-15 0 13.56 - - - - 0 0 - 0.273 - - - - 0 - -0.59%
2020-05-14 0 13.64 - - - - 0 0 - 0.274 - - - - 0 - -0.44%
2020-05-13 0 13.70 - - - - 0 0 - 0.276 - - - - 0 - 0.15%
2020-05-12 0 13.68 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2020-05-11 0 13.68 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2020-05-08 0 13.68 - - - - 0 0 - 0.275 - - - - 0 - 0.88%
2020-05-07 0 13.56 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
2020-05-06 0 13.56 - - 13.46 13.46 900 12,114 13.460 0.273 - - 0.271 0.271 44,734 0.2708 3.67%
2020-05-05 0 13.08 - - - - 0 0 - 0.263 - - - - 0 - 0.00%
2020-05-04 0 13.08 - - 12.82 13.28 22,800 301,438 13.221 0.263 - - 0.258 0.267 1,133,270 0.2660 -1.36%
2020-04-29 0 13.26 - - - - 0 0 - 0.267 - - - - 0 - 0.61%
2020-04-28 0 13.18 - - 13.10 13.10 10,000 131,000 13.100 0.265 - - 0.264 0.264 497,048 0.2636 0.61%
2020-04-27 0 13.10 - - - - 0 0 - 0.264 - - - - 0 - 0.46%
2020-04-24 0 13.04 - - 13.02 13.04 14,100 183,802 13.036 0.262 - - 0.262 0.262 700,838 0.2623 -0.61%
2020-04-23 0 13.12 - - 13.08 13.12 13,700 179,504 13.103 0.264 - - 0.263 0.264 680,956 0.2636 -0.30%
2020-04-22 0 13.16 - - 13.14 13.16 15,700 206,492 13.152 0.265 - - 0.264 0.265 780,366 0.2646 -0.15%
2020-04-21 0 13.18 - - - - 0 0 - 0.265 - - - - 0 - -0.60%
2020-04-20 0 13.26 - - 13.26 13.26 900 11,934 13.260 0.267 - - 0.267 0.267 44,734 0.2668 -0.15%
2020-04-17 0 13.28 - - 13.28 13.28 1,900 25,232 13.280 0.267 - - 0.267 0.267 94,439 0.2672 1.07%
2020-04-16 0 13.14 - - - - 0 0 - 0.264 - - - - 0 - 0.00%
2020-04-15 0 13.14 - - - - 0 0 - 0.264 - - - - 0 - 0.00%
2020-04-14 0 13.14 - - 13.02 13.02 2,000 26,040 13.020 0.264 - - 0.262 0.262 99,410 0.2619 0.77%
2020-04-09 0 13.04 - - 13.04 13.06 14,000 182,660 13.047 0.262 - - 0.262 0.263 695,868 0.2625 0.15%
2020-04-08 0 13.02 - - 13.02 13.02 2,700 35,154 13.020 0.262 - - 0.262 0.262 134,203 0.2619 -1.21%
2020-04-07 0 13.18 - - 13.18 13.18 3,800 50,084 13.180 0.265 - - 0.265 0.265 188,878 0.2652 1.85%
2020-04-06 0 12.94 - - - - 0 0 - 0.260 - - - - 0 - 0.62%
2020-04-03 0 12.86 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
2020-04-02 0 12.86 - - - - 0 0 - 0.259 - - - - 0 - 0.63%
2020-04-01 0 12.78 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2020-03-31 0 12.78 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2020-03-30 0 12.78 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2020-03-27 0 12.78 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2020-03-26 0 12.78 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2020-03-25 0 12.78 - - 12.78 12.78 1,900 24,282 12.780 0.257 - - 0.257 0.257 94,439 0.2571 3.40%
2020-03-24 0 12.36 - - 12.36 12.38 5,000 61,898 12.380 0.249 - - 0.249 0.249 248,524 0.2491 0.82%
2020-03-23 0 12.26 - - 12.34 12.34 3,900 48,126 12.340 0.247 - - 0.248 0.248 193,849 0.2483 -2.39%
2020-03-20 0 12.56 - - 12.42 12.68 11,600 145,886 12.576 0.253 - - 0.250 0.255 576,576 0.2530 2.78%
2020-03-19 0 12.22 - - 12.18 12.18 1,900 23,142 12.180 0.246 - - 0.245 0.245 94,439 0.2450 -0.97%
2020-03-18 0 12.34 - - 12.34 12.66 4,900 61,046 12.458 0.248 - - 0.248 0.255 243,554 0.2506 -2.53%
2020-03-17 0 12.66 - - 12.44 12.44 1,900 23,636 12.440 0.255 - - 0.250 0.250 94,439 0.2503 -1.56%
2020-03-16 0 12.86 - - 12.94 12.94 1,900 24,586 12.940 0.259 - - 0.260 0.260 94,439 0.2603 -5.16%
2020-03-13 0 13.56 - - 13.00 13.56 9,600 127,174 13.247 0.273 - - 0.262 0.273 477,166 0.2665 -1.60%
2020-03-12 0 13.78 - - - - 0 0 - 0.277 - - - - 0 - -1.01%
2020-03-11 0 13.92 - - 13.90 13.92 7,600 105,716 13.910 0.280 - - 0.280 0.280 377,757 0.2799 -0.29%
2020-03-10 0 13.96 - - - - 0 0 - 0.281 - - - - 0 - 2.80%
2020-03-09 0 13.58 - - 13.58 13.84 11,400 156,788 13.753 0.273 - - 0.273 0.278 566,635 0.2767 -5.96%
2020-03-06 0 14.44 - - - - 0 0 - 0.291 - - - - 0 - -0.28%
2020-03-05 0 14.48 - - - - 0 0 - 0.291 - - - - 0 - 1.97%
2020-03-04 0 14.20 - - - - 0 0 - 0.286 - - - - 0 - 0.85%
2020-03-03 0 14.08 - - - - 0 0 - 0.283 - - - - 0 - 0.57%
2020-03-02 0 14.00 - - - - 0 0 - 0.282 - - - - 0 - 1.89%
2020-02-28 0 13.74 - - - - 0 0 - 0.276 - - - - 0 - -3.24%
2020-02-27 0 14.20 - - 14.18 14.20 5,700 80,902 14.193 0.286 - - 0.285 0.286 283,318 0.2856 0.42%
2020-02-26 0 14.14 - - - - 0 0 - 0.284 - - - - 0 - 0.00%
2020-02-25 0 14.14 - - 13.88 14.12 22,800 320,544 14.059 0.284 - - 0.279 0.284 1,133,270 0.2828 -0.14%
2020-02-24 0 14.16 - - 14.08 14.16 16,500 232,810 14.110 0.285 - - 0.283 0.285 820,130 0.2839 -0.98%
2020-02-21 0 14.30 - - - - 0 0 - 0.288 - - - - 0 - 0.42%
2020-02-20 0 14.24 - - - - 0 0 - 0.286 - - - - 0 - 1.71%
2020-02-19 0 14.00 - - 14.00 14.02 21,000 294,280 14.013 0.282 - - 0.282 0.282 1,043,802 0.2819 -0.28%
2020-02-18 0 14.04 - - 14.04 14.04 14,000 196,560 14.040 0.282 - - 0.282 0.282 695,868 0.2825 -0.14%
2020-02-17 0 14.06 - - - - 0 0 - 0.283 - - - - 0 - 2.33%
2020-02-14 0 13.74 - - - - 0 0 - 0.276 - - - - 0 - 0.44%
2020-02-13 0 13.68 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2020-02-12 0 13.68 - - - - 0 0 - 0.275 - - - - 0 - 0.29%
2020-02-11 0 13.64 - - 13.60 13.64 19,000 258,600 13.611 0.274 - - 0.274 0.274 944,392 0.2738 0.89%
2020-02-10 0 13.52 - - - - 0 0 - 0.272 - - - - 0 - 0.00%
2020-02-07 0 13.52 - - 13.52 13.52 300 4,056 13.520 0.272 - - 0.272 0.272 14,911 0.2720 0.90%
2020-02-06 0 13.40 - - 13.14 13.34 52,600 697,504 13.261 0.270 - - 0.264 0.268 2,614,475 0.2668 2.92%
2020-02-05 0 13.02 - - 13.00 13.02 7,000 91,100 13.014 0.262 - - 0.262 0.262 347,934 0.2618 0.77%
2020-02-04 0 12.92 - - 12.90 12.92 12,100 156,230 12.912 0.260 - - 0.260 0.260 601,429 0.2598 3.03%
2020-02-03 0 12.54 - - 12.54 12.74 14,200 178,338 12.559 0.252 - - 0.252 0.256 705,809 0.2527 -3.09%
2020-01-31 0 12.94 - - 12.84 12.94 10,500 135,420 12.897 0.260 - - 0.258 0.260 521,901 0.2595 -0.31%
2020-01-30 0 12.98 - - 13.04 13.04 500 6,520 13.040 0.261 - - 0.262 0.262 24,852 0.2623 -1.96%
2020-01-29 0 13.24 - - 13.24 13.24 10,500 139,020 13.240 0.266 - - 0.266 0.266 521,901 0.2664 -4.75%
2020-01-24 0 13.90 - - 13.78 13.90 10,800 149,204 13.815 0.280 - - 0.277 0.280 536,812 0.2779 0.00%
2020-01-23 0 13.90 - - 14.04 14.10 12,000 168,780 14.065 0.280 - - 0.282 0.284 596,458 0.2830 -2.25%
2020-01-22 0 14.22 - - 14.10 14.22 12,000 169,800 14.150 0.286 - - 0.284 0.286 596,458 0.2847 0.28%
2020-01-21 0 14.18 - - 14.18 14.34 14,000 199,640 14.260 0.285 - - 0.285 0.289 695,868 0.2869 -2.07%
2020-01-20 0 14.48 - - 14.46 14.46 19,000 274,740 14.460 0.291 - - 0.291 0.291 944,392 0.2909 -0.41%
2020-01-17 0 14.54 - - - - 0 0 - 0.293 - - - - 0 - 0.00%
2020-01-16 0 14.54 - - - - 0 0 - 0.293 - - - - 0 - 0.00%
2020-01-15 0 14.54 - - - - 0 0 - 0.293 - - - - 0 - 0.00%
2020-01-14 0 14.54 - - - - 0 0 - 0.293 - - - - 0 - 0.00%
2020-01-13 0 14.54 - - - - 0 0 - 0.293 - - - - 0 - 0.55%
2020-01-10 0 14.46 - - - - 0 0 - 0.291 - - - - 0 - 0.28%
2020-01-09 0 14.42 - - - - 0 0 - 0.290 - - - - 0 - 0.28%
2020-01-08 0 14.38 - - - - 0 0 - 0.289 - - - - 0 - 0.00%
2020-01-07 0 14.38 - - - - 0 0 - 0.289 - - - - 0 - 0.00%
2020-01-06 0 14.38 - - - - 0 0 - 0.289 - - - - 0 - 0.00%
2020-01-03 0 14.38 - - - - 0 0 - 0.289 - - - - 0 - 0.00%
2020-01-02 0 14.38 - - - - 0 0 - 0.289 - - - - 0 - 1.84%
2019-12-31 0 14.12 - - - - 0 0 - 0.284 - - - - 0 - 0.00%
2019-12-30 0 14.12 - - - - 0 0 - 0.284 - - - - 0 - 1.44%
2019-12-27 0 13.92 - - - - 0 0 - 0.280 - - - - 0 - 0.14%
2019-12-24 0 13.90 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2019-12-23 0 13.90 - - - - 0 0 - 0.280 - - - - 0 - -0.71%
2019-12-20 0 14.00 - - - - 0 0 - 0.282 - - - - 0 - 0.00%
2019-12-19 0 14.00 - - - - 0 0 - 0.282 - - - - 0 - 0.00%
2019-12-18 0 14.00 - - - - 0 0 - 0.282 - - - - 0 - 0.00%
2019-12-17 0 14.00 - - - - 0 0 - 0.282 - - - - 0 - 1.45%
2019-12-16 0 13.80 - - - - 0 0 - 0.278 - - - - 0 - 0.29%
2019-12-13 0 13.76 - - 13.52 13.52 1,000 13,520 13.520 0.277 - - 0.272 0.272 49,705 0.2720 1.78%
2019-12-12 0 13.52 - - - - 0 0 - 0.272 - - - - 0 - 0.00%
2019-12-11 0 13.52 - - - - 0 0 - 0.272 - - - - 0 - 0.15%
2019-12-10 0 13.50 - - - - 0 0 - 0.272 - - - - 0 - 0.00%
2019-12-09 0 13.50 - - 13.50 13.56 70,800 959,020 13.546 0.272 - - 0.272 0.273 3,519,103 0.2725 -0.30%
2019-12-06 0 13.54 - - - - 0 0 - 0.272 - - - - 0 - 0.74%
2019-12-05 0 13.44 - - - - 0 0 - 0.270 - - - - 0 - 0.15%
2019-12-04 0 13.42 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2019-12-03 0 13.42 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2019-12-02 0 13.42 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2019-11-29 0 13.42 - - - - 0 0 - 0.270 - - - - 0 - -0.30%
2019-11-28 0 13.46 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2019-11-27 0 13.46 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2019-11-26 0 13.46 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2019-11-25 0 13.46 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2019-11-22 0 13.46 - - - - 0 0 - 0.271 - - - - 0 - -1.17%
2019-11-21 0 13.62 - - - - 0 0 - 0.274 - - - - 0 - -0.29%
2019-11-20 0 13.66 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2019-11-19 0 13.66 - - - - 0 0 - 0.275 - - - - 0 - 0.44%
2019-11-18 0 13.60 - - - - 0 0 - 0.274 - - - - 0 - 0.00%
2019-11-15 0 13.60 - - - - 0 0 - 0.274 - - - - 0 - -0.73%
2019-11-14 0 13.70 - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-11-13 0 13.70 - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-11-12 0 13.70 - - - - 0 0 - 0.276 - - - - 0 - -0.29%
2019-11-11 0 13.74 - - - - 0 0 - 0.276 - - - - 0 - -0.87%
2019-11-08 0 13.86 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
2019-11-07 0 13.86 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
2019-11-06 0 13.86 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
2019-11-05 0 13.86 - - - - 0 0 - 0.279 - - - - 0 - 0.73%
2019-11-04 0 13.76 - - - - 0 0 - 0.277 - - - - 0 - 0.29%
2019-11-01 0 13.72 - - - - 0 0 - 0.276 - - - - 0 - 1.03%
2019-10-31 0 13.58 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
2019-10-30 0 13.58 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
2019-10-29 0 13.58 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
2019-10-28 0 13.58 - - - - 0 0 - 0.273 - - - - 0 - 0.15%
2019-10-25 0 13.56 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
2019-10-24 0 13.56 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
2019-10-23 0 13.56 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
2019-10-22 0 13.56 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
2019-10-21 0 13.56 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
2019-10-18 0 13.56 - - - - 0 0 - 0.273 - - - - 0 - -1.17%
2019-10-17 0 13.72 - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-10-16 0 13.72 - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-10-15 0 13.72 - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-10-14 0 13.72 - - - - 0 0 - 0.276 - - - - 0 - 0.88%
2019-10-11 0 13.60 - - - - 0 0 - 0.274 - - - - 0 - 1.04%
2019-10-10 0 13.46 - - - - 0 0 - 0.271 - - - - 0 - 0.60%
2019-10-09 0 13.38 - - - - 0 0 - 0.269 - - - - 0 - 0.45%
2019-10-08 0 13.32 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
2019-10-04 0 13.32 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
2019-10-03 0 13.32 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
2019-10-02 0 13.32 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
2019-09-30 0 13.32 - - - - 0 0 - 0.268 - - - - 0 - -1.48%
2019-09-27 0 13.52 - - - - 0 0 - 0.272 - - - - 0 - 0.00%
2019-09-26 0 13.52 - - - - 0 0 - 0.272 - - - - 0 - -0.88%
2019-09-25 0 13.64 - - - - 0 0 - 0.274 - - - - 0 - -0.15%
2019-09-24 0 13.66 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2019-09-23 0 13.66 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2019-09-20 0 13.66 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2019-09-19 0 13.66 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2019-09-18 0 13.66 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2019-09-17 0 13.66 - - - - 0 0 - 0.275 - - - - 0 - -1.30%
2019-09-16 0 13.84 - - - - 0 0 - 0.278 - - - - 0 - 0.00%
2019-09-13 0 13.84 - - 13.80 13.84 7,700 106,374 13.815 0.278 - - 0.278 0.278 382,727 0.2779 1.02%
2019-09-12 0 13.70 - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-09-11 0 13.70 - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-09-10 0 13.70 - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-09-09 0 13.70 - - - - 0 0 - 0.276 - - - - 0 - 0.15%
2019-09-06 0 13.68 - - 13.64 13.70 1,000 13,694 13.694 0.275 - - 0.274 0.276 49,705 0.2755 -0.44%
2019-09-05 0 13.74 - 13.80 13.68 13.80 20,000 274,862 13.743 0.276 - 0.278 0.275 0.278 994,097 0.2765 2.23%
2019-09-04 0 13.44 - - - - 0 0 - 0.270 - - - - 0 - 1.36%
2019-09-03 0 13.26 - - - - 0 0 - 0.267 - - - - 0 - 0.00%
2019-09-02 0 13.26 - - - - 0 0 - 0.267 - - - - 0 - 0.45%
2019-08-30 0 13.20 - - - - 0 0 - 0.266 - - - - 0 - 0.00%
2019-08-29 0 13.20 - - 13.20 13.20 1,900 25,080 13.200 0.266 - - 0.266 0.266 94,439 0.2656 0.61%
2019-08-28 0 13.12 - - - - 0 0 - 0.264 - - - - 0 - 0.00%
2019-08-27 0 13.12 - - - - 0 0 - 0.264 - - - - 0 - 0.00%
2019-08-26 0 13.12 - - - - 0 0 - 0.264 - - - - 0 - 0.00%
2019-08-23 0 13.12 - - 13.12 13.12 100 1,312 13.120 0.264 - - 0.264 0.264 4,970 0.2640 0.61%
2019-08-22 0 13.04 - - - - 0 0 - 0.262 - - - - 0 - 0.00%
2019-08-21 0 13.04 - - - - 0 0 - 0.262 - - - - 0 - 0.00%
2019-08-20 0 13.04 - - - - 0 0 - 0.262 - - - - 0 - 0.00%
2019-08-19 0 13.04 - - - - 0 0 - 0.262 - - - - 0 - 1.72%
2019-08-16 0 12.82 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
2019-08-15 0 12.82 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
2019-08-14 0 12.82 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
2019-08-13 0 12.82 - - - - 0 0 - 0.258 - - - - 0 - -0.31%
2019-08-12 0 12.86 - - 12.66 12.86 7,500 95,410 12.721 0.259 - - 0.255 0.259 372,786 0.2559 2.39%
2019-08-09 0 12.56 - - - - 0 0 - 0.253 - - - - 0 - 0.00%
2019-08-08 0 12.56 - - - - 0 0 - 0.253 - - - - 0 - 0.00%
2019-08-07 0 12.56 - - 12.56 12.56 100 1,256 12.560 0.253 - - 0.253 0.253 4,970 0.2527 -0.48%
2019-08-06 0 12.62 - - - - 0 0 - 0.254 - - - - 0 - -0.79%
2019-08-05 0 12.72 - - 12.72 12.90 6,800 87,446 12.860 0.256 - - 0.256 0.260 337,993 0.2587 -1.09%
2019-08-02 0 12.86 - - 12.86 12.86 1,900 24,434 12.860 0.259 - - 0.259 0.259 94,439 0.2587 -2.72%
2019-08-01 0 13.22 - - - - 0 0 - 0.266 - - - - 0 - -0.15%
2019-07-31 0 13.24 13.16 13.36 - - 0 0 - 0.266 0.265 0.269 - - 0 - 0.00%
2019-07-30 0 13.24 - - 13.24 13.24 1,000 13,240 13.240 0.266 - - 0.266 0.266 49,705 0.2664 0.46%
2019-07-29 0 13.18 - - 13.16 13.16 1,000 13,160 13.160 0.265 - - 0.265 0.265 49,705 0.2648 0.00%
2019-07-26 0 13.18 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2019-07-25 0 13.18 - - - - 0 0 - 0.265 - - - - 0 - 0.61%
2019-07-24 0 13.10 - - 13.10 13.16 5,500 72,210 13.129 0.264 - - 0.264 0.265 273,377 0.2641 0.61%
2019-07-23 0 13.02 - - - - 0 0 - 0.262 - - - - 0 - 0.00%
2019-07-22 0 13.02 - - 13.02 13.02 3,200 41,664 13.020 0.262 - - 0.262 0.262 159,055 0.2619 -0.15%
2019-07-19 0 13.04 - - - - 0 0 - 0.262 - - - - 0 - 0.00%
2019-07-18 0 13.04 - - - - 0 0 - 0.262 - - - - 0 - -0.76%
2019-07-17 0 13.14 - - - - 0 0 - 0.264 - - - - 0 - 0.00%
2019-07-16 0 13.14 - - 13.14 13.14 800 10,512 13.140 0.264 - - 0.264 0.264 39,764 0.2644 0.00%
2019-07-15 0 13.14 - - - - 0 0 - 0.264 - - - - 0 - 0.00%
2019-07-12 0 13.14 - - - - 0 0 - 0.264 - - - - 0 - 0.00%
2019-07-11 0 13.14 - - - - 0 0 - 0.264 - - - - 0 - 0.00%
2019-07-10 0 13.14 - - - - 0 0 - 0.264 - - - - 0 - -0.15%
2019-07-09 0 13.16 - - - - 0 0 - 0.265 - - - - 0 - -0.30%
2019-07-08 0 13.20 - - - - 0 0 - 0.266 - - - - 0 - -1.64%
2019-07-05 0 13.42 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2019-07-04 0 13.42 - - - - 0 0 - 0.270 - - - - 0 - -0.15%
2019-07-03 0 13.44 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2019-07-02 0 13.44 - - - - 0 0 - 0.270 - - - - 0 - 2.60%
2019-06-28 0 13.10 13.02 13.22 13.04 13.10 1,800 23,526 13.070 0.264 0.262 0.266 0.262 0.264 89,469 0.2630 0.00%
2019-06-27 0 13.10 - - 13.10 13.22 2,100 27,690 13.186 0.264 - - 0.264 0.266 104,380 0.2653 1.08%
2019-06-26 0 12.96 - - 12.94 12.96 5,900 76,444 12.957 0.261 - - 0.260 0.261 293,259 0.2607 -0.46%
2019-06-25 0 13.02 - - 12.94 13.26 10,000 130,468 13.047 0.262 - - 0.260 0.267 497,048 0.2625 0.46%
2019-06-24 0 12.96 - 13.22 12.96 13.06 10,500 136,270 12.978 0.261 - 0.266 0.261 0.263 521,901 0.2611 5.02%
2019-06-21 0 12.34 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
2019-06-20 0 12.34 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
2019-06-19 0 12.34 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
2019-06-18 0 12.34 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
2019-06-17 0 12.34 12.34 12.54 - - 0 0 - 0.248 0.248 0.252 - - 0 - 0.00%
2019-06-14 0 12.34 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
2019-06-13 0 12.34 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
2019-06-12 0 12.34 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
2019-06-11 0 12.34 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
2019-06-10 0 12.34 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
2019-06-06 0 12.34 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
2019-06-05 0 12.34 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
2019-06-04 0 12.34 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
2019-06-03 0 12.34 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
2019-05-31 0 12.34 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
2019-05-30 0 12.34 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
2019-05-29 0 12.34 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
2019-05-28 0 12.34 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
2019-05-27 0 12.34 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
2019-05-24 0 12.34 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
2019-05-23 0 12.34 - 12.34 - - 0 0 - 0.248 - 0.248 - - 0 - 0.00%
2019-05-22 0 12.34 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
2019-05-21 0 12.34 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
2019-05-20 0 12.34 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
2019-05-17 0 12.34 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
2019-05-16 0 12.34 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
2019-05-15 0 12.34 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
2019-05-14 0 12.34 - - - - 0 0 - 0.248 - - - - 0 - -0.64%
2019-05-10 0 12.42 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2019-05-09 0 12.42 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2019-05-08 0 12.42 - - 12.34 12.44 3,800 47,190 12.418 0.250 - - 0.248 0.250 188,878 0.2498 -9.21%
2019-05-07 0 13.68 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2019-05-06 0 13.68 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2019-05-03 0 13.68 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2019-05-02 0 13.68 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2019-04-30 0 13.68 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2019-04-29 0 13.68 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2019-04-26 0 13.68 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2019-04-25 0 13.68 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2019-04-24 0 13.68 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2019-04-23 0 13.68 - - 13.68 13.68 1,000 13,680 13.680 0.275 - - 0.275 0.275 49,705 0.2752 1.79%
2019-04-18 0 13.44 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2019-04-17 0 13.44 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2019-04-16 0 13.44 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2019-04-15 0 13.44 - 13.98 - - 0 0 - 0.270 - 0.281 - - 0 - 0.00%
2019-04-12 0 13.44 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2019-04-11 0 13.44 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2019-04-10 0 13.44 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2019-04-09 0 13.44 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2019-04-08 0 13.44 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2019-04-04 0 13.44 - 13.82 - - 0 0 - 0.270 - 0.278 - - 0 - 0.00%
2019-04-03 0 13.44 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2019-04-02 0 13.44 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2019-04-01 0 13.44 - 13.66 13.44 13.50 3,000 40,380 13.460 0.270 - 0.275 0.270 0.272 149,115 0.2708 4.35%
2019-03-29 0 12.88 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
2019-03-28 0 12.88 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
2019-03-27 0 12.88 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
2019-03-26 0 12.88 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
2019-03-25 0 12.88 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
2019-03-22 0 12.88 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
2019-03-21 0 12.88 - 13.24 - - 0 0 - 0.259 - 0.266 - - 0 - 0.00%
2019-03-20 0 12.88 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
2019-03-19 0 12.88 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
2019-03-18 0 12.88 12.88 - - - 0 0 - 0.259 0.259 - - - 0 - 0.00%
2019-03-15 0 12.88 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
2019-03-14 0 12.88 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
2019-03-13 0 12.88 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
2019-03-12 0 12.88 - - 12.88 12.88 900 11,592 12.880 0.259 - - 0.259 0.259 44,734 0.2591 0.16%
2019-03-11 0 12.86 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
2019-03-08 0 12.86 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
2019-03-07 0 12.86 - 12.86 12.90 12.98 1,900 24,600 12.947 0.259 - 0.259 0.260 0.261 94,439 0.2605 -1.08%
2019-03-06 0 13.00 - - 13.00 13.02 5,400 70,236 13.007 0.262 - - 0.262 0.262 268,406 0.2617 0.78%
2019-03-05 0 12.90 - - 12.90 12.90 900 11,610 12.900 0.260 - - 0.260 0.260 44,734 0.2595 3.20%
2019-03-04 0 12.50 - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-03-01 0 12.50 - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-02-28 0 12.50 - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-02-27 0 12.50 - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-02-26 0 12.50 - - 12.50 12.50 1,800 22,500 12.500 0.251 - - 0.251 0.251 89,469 0.2515 6.29%
2019-02-25 0 11.76 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2019-02-22 0 11.76 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2019-02-21 0 11.76 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2019-02-20 0 11.76 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2019-02-19 0 11.76 - - 11.76 11.76 2,800 32,928 11.760 0.237 - - 0.237 0.237 139,174 0.2366 8.89%
2019-02-18 0 10.80 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2019-02-15 0 10.80 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2019-02-14 0 10.80 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2019-02-13 0 10.80 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2019-02-12 0 10.80 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2019-02-11 0 10.80 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2019-02-08 0 10.80 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2019-02-04 0 10.80 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2019-02-01 0 10.80 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2019-01-31 0 10.80 10.80 - - - 0 0 - 0.217 0.217 - - - 0 - 3.85%
2019-01-30 0 10.40 - - - - 0 0 - 0.209 - - - - 0 - 0.00%
2019-01-29 0 10.40 10.40 - - - 0 0 - 0.209 0.209 - - - 0 - 2.97%
2019-01-28 0 10.10 - - - - 0 0 - 0.203 - - - - 0 - 0.00%
2019-01-25 0 10.10 - - - - 0 0 - 0.203 - - - - 0 - 0.00%
2019-01-24 0 10.10 - - - - 0 0 - 0.203 - - - - 0 - 0.00%
2019-01-23 0 10.10 - - - - 0 0 - 0.203 - - - - 0 - 0.00%
2019-01-22 0 10.10 - - - - 0 0 - 0.203 - - - - 0 - 0.00%
2019-01-21 0 10.10 - - - - 0 0 - 0.203 - - - - 0 - 0.00%
2019-01-18 0 10.10 - - - - 0 0 - 0.203 - - - - 0 - 0.00%
2019-01-17 0 10.10 - - - - 0 0 - 0.203 - - - - 0 - 0.00%
2019-01-16 0 10.10 - - - - 0 0 - 0.203 - - - - 0 - 0.00%
2019-01-15 0 10.10 10.10 - - - 0 0 - 0.203 0.203 - - - 0 - 0.00%
2019-01-14 0 10.10 10.08 - - - 0 0 - 0.203 0.203 - - - 0 - 0.20%
2019-01-11 0 10.08 - - - - 0 0 - 0.203 - - - - 0 - 0.00%
2019-01-10 0 10.08 - - - - 0 0 - 0.203 - - - - 0 - 0.00%
2019-01-09 0 10.08 - - - - 0 0 - 0.203 - - - - 0 - 0.00%
2019-01-08 0 10.08 - - - - 0 0 - 0.203 - - - - 0 - 0.00%
2019-01-07 0 10.08 - - - - 0 0 - 0.203 - - - - 0 - 0.00%
2019-01-04 0 10.08 - - - - 0 0 - 0.203 - - - - 0 - 0.00%
2019-01-03 0 10.08 10.00 - - - 0 0 - 0.203 0.201 - - - 0 - 0.00%
2019-01-02 0 10.08 10.04 - 10.08 10.08 900 9,072 10.080 0.203 0.202 - 0.203 0.203 44,734 0.2028 -2.33%
2018-12-31 0 10.32 - - 10.32 10.32 900 9,288 10.320 0.208 - - 0.208 0.208 44,734 0.2076 -0.19%
2018-12-28 0 10.34 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2018-12-27 0 10.34 10.14 - - - 0 0 - 0.208 0.204 - - - 0 - 0.00%
2018-12-24 0 10.34 10.34 - - - 0 0 - 0.208 0.208 - - - 0 - 0.58%
2018-12-21 0 10.28 - - 10.28 10.28 300 3,084 10.280 0.207 - - 0.207 0.207 14,911 0.2068 -0.77%
2018-12-20 0 10.36 10.20 - 10.36 10.36 2,000 20,720 10.360 0.208 0.205 - 0.208 0.208 99,410 0.2084 -3.36%
2018-12-19 0 10.72 10.40 - - - 0 0 - 0.216 0.209 - - - 0 - 0.00%
2018-12-18 0 10.72 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2018-12-17 0 10.72 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2018-12-14 0 10.72 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2018-12-13 0 10.72 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2018-12-12 0 10.72 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2018-12-11 0 10.72 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2018-12-10 0 10.72 10.56 10.74 - - 0 0 - 0.216 0.212 0.216 - - 0 - -0.92%
2018-12-07 0 10.82 10.66 10.84 - - 0 0 - 0.218 0.214 0.218 - - 0 - -0.18%
2018-12-06 0 10.84 10.66 10.84 - - 0 0 - 0.218 0.214 0.218 - - 0 - -1.28%
2018-12-05 0 10.98 10.92 11.10 - - 0 0 - 0.221 0.220 0.223 - - 0 - 0.00%
2018-12-04 0 10.98 10.96 11.14 - - 0 0 - 0.221 0.221 0.224 - - 0 - 1.29%
2018-12-03 0 10.84 10.82 11.00 - - 0 0 - 0.218 0.218 0.221 - - 0 - 1.50%
2018-11-30 0 10.68 10.60 10.78 - - 0 0 - 0.215 0.213 0.217 - - 0 - 0.00%
2018-11-29 0 10.68 - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2018-11-28 0 10.68 10.60 10.78 - - 0 0 - 0.215 0.213 0.217 - - 0 - 0.00%
2018-11-27 0 10.68 10.52 10.70 - - 0 0 - 0.215 0.212 0.215 - - 0 - -0.19%
2018-11-26 0 10.70 10.54 10.72 - - 0 0 - 0.215 0.212 0.216 - - 0 - 0.00%
2018-11-23 0 10.70 10.62 10.80 10.70 10.70 4,000 42,800 10.700 0.215 0.214 0.217 0.215 0.215 198,819 0.2153 -2.19%
2018-11-22 0 10.94 10.78 10.96 - - 0 0 - 0.220 0.217 0.221 - - 0 - -0.36%
2018-11-21 0 10.98 10.82 11.00 - - 0 0 - 0.221 0.218 0.221 - - 0 - 0.00%
2018-11-20 0 10.98 10.86 11.00 - - 0 0 - 0.221 0.218 0.221 - - 0 - -0.54%
2018-11-19 0 11.04 11.04 11.22 - - 0 0 - 0.222 0.222 0.226 - - 0 - 1.28%
2018-11-16 0 10.90 10.88 11.06 - - 0 0 - 0.219 0.219 0.223 - - 0 - 0.37%
2018-11-15 0 10.86 10.84 11.02 - - 0 0 - 0.218 0.218 0.222 - - 0 - 0.18%
2018-11-14 0 10.84 10.78 10.96 - - 0 0 - 0.218 0.217 0.221 - - 0 - 0.00%
2018-11-13 0 10.84 10.82 11.00 - - 0 0 - 0.218 0.218 0.221 - - 0 - 0.37%
2018-11-12 0 10.80 10.74 10.92 - - 0 0 - 0.217 0.216 0.220 - - 0 - 0.00%
2018-11-09 0 10.80 10.66 10.84 10.80 10.80 4,000 43,200 10.800 0.217 0.214 0.218 0.217 0.217 198,819 0.2173 -1.46%
2018-11-08 0 10.96 10.80 10.98 - - 0 0 - 0.221 0.217 0.221 - - 0 - -0.18%
2018-11-07 0 10.98 10.90 11.00 - - 0 0 - 0.221 0.219 0.221 - - 0 - -0.54%
2018-11-06 0 11.04 10.88 11.06 - - 0 0 - 0.222 0.219 0.223 - - 0 - -0.18%
2018-11-05 0 11.06 10.98 11.16 11.04 11.08 8,000 88,520 11.065 0.223 0.221 0.225 0.222 0.223 397,639 0.2226 -0.18%
2018-11-02 0 11.08 11.04 11.22 11.06 11.08 20,300 224,692 11.069 0.223 0.222 0.226 0.223 0.223 1,009,008 0.2227 4.33%
2018-11-01 0 10.62 10.62 10.78 - - 0 0 - 0.214 0.214 0.217 - - 0 - 0.19%
2018-10-31 0 10.60 10.56 10.72 - - 0 0 - 0.213 0.212 0.216 - - 0 - 0.00%
2018-10-30 0 10.60 10.44 10.60 - - 0 0 - 0.213 0.210 0.213 - - 0 - 0.00%
2018-10-29 0 10.60 10.44 10.60 10.50 10.60 4,000 42,180 10.545 0.213 0.210 0.213 0.211 0.213 198,819 0.2122 -2.21%
2018-10-26 0 10.84 10.84 10.86 10.84 10.84 3,000 32,520 10.840 0.218 0.218 0.218 0.218 0.218 149,115 0.2181 -0.18%
2018-10-25 0 10.86 10.74 10.90 - - 0 0 - 0.218 0.216 0.219 - - 0 - 0.00%
2018-10-24 0 10.86 10.72 10.88 - - 0 0 - 0.218 0.216 0.219 - - 0 - 0.00%
2018-10-23 0 10.86 10.70 10.86 - - 0 0 - 0.218 0.215 0.218 - - 0 - -1.27%
2018-10-22 0 11.00 10.84 11.00 11.00 11.00 4,000 44,000 11.000 0.221 0.218 0.221 0.221 0.221 198,819 0.2213 5.16%
2018-10-19 0 10.46 10.46 10.62 - - 0 0 - 0.210 0.210 0.214 - - 0 - 0.00%
2018-10-18 0 10.46 10.30 10.46 - - 0 0 - 0.210 0.207 0.210 - - 0 - -1.13%
2018-10-16 0 10.58 10.42 10.58 10.58 10.60 4,000 42,340 10.585 0.213 0.210 0.213 0.213 0.213 198,819 0.2130 -0.94%
2018-10-15 0 10.68 10.68 10.70 10.68 10.68 3,000 32,040 10.680 0.215 0.215 0.215 0.215 0.215 149,115 0.2149 -0.19%
2018-10-12 0 10.70 10.70 10.74 - - 0 0 - 0.215 0.215 0.216 - - 0 - 0.75%
2018-10-11 0 10.62 10.56 10.72 10.62 10.62 2,000 21,240 10.620 0.214 0.212 0.216 0.214 0.214 99,410 0.2137 -5.01%
2018-10-10 0 11.18 11.04 11.20 - - 0 0 - 0.225 0.222 0.225 - - 0 - 0.00%
2018-10-09 0 11.18 11.04 11.20 - - 0 0 - 0.225 0.222 0.225 - - 0 - 0.00%
2018-10-08 0 11.18 11.18 11.34 11.18 11.18 12,000 134,160 11.180 0.225 0.225 0.228 0.225 0.225 596,458 0.2249 -1.76%
2018-10-05 0 11.38 11.28 11.46 - - 0 0 - 0.229 0.227 0.231 - - 0 - 0.00%
2018-10-04 0 11.38 11.36 11.54 11.36 11.38 16,100 183,118 11.374 0.229 0.229 0.232 0.229 0.229 800,248 0.2288 -1.04%
2018-10-03 0 11.50 11.38 11.56 - - 0 0 - 0.231 0.229 0.233 - - 0 - 0.00%
2018-10-02 0 11.50 11.36 11.52 11.52 11.54 20,300 234,162 11.535 0.231 0.229 0.232 0.232 0.232 1,009,008 0.2321 -0.52%
2018-09-28 0 11.56 11.52 11.68 11.56 11.56 800 9,248 11.560 0.233 0.232 0.235 0.233 0.233 39,764 0.2326 0.17%
2018-09-27 0 11.54 11.42 11.58 - - 0 0 - 0.232 0.230 0.233 - - 0 - 0.00%
2018-09-26 0 11.54 11.48 11.64 - - 0 0 - 0.232 0.231 0.234 - - 0 - 0.00%
2018-09-24 0 11.54 11.44 11.60 - - 0 0 - 0.232 0.230 0.233 - - 0 - 0.00%
2018-09-21 0 11.54 11.38 11.54 11.52 11.54 11,000 126,800 11.527 0.232 0.229 0.232 0.232 0.232 546,753 0.2319 3.78%
2018-09-20 0 11.12 11.10 11.26 - - 0 0 - 0.224 0.223 0.227 - - 0 - 0.00%
2018-09-19 0 11.12 11.12 11.28 - - 0 0 - 0.224 0.224 0.227 - - 0 - 1.83%
2018-09-18 0 10.92 10.92 11.08 - - 0 0 - 0.220 0.220 0.223 - - 0 - 0.18%
2018-09-17 0 10.90 10.78 10.94 - - 0 0 - 0.219 0.217 0.220 - - 0 - 0.00%
2018-09-14 0 10.90 10.88 11.04 - - 0 0 - 0.219 0.219 0.222 - - 0 - 0.00%
2018-09-13 0 10.90 10.84 11.00 - - 0 0 - 0.219 0.218 0.221 - - 0 - 0.00%
2018-09-12 0 10.90 10.76 10.92 - - 0 0 - 0.219 0.216 0.220 - - 0 - -0.18%
2018-09-11 0 10.92 10.82 10.98 10.92 10.92 300 3,276 10.920 0.220 0.218 0.221 0.220 0.220 14,911 0.2197 -1.09%
2018-09-10 0 11.04 10.90 11.06 - - 0 0 - 0.222 0.219 0.223 - - 0 - -0.54%
2018-09-07 0 11.10 11.00 11.16 11.10 11.10 100 1,110 11.100 0.223 0.221 0.225 0.223 0.223 4,970 0.2233 -0.36%
2018-09-06 0 11.14 11.00 11.16 - - 0 0 - 0.224 0.221 0.225 - - 0 - -1.07%
2018-09-05 0 11.26 11.12 11.28 - - 0 0 - 0.227 0.224 0.227 - - 0 - -0.71%
2018-09-04 0 11.34 11.34 11.40 - - 0 0 - 0.228 0.228 0.229 - - 0 - 0.35%
2018-09-03 0 11.30 11.16 11.32 - - 0 0 - 0.227 0.225 0.228 - - 0 - 0.00%
2018-08-31 0 11.30 11.14 11.30 - - 0 0 - 0.227 0.224 0.227 - - 0 - -0.53%
2018-08-30 0 11.36 11.24 11.40 11.36 11.36 5,000 56,800 11.360 0.229 0.226 0.229 0.229 0.229 248,524 0.2285 -0.35%
2018-08-29 0 11.40 11.38 11.52 - - 0 0 - 0.229 0.229 0.232 - - 0 - 0.00%
2018-08-28 0 11.40 11.40 11.56 - - 0 0 - 0.229 0.229 0.233 - - 0 - 0.35%
2018-08-27 0 11.36 11.34 11.50 - - 0 0 - 0.229 0.228 0.231 - - 0 - 1.79%
2018-08-24 0 11.16 11.16 11.32 11.08 11.08 9,800 108,584 11.080 0.225 0.225 0.228 0.223 0.223 487,107 0.2229 -0.71%
2018-08-23 0 11.24 11.12 11.28 - - 0 0 - 0.226 0.224 0.227 - - 0 - 0.00%
2018-08-22 0 11.24 11.12 11.28 - - 0 0 - 0.226 0.224 0.227 - - 0 - 0.00%
2018-08-21 0 11.24 11.08 11.24 11.24 11.24 4,000 44,960 11.240 0.226 0.223 0.226 0.226 0.226 198,819 0.2261 2.00%
2018-08-20 0 11.02 10.92 11.08 - - 0 0 - 0.222 0.220 0.223 - - 0 - 0.00%
2018-08-17 0 11.02 10.88 11.04 - - 0 0 - 0.222 0.219 0.222 - - 0 - -1.08%
2018-08-16 0 11.14 11.00 11.16 11.14 11.14 200 2,228 11.140 0.224 0.221 0.225 0.224 0.224 9,941 0.2241 -1.07%
2018-08-15 0 11.26 11.10 11.26 - - 0 0 - 0.227 0.223 0.227 - - 0 - -1.57%
2018-08-14 0 11.44 11.32 11.48 - - 0 0 - 0.230 0.228 0.231 - - 0 - 0.00%
2018-08-13 0 11.44 11.34 11.50 - - 0 0 - 0.230 0.228 0.231 - - 0 - 0.00%
2018-08-10 0 11.44 11.40 11.56 - - 0 0 - 0.230 0.229 0.233 - - 0 - 0.00%
2018-08-09 0 11.44 11.28 11.44 11.36 11.44 2,900 33,104 11.415 0.230 0.227 0.230 0.229 0.230 144,144 0.2297 2.51%
2018-08-08 0 11.16 11.16 11.32 11.16 11.16 1,000 11,160 11.160 0.225 0.225 0.228 0.225 0.225 49,705 0.2245 -0.89%
2018-08-07 0 11.26 11.22 11.38 11.26 11.26 2,900 32,654 11.260 0.227 0.226 0.229 0.227 0.227 144,144 0.2265 1.26%
2018-08-06 0 11.12 11.12 11.28 11.12 11.12 2,000 22,240 11.120 0.224 0.224 0.227 0.224 0.224 99,410 0.2237 -1.94%
2018-08-03 0 11.34 11.20 11.36 11.20 11.34 9,900 111,372 11.250 0.228 0.225 0.229 0.225 0.228 492,078 0.2263 0.35%
2018-08-02 0 11.30 11.30 11.46 11.30 11.36 5,100 57,636 11.301 0.227 0.227 0.231 0.227 0.229 253,495 0.2274 -3.25%
2018-08-01 0 11.68 11.52 11.68 11.80 11.80 3,000 35,400 11.800 0.235 0.232 0.235 0.237 0.237 149,115 0.2374 -1.02%
2018-07-31 0 11.80 11.70 11.86 11.80 11.82 5,000 59,020 11.804 0.237 0.235 0.239 0.237 0.238 248,524 0.2375 -0.67%
2018-07-30 0 11.88 11.72 11.88 - - 0 0 - 0.239 0.236 0.239 - - 0 - 0.00%
2018-07-27 0 11.88 11.72 11.88 11.88 11.88 2,000 23,760 11.880 0.239 0.236 0.239 0.239 0.239 99,410 0.2390 -0.34%
2018-07-26 0 11.92 11.76 11.92 - - 0 0 - 0.240 0.237 0.240 - - 0 - 0.00%
2018-07-25 0 11.92 11.90 12.06 - - 0 0 - 0.240 0.239 0.243 - - 0 - 0.00%
2018-07-24 0 11.92 11.90 12.06 11.92 12.00 22,000 263,992 12.000 0.240 0.239 0.243 0.240 0.241 1,093,506 0.2414 1.71%
2018-07-23 0 11.72 11.66 11.84 11.54 11.72 146,000 1,702,100 11.658 0.236 0.235 0.238 0.232 0.236 7,256,907 0.2345 0.69%
2018-07-20 0 11.64 11.56 11.74 11.40 11.64 148,000 1,701,940 11.500 0.234 0.233 0.236 0.229 0.234 7,356,316 0.2314 1.93%
2018-07-19 0 11.42 11.38 11.56 11.38 11.42 8,000 91,160 11.395 0.230 0.229 0.233 0.229 0.230 397,639 0.2293 -1.55%
2018-07-18 0 11.60 11.42 11.60 11.56 11.64 17,000 196,980 11.587 0.233 0.230 0.233 0.233 0.234 844,982 0.2331 0.87%
2018-07-17 0 11.50 11.42 11.60 11.50 11.50 20,000 230,000 11.500 0.231 0.230 0.233 0.231 0.231 994,097 0.2314 -0.86%
2018-07-16 0 11.60 11.50 11.68 11.60 11.60 4,000 46,400 11.600 0.233 0.231 0.235 0.233 0.233 198,819 0.2334 -1.53%
2018-07-13 0 11.78 11.66 11.84 11.70 11.78 20,000 234,840 11.742 0.237 0.235 0.238 0.235 0.237 994,097 0.2362 2.08%
2018-07-12 0 11.54 11.42 11.60 11.50 11.54 21,000 242,136 11.530 0.232 0.230 0.233 0.231 0.232 1,043,802 0.2320 1.76%
2018-07-11 0 11.34 11.28 11.46 11.34 11.36 20,000 226,900 11.345 0.228 0.227 0.231 0.228 0.229 994,097 0.2282 -1.39%
2018-07-10 0 11.50 11.46 11.64 11.50 11.50 10,000 115,000 11.500 0.231 0.231 0.234 0.231 0.231 497,048 0.2314 0.00%
2018-07-09 0 11.50 11.36 11.54 11.40 11.50 100,000 1,144,900 11.449 0.231 0.229 0.232 0.229 0.231 4,970,484 0.2303 2.31%
2018-07-06 0 11.24 11.20 11.40 11.20 11.26 50,000 561,700 11.234 0.226 0.225 0.229 0.225 0.227 2,485,242 0.2260 1.44%
2018-07-05 0 11.08 - - 11.08 11.10 40,000 443,600 11.090 0.223 - - 0.223 0.223 1,988,194 0.2231 -1.95%
2018-07-04 0 11.30 - - 11.30 11.30 7,000 79,100 11.300 0.227 - - 0.227 0.227 347,934 0.2273 -0.88%
2018-07-03 0 11.40 - - 11.40 11.40 18,000 205,200 11.400 0.229 - - 0.229 0.229 894,687 0.2294 -2.56%
2018-06-29 0 11.70 - - 11.66 11.74 86,000 1,005,600 11.693 0.235 - - 0.235 0.236 4,274,616 0.2352 0.34%
2018-06-28 0 11.66 - - 11.62 11.66 20,000 232,800 11.640 0.235 - - 0.234 0.235 994,097 0.2342 -2.83%
2018-06-27 0 12.00 - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2018-06-26 0 12.00 11.90 12.08 11.86 12.00 25,000 299,720 11.989 0.241 0.239 0.243 0.239 0.241 1,242,621 0.2412 -0.66%
2018-06-25 0 12.08 12.04 12.22 12.06 12.30 20,000 241,580 12.079 0.243 0.242 0.246 0.243 0.247 994,097 0.2430 -1.95%
2018-06-22 0 12.32 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
2018-06-21 0 12.32 12.18 12.36 - - 0 0 - 0.248 0.245 0.249 - - 0 - 0.00%
2018-06-20 0 12.32 12.22 12.40 12.32 12.32 1,200 14,784 12.320 0.248 0.246 0.249 0.248 0.248 59,646 0.2479 -3.90%
2018-06-19 0 12.82 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
2018-06-15 0 12.82 12.64 12.82 - - 0 0 - 0.258 0.254 0.258 - - 0 - -0.16%
2018-06-14 0 12.84 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
2018-06-13 0 12.84 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
2018-06-12 0 12.84 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
2018-06-11 0 12.84 12.76 12.94 12.84 12.84 1,000 12,840 12.840 0.258 0.257 0.260 0.258 0.258 49,705 0.2583 -0.62%
2018-06-08 0 12.92 12.76 12.94 12.92 12.98 8,400 108,912 12.966 0.260 0.257 0.260 0.260 0.261 417,521 0.2609 -0.62%
2018-06-07 0 13.00 - - 13.00 13.00 3,000 39,000 13.000 0.262 - - 0.262 0.262 149,115 0.2615 0.62%
2018-06-06 0 12.92 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2018-06-05 0 12.92 12.86 13.04 - - 0 0 - 0.260 0.259 0.262 - - 0 - 0.00%
2018-06-04 0 12.92 12.74 12.92 - - 0 0 - 0.260 0.256 0.260 - - 0 - -0.15%
2018-06-01 0 12.94 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2018-05-31 0 12.94 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2018-05-30 0 12.94 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2018-05-29 0 12.94 12.76 12.94 - - 0 0 - 0.260 0.257 0.260 - - 0 - -0.61%
2018-05-28 0 13.02 12.84 13.02 - - 0 0 - 0.262 0.258 0.262 - - 0 - 0.00%
2018-05-25 0 13.02 12.84 13.02 - - 0 0 - 0.262 0.258 0.262 - - 0 - -0.15%
2018-05-24 0 13.04 12.86 13.04 - - 0 0 - 0.262 0.259 0.262 - - 0 - -0.61%
2018-05-23 0 13.12 12.94 13.12 - - 0 0 - 0.264 0.260 0.264 - - 0 - -0.15%
2018-05-21 0 13.14 13.14 13.32 - - 0 0 - 0.264 0.264 0.268 - - 0 - 0.00%
2018-05-18 0 13.14 13.08 13.26 - - 0 0 - 0.264 0.263 0.267 - - 0 - 0.00%
2018-05-17 0 13.14 13.06 13.24 - - 0 0 - 0.264 0.263 0.266 - - 0 - 0.00%
2018-05-16 0 13.14 13.08 13.26 - - 0 0 - 0.264 0.263 0.267 - - 0 - 0.00%
2018-05-15 0 13.14 13.14 13.32 - - 0 0 - 0.264 0.264 0.268 - - 0 - 0.61%
2018-05-14 0 13.06 13.06 13.24 - - 0 0 - 0.263 0.263 0.266 - - 0 - 0.15%
2018-05-11 0 13.04 13.02 13.20 - - 0 0 - 0.262 0.262 0.266 - - 0 - 0.00%
2018-05-10 0 13.04 13.04 13.22 - - 0 0 - 0.262 0.262 0.266 - - 0 - 0.31%
2018-05-09 0 13.00 13.00 13.18 - - 0 0 - 0.262 0.262 0.265 - - 0 - 0.15%
2018-05-08 0 12.98 12.98 13.16 - - 0 0 - 0.261 0.261 0.265 - - 0 - 1.41%
2018-05-07 0 12.80 12.80 12.98 - - 0 0 - 0.258 0.258 0.261 - - 0 - 0.47%
2018-05-04 0 12.74 12.68 12.86 - - 0 0 - 0.256 0.255 0.259 - - 0 - 0.00%
2018-05-03 0 12.74 12.66 12.84 - - 0 0 - 0.256 0.255 0.258 - - 0 - 0.00%
2018-05-02 0 12.74 12.60 12.78 - - 0 0 - 0.256 0.253 0.257 - - 0 - 0.00%
2018-04-30 0 12.74 12.70 12.90 12.72 12.74 12,000 152,760 12.730 0.256 0.256 0.260 0.256 0.256 596,458 0.2561 0.16%
2018-04-27 0 12.72 12.58 12.72 - - 0 0 - 0.256 0.253 0.256 - - 0 - -0.93%
2018-04-26 0 12.84 12.70 12.84 - - 0 0 - 0.258 0.256 0.258 - - 0 - -0.31%
2018-04-25 0 12.88 12.84 12.98 - - 0 0 - 0.259 0.258 0.261 - - 0 - 0.00%
2018-04-24 0 12.88 12.88 13.02 - - 0 0 - 0.259 0.259 0.262 - - 0 - 0.62%
2018-04-23 0 12.80 12.64 12.82 - - 0 0 - 0.258 0.254 0.258 - - 0 - 0.00%
2018-04-20 0 12.80 12.62 12.80 12.86 12.86 1,000 12,860 12.860 0.258 0.254 0.258 0.259 0.259 49,705 0.2587 -0.16%
2018-04-19 0 12.82 12.74 12.90 12.82 12.82 5,000 64,100 12.820 0.258 0.256 0.260 0.258 0.258 248,524 0.2579 -0.16%
2018-04-18 0 12.84 12.68 12.84 - - 100 1,284 12.840 0.258 0.255 0.258 - - 4,970 0.2583 -0.62%
2018-04-17 0 12.92 - - 12.92 12.92 1,100 14,230 12.936 0.260 - - 0.260 0.260 54,675 0.2603 -1.67%
2018-04-16 0 13.14 12.98 13.14 12.98 13.14 10,200 133,140 13.053 0.264 0.261 0.264 0.261 0.264 506,989 0.2626 0.00%
2018-04-13 0 13.14 13.00 13.14 - - 0 0 - 0.264 0.262 0.264 - - 0 - -0.30%
2018-04-12 0 13.18 13.08 13.22 - - 0 0 - 0.265 0.263 0.266 - - 0 - 0.00%
2018-04-11 0 13.18 13.18 13.32 - - 0 0 - 0.265 0.265 0.268 - - 0 - 0.61%
2018-04-10 0 13.10 13.10 13.24 - - 0 0 - 0.264 0.264 0.266 - - 0 - 0.46%
2018-04-09 0 13.04 12.96 13.10 - - 0 0 - 0.262 0.261 0.264 - - 0 - 0.00%
2018-04-06 0 13.04 12.92 13.06 - - 0 0 - 0.262 0.260 0.263 - - 0 - 0.00%
2018-04-04 0 13.04 12.94 13.08 - - 0 0 - 0.262 0.260 0.263 - - 0 - 0.00%
2018-04-03 0 13.04 12.98 13.12 - - 0 0 - 0.262 0.261 0.264 - - 0 - 0.00%
2018-03-29 0 13.04 13.04 13.20 - - 0 0 - 0.262 0.262 0.266 - - 0 - 1.09%
2018-03-28 0 12.90 - 13.06 12.90 12.96 37,000 478,580 12.935 0.260 - 0.263 0.260 0.261 1,839,079 0.2602 -1.83%
2018-03-27 0 13.14 13.08 13.22 - - 0 0 - 0.264 0.263 0.266 - - 0 - 0.00%
2018-03-26 0 13.14 13.00 13.14 - - 0 0 - 0.264 0.262 0.264 - - 0 - -0.30%
2018-03-23 0 13.18 13.18 13.32 13.18 13.20 15,000 197,900 13.193 0.265 0.265 0.268 0.265 0.266 745,573 0.2654 -3.65%
2018-03-22 0 13.68 13.54 13.68 - - 0 0 - 0.275 0.272 0.275 - - 0 - -0.44%
2018-03-21 0 13.74 13.64 13.78 - - 0 0 - 0.276 0.274 0.277 - - 0 - 0.00%
2018-03-20 0 13.74 13.62 13.76 - - 0 0 - 0.276 0.274 0.277 - - 0 - 0.00%
2018-03-19 0 13.74 13.68 13.82 - - 0 0 - 0.276 0.275 0.278 - - 0 - -0.43%
2018-03-16 0 13.80 13.66 13.80 - - 0 0 - 0.278 0.275 0.278 - - 0 - -0.14%
2018-03-15 0 13.82 13.72 13.86 - - 0 0 - 0.278 0.276 0.279 - - 0 - 0.00%
2018-03-14 0 13.82 13.70 13.84 - - 0 0 - 0.278 0.276 0.278 - - 0 - 0.00%
2018-03-13 0 13.82 13.78 13.92 - - 0 0 - 0.278 0.277 0.280 - - 0 - 0.00%
2018-03-12 0 13.82 13.82 13.96 - - 0 0 - 0.278 0.278 0.281 - - 0 - 0.58%
2018-03-09 0 13.74 13.74 13.88 - - 0 0 - 0.276 0.276 0.279 - - 0 - 0.73%
2018-03-08 0 13.64 13.54 13.68 - - 0 0 - 0.274 0.272 0.275 - - 0 - 0.00%
2018-03-07 0 13.64 13.64 13.78 - - 0 0 - 0.274 0.274 0.277 - - 0 - 0.29%
2018-03-06 0 13.60 13.60 13.74 - - 0 0 - 0.274 0.274 0.276 - - 0 - 0.00%
2018-03-05 0 13.60 13.46 13.60 - - 0 0 - 0.274 0.271 0.274 - - 0 - 0.00%
2018-03-02 0 13.60 13.48 13.62 - - 0 0 - 0.274 0.271 0.274 - - 0 - -0.29%
2018-03-01 0 13.64 13.58 13.72 - - 0 0 - 0.274 0.273 0.276 - - 0 - 0.00%
2018-02-28 0 13.64 13.50 13.64 - - 0 0 - 0.274 0.272 0.274 - - 0 - -0.87%
2018-02-27 0 13.76 13.68 13.82 - - 0 0 - 0.277 0.275 0.278 - - 0 - 0.00%
2018-02-26 0 13.76 13.76 13.90 - - 0 0 - 0.277 0.277 0.280 - - 0 - 0.73%
2018-02-23 0 13.66 13.66 13.80 - - 0 0 - 0.275 0.275 0.278 - - 0 - 0.89%
2018-02-22 0 13.54 13.52 13.66 - - 0 0 - 0.272 0.272 0.275 - - 0 - 0.45%
2018-02-21 0 13.48 13.44 13.62 13.46 13.48 12,000 161,640 13.470 0.271 0.270 0.274 0.271 0.271 596,458 0.2710 -0.15%
2018-02-20 0 13.50 13.36 13.50 - - 0 0 - 0.272 0.269 0.272 - - 0 - -0.15%
2018-02-15 0 13.52 13.38 13.52 13.46 13.52 15,000 202,200 13.480 0.272 0.269 0.272 0.271 0.272 745,573 0.2712 1.50%
2018-02-14 0 13.32 13.32 13.46 - - 0 0 - 0.268 0.268 0.271 - - 0 - 0.00%
2018-02-13 0 13.32 - 13.48 13.32 13.34 10,000 133,300 13.330 0.268 - 0.271 0.268 0.268 497,048 0.2682 1.99%
2018-02-12 0 13.06 13.06 13.20 - - 0 0 - 0.263 0.263 0.266 - - 0 - 1.24%
2018-02-09 0 12.90 12.90 13.04 12.88 13.06 6,200 80,052 12.912 0.260 0.260 0.262 0.259 0.263 308,170 0.2598 -5.15%
2018-02-08 0 13.60 13.46 13.60 - - 0 0 - 0.274 0.271 0.274 - - 0 - -1.02%
2018-02-07 0 13.74 13.60 13.74 13.78 14.08 8,000 111,140 13.893 0.276 0.274 0.276 0.277 0.283 397,639 0.2795 -1.43%
2018-02-06 0 13.94 13.94 14.08 13.94 14.14 9,700 135,258 13.944 0.280 0.280 0.283 0.280 0.284 482,137 0.2805 -2.92%
2018-02-05 0 14.36 14.36 14.50 - - 0 0 - 0.289 0.289 0.292 - - 0 - 0.00%
2018-02-02 0 14.36 14.30 14.44 - - 0 0 - 0.289 0.288 0.291 - - 0 - 0.00%
2018-02-01 0 14.36 14.22 14.36 - - 0 0 - 0.289 0.286 0.289 - - 0 - -0.69%
2018-01-31 0 14.46 14.38 14.52 - - 0 0 - 0.291 0.289 0.292 - - 0 - -0.41%
2018-01-30 0 14.52 14.38 14.52 - - 0 0 - 0.292 0.289 0.292 - - 0 - -0.68%
2018-01-29 0 14.62 14.48 14.62 - - 0 0 - 0.294 0.291 0.294 - - 0 - -1.22%
2018-01-26 0 14.80 14.76 14.90 - - 0 0 - 0.298 0.297 0.300 - - 0 - 0.00%
2018-01-25 0 14.80 14.70 14.84 - - 0 0 - 0.298 0.296 0.299 - - 0 - 0.00%
2018-01-24 0 14.80 14.78 14.92 14.70 14.80 35,700 525,360 14.716 0.298 0.297 0.300 0.296 0.298 1,774,463 0.2961 0.27%
2018-01-23 0 14.76 14.76 14.90 - - 0 0 - 0.297 0.297 0.300 - - 0 - 1.37%
2018-01-22 0 14.56 14.54 14.68 - - 0 0 - 0.293 0.293 0.295 - - 0 - 0.69%
2018-01-19 0 14.46 14.46 14.60 - - 0 0 - 0.291 0.291 0.294 - - 0 - 0.56%
2018-01-18 0 14.38 14.38 14.52 - - 0 0 - 0.289 0.289 0.292 - - 0 - 0.42%
2018-01-17 0 14.32 14.32 14.46 - - 0 0 - 0.288 0.288 0.291 - - 0 - 0.14%
2018-01-16 0 14.30 14.30 14.44 - - 0 0 - 0.288 0.288 0.291 - - 0 - 0.42%
2018-01-15 0 14.24 14.24 14.38 - - 0 0 - 0.286 0.286 0.289 - - 0 - 0.14%
2018-01-12 0 14.22 14.22 14.34 - - 0 0 - 0.286 0.286 0.289 - - 0 - 0.28%
2018-01-11 0 14.18 14.16 14.30 - - 0 0 - 0.285 0.285 0.288 - - 0 - 0.00%
2018-01-10 0 14.18 14.18 14.32 - - 0 0 - 0.285 0.285 0.288 - - 0 - 0.71%
2018-01-09 0 14.08 14.08 14.22 14.06 14.10 45,000 633,000 14.067 0.283 0.283 0.286 0.283 0.284 2,236,718 0.2830 0.43%
2018-01-08 0 14.02 14.02 14.16 - - 0 0 - 0.282 0.282 0.285 - - 0 - 0.57%
2018-01-05 0 13.94 13.94 14.08 - - 0 0 - 0.280 0.280 0.283 - - 0 - 0.43%
2018-01-04 0 13.88 13.88 14.02 - - 0 0 - 0.279 0.279 0.282 - - 0 - 0.14%
2018-01-03 0 13.86 13.86 14.00 - - 0 0 - 0.279 0.279 0.282 - - 0 - 0.87%
2018-01-02 0 13.74 13.74 13.88 - - 0 0 - 0.276 0.276 0.279 - - 0 - 1.18%
2017-12-29 0 13.58 13.58 13.72 - - 0 0 - 0.273 0.273 0.276 - - 0 - 0.00%
2017-12-28 0 13.58 13.54 13.68 - - 0 0 - 0.273 0.272 0.275 - - 0 - 0.00%
2017-12-27 0 13.58 13.44 13.58 - - 0 0 - 0.273 0.270 0.273 - - 0 - -0.88%
2017-12-22 0 13.70 13.66 13.80 - - 0 0 - 0.276 0.275 0.278 - - 0 - 0.00%
2017-12-21 0 13.70 13.70 13.84 - - 0 0 - 0.276 0.276 0.278 - - 0 - 0.74%
2017-12-20 0 13.60 13.58 13.72 - - 0 0 - 0.274 0.273 0.276 - - 0 - 0.00%
2017-12-19 0 13.60 13.60 13.74 - - 0 0 - 0.274 0.274 0.276 - - 0 - 0.29%
2017-12-18 0 13.56 13.44 13.58 - - 0 0 - 0.273 0.270 0.273 - - 0 - 0.00%
2017-12-15 0 13.56 13.42 13.56 - - 0 0 - 0.273 0.270 0.273 - - 0 - -0.88%
2017-12-14 0 13.68 13.58 13.72 - - 0 0 - 0.275 0.273 0.276 - - 0 - 0.00%
2017-12-13 0 13.68 13.66 13.80 - - 0 0 - 0.275 0.275 0.278 - - 0 - 0.00%
2017-12-12 0 13.68 13.54 13.68 13.68 13.68 4,000 54,720 13.680 0.275 0.272 0.275 0.275 0.275 198,819 0.2752 0.00%
2017-12-11 0 13.68 13.68 13.84 - - 0 0 - 0.275 0.275 0.278 - - 0 - 1.33%
2017-12-08 0 13.50 13.50 13.64 - - 0 0 - 0.272 0.272 0.274 - - 0 - 0.00%
2017-12-07 0 13.50 13.36 13.50 - - 0 0 - 0.272 0.269 0.272 - - 0 - -0.74%
2017-12-06 0 13.60 13.50 13.66 - - 0 0 - 0.274 0.272 0.275 - - 0 - 0.00%
2017-12-05 0 13.60 13.58 13.74 - - 0 0 - 0.274 0.273 0.276 - - 0 - 0.00%
2017-12-04 0 13.60 13.54 13.68 - - 0 0 - 0.274 0.272 0.275 - - 0 - 0.00%
2017-12-01 0 13.60 13.46 13.60 - - 0 0 - 0.274 0.271 0.274 - - 0 - -0.15%
2017-11-30 0 13.62 13.48 13.62 - - 0 0 - 0.274 0.271 0.274 - - 0 - -0.73%
2017-11-29 0 13.72 13.64 13.78 - - 0 0 - 0.276 0.274 0.277 - - 0 - 0.00%
2017-11-28 0 13.72 13.64 13.78 - - 0 0 - 0.276 0.274 0.277 - - 0 - 0.00%
2017-11-27 0 13.72 13.72 13.86 13.72 13.72 4,100 56,252 13.720 0.276 0.276 0.279 0.276 0.276 203,790 0.2760 -1.72%
2017-11-24 0 13.96 13.82 13.96 - - 0 0 - 0.281 0.278 0.281 - - 0 - 0.00%
2017-11-23 0 13.96 13.82 13.96 - - 0 0 - 0.281 0.278 0.281 - - 0 - -1.83%
2017-11-22 0 14.22 14.22 14.36 - - 0 0 - 0.286 0.286 0.289 - - 0 - 0.14%
2017-11-21 0 14.20 14.20 14.34 - - 0 0 - 0.286 0.286 0.289 - - 0 - 1.87%
2017-11-20 0 13.94 13.94 14.08 - - 0 0 - 0.280 0.280 0.283 - - 0 - 0.58%
2017-11-17 0 13.86 13.86 14.00 - - 0 0 - 0.279 0.279 0.282 - - 0 - 0.00%
2017-11-16 0 13.86 13.76 13.90 - - 0 0 - 0.279 0.277 0.280 - - 0 - 0.00%
2017-11-15 0 13.86 13.70 13.86 - - 0 0 - 0.279 0.276 0.279 - - 0 - -0.29%
2017-11-14 0 13.90 13.80 13.94 - - 0 0 - 0.280 0.278 0.280 - - 0 - 0.00%
2017-11-13 0 13.90 13.90 14.04 - - 0 0 - 0.280 0.280 0.282 - - 0 - 0.14%
2017-11-10 0 13.88 13.88 14.02 13.78 13.78 200 2,756 13.780 0.279 0.279 0.282 0.277 0.277 9,941 0.2772 0.73%
2017-11-09 0 13.78 13.78 13.90 - - 0 0 - 0.277 0.277 0.280 - - 0 - 0.73%
2017-11-08 0 13.68 13.68 13.80 - - 0 0 - 0.275 0.275 0.278 - - 0 - 0.29%
2017-11-07 0 13.64 13.64 13.78 - - 0 0 - 0.274 0.274 0.277 - - 0 - 0.74%
2017-11-06 0 13.54 13.54 13.68 - - 0 0 - 0.272 0.272 0.275 - - 0 - 0.15%
2017-11-03 0 13.52 13.44 13.58 - - 0 0 - 0.272 0.270 0.273 - - 0 - 0.00%
2017-11-02 0 13.52 13.44 13.58 - - 0 0 - 0.272 0.270 0.273 - - 0 - 0.00%
2017-11-01 0 13.52 13.42 13.56 - - 0 0 - 0.272 0.270 0.273 - - 0 - 0.00%
2017-10-31 0 13.52 13.46 13.60 - - 0 0 - 0.272 0.271 0.274 - - 0 - 0.00%
2017-10-30 0 13.52 13.46 13.60 - - 0 0 - 0.272 0.271 0.274 - - 0 - 0.00%
2017-10-27 0 13.52 13.52 13.62 - - 0 0 - 0.272 0.272 0.274 - - 0 - 0.75%
2017-10-26 0 13.42 13.42 13.56 - - 0 0 - 0.270 0.270 0.273 - - 0 - 0.45%
2017-10-25 0 13.36 13.36 13.50 - - 0 0 - 0.269 0.269 0.272 - - 0 - 0.45%
2017-10-24 0 13.30 13.30 13.44 - - 0 0 - 0.268 0.268 0.270 - - 0 - 0.15%
2017-10-23 0 13.28 13.20 13.34 - - 0 0 - 0.267 0.266 0.268 - - 0 - 0.00%
2017-10-20 0 13.28 13.18 13.32 - - 0 0 - 0.267 0.265 0.268 - - 0 - 0.00%
2017-10-19 0 13.28 13.20 13.34 13.28 13.30 20,000 265,800 13.290 0.267 0.266 0.268 0.267 0.268 994,097 0.2674 -0.45%
2017-10-18 0 13.34 13.34 13.44 - - 0 0 - 0.268 0.268 0.270 - - 0 - 0.60%
2017-10-17 0 13.26 13.24 13.34 - - 0 0 - 0.267 0.266 0.268 - - 0 - 0.00%
2017-10-16 0 13.26 13.24 13.34 - - 0 0 - 0.267 0.266 0.268 - - 0 - 0.00%
2017-10-13 0 13.26 13.26 13.36 - - 0 0 - 0.267 0.267 0.269 - - 0 - 0.15%
2017-10-12 0 13.24 13.24 13.34 - - 0 0 - 0.266 0.266 0.268 - - 0 - 0.30%
2017-10-11 0 13.20 13.20 13.30 13.16 13.18 7,000 92,180 13.169 0.266 0.266 0.268 0.265 0.265 347,934 0.2649 0.46%
2017-10-10 0 13.14 13.14 13.26 13.14 13.14 6,000 78,840 13.140 0.264 0.264 0.267 0.264 0.264 298,229 0.2644 -0.15%
2017-10-09 0 13.16 13.06 13.18 13.16 13.16 26,000 342,160 13.160 0.265 0.263 0.265 0.265 0.265 1,292,326 0.2648 -1.79%
2017-10-06 0 13.40 - - 13.38 13.42 28,400 381,004 13.416 0.270 - - 0.269 0.270 1,411,617 0.2699 1.98%
2017-10-04 0 13.14 13.10 13.18 13.06 13.14 21,000 275,580 13.123 0.264 0.264 0.265 0.263 0.264 1,043,802 0.2640 0.92%
2017-10-03 0 13.02 13.02 13.06 - - 0 0 - 0.262 0.262 0.263 - - 0 - 0.15%
2017-09-29 0 13.00 13.00 13.04 - - 0 0 - 0.262 0.262 0.262 - - 0 - 0.15%
2017-09-28 0 12.98 12.96 13.00 - - 0 0 - 0.261 0.261 0.262 - - 0 - 0.00%
2017-09-27 0 12.98 12.96 13.00 - - 0 0 - 0.261 0.261 0.262 - - 0 - 0.00%
2017-09-26 0 12.98 12.96 13.00 - - 0 0 - 0.261 0.261 0.262 - - 0 - 0.00%
2017-09-25 0 12.98 12.94 12.98 - - 0 0 - 0.261 0.260 0.261 - - 0 - -0.46%
2017-09-22 0 13.04 13.02 13.06 - - 0 0 - 0.262 0.262 0.263 - - 0 - 0.00%
2017-09-21 0 13.04 13.02 13.06 - - 0 0 - 0.262 0.262 0.263 - - 0 - 0.00%
2017-09-20 0 13.04 13.04 13.08 - - 0 0 - 0.262 0.262 0.263 - - 0 - 0.00%
2017-09-19 0 13.04 13.00 13.04 - - 0 0 - 0.262 0.262 0.262 - - 0 - -0.15%
2017-09-18 0 13.06 13.06 13.10 - - 0 0 - 0.263 0.263 0.264 - - 0 - 0.15%
2017-09-15 0 13.04 13.00 13.04 - - 0 0 - 0.262 0.262 0.262 - - 0 - 0.00%
2017-09-14 0 13.04 13.00 13.04 - - 0 0 - 0.262 0.262 0.262 - - 0 - 0.00%
2017-09-13 0 13.04 13.04 13.08 - - 0 0 - 0.262 0.262 0.263 - - 0 - 0.15%
2017-09-12 0 13.02 13.02 13.06 - - 0 0 - 0.262 0.262 0.263 - - 0 - 0.00%
2017-09-11 0 13.02 12.98 13.02 - - 0 0 - 0.262 0.261 0.262 - - 0 - 0.00%
2017-09-08 0 13.02 12.98 13.02 - - 0 0 - 0.262 0.261 0.262 - - 0 - -0.15%
2017-09-07 0 13.04 13.00 13.04 - - 0 0 - 0.262 0.262 0.262 - - 0 - -0.15%
2017-09-06 0 13.06 13.06 13.10 13.06 13.06 1,000 13,060 13.060 0.263 0.263 0.264 0.263 0.263 49,705 0.2628 -0.15%
2017-09-05 0 13.08 13.08 13.12 13.04 13.06 8,000 104,440 13.055 0.263 0.263 0.264 0.262 0.263 397,639 0.2627 0.15%
2017-09-04 0 13.06 13.02 13.08 - - 0 0 - 0.263 0.262 0.263 - - 0 - 0.00%
2017-09-01 0 13.06 13.02 13.08 13.04 13.06 8,000 104,400 13.050 0.263 0.262 0.263 0.262 0.263 397,639 0.2625 -0.15%
2017-08-31 0 13.08 12.96 - - - 0 0 - 0.263 0.261 - - - 0 - 0.00%
2017-08-30 0 13.08 13.00 - - - 0 0 - 0.263 0.262 - - - 0 - 0.00%
2017-08-29 0 13.08 13.00 - - - 15,000 196,800 13.120 0.263 0.262 - - - 745,573 0.2640 0.00%
2017-08-28 0 13.08 13.04 - 13.06 13.08 2,400 31,424 13.093 0.263 0.262 - 0.263 0.263 119,292 0.2634 2.67%
2017-08-25 0 12.74 12.70 12.74 12.70 12.74 4,200 53,468 12.731 0.256 0.256 0.256 0.256 0.256 208,760 0.2561 0.31%
2017-08-24 0 12.70 12.66 12.70 - - 0 0 - 0.256 0.255 0.256 - - 0 - -0.16%
2017-08-22 0 12.72 12.72 12.76 - - 0 0 - 0.256 0.256 0.257 - - 0 - 0.63%
2017-08-21 0 12.64 - 12.90 - - 0 0 - 0.254 - 0.260 - - 0 - 0.00%
2017-08-18 0 12.64 12.64 12.68 - - 0 0 - 0.254 0.254 0.255 - - 0 - 0.16%
2017-08-17 0 12.62 12.62 12.66 - - 0 0 - 0.254 0.254 0.255 - - 0 - 0.48%
2017-08-16 0 12.56 12.56 12.60 - - 0 0 - 0.253 0.253 0.253 - - 0 - 0.00%
2017-08-15 0 12.56 12.56 12.60 - - 0 0 - 0.253 0.253 0.253 - - 0 - 0.32%
2017-08-14 0 12.52 12.52 12.56 - - 0 0 - 0.252 0.252 0.253 - - 0 - 0.64%
2017-08-11 0 12.44 12.40 12.46 12.44 12.48 9,800 122,120 12.461 0.250 0.249 0.251 0.250 0.251 487,107 0.2507 -1.58%
2017-08-10 0 12.64 12.60 12.64 - - 0 0 - 0.254 0.253 0.254 - - 0 - -0.16%
2017-08-09 0 12.66 12.66 12.70 - - 0 0 - 0.255 0.255 0.256 - - 0 - 0.00%
2017-08-08 0 12.66 12.66 12.70 - - 0 0 - 0.255 0.255 0.256 - - 0 - 0.16%
2017-08-07 0 12.64 12.64 12.68 - - 0 0 - 0.254 0.254 0.255 - - 0 - 0.16%
2017-08-04 0 12.62 12.58 12.62 - - 0 0 - 0.254 0.253 0.254 - - 0 - -0.47%
2017-08-03 0 12.68 12.64 12.68 - - 0 0 - 0.255 0.254 0.255 - - 0 - -0.78%
2017-08-02 0 12.78 12.76 12.80 - - 0 0 - 0.257 0.257 0.258 - - 0 - 0.00%
2017-08-01 0 12.78 12.78 12.82 - - 0 0 - 0.257 0.257 0.258 - - 0 - 0.79%
2017-07-31 0 12.68 12.68 12.72 - - 0 0 - 0.255 0.255 0.256 - - 0 - 0.48%
2017-07-28 0 12.62 12.62 12.66 - - 0 0 - 0.254 0.254 0.255 - - 0 - 0.16%
2017-07-27 0 12.60 12.60 12.64 - - 0 0 - 0.253 0.253 0.254 - - 0 - 0.00%
2017-07-26 0 12.60 12.56 12.60 - - 0 0 - 0.253 0.253 0.253 - - 0 - -0.47%
2017-07-25 0 12.66 12.62 12.66 - - 0 0 - 0.255 0.254 0.255 - - 0 - -0.31%
2017-07-24 0 12.70 12.70 12.74 - - 0 0 - 0.256 0.256 0.256 - - 0 - 0.16%
2017-07-21 0 12.68 12.64 12.68 - - 0 0 - 0.255 0.254 0.255 - - 0 - -0.16%
2017-07-20 0 12.70 12.70 12.74 - - 0 0 - 0.256 0.256 0.256 - - 0 - 0.47%
2017-07-19 0 12.64 12.64 12.68 - - 0 0 - 0.254 0.254 0.255 - - 0 - 1.44%
2017-07-18 0 12.46 12.44 12.48 - - 0 0 - 0.251 0.250 0.251 - - 0 - 0.00%
2017-07-17 0 12.46 12.42 12.46 - - 0 0 - 0.251 0.250 0.251 - - 0 - -0.64%
2017-07-14 0 12.54 12.54 12.58 - - 0 0 - 0.252 0.252 0.253 - - 0 - 0.48%
2017-07-13 0 12.48 12.48 12.52 - - 0 0 - 0.251 0.251 0.252 - - 0 - 0.48%
2017-07-12 0 12.42 12.38 12.42 - - 0 0 - 0.250 0.249 0.250 - - 0 - 0.00%
2017-07-11 0 12.42 12.42 12.46 - - 0 0 - 0.250 0.250 0.251 - - 0 - 0.49%
2017-07-10 0 12.36 12.36 12.40 - - 0 0 - 0.249 0.249 0.249 - - 0 - 0.16%
2017-07-07 0 12.34 12.34 12.38 12.32 12.32 200 2,464 12.320 0.248 0.248 0.249 0.248 0.248 9,941 0.2479 -0.16%
2017-07-06 0 12.36 12.36 12.40 - - 0 0 - 0.249 0.249 0.249 - - 0 - 0.16%
2017-07-05 0 12.34 12.34 12.38 - - 0 0 - 0.248 0.248 0.249 - - 0 - 0.82%
2017-07-04 0 12.24 12.20 12.24 - - 0 0 - 0.246 0.245 0.246 - - 0 - -0.81%
2017-07-03 0 12.34 12.30 12.34 - - 0 0 - 0.248 0.247 0.248 - - 0 - -0.16%
2017-06-30 0 12.36 12.36 12.40 - - 0 0 - 0.249 0.249 0.249 - - 0 - 0.00%
2017-06-29 0 12.36 12.36 12.40 - - 0 0 - 0.249 0.249 0.249 - - 0 - 0.32%
2017-06-28 0 12.32 12.28 12.32 - - 0 0 - 0.248 0.247 0.248 - - 0 - -0.48%
2017-06-27 0 12.38 12.38 12.42 - - 0 0 - 0.249 0.249 0.250 - - 0 - 0.16%
2017-06-26 0 12.36 12.36 12.40 - - 0 0 - 0.249 0.249 0.249 - - 0 - 1.31%
2017-06-23 0 12.20 12.20 12.24 - - 0 0 - 0.245 0.245 0.246 - - 0 - 0.83%
2017-06-22 0 12.10 12.10 12.14 - - 0 0 - 0.243 0.243 0.244 - - 0 - 0.17%
2017-06-21 0 12.08 12.08 12.12 - - 0 0 - 0.243 0.243 0.244 - - 0 - 0.83%
2017-06-20 0 11.98 11.94 11.98 - - 0 0 - 0.241 0.240 0.241 - - 0 - 0.00%
2017-06-19 0 11.98 11.98 12.02 - - 0 0 - 0.241 0.241 0.242 - - 0 - 0.84%
2017-06-16 0 11.88 11.84 11.88 - - 0 0 - 0.239 0.238 0.239 - - 0 - -0.34%
2017-06-15 0 11.92 11.88 11.92 - - 0 0 - 0.240 0.239 0.240 - - 0 - 0.00%
2017-06-14 0 11.92 11.88 11.92 12.06 12.06 10,000 120,600 12.060 0.240 0.239 0.240 0.243 0.243 497,048 0.2426 -1.00%
2017-06-13 0 12.04 12.04 12.08 - - 0 0 - 0.242 0.242 0.243 - - 0 - 0.33%
2017-06-12 0 12.00 11.96 12.00 - - 0 0 - 0.241 0.241 0.241 - - 0 - 0.00%
2017-06-09 0 12.00 12.00 12.04 - - 0 0 - 0.241 0.241 0.242 - - 0 - 0.33%
2017-06-08 0 11.96 11.96 12.00 - - 0 0 - 0.241 0.241 0.241 - - 0 - 0.84%
2017-06-07 0 11.86 11.86 11.90 - - 0 0 - 0.239 0.239 0.239 - - 0 - 1.54%
2017-06-06 0 11.68 - - - - 0 0 - 0.235 - - - - 0 - 0.00%
2017-06-05 0 11.68 11.64 11.68 - - 0 0 - 0.235 0.234 0.235 - - 0 - -0.51%
2017-06-02 0 11.74 11.70 11.74 - - 0 0 - 0.236 0.235 0.236 - - 0 - 0.00%
2017-06-01 0 11.74 11.74 11.78 - - 0 0 - 0.236 0.236 0.237 - - 0 - 0.34%
2017-05-31 0 11.70 11.70 11.74 - - 0 0 - 0.235 0.235 0.236 - - 0 - 0.00%
2017-05-29 0 11.70 11.68 11.72 - - 0 0 - 0.235 0.235 0.236 - - 0 - 0.00%
2017-05-26 0 11.70 11.70 11.74 - - 0 0 - 0.235 0.235 0.236 - - 0 - 0.00%
2017-05-25 0 11.70 11.70 11.74 - - 0 0 - 0.235 0.235 0.236 - - 0 - 1.74%
2017-05-24 0 11.50 11.50 11.54 - - 0 0 - 0.231 0.231 0.232 - - 0 - 0.17%
2017-05-23 0 11.48 11.48 11.52 - - 0 0 - 0.231 0.231 0.232 - - 0 - 0.35%
2017-05-22 0 11.44 11.44 11.48 - - 0 0 - 0.230 0.230 0.231 - - 0 - 0.00%
2017-05-19 0 11.44 11.42 11.46 - - 0 0 - 0.230 0.230 0.231 - - 0 - 0.00%
2017-05-18 0 11.44 11.40 11.44 - - 0 0 - 0.230 0.229 0.230 - - 0 - -0.35%
2017-05-17 0 11.48 11.44 11.48 - - 0 0 - 0.231 0.230 0.231 - - 0 - -0.17%
2017-05-16 0 11.50 11.50 11.54 - - 0 0 - 0.231 0.231 0.232 - - 0 - 0.88%
2017-05-15 0 11.40 11.40 11.44 - - 0 0 - 0.229 0.229 0.230 - - 0 - 0.35%
2017-05-12 0 11.36 11.36 11.40 - - 0 0 - 0.229 0.229 0.229 - - 0 - 0.89%
2017-05-11 0 11.26 11.26 11.30 - - 0 0 - 0.227 0.227 0.227 - - 0 - 0.18%
2017-05-10 0 11.24 11.20 11.24 - - 0 0 - 0.226 0.225 0.226 - - 0 - -0.35%
2017-05-09 0 11.28 11.24 11.28 - - 0 0 - 0.227 0.226 0.227 - - 0 - -0.88%
2017-05-08 0 11.38 11.34 11.38 - - 0 0 - 0.229 0.228 0.229 - - 0 - 0.00%
2017-05-05 0 11.38 11.34 11.38 - - 0 0 - 0.229 0.228 0.229 - - 0 - -0.52%
2017-05-04 0 11.44 11.40 11.44 - - 0 0 - 0.230 0.229 0.230 - - 0 - -0.69%
2017-05-02 0 11.52 11.48 11.52 - - 0 0 - 0.232 0.231 0.232 - - 0 - 0.00%
2017-04-28 0 11.52 11.48 11.52 - - 0 0 - 0.232 0.231 0.232 - - 0 - -0.35%
2017-04-27 0 11.56 11.56 11.60 11.56 11.56 500 5,780 11.560 0.233 0.233 0.233 0.233 0.233 24,852 0.2326 0.17%
2017-04-26 0 11.54 11.54 11.58 - - 0 0 - 0.232 0.232 0.233 - - 0 - 0.00%
2017-04-25 0 11.54 11.54 11.58 - - 0 0 - 0.232 0.232 0.233 - - 0 - 0.00%
2017-04-24 0 11.54 11.50 11.54 - - 0 0 - 0.232 0.231 0.232 - - 0 - -0.69%
2017-04-21 0 11.62 11.62 11.66 - - 0 0 - 0.234 0.234 0.235 - - 0 - 0.17%
2017-04-20 0 11.60 11.60 11.64 - - 0 0 - 0.233 0.233 0.234 - - 0 - 0.00%
2017-04-19 0 11.60 11.56 11.60 - - 0 0 - 0.233 0.233 0.233 - - 0 - -0.51%
2017-04-18 0 11.66 11.62 11.66 - - 0 0 - 0.235 0.234 0.235 - - 0 - -1.02%
2017-04-13 0 11.78 11.78 11.82 - - 0 0 - 0.237 0.237 0.238 - - 0 - 0.00%
2017-04-12 0 11.78 11.76 11.80 - - 0 0 - 0.237 0.237 0.237 - - 0 - 0.00%
2017-04-11 0 11.78 11.78 11.82 - - 0 0 - 0.237 0.237 0.238 - - 0 - 0.00%
2017-04-10 0 11.78 11.78 11.82 11.78 11.78 2,000 23,560 11.780 0.237 0.237 0.238 0.237 0.237 99,410 0.2370 -0.17%
2017-04-07 0 11.80 11.80 11.84 - - 0 0 - 0.237 0.237 0.238 - - 0 - 0.17%
2017-04-06 0 11.78 11.78 11.82 - - 0 0 - 0.237 0.237 0.238 - - 0 - 0.34%
2017-04-05 0 11.74 11.74 11.78 - - 0 0 - 0.236 0.236 0.237 - - 0 - 1.38%
2017-04-03 0 11.58 11.58 11.62 - - 0 0 - 0.233 0.233 0.234 - - 0 - 0.00%
2017-03-31 0 11.58 11.58 11.62 - - 0 0 - 0.233 0.233 0.234 - - 0 - 0.17%
2017-03-30 0 11.56 11.52 11.56 - - 0 0 - 0.233 0.232 0.233 - - 0 - -0.86%
2017-03-29 0 11.66 11.62 11.66 - - 0 0 - 0.235 0.234 0.235 - - 0 - 0.00%
2017-03-28 0 11.66 11.62 11.66 - - 0 0 - 0.235 0.234 0.235 - - 0 - -0.34%
2017-03-27 0 11.70 11.66 11.70 11.72 11.72 5,000 58,600 11.720 0.235 0.235 0.235 0.236 0.236 248,524 0.2358 0.00%
2017-03-24 0 11.70 11.70 11.74 - - 0 0 - 0.235 0.235 0.236 - - 0 - 0.86%
2017-03-23 0 11.60 11.60 11.64 - - 0 0 - 0.233 0.233 0.234 - - 0 - 0.00%
2017-03-22 0 11.60 11.56 11.60 - - 0 0 - 0.233 0.233 0.233 - - 0 - -0.17%
2017-03-21 0 11.62 11.62 11.66 - - 0 0 - 0.234 0.234 0.235 - - 0 - 0.35%
2017-03-20 0 11.58 11.56 11.60 - - 0 0 - 0.233 0.233 0.233 - - 0 - 0.00%
2017-03-17 0 11.58 11.54 11.58 - - 0 0 - 0.233 0.232 0.233 - - 0 - -0.69%
2017-03-16 0 11.66 11.66 11.70 - - 0 0 - 0.235 0.235 0.235 - - 0 - 0.52%
2017-03-15 0 11.60 11.60 11.64 - - 0 0 - 0.233 0.233 0.234 - - 0 - 0.17%
2017-03-14 0 11.58 11.58 11.62 - - 0 0 - 0.233 0.233 0.234 - - 0 - 0.00%
2017-03-13 0 11.58 11.58 11.62 - - 0 0 - 0.233 0.233 0.234 - - 0 - 0.52%
2017-03-10 0 11.52 11.48 11.52 - - 0 0 - 0.232 0.231 0.232 - - 0 - 0.00%
2017-03-09 0 11.52 11.48 11.52 - - 0 0 - 0.232 0.231 0.232 - - 0 - -0.35%
2017-03-08 0 11.56 11.56 11.60 - - 0 0 - 0.233 0.233 0.233 - - 0 - 0.00%
2017-03-07 0 11.56 11.56 11.60 - - 0 0 - 0.233 0.233 0.233 - - 0 - 0.17%
2017-03-06 0 11.54 11.54 11.58 - - 0 0 - 0.232 0.232 0.233 - - 0 - 0.17%
2017-03-03 0 11.52 11.48 11.52 - - 0 0 - 0.232 0.231 0.232 - - 0 - -0.17%
2017-03-02 0 11.54 11.50 11.54 - - 0 0 - 0.232 0.231 0.232 - - 0 - -0.35%
2017-03-01 0 11.58 11.58 11.62 - - 0 0 - 0.233 0.233 0.234 - - 0 - 0.00%
2017-02-28 0 11.58 11.56 11.60 - - 0 0 - 0.233 0.233 0.233 - - 0 - 0.00%
2017-02-27 0 11.58 11.54 11.58 - - 0 0 - 0.233 0.232 0.233 - - 0 - -0.86%
2017-02-24 0 11.68 11.64 11.68 - - 0 0 - 0.235 0.234 0.235 - - 0 - 0.00%
2017-02-23 0 11.68 11.64 11.68 - - 0 0 - 0.235 0.234 0.235 - - 0 - 0.00%
2017-02-22 0 11.68 11.68 11.72 - - 0 0 - 0.235 0.235 0.236 - - 0 - 0.17%
2017-02-21 0 11.66 11.66 11.70 - - 0 0 - 0.235 0.235 0.235 - - 0 - 0.34%
2017-02-20 0 11.62 11.62 11.66 - - 0 0 - 0.234 0.234 0.235 - - 0 - 1.04%
2017-02-17 0 11.50 11.46 11.50 - - 0 0 - 0.231 0.231 0.231 - - 0 - -0.17%
2017-02-16 0 11.52 11.52 11.56 - - 0 0 - 0.232 0.232 0.233 - - 0 - 0.17%
2017-02-15 0 11.50 11.46 11.50 - - 0 0 - 0.231 0.231 0.231 - - 0 - 0.00%
2017-02-14 0 11.50 11.50 11.54 - - 0 0 - 0.231 0.231 0.232 - - 0 - 0.00%
2017-02-13 0 11.50 11.50 11.54 - - 0 0 - 0.231 0.231 0.232 - - 0 - 0.52%
2017-02-10 0 11.44 11.44 11.48 11.44 11.44 5,000 57,200 11.440 0.230 0.230 0.231 0.230 0.230 248,524 0.2302 0.53%
2017-02-09 0 11.38 11.38 11.42 - - 0 0 - 0.229 0.229 0.230 - - 0 - 0.35%
2017-02-08 0 11.34 11.34 11.38 - - 0 0 - 0.228 0.228 0.229 - - 0 - 0.18%
2017-02-07 0 11.32 11.28 11.32 - - 0 0 - 0.228 0.227 0.228 - - 0 - 0.00%
2017-02-06 0 11.32 11.30 11.34 - - 0 0 - 0.228 0.227 0.228 - - 0 - 0.00%
2017-02-03 0 11.32 11.28 11.32 - - 0 0 - 0.228 0.227 0.228 - - 0 - -0.53%
2017-02-02 0 11.38 11.36 11.40 - - 0 0 - 0.229 0.229 0.229 - - 0 - 0.00%
2017-02-01 0 11.38 11.36 11.40 - - 0 0 - 0.229 0.229 0.229 - - 0 - 0.00%
2017-01-27 0 11.38 11.38 11.42 - - 0 0 - 0.229 0.229 0.230 - - 0 - 0.00%
2017-01-26 0 11.38 11.38 11.44 - - 0 0 - 0.229 0.229 0.230 - - 0 - 0.35%
2017-01-25 0 11.34 11.34 11.38 - - 0 0 - 0.228 0.228 0.229 - - 0 - 0.35%
2017-01-24 0 11.30 11.30 11.32 11.30 11.30 1,200 13,560 11.300 0.227 0.227 0.228 0.227 0.227 59,646 0.2273 0.00%
2017-01-23 0 11.30 11.30 11.32 - - 0 0 - 0.227 0.227 0.228 - - 0 - 0.18%
2017-01-20 0 11.28 11.28 11.32 - - 0 0 - 0.227 0.227 0.228 - - 0 - 0.53%
2017-01-19 0 11.22 11.20 11.26 - - 0 0 - 0.226 0.225 0.227 - - 0 - 0.00%
2017-01-18 0 11.22 11.22 11.30 - - 0 0 - 0.226 0.226 0.227 - - 0 - 0.00%
2017-01-17 0 11.22 11.18 11.22 - - 0 0 - 0.226 0.225 0.226 - - 0 - 0.00%
2017-01-16 0 11.22 11.16 11.22 - - 0 0 - 0.226 0.225 0.226 - - 0 - 0.00%
2017-01-13 0 11.22 11.16 11.22 - - 0 0 - 0.226 0.225 0.226 - - 0 - 0.00%
2017-01-12 0 11.22 11.16 11.22 - - 0 0 - 0.226 0.225 0.226 - - 0 - -0.71%
2017-01-11 0 11.30 11.22 11.30 - - 0 0 - 0.227 0.226 0.227 - - 0 - -0.18%
2017-01-10 0 11.32 11.30 11.34 - - 0 0 - 0.228 0.227 0.228 - - 0 - 0.00%
2017-01-09 0 11.32 11.32 11.36 - - 0 0 - 0.228 0.228 0.229 - - 0 - 0.00%
2017-01-06 0 11.32 11.26 11.32 - - 0 0 - 0.228 0.227 0.228 - - 0 - 0.00%
2017-01-05 0 11.32 11.32 11.38 - - 0 0 - 0.228 0.228 0.229 - - 0 - 0.00%
2017-01-04 0 11.32 11.32 11.36 - - 0 0 - 0.228 0.228 0.229 - - 0 - 0.35%
2017-01-03 0 11.28 11.24 11.28 11.28 11.28 40,000 451,200 11.280 0.227 0.226 0.227 0.227 0.227 1,988,194 0.2269 1.26%
2016-12-30 0 11.14 11.14 11.18 - - 0 0 - 0.224 0.224 0.225 - - 0 - 0.36%
2016-12-29 0 11.10 11.08 11.12 - - 0 0 - 0.223 0.223 0.224 - - 0 - 0.00%
2016-12-28 0 11.10 11.10 11.14 11.08 11.10 20,000 221,900 11.095 0.223 0.223 0.224 0.223 0.223 994,097 0.2232 0.18%
2016-12-23 0 11.08 11.04 11.08 - - 0 0 - 0.223 0.222 0.223 - - 0 - -0.72%
2016-12-22 0 11.16 11.14 11.18 - - 0 0 - 0.225 0.224 0.225 - - 0 - 0.00%
2016-12-21 0 11.16 11.16 11.20 - - 0 0 - 0.225 0.225 0.225 - - 0 - 0.72%
2016-12-20 0 11.08 11.06 11.10 11.08 11.08 40,000 443,200 11.080 0.223 0.223 0.223 0.223 0.223 1,988,194 0.2229 -0.72%
2016-12-19 0 11.16 11.12 11.16 - - 0 0 - 0.225 0.224 0.225 - - 0 - -0.36%
2016-12-16 0 11.20 11.18 11.22 - - 0 0 - 0.225 0.225 0.226 - - 0 - 0.00%
2016-12-15 0 11.20 11.16 11.20 - - 0 0 - 0.225 0.225 0.225 - - 0 - -1.23%
2016-12-14 0 11.34 11.30 11.34 11.40 11.44 15,000 171,400 11.427 0.228 0.227 0.228 0.229 0.230 745,573 0.2299 -1.05%
2016-12-13 0 11.46 11.42 11.46 - - 0 0 - 0.231 0.230 0.231 - - 0 - 0.00%
2016-12-12 0 11.46 11.42 11.46 - - 0 0 - 0.231 0.230 0.231 - - 0 - -1.72%
2016-12-09 0 11.66 - 11.84 - - 0 0 - 0.235 - 0.238 - - 0 - 0.00%
2016-12-08 0 11.66 11.64 11.68 - - 0 0 - 0.235 0.234 0.235 - - 0 - 0.00%
2016-12-07 0 11.66 11.66 11.70 - - 0 0 - 0.235 0.235 0.235 - - 0 - 0.00%
2016-12-06 0 11.66 11.62 11.66 11.66 11.66 15,000 174,900 11.660 0.235 0.234 0.235 0.235 0.235 745,573 0.2346 -0.17%
2016-12-05 0 11.68 11.64 11.68 - - 0 0 - 0.235 0.234 0.235 - - 0 - -1.68%
2016-12-02 0 11.88 11.84 11.88 - - 0 0 - 0.239 0.238 0.239 - - 0 - -0.67%
2016-12-01 0 11.96 11.96 12.00 - - 0 0 - 0.241 0.241 0.241 - - 0 - 0.34%
2016-11-30 0 11.92 11.88 11.92 - - 0 0 - 0.240 0.239 0.240 - - 0 - -0.33%
2016-11-29 0 11.96 11.96 12.00 - - 0 0 - 0.241 0.241 0.241 - - 0 - 0.84%
2016-11-28 0 11.86 11.86 11.90 - - 0 0 - 0.239 0.239 0.239 - - 0 - 0.17%
2016-11-25 0 11.84 11.82 11.86 11.84 11.84 15,000 177,600 11.840 0.238 0.238 0.239 0.238 0.238 745,573 0.2382 1.02%
2016-11-24 0 11.72 11.72 11.74 - - 0 0 - 0.236 0.236 0.236 - - 0 - 0.51%
2016-11-23 0 11.66 11.66 11.68 - - 0 0 - 0.235 0.235 0.235 - - 0 - 0.17%
2016-11-22 0 11.64 11.64 11.66 - - 0 0 - 0.234 0.234 0.235 - - 0 - 0.69%
2016-11-21 0 11.56 11.56 11.58 - - 0 0 - 0.233 0.233 0.233 - - 0 - 0.52%
2016-11-18 0 11.50 11.48 11.50 - - 0 0 - 0.231 0.231 0.231 - - 0 - -0.35%
2016-11-17 0 11.54 11.54 11.56 - - 0 0 - 0.232 0.232 0.233 - - 0 - 0.17%
2016-11-16 0 11.52 11.52 11.54 - - 0 0 - 0.232 0.232 0.232 - - 0 - 0.00%
2016-11-15 0 11.52 11.52 11.54 - - 0 0 - 0.232 0.232 0.232 - - 0 - 0.00%
2016-11-14 0 11.52 11.52 11.54 - - 0 0 - 0.232 0.232 0.232 - - 0 - 0.35%
2016-11-11 0 11.48 11.48 11.50 - - 0 0 - 0.231 0.231 0.231 - - 0 - 0.70%
2016-11-10 0 11.40 11.40 11.42 - - 0 0 - 0.229 0.229 0.230 - - 0 - 1.06%
2016-11-09 0 11.28 11.26 11.28 11.28 11.30 20,000 225,800 11.290 0.227 0.227 0.227 0.227 0.227 994,097 0.2271 -0.53%
2016-11-08 0 11.34 11.34 11.36 - - 0 0 - 0.228 0.228 0.229 - - 0 - 0.35%
2016-11-07 0 11.30 11.30 11.32 - - 0 0 - 0.227 0.227 0.228 - - 0 - 0.00%
2016-11-04 0 11.30 11.28 11.30 - - 0 0 - 0.227 0.227 0.227 - - 0 - -0.18%
2016-11-03 0 11.32 11.32 11.34 - - 0 0 - 0.228 0.228 0.228 - - 0 - 0.71%
2016-11-02 0 11.24 11.22 11.24 - - 0 0 - 0.226 0.226 0.226 - - 0 - -0.53%
2016-11-01 0 11.30 11.30 11.32 - - 0 0 - 0.227 0.227 0.228 - - 0 - 0.53%
2016-10-31 0 11.24 11.22 11.24 - - 0 0 - 0.226 0.226 0.226 - - 0 - -0.18%
2016-10-28 0 11.26 11.24 11.26 - - 0 0 - 0.227 0.226 0.227 - - 0 - -0.18%
2016-10-27 0 11.28 11.26 11.28 - - 0 0 - 0.227 0.227 0.227 - - 0 - -0.18%
2016-10-26 0 11.30 11.28 11.30 - - 0 0 - 0.227 0.227 0.227 - - 0 - -0.18%
2016-10-25 0 11.32 11.32 11.34 - - 0 0 - 0.228 0.228 0.228 - - 0 - 0.00%
2016-10-24 0 11.32 11.32 11.34 - - 0 0 - 0.228 0.228 0.228 - - 0 - 1.25%
2016-10-20 0 11.18 11.16 11.18 - - 0 0 - 0.225 0.225 0.225 - - 0 - 0.00%
2016-10-19 0 11.18 11.16 11.18 - - 0 0 - 0.225 0.225 0.225 - - 0 - 0.00%
2016-10-18 0 11.18 11.18 11.20 - - 0 0 - 0.225 0.225 0.225 - - 0 - 1.08%
2016-10-17 0 11.06 11.04 11.06 - - 0 0 - 0.223 0.222 0.223 - - 0 - -0.54%
2016-10-14 0 11.12 11.12 11.14 - - 0 0 - 0.224 0.224 0.224 - - 0 - 0.00%
2016-10-13 0 11.12 11.12 11.14 - - 0 0 - 0.224 0.224 0.224 - - 0 - 0.18%
2016-10-12 0 11.10 11.10 11.12 11.10 11.10 20,000 222,000 11.100 0.223 0.223 0.224 0.223 0.223 994,097 0.2233 0.00%
2016-10-11 0 11.10 11.10 11.12 - - 0 0 - 0.223 0.223 0.224 - - 0 - 1.46%
2016-10-07 0 10.94 10.94 10.96 - - 0 0 - 0.220 0.220 0.221 - - 0 - 0.37%
2016-10-06 0 10.90 10.94 10.96 - - 0 0 - 0.219 0.220 0.221 - - 0 - 0.00%
2016-10-05 0 10.90 10.90 10.92 - - 0 0 - 0.219 0.219 0.220 - - 0 - 0.00%
2016-10-04 0 10.90 10.90 10.92 - - 0 0 - 0.219 0.219 0.220 - - 0 - 0.00%
2016-10-03 0 10.90 10.90 10.92 - - 0 0 - 0.219 0.219 0.220 - - 0 - 0.00%
2016-09-30 0 10.90 10.88 10.90 10.90 10.90 15,000 163,500 10.900 0.219 0.219 0.219 0.219 0.219 745,573 0.2193 0.37%
2016-09-29 0 10.86 10.86 10.88 - - 0 0 - 0.218 0.218 0.219 - - 0 - 0.18%
2016-09-28 0 10.84 10.82 10.84 - - 0 0 - 0.218 0.218 0.218 - - 0 - 0.00%
2016-09-27 0 10.84 10.84 10.86 - - 0 0 - 0.218 0.218 0.218 - - 0 - 0.37%
2016-09-26 0 10.80 10.78 10.80 - - 0 0 - 0.217 0.217 0.217 - - 0 - -1.64%
2016-09-23 0 10.98 10.96 10.98 - - 0 0 - 0.221 0.221 0.221 - - 0 - -0.18%
2016-09-22 0 11.00 11.00 11.02 - - 0 0 - 0.221 0.221 0.222 - - 0 - 0.73%
2016-09-21 0 10.92 10.92 10.94 - - 0 0 - 0.220 0.220 0.220 - - 0 - 0.00%
2016-09-20 0 10.92 10.90 10.92 - - 0 0 - 0.220 0.219 0.220 - - 0 - 0.00%
2016-09-19 0 10.92 10.92 10.94 - - 0 0 - 0.220 0.220 0.220 - - 0 - 0.55%
2016-09-15 0 10.86 10.84 10.88 - - 0 0 - 0.218 0.218 0.219 - - 0 - 0.00%
2016-09-14 0 10.86 10.84 10.86 10.90 10.90 25,000 272,500 10.900 0.218 0.218 0.218 0.219 0.219 1,242,621 0.2193 -0.55%
2016-09-13 0 10.92 10.90 10.92 - - 0 0 - 0.220 0.219 0.220 - - 0 - -0.18%
2016-09-12 0 10.94 10.92 10.94 - - 0 0 - 0.220 0.220 0.220 - - 0 - -1.26%
2016-09-09 0 11.08 11.06 11.08 - - 0 0 - 0.223 0.223 0.223 - - 0 - -0.54%
2016-09-08 0 11.14 11.12 11.14 - - 0 0 - 0.224 0.224 0.224 - - 0 - 0.00%
2016-09-07 0 11.14 11.14 11.16 - - 0 0 - 0.224 0.224 0.225 - - 0 - 0.00%
2016-09-06 0 11.14 11.14 11.16 - - 0 0 - 0.224 0.224 0.225 - - 0 - 0.72%
2016-09-05 0 11.06 11.06 11.08 - - 0 0 - 0.223 0.223 0.223 - - 0 - 0.18%
2016-09-02 0 11.04 11.04 11.06 - - 0 0 - 0.222 0.222 0.223 - - 0 - 0.18%
2016-09-01 0 11.02 11.00 11.02 - - 0 0 - 0.222 0.221 0.222 - - 0 - -0.54%
2016-08-31 0 11.08 11.08 11.10 - - 0 0 - 0.223 0.223 0.223 - - 0 - 0.36%
2016-08-30 0 11.04 11.04 11.06 - - 0 0 - 0.222 0.222 0.223 - - 0 - 0.00%
2016-08-29 0 11.04 11.02 11.04 - - 0 0 - 0.222 0.222 0.222 - - 0 - 0.00%
2016-08-26 0 11.04 11.02 11.04 - - 0 0 - 0.222 0.222 0.222 - - 0 - 0.00%
2016-08-25 0 11.04 11.02 11.04 - - 0 0 - 0.222 0.222 0.222 - - 0 - -0.72%
2016-08-24 0 11.12 11.10 11.12 - - 0 0 - 0.224 0.223 0.224 - - 0 - -0.18%
2016-08-23 0 11.14 11.14 11.16 - - 0 0 - 0.224 0.224 0.225 - - 0 - 0.00%
2016-08-22 0 11.14 11.12 11.14 - - 0 0 - 0.224 0.224 0.224 - - 0 - -0.71%
2016-08-19 0 11.22 11.20 11.22 - - 0 0 - 0.226 0.225 0.226 - - 0 - 0.00%
2016-08-18 0 11.22 11.20 11.22 - - 0 0 - 0.226 0.225 0.226 - - 0 - -0.36%
2016-08-17 0 11.26 11.24 11.26 - - 0 0 - 0.227 0.226 0.227 - - 0 - -0.18%
2016-08-16 0 11.28 11.26 11.28 - - 0 0 - 0.227 0.227 0.227 - - 0 - -0.35%
2016-08-15 0 11.32 11.30 11.32 11.34 11.34 10,000 113,400 11.340 0.228 0.227 0.228 0.228 0.228 497,048 0.2281 3.10%
2016-08-12 0 10.98 10.98 11.00 - - 0 0 - 0.221 0.221 0.221 - - 0 - 1.86%
2016-08-11 0 10.78 10.76 10.78 - - 0 0 - 0.217 0.216 0.217 - - 0 - -0.37%
2016-08-10 0 10.82 10.80 10.82 - - 0 0 - 0.218 0.217 0.218 - - 0 - -0.18%
2016-08-09 0 10.84 10.84 10.86 - - 0 0 - 0.218 0.218 0.218 - - 0 - 0.56%
2016-08-08 0 10.78 10.78 10.80 - - 0 0 - 0.217 0.217 0.217 - - 0 - 0.94%
2016-08-05 0 10.68 10.68 10.70 - - 0 0 - 0.215 0.215 0.215 - - 0 - 0.19%
2016-08-04 0 10.66 10.66 10.68 - - 0 0 - 0.214 0.214 0.215 - - 0 - 0.19%
2016-08-03 0 10.64 10.64 10.66 - - 0 0 - 0.214 0.214 0.214 - - 0 - 0.38%
2016-08-01 0 10.60 10.58 10.60 10.62 10.62 11,100 117,882 10.620 0.213 0.213 0.213 0.214 0.214 551,724 0.2137 -0.75%
2016-07-29 0 10.68 10.66 10.68 - - 0 0 - 0.215 0.214 0.215 - - 0 - -0.56%
2016-07-28 0 10.74 10.72 10.74 10.74 10.76 10,000 107,500 10.750 0.216 0.216 0.216 0.216 0.216 497,048 0.2163 0.00%
2016-07-27 0 10.74 10.72 10.74 - - 0 0 - 0.216 0.216 0.216 - - 0 - -1.29%
2016-07-26 0 10.88 10.88 10.90 - - 0 0 - 0.219 0.219 0.219 - - 0 - 1.30%
2016-07-25 0 10.74 10.72 10.74 10.74 10.74 30,000 322,200 10.740 0.216 0.216 0.216 0.216 0.216 1,491,145 0.2161 0.37%
2016-07-22 0 10.70 10.70 10.72 10.70 10.72 15,000 160,700 10.713 0.215 0.215 0.216 0.215 0.216 745,573 0.2155 -1.11%
2016-07-21 0 10.82 10.82 10.84 - - 0 0 - 0.218 0.218 0.218 - - 0 - 0.19%
2016-07-20 0 10.80 10.78 10.80 - - 0 0 - 0.217 0.217 0.217 - - 0 - -0.18%
2016-07-19 0 10.82 10.80 10.82 - - 0 0 - 0.218 0.217 0.218 - - 0 - -0.37%
2016-07-18 0 10.86 10.84 10.86 - - 0 0 - 0.218 0.218 0.218 - - 0 - -0.18%
2016-07-15 0 10.88 10.88 10.90 - - 0 0 - 0.219 0.219 0.219 - - 0 - 0.18%
2016-07-14 0 10.86 10.86 10.88 - - 0 0 - 0.218 0.218 0.219 - - 0 - 0.00%
2016-07-13 0 10.86 10.86 10.88 - - 0 0 - 0.218 0.218 0.219 - - 0 - 0.18%
2016-07-12 0 10.84 10.84 10.86 - - 0 0 - 0.218 0.218 0.218 - - 0 - 2.07%
2016-07-11 0 10.62 10.62 10.64 - - 0 0 - 0.214 0.214 0.214 - - 0 - 0.38%
2016-07-08 0 10.58 10.56 10.58 10.58 10.58 3,700 39,146 10.580 0.213 0.212 0.213 0.213 0.213 183,908 0.2129 -0.38%
2016-07-07 0 10.62 10.62 10.64 - - 0 0 - 0.214 0.214 0.214 - - 0 - 0.00%
2016-07-06 0 10.62 10.62 10.64 - - 0 0 - 0.214 0.214 0.214 - - 0 - 0.38%
2016-07-05 0 10.58 10.58 10.60 - - 0 0 - 0.213 0.213 0.213 - - 0 - 0.00%
2016-07-04 0 10.58 10.58 10.60 - - 0 0 - 0.213 0.213 0.213 - - 0 - 1.73%
2016-06-30 0 10.40 10.40 10.42 - - 0 0 - 0.209 0.209 0.210 - - 0 - 0.00%
2016-06-29 0 10.40 10.40 10.42 10.40 10.42 41,000 426,680 10.407 0.209 0.209 0.210 0.209 0.210 2,037,898 0.2094 0.39%
2016-06-28 0 10.36 10.36 10.38 10.26 10.38 46,000 474,800 10.322 0.208 0.208 0.209 0.206 0.209 2,286,423 0.2077 0.19%
2016-06-27 0 10.34 10.34 10.36 10.24 10.34 52,000 536,140 10.310 0.208 0.208 0.208 0.206 0.208 2,584,652 0.2074 1.17%
2016-06-24 0 10.22 10.22 10.24 10.22 10.38 52,000 533,500 10.260 0.206 0.206 0.206 0.206 0.209 2,584,652 0.2064 -1.54%
2016-06-23 0 10.38 10.36 10.38 10.38 10.42 25,000 259,800 10.392 0.209 0.208 0.209 0.209 0.210 1,242,621 0.2091 -0.57%
2016-06-22 0 10.44 10.44 10.46 - - 0 0 - 0.210 0.210 0.210 - - 0 - 0.77%
2016-06-21 0 10.36 10.34 10.36 - - 0 0 - 0.208 0.208 0.208 - - 0 - 0.00%
2016-06-20 0 10.36 10.36 10.38 - - 0 0 - 0.208 0.208 0.209 - - 0 - 0.00%
2016-06-17 0 10.36 10.34 10.36 10.38 10.38 1,000 10,380 10.380 0.208 0.208 0.208 0.209 0.209 49,705 0.2088 0.39%
2016-06-16 0 10.32 10.30 10.32 - - 0 0 - 0.208 0.207 0.208 - - 0 - -0.77%
2016-06-15 0 10.40 10.40 10.42 - - 0 0 - 0.209 0.209 0.210 - - 0 - 1.56%
2016-06-14 0 10.24 10.22 10.24 - - 0 0 - 0.206 0.206 0.206 - - 0 - -0.19%
2016-06-13 0 10.26 10.24 10.26 - - 0 0 - 0.206 0.206 0.206 - - 0 - -2.84%
2016-06-10 0 10.56 10.54 10.56 - - 0 0 - 0.212 0.212 0.212 - - 0 - 0.00%
2016-06-08 0 10.56 10.54 10.56 - - 0 0 - 0.212 0.212 0.212 - - 0 - -0.38%
2016-06-07 0 10.60 10.58 10.60 - - 0 0 - 0.213 0.213 0.213 - - 0 - 0.00%
2016-06-06 0 10.60 10.58 10.60 - - 0 0 - 0.213 0.213 0.213 - - 0 - -0.19%
2016-06-03 0 10.62 10.62 10.64 - - 0 0 - 0.214 0.214 0.214 - - 0 - 0.57%
2016-06-02 0 10.56 10.54 10.56 10.48 10.56 22,000 231,240 10.511 0.212 0.212 0.212 0.211 0.212 1,093,506 0.2115 0.00%
2016-06-01 0 10.56 10.54 10.56 - - 0 0 - 0.212 0.212 0.212 - - 0 - 0.00%
2016-05-31 0 10.56 10.56 10.58 - - 0 0 - 0.212 0.212 0.213 - - 0 - 3.13%
2016-05-30 0 10.24 10.24 10.28 10.08 10.08 1,000 10,080 10.080 0.206 0.206 0.207 0.203 0.203 49,705 0.2028 0.20%
2016-05-27 0 10.22 10.22 10.28 10.08 10.20 3,000 30,360 10.120 0.206 0.206 0.207 0.203 0.205 149,115 0.2036 2.20%
2016-05-26 0 10.00 10.00 10.12 - - 0 0 - 0.201 0.201 0.204 - - 0 - 0.00%
2016-05-25 0 10.00 9.960 10.08 - - 0 0 - 0.201 0.200 0.203 - - 0 - 0.00%
2016-05-24 0 10.00 10.00 10.10 - - 0 0 - 0.201 0.201 0.203 - - 0 - 0.00%
2016-05-23 0 10.00 10.00 10.12 - - 0 0 - 0.201 0.201 0.204 - - 0 - 0.00%
2016-05-20 0 10.00 10.00 10.12 - - 0 0 - 0.201 0.201 0.204 - - 0 - 0.00%
2016-05-19 0 10.00 9.900 10.02 - - 0 0 - 0.201 0.199 0.202 - - 0 - 0.00%
2016-05-18 0 10.00 9.880 10.00 - - 0 0 - 0.201 0.199 0.201 - - 0 - -0.40%
2016-05-17 0 10.04 10.02 10.14 - - 0 0 - 0.202 0.202 0.204 - - 0 - 0.00%
2016-05-16 0 10.04 9.980 10.10 - - 0 0 - 0.202 0.201 0.203 - - 0 - 0.00%
2016-05-13 0 10.04 9.940 10.06 - - 0 0 - 0.202 0.200 0.202 - - 0 - 0.00%
2016-05-12 0 10.04 10.00 10.12 - - 0 0 - 0.202 0.201 0.204 - - 0 - 0.00%
2016-05-11 0 10.04 9.920 10.04 - - 0 0 - 0.202 0.200 0.202 - - 0 - -0.59%
2016-05-10 0 10.10 9.980 10.10 - - 0 0 - 0.203 0.201 0.203 - - 0 - -3.63%
2016-05-09 0 10.48 - - - - 0 0 - 0.211 - - - - 0 - 0.00%
2016-05-06 0 10.48 10.30 10.52 10.48 10.48 500 5,240 10.480 0.211 0.207 0.212 0.211 0.211 24,852 0.2108 0.19%
2016-05-05 0 10.46 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2016-05-04 0 10.46 10.46 10.74 - - 0 0 - 0.210 0.210 0.216 - - 0 - 0.58%
2016-05-03 0 10.40 - - - - 0 0 - 0.209 - - - - 0 - 0.00%
2016-04-29 0 10.40 10.28 10.40 - - 0 0 - 0.209 0.207 0.209 - - 0 - 0.00%
2016-04-28 0 10.40 - - - - 0 0 - 0.209 - - - - 0 - 0.00%
2016-04-27 0 10.40 - - - - 0 0 - 0.209 - - - - 0 - 0.00%
2016-04-26 0 10.40 10.36 10.64 - - 0 0 - 0.209 0.208 0.214 - - 0 - 0.00%
2016-04-25 0 10.40 - - - - 0 0 - 0.209 - - - - 0 - 0.00%
2016-04-22 0 10.40 - - - - 0 0 - 0.209 - - - - 0 - 0.00%
2016-04-21 0 10.40 10.28 10.40 - - 0 0 - 0.209 0.207 0.209 - - 0 - -0.57%
2016-04-20 0 10.46 10.28 10.40 - - 0 0 - 0.210 0.207 0.209 - - 0 - -1.69%
2016-04-19 0 10.64 10.58 10.70 - - 0 0 - 0.214 0.213 0.215 - - 0 - 0.00%
2016-04-18 0 10.64 10.52 10.64 - - 0 0 - 0.214 0.212 0.214 - - 0 - -1.12%
2016-04-15 0 10.76 10.68 10.80 - - 0 0 - 0.216 0.215 0.217 - - 0 - 0.00%
2016-04-14 0 10.76 10.70 10.82 - - 0 0 - 0.216 0.215 0.218 - - 0 - 0.00%
2016-04-13 0 10.76 10.74 10.86 - - 0 0 - 0.216 0.216 0.218 - - 0 - 1.13%
2016-04-12 0 10.64 10.52 10.64 - - 0 0 - 0.214 0.212 0.214 - - 0 - -0.19%
2016-04-11 0 10.66 10.56 10.68 - - 0 0 - 0.214 0.212 0.215 - - 0 - 0.00%
2016-04-08 0 10.66 - - 10.66 10.66 1,000 10,660 10.660 0.214 - - 0.214 0.214 49,705 0.2145 1.14%
2016-04-07 0 10.54 10.42 10.54 - - 0 0 - 0.212 0.210 0.212 - - 0 - -0.38%
2016-04-06 0 10.58 10.58 10.70 - - 0 0 - 0.213 0.213 0.215 - - 0 - 0.00%
2016-04-05 0 10.58 10.58 10.70 - - 0 0 - 0.213 0.213 0.215 - - 0 - 0.19%
2016-04-01 0 10.56 10.42 10.54 - - 0 0 - 0.212 0.210 0.212 - - 0 - -0.38%
2016-03-31 0 10.60 10.48 10.60 - - 0 0 - 0.213 0.211 0.213 - - 0 - 0.00%
2016-03-30 0 10.60 10.60 10.72 - - 0 0 - 0.213 0.213 0.216 - - 0 - 2.12%
2016-03-29 0 10.38 10.26 10.38 - - 0 0 - 0.209 0.206 0.209 - - 0 - -1.14%
2016-03-24 0 10.50 10.34 10.46 - - 0 0 - 0.211 0.208 0.210 - - 0 - -1.50%
2016-03-23 0 10.66 - - - - 0 0 - 0.214 - - - - 0 - 0.00%
2016-03-22 0 10.66 - - - - 0 0 - 0.214 - - - - 0 - 0.00%
2016-03-21 0 10.66 10.66 10.78 - - 0 0 - 0.214 0.214 0.217 - - 0 - 3.50%
2016-03-18 0 10.30 - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2016-03-17 0 10.30 - - 10.30 10.30 1,000 10,300 10.300 0.207 - - 0.207 0.207 49,705 0.2072 3.41%
2016-03-16 0 9.960 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2016-03-15 0 9.960 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2016-03-14 0 9.960 - - - - 0 0 - 0.200 - - - - 0 - 0.61%
2016-03-11 0 9.900 - - 9.900 9.900 1,000 9,900 9.9000 0.199 - - 0.199 0.199 49,705 0.1992 2.91%
2016-03-10 0 9.620 - - 9.620 9.620 1,000 9,620 9.6200 0.194 - - 0.194 0.194 49,705 0.1935 -2.04%
2016-03-09 0 9.820 - - - - 0 0 - 0.198 - - - - 0 - 0.00%
2016-03-08 0 9.820 - - - - 0 0 - 0.198 - - - - 0 - 0.00%
2016-03-07 0 9.820 - - 9.820 9.820 1,000 9,820 9.8200 0.198 - - 0.198 0.198 49,705 0.1976 1.66%
2016-03-04 0 9.660 - - - - 0 0 - 0.194 - - - - 0 - 0.00%
2016-03-03 0 9.660 - - - - 0 0 - 0.194 - - - - 0 - 0.00%
2016-03-02 0 9.660 9.660 - - - 0 0 - 0.194 0.194 - - - 0 - 1.68%
2016-03-01 0 9.500 9.480 9.600 - - 0 0 - 0.191 0.191 0.193 - - 0 - 1.28%
2016-02-29 0 9.380 - - - - 0 0 - 0.189 - - - - 0 - -1.88%
2016-02-26 0 9.560 - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2016-02-25 0 9.560 9.440 9.560 - - 0 0 - 0.192 0.190 0.192 - - 0 - -4.11%
2016-02-24 0 9.970 - - - - 0 0 - 0.201 - - - - 0 - 0.00%
2016-02-23 0 9.970 - - - - 0 0 - 0.201 - - - - 0 - 0.00%
2016-02-22 0 9.970 - - - - 0 0 - 0.201 - - - - 0 - 0.00%
2016-02-19 0 9.970 - - - - 0 0 - 0.201 - - - - 0 - 0.00%
2016-02-18 0 9.970 9.970 10.12 - - 0 0 - 0.201 0.201 0.204 - - 0 - 0.50%
2016-02-17 0 9.920 - - 9.920 9.920 1,000 9,920 9.9200 0.200 - - 0.200 0.200 49,705 0.1996 7.83%
2016-02-16 0 9.200 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
2016-02-15 0 9.200 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
2016-02-12 0 9.200 - - - - 0 0 - 0.185 - - - - 0 - -0.86%
2016-02-11 0 9.280 - - - - 0 0 - 0.187 - - - - 0 - -2.93%
2016-02-05 0 9.560 9.460 9.600 - - 0 0 - 0.192 0.190 0.193 - - 0 - 0.00%
2016-02-04 0 9.560 9.560 9.700 - - 0 0 - 0.192 0.192 0.195 - - 0 - 0.63%
2016-02-03 0 9.500 9.400 9.540 - - 0 0 - 0.191 0.189 0.192 - - 0 - 0.00%
2016-02-02 0 9.500 9.480 9.640 - - 0 0 - 0.191 0.191 0.194 - - 0 - 1.93%
2016-02-01 0 9.320 9.160 9.300 - - 0 0 - 0.188 0.184 0.187 - - 0 - -1.27%
2016-01-29 0 9.440 9.320 9.780 - - 0 0 - 0.190 0.188 0.197 - - 0 - 0.00%
2016-01-28 0 9.440 9.200 9.440 - - 0 0 - 0.190 0.185 0.190 - - 0 - -2.48%
2016-01-27 0 9.680 9.380 9.660 - - 0 0 - 0.195 0.189 0.194 - - 0 - -0.82%
2016-01-26 0 9.760 9.480 9.760 - - 0 0 - 0.196 0.191 0.196 - - 0 - -2.40%
2016-01-25 0 10.00 9.940 10.22 - - 0 0 - 0.201 0.200 0.206 - - 0 - 0.00%
2016-01-22 0 10.00 - - - - 0 0 - 0.201 - - - - 0 - 0.00%
2016-01-21 0 10.00 - 10.00 - - 0 0 - 0.201 - 0.201 - - 0 - -2.15%
2016-01-20 0 10.22 9.940 10.22 - - 0 0 - 0.206 0.200 0.206 - - 0 - -0.20%
2016-01-19 0 10.24 10.26 10.54 - - 0 0 - 0.206 0.206 0.212 - - 0 - 0.99%
2016-01-18 0 10.14 9.880 10.16 - - 0 0 - 0.204 0.199 0.204 - - 0 - 0.00%
2016-01-15 0 10.14 9.840 10.12 - - 0 0 - 0.204 0.198 0.204 - - 0 - -1.55%
2016-01-14 0 10.30 10.18 10.46 - - 0 0 - 0.207 0.205 0.210 - - 0 - 0.00%
2016-01-13 0 10.30 9.960 10.24 - - 0 0 - 0.207 0.200 0.206 - - 0 - -0.77%
2016-01-12 0 10.38 - - - - 0 0 - 0.209 - - - - 0 - -1.52%
2016-01-11 0 10.54 - - - - 0 0 - 0.212 - - - - 0 - 0.00%
2016-01-08 0 10.54 - - - - 0 0 - 0.212 - - - - 0 - 0.00%
2016-01-07 0 10.54 10.24 10.52 - - 0 0 - 0.212 0.206 0.212 - - 0 - -5.22%
2016-01-06 0 11.12 - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2016-01-05 0 11.12 11.06 11.34 - - 0 0 - 0.224 0.223 0.228 - - 0 - 0.00%
2016-01-04 0 11.12 10.78 11.06 - - 0 0 - 0.224 0.217 0.223 - - 0 - -7.95%
2015-12-31 0 12.08 11.80 12.08 - - 0 0 - 0.243 0.237 0.243 - - 0 - -1.15%
2015-12-30 0 12.22 12.20 12.48 - - 0 0 - 0.246 0.245 0.251 - - 0 - 0.00%
2015-12-29 0 12.22 12.14 12.42 - - 0 0 - 0.246 0.244 0.250 - - 0 - 0.00%
2015-12-28 0 12.22 11.96 12.24 - - 0 0 - 0.246 0.241 0.246 - - 0 - -1.45%
2015-12-24 0 12.40 12.26 12.54 - - 0 0 - 0.249 0.247 0.252 - - 0 - 0.00%
2015-12-23 0 12.40 12.34 12.62 - - 0 0 - 0.249 0.248 0.254 - - 0 - 0.00%
2015-12-22 0 12.40 12.46 12.74 - - 0 0 - 0.249 0.251 0.256 - - 0 - 2.82%
2015-12-21 0 12.06 - - - - 0 0 - 0.243 - - - - 0 - 0.00%
2015-12-18 0 12.06 12.06 12.34 - - 0 0 - 0.243 0.243 0.248 - - 0 - 0.00%
2015-12-17 0 12.06 12.06 12.34 - - 0 0 - 0.243 0.243 0.248 - - 0 - 2.20%
2015-12-16 0 11.80 11.78 12.06 - - 0 0 - 0.237 0.237 0.243 - - 0 - 0.00%
2015-12-15 0 11.80 11.80 - - - 0 0 - 0.237 0.237 - - - 0 - 0.34%
2015-12-14 0 11.76 11.76 12.04 - - 0 0 - 0.237 0.237 0.242 - - 0 - 0.86%
2015-12-11 0 11.66 11.46 11.74 - - 0 0 - 0.235 0.231 0.236 - - 0 - 0.00%
2015-12-10 0 11.66 11.40 11.68 - - 0 0 - 0.235 0.229 0.235 - - 0 - -0.51%
2015-12-09 0 11.72 11.56 11.84 - - 0 0 - 0.236 0.233 0.238 - - 0 - 0.00%
2015-12-08 0 11.72 11.46 11.74 - - 0 0 - 0.236 0.231 0.236 - - 0 - -1.35%
2015-12-07 0 11.88 11.66 11.94 - - 0 0 - 0.239 0.235 0.240 - - 0 - 0.00%
2015-12-04 0 11.88 11.62 11.90 - - 0 0 - 0.239 0.234 0.239 - - 0 - 0.00%
2015-12-03 0 11.88 11.88 12.16 - - 0 0 - 0.239 0.239 0.245 - - 0 - 0.17%
2015-12-02 0 11.86 11.86 12.14 - - 0 0 - 0.239 0.239 0.244 - - 0 - 2.42%
2015-12-01 0 11.58 11.46 11.74 - - 0 0 - 0.233 0.231 0.236 - - 0 - 0.00%
2015-11-30 0 11.58 11.26 11.54 - - 0 0 - 0.233 0.227 0.232 - - 0 - -0.17%
2015-11-27 0 11.60 11.32 11.60 - - 0 0 - 0.233 0.228 0.233 - - 0 - -4.76%
2015-11-26 0 12.18 12.08 12.36 - - 0 0 - 0.245 0.243 0.249 - - 0 - 0.00%
2015-11-25 0 12.18 12.18 12.46 - - 0 0 - 0.245 0.245 0.251 - - 0 - 0.16%
2015-11-24 0 12.16 12.04 12.32 - - 0 0 - 0.245 0.242 0.248 - - 0 - 0.00%
2015-11-23 0 12.16 12.02 12.30 - - 0 0 - 0.245 0.242 0.247 - - 0 - 0.00%
2015-11-20 0 12.16 12.16 12.44 - - 0 0 - 0.245 0.245 0.250 - - 0 - 0.50%
2015-11-19 0 12.10 12.12 12.40 - - 0 0 - 0.243 0.244 0.249 - - 0 - 0.50%
2015-11-18 0 12.04 11.86 12.02 - - 0 0 - 0.242 0.239 0.242 - - 0 - -1.47%
2015-11-17 0 12.22 11.94 12.22 12.28 12.28 1,000 12,280 12.280 0.246 0.240 0.246 0.247 0.247 49,705 0.2471 -0.33%
2015-11-16 0 12.26 11.98 12.26 - - 0 0 - 0.247 0.241 0.247 - - 0 - -0.16%
2015-11-13 0 12.28 12.02 12.30 - - 0 0 - 0.247 0.242 0.247 - - 0 - 0.00%
2015-11-12 0 12.28 12.22 12.50 - - 0 0 - 0.247 0.246 0.251 - - 0 - 0.00%
2015-11-11 0 12.28 12.28 12.56 12.26 12.26 800 9,808 12.260 0.247 0.247 0.253 0.247 0.247 39,764 0.2467 -1.44%
2015-11-10 0 12.46 12.22 12.50 - - 0 0 - 0.251 0.246 0.251 - - 0 - 0.00%
2015-11-09 0 12.46 12.32 12.60 - - 0 0 - 0.251 0.248 0.253 - - 0 - 0.00%
2015-11-06 0 12.46 12.18 12.46 12.48 12.48 2,000 24,960 12.480 0.251 0.245 0.251 0.251 0.251 99,410 0.2511 6.13%
2015-11-05 0 11.74 - - - - 0 0 - 0.236 - - - - 0 - 0.00%
2015-11-04 0 11.74 11.74 12.02 - - 0 0 - 0.236 0.236 0.242 - - 0 - 2.80%
2015-11-03 0 11.42 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-11-02 0 11.42 11.14 11.42 - - 0 0 - 0.230 0.224 0.230 - - 0 - -1.89%
2015-10-30 0 11.64 11.36 11.64 - - 0 0 - 0.234 0.229 0.234 - - 0 - -0.17%
2015-10-29 0 11.66 11.40 11.68 - - 0 0 - 0.235 0.229 0.235 - - 0 - 0.00%
2015-10-28 0 11.66 - - - - 0 0 - 0.235 - - - - 0 - 0.00%
2015-10-27 0 11.66 11.64 11.92 - - 0 0 - 0.235 0.234 0.240 - - 0 - 1.22%
2015-10-26 0 11.52 11.50 11.78 - - 0 0 - 0.232 0.231 0.237 - - 0 - 0.00%
2015-10-23 0 11.52 11.54 11.68 - - 0 0 - 0.232 0.232 0.235 - - 0 - 0.52%
2015-10-22 0 11.46 11.34 11.48 - - 0 0 - 0.231 0.228 0.231 - - 0 - 0.00%
2015-10-20 0 11.46 11.48 11.62 - - 0 0 - 0.231 0.231 0.234 - - 0 - 2.32%
2015-10-19 0 11.20 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2015-10-16 0 11.20 11.20 11.48 - - 0 0 - 0.225 0.225 0.231 - - 0 - 1.08%
2015-10-15 0 11.08 11.08 11.32 - - 0 0 - 0.223 0.223 0.228 - - 0 - 2.59%
2015-10-14 0 10.80 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2015-10-13 0 10.80 - - 10.66 10.80 2,200 23,616 10.735 0.217 - - 0.214 0.217 109,351 0.2160 0.93%
2015-10-12 0 10.70 10.54 10.70 10.58 10.74 10,600 113,108 10.671 0.215 0.212 0.215 0.213 0.216 526,871 0.2147 6.79%
2015-10-09 0 10.02 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2015-10-08 0 10.02 10.02 10.18 - - 0 0 - 0.202 0.202 0.205 - - 0 - 0.00%
2015-10-07 0 10.02 9.960 10.12 10.02 10.14 600 6,056 10.093 0.202 0.200 0.204 0.202 0.204 29,823 0.2031 1.21%
2015-10-06 0 9.900 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2015-10-05 0 9.900 9.880 10.04 - - 0 0 - 0.199 0.199 0.202 - - 0 - 1.23%
2015-10-02 0 9.780 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
2015-09-30 0 9.780 9.620 9.780 - - 0 0 - 0.197 0.194 0.197 - - 0 - 0.00%
2015-09-29 0 9.780 9.620 9.780 - - 0 0 - 0.197 0.194 0.197 - - 0 - -2.78%
2015-09-25 0 10.06 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2015-09-24 0 10.06 9.900 10.06 - - 0 0 - 0.202 0.199 0.202 - - 0 - -0.20%
2015-09-23 0 10.08 9.920 10.08 - - 0 0 - 0.203 0.200 0.203 - - 0 - -0.20%
2015-09-22 0 10.10 10.10 10.26 - - 0 0 - 0.203 0.203 0.206 - - 0 - 1.61%
2015-09-21 0 9.940 9.940 10.10 - - 0 0 - 0.200 0.200 0.203 - - 0 - 1.84%
2015-09-18 0 9.760 9.660 9.820 9.660 9.760 1,400 13,558 9.6843 0.196 0.194 0.198 0.194 0.196 69,587 0.1948 4.50%
2015-09-17 0 9.340 9.180 9.340 9.340 9.660 800 7,544 9.4300 0.188 0.185 0.188 0.188 0.194 39,764 0.1897 -4.11%
2015-09-16 0 9.740 - 9.880 9.540 9.740 11,400 108,852 9.5484 0.196 - 0.199 0.192 0.196 566,635 0.1921 -0.61%
2015-09-15 0 9.800 9.700 9.800 - - 0 0 - 0.197 0.195 0.197 - - 0 - -2.58%
2015-09-14 0 10.06 9.780 10.06 9.900 10.06 1,400 13,904 9.9314 0.202 0.197 0.202 0.199 0.202 69,587 0.1998 -2.14%
2015-09-11 0 10.28 - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2015-09-10 0 10.28 - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2015-09-09 0 10.28 - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2015-09-08 0 10.28 10.28 - 10.28 10.64 1,000 10,480 10.480 0.207 0.207 - 0.207 0.214 49,705 0.2108 -0.19%
2015-09-07 0 10.30 10.02 10.30 10.48 10.76 400 4,248 10.620 0.207 0.202 0.207 0.211 0.216 19,882 0.2137 0.19%
2015-09-04 0 10.28 - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2015-09-02 0 10.28 - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2015-09-01 0 10.28 10.00 10.28 - - 0 0 - 0.207 0.201 0.207 - - 0 - -3.75%
2015-08-31 0 10.68 10.50 10.78 - - 0 0 - 0.215 0.211 0.217 - - 0 - 0.00%
2015-08-28 0 10.68 10.58 10.86 - - 0 0 - 0.215 0.213 0.218 - - 0 - 0.00%
2015-08-27 0 10.68 - - 10.68 10.68 2,000 21,360 10.680 0.215 - - 0.215 0.215 99,410 0.2149 -1.11%
2015-08-26 0 10.80 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2015-08-25 0 10.80 10.38 - 10.38 11.10 10,800 119,532 11.068 0.217 0.209 - 0.209 0.223 536,812 0.2227 -15.76%
2015-08-24 0 12.82 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
2015-08-21 0 12.82 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
2015-08-20 0 12.82 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
2015-08-19 0 12.82 12.56 12.84 - - 0 0 - 0.258 0.253 0.258 - - 0 - -4.47%
2015-08-18 0 13.42 - 13.58 - - 0 0 - 0.270 - 0.273 - - 0 - 0.00%
2015-08-17 0 13.42 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2015-08-14 0 13.42 13.32 13.60 - - 0 0 - 0.270 0.268 0.274 - - 0 - 0.00%
2015-08-13 0 13.42 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2015-08-12 0 13.42 13.12 13.40 - - 0 0 - 0.270 0.264 0.270 - - 0 - -0.74%
2015-08-11 0 13.52 - 13.58 13.52 13.52 2,000 27,040 13.520 0.272 - 0.273 0.272 0.272 99,410 0.2720 5.30%
2015-08-10 0 12.84 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
2015-08-07 0 12.84 12.84 13.12 - - 0 0 - 0.258 0.258 0.264 - - 0 - 0.16%
2015-08-06 0 12.82 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
2015-08-05 0 12.82 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
2015-08-04 0 12.82 12.84 13.16 - - 0 0 - 0.258 0.258 0.265 - - 0 - 3.39%
2015-08-03 0 12.40 - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2015-07-31 0 12.40 - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2015-07-30 0 12.40 12.28 12.58 - - 0 0 - 0.249 0.247 0.253 - - 0 - 0.00%
2015-07-29 0 12.40 - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2015-07-28 0 12.40 - - 12.18 12.80 22,200 276,092 12.437 0.249 - - 0.245 0.258 1,103,447 0.2502 -1.59%
2015-07-27 0 12.60 12.28 12.60 - - 0 0 - 0.253 0.247 0.253 - - 0 - -9.48%
2015-07-24 0 13.92 13.50 13.88 14.00 14.00 1,500 21,000 14.000 0.280 0.272 0.279 0.282 0.282 74,557 0.2817 1.75%
2015-07-23 0 13.68 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2015-07-22 0 13.68 13.38 13.70 - - 0 0 - 0.275 0.269 0.276 - - 0 - -1.58%
2015-07-21 0 13.90 - - 13.90 13.92 400 5,564 13.910 0.280 - - 0.280 0.280 19,882 0.2799 0.00%
2015-07-20 0 13.90 - - 13.90 13.90 200 2,780 13.900 0.280 - - 0.280 0.280 9,941 0.2797 3.27%
2015-07-17 0 13.46 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-07-16 0 13.46 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-07-15 0 13.46 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-07-14 0 13.46 - - 13.46 13.48 400 5,388 13.470 0.271 - - 0.271 0.271 19,882 0.2710 3.22%
2015-07-13 0 13.04 - - - - 0 0 - 0.262 - - - - 0 - 0.00%
2015-07-10 0 13.04 13.04 13.32 - - 0 0 - 0.262 0.262 0.268 - - 0 - 1.09%
2015-07-09 0 12.90 - - 12.90 12.90 1,000 12,900 12.900 0.260 - - 0.260 0.260 49,705 0.2595 0.00%
2015-07-08 0 12.90 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2015-07-07 0 12.90 12.58 - 12.44 12.90 2,590 32,951 12.722 0.260 0.253 - 0.250 0.260 128,736 0.2560 -3.01%
2015-07-06 0 13.30 - - 12.74 13.46 2,610 33,468 12.823 0.268 - - 0.256 0.271 129,730 0.2580 -8.28%
2015-07-03 0 14.50 - - - - 0 0 - 0.292 - - - - 0 - 0.00%
2015-07-02 0 14.50 - - - - 0 0 - 0.292 - - - - 0 - 0.00%
2015-06-30 0 14.50 - - - - 0 0 - 0.292 - - - - 0 - 0.00%
2015-06-29 0 14.50 - - 14.50 14.50 1,500 21,750 14.500 0.292 - - 0.292 0.292 74,557 0.2917 0.55%
2015-06-26 0 14.42 - 15.66 14.42 14.42 2,000 28,840 14.420 0.290 - 0.315 0.290 0.290 99,410 0.2901 -7.92%
2015-06-25 0 15.66 15.36 15.68 15.92 16.12 6,000 96,040 16.007 0.315 0.309 0.315 0.320 0.324 298,229 0.3220 -2.25%
2015-06-24 0 16.02 16.02 16.16 - - 0 0 - 0.322 0.322 0.325 - - 0 - 1.91%
2015-06-23 0 15.72 15.70 16.02 - - 0 0 - 0.316 0.316 0.322 - - 0 - 0.64%
2015-06-22 0 15.62 - - - - 0 0 - 0.314 - - - - 0 - 0.00%
2015-06-19 0 15.62 15.32 15.62 - - 0 0 - 0.314 0.308 0.314 - - 0 - -4.99%
2015-06-18 0 16.44 16.16 16.48 - - 0 0 - 0.331 0.325 0.332 - - 0 - -0.84%
2015-06-17 0 16.58 - - 16.58 16.92 2,500 42,130 16.852 0.334 - - 0.334 0.340 124,262 0.3390 -3.15%
2015-06-16 0 17.12 - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2015-06-15 0 17.12 17.06 17.38 17.12 17.48 1,300,000 22,503,800 17.311 0.344 0.343 0.350 0.344 0.352 64,616,293 0.3483 -2.39%
2015-06-12 0 17.54 - - - - 0 0 - 0.353 - - - - 0 - 0.00%
2015-06-11 0 17.54 - - - - 0 0 - 0.353 - - - - 0 - 0.00%
2015-06-10 0 17.54 - - - - 0 0 - 0.353 - - - - 0 - 0.00%
2015-06-09 0 17.54 - - 17.54 17.54 200 3,508 17.540 0.353 - - 0.353 0.353 9,941 0.3529 0.57%
2015-06-08 0 17.44 17.44 17.78 - - 0 0 - 0.351 0.351 0.358 - - 0 - 2.11%
2015-06-05 0 17.08 - 17.28 17.00 17.08 12,500 212,920 17.034 0.344 - 0.348 0.342 0.344 621,311 0.3427 1.43%
2015-06-04 0 16.84 16.68 - 16.68 16.84 4,500 75,940 16.876 0.339 0.336 - 0.336 0.339 223,672 0.3395 -0.24%
2015-06-03 0 16.88 - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2015-06-02 0 16.88 - - 16.88 16.90 5,000 84,420 16.884 0.340 - - 0.340 0.340 248,524 0.3397 0.84%
2015-06-01 0 16.74 16.74 17.06 - - 0 0 - 0.337 0.337 0.343 - - 0 - 5.68%
2015-05-29 0 15.84 15.86 16.18 15.60 15.80 6,500 101,660 15.640 0.319 0.319 0.326 0.314 0.318 323,081 0.3147 -3.41%
2015-05-28 0 16.40 - - 16.40 16.40 3,000 49,200 16.400 0.330 - - 0.330 0.330 149,115 0.3299 -4.09%
2015-05-27 0 17.10 - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2015-05-26 0 17.10 17.06 17.38 17.10 17.10 2,500 42,750 17.100 0.344 0.343 0.350 0.344 0.344 124,262 0.3440 4.27%
2015-05-22 0 16.40 16.40 16.66 - - 0 0 - 0.330 0.330 0.335 - - 0 - 4.86%
2015-05-21 0 15.64 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2015-05-20 0 15.64 15.64 15.90 - - 0 0 - 0.315 0.315 0.320 - - 0 - 1.30%
2015-05-19 0 15.44 - - - - 0 0 - 0.311 - - - - 0 - 0.00%
2015-05-18 0 15.44 - - - - 0 0 - 0.311 - - - - 0 - 0.00%
2015-05-15 0 15.44 15.20 15.44 - - 0 0 - 0.311 0.306 0.311 - - 0 - -0.77%
2015-05-14 0 15.56 15.30 15.56 - - 0 0 - 0.313 0.308 0.313 - - 0 - -1.02%
2015-05-13 0 15.72 - - 15.62 15.72 5,000 78,420 15.684 0.316 - - 0.314 0.316 248,524 0.3155 2.21%
2015-05-12 0 15.38 15.38 15.64 - - 0 0 - 0.309 0.309 0.315 - - 0 - 1.45%
2015-05-11 0 15.16 - - - - 0 0 - 0.305 - - - - 0 - 0.00%
2015-05-08 0 15.16 14.90 15.16 - - 0 0 - 0.305 0.300 0.305 - - 0 - -0.66%
2015-05-07 0 15.26 - - - - 0 0 - 0.307 - - - - 0 - 0.00%
2015-05-06 0 15.26 - - - - 0 0 - 0.307 - - - - 0 - 0.00%
2015-05-05 0 15.26 15.18 - 15.26 15.26 2,000 30,520 15.260 0.307 0.305 - 0.307 0.307 99,410 0.3070 -2.18%
2015-05-04 0 15.60 - - 15.58 15.60 3,000 46,780 15.593 0.314 - - 0.313 0.314 149,115 0.3137 -1.27%
2015-04-30 0 15.80 15.42 15.80 15.74 16.00 1,500 23,740 15.827 0.318 0.310 0.318 0.317 0.322 74,557 0.3184 0.64%
2015-04-29 0 15.70 15.42 15.74 - - 0 0 - 0.316 0.310 0.317 - - 0 - 0.00%
2015-04-28 0 15.70 15.52 15.82 15.70 15.70 3,000 47,100 15.700 0.316 0.312 0.318 0.316 0.316 149,115 0.3159 -1.88%
2015-04-27 0 16.00 15.78 15.98 15.72 16.00 8,000 127,580 15.948 0.322 0.317 0.321 0.316 0.322 397,639 0.3208 3.36%
2015-04-24 0 15.48 15.48 15.60 - - 0 0 - 0.311 0.311 0.314 - - 0 - 0.13%
2015-04-23 0 15.46 15.28 15.60 - - 0 0 - 0.311 0.307 0.314 - - 0 - 0.00%
2015-04-22 0 15.46 - - - - 0 0 - 0.311 - - - - 0 - 2.38%
2015-04-21 0 15.10 15.10 15.54 15.04 15.06 4,000 60,200 15.050 0.304 0.304 0.313 0.303 0.303 198,819 0.3028 1.07%
2015-04-20 0 14.94 14.74 14.98 - - 0 0 - 0.301 0.297 0.301 - - 0 - 0.00%
2015-04-17 0 14.94 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
2015-04-16 0 14.94 14.94 15.36 - - 0 0 - 0.301 0.301 0.309 - - 0 - 3.61%
2015-04-15 0 14.42 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2015-04-14 0 14.42 14.40 14.72 - - 0 0 - 0.290 0.290 0.296 - - 0 - 1.55%
2015-04-13 0 14.20 14.20 14.52 - - 0 0 - 0.286 0.286 0.292 - - 0 - 1.00%
2015-04-10 0 14.06 14.06 14.40 - - 0 0 - 0.283 0.283 0.290 - - 0 - 2.93%
2015-04-09 0 13.66 - - 13.60 14.02 44,000 602,020 13.682 0.275 - - 0.274 0.282 2,187,013 0.2753 -2.98%
2015-04-08 0 14.08 - - 13.70 14.08 46,000 635,320 13.811 0.283 - - 0.276 0.283 2,286,423 0.2779 5.07%
2015-04-02 0 13.40 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2015-04-01 0 13.40 13.40 13.66 - - 0 0 - 0.270 0.270 0.275 - - 0 - 2.13%
2015-03-31 0 13.12 13.12 13.40 - - 0 0 - 0.264 0.264 0.270 - - 0 - 0.61%
2015-03-30 0 13.04 - - - - 0 0 - 0.262 - - - - 0 - 0.00%
2015-03-27 0 13.04 13.04 13.26 - - 0 0 - 0.262 0.262 0.267 - - 0 - 0.31%
2015-03-26 0 13.00 - - - - 0 0 - 0.262 - - - - 0 - 0.00%
2015-03-25 0 13.00 - - - - 0 0 - 0.262 - - - - 0 - 0.00%
2015-03-24 0 13.00 - - - - 0 0 - 0.262 - - - - 0 - 0.00%
2015-03-23 0 13.00 13.02 13.24 - - 0 0 - 0.262 0.262 0.266 - - 0 - 1.09%
2015-03-20 0 12.86 12.86 13.12 - - 0 0 - 0.259 0.259 0.264 - - 0 - 2.06%
2015-03-19 0 12.60 - - - - 0 0 - 0.253 - - - - 0 - 0.00%
2015-03-18 0 12.60 - - - - 0 0 - 0.253 - - - - 0 - 0.48%
2015-03-17 0 12.54 - - 12.54 12.54 3,000 37,620 12.540 0.252 - - 0.252 0.252 149,115 0.2523 6.45%
2015-03-16 0 11.78 10.00 - - - 0 0 - 0.237 0.201 - - - 0 - 0.00%
2015-03-13 0 11.78 11.78 12.08 - - 0 0 - 0.237 0.237 0.243 - - 0 - 0.86%
2015-03-12 0 11.68 11.68 11.98 - - 0 0 - 0.235 0.235 0.241 - - 0 - 0.69%
2015-03-11 0 11.60 11.46 11.76 11.60 11.60 1,000 11,600 11.600 0.233 0.231 0.237 0.233 0.233 49,705 0.2334 1.40%
2015-03-10 0 11.44 11.38 11.68 - - 0 0 - 0.230 0.229 0.235 - - 0 - 0.00%
2015-03-09 0 11.44 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-03-06 0 11.44 - 11.48 11.44 11.44 1,000 11,440 11.440 0.230 - 0.231 0.230 0.230 49,705 0.2302 -2.22%
2015-03-05 0 11.70 - - - - 0 0 - 0.235 - - - - 0 - 0.00%
2015-03-04 0 11.70 - - - - 0 0 - 0.235 - - - - 0 - 0.00%
2015-03-03 0 11.70 11.48 11.74 - - 0 0 - 0.235 0.231 0.236 - - 0 - 0.00%
2015-03-02 0 11.70 - - - - 0 0 - 0.235 - - - - 0 - 0.00%
2015-02-27 0 11.70 11.66 11.92 - - 0 0 - 0.235 0.235 0.240 - - 0 - 0.00%
2015-02-26 0 11.70 11.72 11.96 11.60 11.60 1,000 11,600 11.600 0.235 0.236 0.241 0.233 0.233 49,705 0.2334 0.17%
2015-02-25 0 11.68 11.42 11.68 - - 0 0 - 0.235 0.230 0.235 - - 0 - -0.17%
2015-02-24 0 11.70 11.70 11.98 - - 0 0 - 0.235 0.235 0.241 - - 0 - 1.39%
2015-02-23 0 11.54 - - - - 0 0 - 0.232 - - - - 0 - 0.00%
2015-02-18 0 11.54 11.50 11.78 - - 0 0 - 0.232 0.231 0.237 - - 0 - 0.00%
2015-02-17 0 11.54 11.50 11.74 - - 0 0 - 0.232 0.231 0.236 - - 0 - 0.00%
2015-02-16 0 11.54 11.54 11.80 - - 0 0 - 0.232 0.232 0.237 - - 0 - 1.58%
2015-02-13 0 11.36 11.36 11.66 - - 0 0 - 0.229 0.229 0.235 - - 0 - 0.89%
2015-02-12 0 11.26 11.26 11.48 - - 0 0 - 0.227 0.227 0.231 - - 0 - 1.81%
2015-02-11 0 11.06 - 11.20 - - 0 0 - 0.223 - 0.225 - - 0 - 0.00%
2015-02-10 0 11.06 - - - - 0 0 - 0.223 - - - - 0 - 0.00%
2015-02-09 0 11.06 - - - - 0 0 - 0.223 - - - - 0 - 0.00%
2015-02-06 0 11.06 - 11.14 11.06 11.16 3,000 33,390 11.130 0.223 - 0.224 0.223 0.225 149,115 0.2239 -1.25%
2015-02-05 0 11.20 - 11.22 11.30 11.46 4,500 50,930 11.318 0.225 - 0.226 0.227 0.231 223,672 0.2277 -0.88%
2015-02-04 0 11.30 - 11.30 11.40 11.44 1,000 11,420 11.420 0.227 - 0.227 0.229 0.230 49,705 0.2298 -1.05%
2015-02-03 0 11.42 11.42 11.48 11.36 11.36 500 5,680 11.360 0.230 0.230 0.231 0.229 0.229 24,852 0.2285 2.33%
2015-02-02 0 11.16 11.12 11.18 - - 0 0 - 0.225 0.224 0.225 - - 0 - -1.24%
2015-01-30 0 11.30 11.18 11.30 - - 0 0 - 0.227 0.225 0.227 - - 0 - -1.40%
2015-01-29 0 11.46 11.40 11.46 - - 0 0 - 0.231 0.229 0.231 - - 0 - -2.05%
2015-01-28 0 11.70 11.64 11.70 - - 0 0 - 0.235 0.234 0.235 - - 0 - -0.85%
2015-01-27 0 11.80 11.74 11.80 - - 0 0 - 0.237 0.236 0.237 - - 0 - -0.67%
2015-01-26 0 11.88 11.88 11.98 - - 0 0 - 0.239 0.239 0.241 - - 0 - 0.68%
2015-01-23 0 11.80 - 11.84 11.80 11.86 2,000 23,680 11.840 0.237 - 0.238 0.237 0.239 99,410 0.2382 1.72%
2015-01-22 0 11.60 11.60 11.70 11.60 11.70 344,900 4,004,970 11.612 0.233 0.233 0.235 0.233 0.235 17,143,200 0.2336 -0.51%
2015-01-21 0 11.66 11.66 11.76 - - 0 0 - 0.235 0.235 0.237 - - 0 - 4.48%
2015-01-20 0 11.16 11.10 11.20 - - 0 0 - 0.225 0.223 0.225 - - 0 - 3.14%
2015-01-19 0 10.82 - - 10.78 11.16 11,000 119,310 10.846 0.218 - - 0.217 0.225 546,753 0.2182 -9.68%
2015-01-16 0 11.98 11.92 11.98 11.92 12.00 1,500 17,930 11.953 0.241 0.240 0.241 0.240 0.241 74,557 0.2405 0.50%
2015-01-15 0 11.92 11.92 11.98 - - 0 0 - 0.240 0.240 0.241 - - 0 - 3.11%
2015-01-14 0 11.56 11.42 11.56 - - 0 0 - 0.233 0.230 0.233 - - 0 - -0.34%
2015-01-13 0 11.60 11.54 11.60 11.62 11.62 500 5,810 11.620 0.233 0.232 0.233 0.234 0.234 24,852 0.2338 -0.68%
2015-01-12 0 11.68 11.66 11.72 11.52 11.52 500 5,760 11.520 0.235 0.235 0.236 0.232 0.232 24,852 0.2318 -0.34%
2015-01-09 0 11.72 11.62 11.70 11.76 11.76 500 5,880 11.760 0.236 0.234 0.235 0.237 0.237 24,852 0.2366 -0.34%
2015-01-08 0 11.76 11.68 11.74 11.90 12.04 83,500 998,450 11.958 0.237 0.235 0.236 0.239 0.242 4,150,354 0.2406 -2.33%
2015-01-07 0 12.04 12.04 12.14 - - 0 0 - 0.242 0.242 0.244 - - 0 - 0.17%
2015-01-06 0 12.02 11.96 12.06 - - 0 0 - 0.242 0.241 0.243 - - 0 - 0.00%
2015-01-05 0 12.02 12.02 12.12 - - 0 0 - 0.242 0.242 0.244 - - 0 - 1.86%
2015-01-02 0 11.80 11.80 11.90 - - 0 0 - 0.237 0.237 0.239 - - 0 - 3.33%
2014-12-31 0 11.42 11.48 11.50 - - 0 0 - 0.230 0.231 0.231 - - 0 - 0.88%
2014-12-30 0 11.32 11.30 11.40 - - 0 0 - 0.228 0.227 0.229 - - 0 - 0.00%
2014-12-29 0 11.32 11.30 11.40 - - 0 0 - 0.228 0.227 0.229 - - 0 - 4.81%
2014-12-24 0 10.80 10.66 10.80 - - 0 0 - 0.217 0.214 0.217 - - 0 - -1.10%
2014-12-23 0 10.92 10.90 10.92 - - 0 0 - 0.220 0.219 0.220 - - 0 - -3.87%
2014-12-22 0 11.36 11.30 11.40 11.36 11.36 500 5,680 11.360 0.229 0.227 0.229 0.229 0.229 24,852 0.2285 -0.18%
2014-12-19 0 11.38 11.28 11.38 11.38 11.38 500 5,690 11.380 0.229 0.227 0.229 0.229 0.229 24,852 0.2290 1.43%
2014-12-18 0 11.22 11.10 11.16 11.18 11.18 500 5,590 11.180 0.226 0.223 0.225 0.225 0.225 24,852 0.2249 0.54%
2014-12-17 0 11.16 11.18 11.24 - - 0 0 - 0.225 0.225 0.226 - - 0 - 2.01%
2014-12-16 0 10.94 10.94 11.04 10.68 10.68 17,700 189,036 10.680 0.220 0.220 0.222 0.215 0.215 879,776 0.2149 3.01%
2014-12-15 0 10.62 10.60 10.64 10.40 10.40 2,000 20,800 10.400 0.214 0.213 0.214 0.209 0.209 99,410 0.2092 0.19%
2014-12-12 0 10.60 10.54 10.58 10.60 10.70 2,000 21,300 10.650 0.213 0.212 0.213 0.213 0.215 99,410 0.2143 0.57%
2014-12-11 0 10.54 10.56 10.62 10.54 10.54 1,000 10,540 10.540 0.212 0.212 0.214 0.212 0.212 49,705 0.2121 -0.19%
2014-12-10 0 10.56 10.52 10.62 10.22 10.56 2,000 20,780 10.390 0.212 0.212 0.214 0.206 0.212 99,410 0.2090 -4.00%
2014-12-09 0 11.00 - - 11.00 11.00 100 1,100 11.000 0.221 - - 0.221 0.221 4,970 0.2213 0.73%
2014-12-08 0 10.92 - 10.94 10.92 10.92 1,000 10,920 10.920 0.220 - 0.220 0.220 0.220 49,705 0.2197 4.60%
2014-12-05 0 10.44 10.16 10.44 10.46 10.46 500 5,230 10.460 0.210 0.204 0.210 0.210 0.210 24,852 0.2104 4.71%
2014-12-04 0 9.970 9.970 - - - 0 0 - 0.201 0.201 - - - 0 - 1.22%
2014-12-03 0 9.850 9.850 9.860 - - 0 0 - 0.198 0.198 0.198 - - 0 - 1.44%
2014-12-02 0 9.710 9.670 9.740 9.710 9.710 300 2,913 9.7100 0.195 0.195 0.196 0.195 0.195 14,911 0.1954 4.97%
2014-12-01 0 9.250 9.180 9.320 - - 0 0 - 0.186 0.185 0.188 - - 0 - 0.00%
2014-11-28 0 9.250 9.250 - 9.170 9.210 4,000 36,790 9.1975 0.186 0.186 - 0.184 0.185 198,819 0.1850 0.98%
2014-11-27 0 9.160 9.160 9.170 - - 0 0 - 0.184 0.184 0.184 - - 0 - 1.22%
2014-11-26 0 9.050 9.050 9.060 8.950 8.950 2,000 17,900 8.9500 0.182 0.182 0.182 0.180 0.180 99,410 0.1801 7.23%
2014-11-25 0 8.440 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2014-11-24 0 8.440 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2014-11-21 0 8.440 - - 8.440 8.440 100 844 8.4400 0.170 - - 0.170 0.170 4,970 0.1698 -0.71%
2014-11-20 0 8.500 - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2014-11-19 0 8.500 - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2014-11-18 0 8.500 - - 8.500 8.500 100 850 8.5000 0.171 - - 0.171 0.171 4,970 0.1710 -0.82%
2014-11-17 0 8.570 - 8.630 - - 0 0 - 0.172 - 0.174 - - 0 - 0.00%
2014-11-14 0 8.570 8.570 - - - 0 0 - 0.172 0.172 - - - 0 - 0.12%
2014-11-13 0 8.560 8.550 8.670 - - 0 0 - 0.172 0.172 0.174 - - 0 - 0.00%
2014-11-12 0 8.560 8.560 8.670 - - 0 0 - 0.172 0.172 0.174 - - 0 - 2.51%
2014-11-11 0 8.350 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
2014-11-10 0 8.350 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
2014-11-07 0 8.350 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
2014-11-06 0 8.350 8.270 8.410 - - 0 0 - 0.168 0.166 0.169 - - 0 - 0.00%
2014-11-05 0 8.350 8.270 8.390 - - 0 0 - 0.168 0.166 0.169 - - 0 - 0.00%
2014-11-04 0 8.350 8.290 8.420 - - 0 0 - 0.168 0.167 0.169 - - 0 - 0.00%
2014-11-03 0 8.350 - - 8.350 8.350 50,000 417,500 8.3500 0.168 - - 0.168 0.168 2,485,242 0.1680 1.46%
2014-10-31 0 8.230 - - 8.230 8.240 100,000 823,500 8.2350 0.166 - - 0.166 0.166 4,970,484 0.1657 0.49%
2014-10-30 0 8.190 8.190 - - - 0 0 - 0.165 0.165 - - - 0 - 2.89%
2014-10-29 0 7.960 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2014-10-28 0 7.960 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2014-10-27 0 7.960 7.870 7.950 - - 0 0 - 0.160 0.158 0.160 - - 0 - -1.73%
2014-10-24 0 8.100 - - - - 0 0 - 0.163 - - - - 0 - 0.00%
2014-10-23 0 8.100 7.960 8.100 - - 0 0 - 0.163 0.160 0.163 - - 0 - -0.37%
2014-10-22 0 8.130 - - 8.130 8.130 150,000 1,219,500 8.1300 0.164 - - 0.164 0.164 7,455,726 0.1636 -1.22%
2014-10-21 0 8.230 - 8.230 - - 0 0 - 0.166 - 0.166 - - 0 - 0.00%
2014-10-20 0 8.230 8.180 8.300 - - 0 0 - 0.166 0.165 0.167 - - 0 - 0.00%
2014-10-17 0 8.230 - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2014-10-16 0 8.230 8.150 8.270 - - 0 0 - 0.166 0.164 0.166 - - 0 - 0.00%
2014-10-15 0 8.230 - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2014-10-14 0 8.230 8.130 8.230 - - 0 0 - 0.166 0.164 0.166 - - 0 - 0.00%
2014-10-13 0 8.230 8.140 8.230 - - 0 0 - 0.166 0.164 0.166 - - 0 - -0.36%
2014-10-10 0 8.260 - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2014-10-09 0 8.260 8.260 8.340 - - 0 0 - 0.166 0.166 0.168 - - 0 - 0.00%
2014-10-08 0 8.260 8.210 8.290 - - 0 0 - 0.166 0.165 0.167 - - 0 - 0.00%
2014-10-07 0 8.260 8.260 8.330 - - 0 0 - 0.166 0.166 0.168 - - 0 - 0.24%
2014-10-06 0 8.240 8.240 8.310 - - 0 0 - 0.166 0.166 0.167 - - 0 - 0.37%
2014-10-03 0 8.210 8.060 - - - 0 0 - 0.165 0.162 - - - 0 - 0.00%
2014-09-30 0 8.210 8.140 8.220 8.210 8.210 100 821 8.2100 0.165 0.164 0.165 0.165 0.165 4,970 0.1652 0.24%
2014-09-29 0 8.190 8.100 8.190 - - 0 0 - 0.165 0.163 0.165 - - 0 - -0.36%
2014-09-26 0 8.220 8.150 8.240 8.150 8.220 400 3,281 8.2025 0.165 0.164 0.166 0.164 0.165 19,882 0.1650

Webb-site Database - Powered By Linux Group

Back to top