ChinaAMC Asia USD Investment Grade Bond ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03141  2014-11-13    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-05-15 0 14.76 14.76 14.83 14.76 14.83 15,800 234,094 14.816 14.76 14.76 14.83 14.76 14.83 15,800 14.816 -0.27%
2026-05-14 0 14.80 14.78 14.83 14.80 14.83 77,200 1,144,072 14.820 14.80 14.78 14.83 14.80 14.83 77,200 14.820 -0.27%
2026-05-13 0 14.84 14.82 14.84 14.84 14.84 600 8,904 14.840 14.84 14.82 14.84 14.84 14.84 600 14.840 -0.13%
2026-05-12 0 14.86 14.82 14.86 14.87 14.87 4,000 59,480 14.870 14.86 14.82 14.86 14.87 14.87 4,000 14.870 -0.07%
2026-05-11 0 14.87 14.81 14.88 14.87 14.87 39,200 582,904 14.870 14.87 14.81 14.88 14.87 14.87 39,200 14.870 0.00%
2026-05-08 0 14.87 14.82 14.88 14.82 14.87 10,800 160,306 14.843 14.87 14.82 14.88 14.82 14.87 10,800 14.843 -0.07%
2026-05-07 0 14.88 14.86 14.88 14.88 14.90 20,000 297,814 14.891 14.88 14.86 14.88 14.88 14.90 20,000 14.891 -0.07%
2026-05-06 0 14.89 14.77 14.84 14.82 14.89 428,600 6,361,492 14.843 14.89 14.77 14.84 14.82 14.89 428,600 14.842 0.61%
2026-05-05 0 14.80 14.79 14.81 14.79 14.80 156,000 2,307,288 14.790 14.80 14.79 14.81 14.79 14.80 156,000 14.790 0.14%
2026-05-04 0 14.78 14.76 14.83 14.78 14.83 75,800 1,121,066 14.790 14.78 14.76 14.83 14.78 14.83 75,800 14.790 -0.07%
2026-04-30 0 14.79 14.75 14.80 14.78 14.85 2,800 41,466 14.809 14.79 14.75 14.80 14.78 14.85 2,800 14.809 -0.40%
2026-04-29 0 14.85 14.80 14.86 14.85 14.85 1,000 14,850 14.850 14.85 14.80 14.86 14.85 14.85 1,000 14.850 -0.07%
2026-04-28 0 14.86 14.80 14.87 - - 0 0 - 14.86 14.80 14.87 - - 0 - 0.00%
2026-04-27 0 14.86 14.84 14.87 14.86 14.86 2,200 32,692 14.860 14.86 14.84 14.87 14.86 14.86 2,200 14.860 0.13%
2026-04-24 0 14.84 14.82 14.85 14.79 14.84 970 14,364 14.808 14.84 14.82 14.85 14.79 14.84 970 14.808 0.00%
2026-04-23 0 14.84 14.78 14.85 14.80 14.85 1,200 17,798 14.832 14.84 14.78 14.85 14.80 14.85 1,200 14.832 0.27%
2026-04-22 0 14.80 14.80 14.86 14.80 14.84 390,600 5,786,024 14.813 14.80 14.80 14.86 14.80 14.84 390,600 14.813 -0.27%
2026-04-21 0 14.84 14.83 14.90 14.84 14.88 11,000 163,640 14.876 14.84 14.83 14.90 14.84 14.88 11,000 14.876 -0.13%
2026-04-20 0 14.86 14.83 14.89 14.86 14.86 400 5,944 14.860 14.86 14.83 14.89 14.86 14.86 400 14.860 0.20%
2026-04-17 0 14.83 14.79 14.86 14.83 14.83 9,000 133,470 14.830 14.83 14.79 14.86 14.83 14.83 9,000 14.830 -0.27%
2026-04-16 0 14.87 14.82 14.88 14.82 14.87 32,000 474,322 14.823 14.87 14.82 14.88 14.82 14.87 32,000 14.823 0.00%
2026-04-15 0 14.87 14.82 14.88 14.83 14.88 30,800 457,040 14.839 14.87 14.82 14.88 14.83 14.88 30,800 14.839 0.41%
2026-04-14 0 14.81 14.77 14.82 14.80 14.83 20,200 299,252 14.815 14.81 14.77 14.82 14.80 14.83 20,200 14.814 0.41%
2026-04-13 0 14.75 14.75 14.81 14.72 14.75 31,800 468,144 14.722 14.75 14.75 14.81 14.72 14.75 31,800 14.722 -0.47%
2026-04-10 0 14.82 14.78 14.84 14.78 14.82 52,200 773,554 14.819 14.82 14.78 14.84 14.78 14.82 52,200 14.819 0.14%
2026-04-09 0 14.80 14.76 14.82 14.75 14.80 23,000 339,930 14.780 14.80 14.76 14.82 14.75 14.80 23,000 14.780 0.20%
2026-04-08 0 14.77 14.75 14.78 14.76 14.78 207,600 3,068,268 14.780 14.77 14.75 14.78 14.76 14.78 207,600 14.780 0.14%
2026-04-02 0 14.75 14.72 14.78 14.72 14.76 1,000 14,744 14.744 14.75 14.72 14.78 14.72 14.76 1,000 14.744 -0.07%
2026-04-01 0 14.76 14.71 14.77 14.76 14.76 100,600 1,484,856 14.760 14.76 14.71 14.77 14.76 14.76 100,600 14.760 0.34%
2026-03-31 0 14.84 14.78 14.84 14.82 14.84 2,400 35,576 14.823 14.71 14.65 14.71 14.69 14.71 2,421 14.693 0.34%
2026-03-30 0 14.79 14.76 14.80 14.79 14.79 800 11,832 14.790 14.66 14.63 14.67 14.66 14.66 807 14.660 -0.27%
2026-03-27 0 14.83 14.76 14.83 14.77 14.83 90,000 1,333,496 14.817 14.70 14.63 14.70 14.64 14.70 90,795 14.687 0.14%
2026-03-26 0 14.81 14.75 14.82 - - 0 0 - 14.68 14.62 14.69 - - 0 - -0.07%
2026-03-25 0 14.82 14.73 14.80 14.82 14.82 1,600 23,712 14.820 14.69 14.60 14.67 14.69 14.69 1,614 14.690 0.27%
2026-03-24 0 14.78 14.76 14.83 14.76 14.82 13,400 198,342 14.802 14.65 14.63 14.70 14.63 14.69 13,518 14.672 0.00%
2026-03-23 0 14.78 14.78 14.84 14.78 14.86 15,400 227,966 14.803 14.65 14.65 14.71 14.65 14.73 15,536 14.673 -0.87%
2026-03-20 0 14.91 14.86 14.92 14.85 14.91 13,400 199,062 14.855 14.78 14.73 14.79 14.72 14.78 13,518 14.725 0.00%
2026-03-19 0 14.91 14.86 14.92 14.92 14.92 9,000 134,280 14.920 14.78 14.73 14.79 14.79 14.79 9,080 14.789 -0.27%
2026-03-18 0 14.95 14.89 14.96 14.92 14.95 9,200 137,432 14.938 14.82 14.76 14.83 14.79 14.82 9,281 14.807 0.34%
2026-03-17 0 14.90 14.88 14.90 14.92 14.92 1,000 14,920 14.920 14.77 14.75 14.77 14.79 14.79 1,009 14.789 0.27%
2026-03-16 0 14.86 14.86 14.89 14.85 14.90 800 11,890 14.863 14.73 14.73 14.76 14.72 14.77 807 14.732 -0.20%
2026-03-13 0 14.89 14.85 14.90 14.90 14.91 2,400 35,776 14.907 14.76 14.72 14.77 14.77 14.78 2,421 14.776 -0.27%
2026-03-12 0 14.93 14.90 14.94 14.93 14.97 1,000 14,938 14.938 14.80 14.77 14.81 14.80 14.84 1,009 14.807 -0.27%
2026-03-11 0 14.97 14.93 14.98 14.96 14.97 11,800 176,642 14.970 14.84 14.80 14.85 14.83 14.84 11,904 14.839 0.00%
2026-03-10 0 14.97 14.95 14.99 14.96 14.98 1,800 26,960 14.978 14.84 14.82 14.86 14.83 14.85 1,816 14.847 0.34%
2026-03-09 0 14.92 14.91 14.97 14.90 14.96 13,200 196,948 14.920 14.79 14.78 14.84 14.77 14.83 13,317 14.790 -0.47%
2026-03-06 0 14.99 14.93 15.00 15.00 15.00 10,000 150,000 15.000 14.86 14.80 14.87 14.87 14.87 10,088 14.869 0.27%
2026-03-05 0 14.95 14.95 15.00 14.93 15.01 209,600 3,133,028 14.948 14.82 14.82 14.87 14.80 14.88 211,452 14.817 -0.27%
2026-03-04 0 14.99 14.97 15.00 15.00 15.01 1,000 15,006 15.006 14.86 14.84 14.87 14.87 14.88 1,009 14.875 -0.20%
2026-03-03 0 15.02 15.00 15.02 15.06 15.06 800 12,048 15.060 14.89 14.87 14.89 14.93 14.93 807 14.928 -0.27%
2026-03-02 0 15.06 15.05 15.12 15.06 15.11 13,000 195,910 15.070 14.93 14.92 14.99 14.93 14.98 13,115 14.938 -0.26%
2026-02-27 0 15.10 15.04 15.10 15.05 15.10 5,600 84,348 15.062 14.97 14.91 14.97 14.92 14.97 5,649 14.930 0.20%
2026-02-26 0 15.07 15.01 15.07 14.84 15.07 1,200 17,946 14.955 14.94 14.88 14.94 14.71 14.94 1,211 14.824 0.27%
2026-02-25 0 15.03 15.03 15.09 15.03 15.08 6,200 93,258 15.042 14.90 14.90 14.96 14.90 14.95 6,255 14.910 0.13%
2026-02-24 0 15.01 15.01 15.05 15.00 15.06 2,400 36,102 15.043 14.88 14.88 14.92 14.87 14.93 2,421 14.911 -0.13%
2026-02-23 0 15.03 14.99 15.03 14.98 15.03 600 8,998 14.997 14.90 14.86 14.90 14.85 14.90 605 14.865 0.33%
2026-02-20 0 14.98 14.98 15.05 14.98 15.06 21,400 321,256 15.012 14.85 14.85 14.92 14.85 14.93 21,589 14.880 -0.47%
2026-02-16 0 15.05 - 15.08 15.00 15.05 20,200 303,970 15.048 14.92 - 14.95 14.87 14.92 20,379 14.916 0.33%
2026-02-13 0 15.00 14.95 15.00 15.00 15.00 200 3,000 15.000 14.87 14.82 14.87 14.87 14.87 202 14.869 0.40%
2026-02-12 0 14.94 14.93 15.00 14.94 14.98 3,000 44,836 14.945 14.81 14.80 14.87 14.81 14.85 3,027 14.814 -0.20%
2026-02-11 0 14.97 14.93 14.97 14.97 14.97 2,000 29,940 14.970 14.84 14.80 14.84 14.84 14.84 2,018 14.839 0.47%
2026-02-10 0 14.90 14.89 14.96 14.90 14.95 39,200 584,190 14.903 14.77 14.76 14.83 14.77 14.82 39,546 14.772 -0.20%
2026-02-09 0 14.93 14.93 14.94 14.93 14.93 32,400 483,732 14.930 14.80 14.80 14.81 14.80 14.80 32,686 14.799 -0.20%
2026-02-06 0 14.96 14.90 14.96 14.91 14.99 150,000 2,244,584 14.964 14.83 14.77 14.83 14.78 14.86 151,326 14.833 0.40%
2026-02-05 0 14.90 14.84 14.91 14.82 14.91 261,200 3,890,236 14.894 14.77 14.71 14.78 14.69 14.78 263,508 14.763 0.34%
2026-02-04 0 14.85 14.82 14.85 14.89 14.89 600 8,934 14.890 14.72 14.69 14.72 14.76 14.76 605 14.760 -0.13%
2026-02-03 0 14.87 14.83 14.88 14.76 14.87 8,800 130,352 14.813 14.74 14.70 14.75 14.63 14.74 8,878 14.683 0.13%
2026-02-02 0 14.85 14.83 14.88 14.85 14.91 53,600 798,102 14.890 14.72 14.70 14.75 14.72 14.78 54,074 14.760 -0.07%
2026-01-30 0 14.86 14.82 14.86 14.83 14.86 10,600 157,472 14.856 14.73 14.69 14.73 14.70 14.73 10,694 14.726 0.00%
2026-01-29 0 14.86 14.82 14.86 14.82 14.86 800 11,872 14.840 14.73 14.69 14.73 14.69 14.73 807 14.710 0.27%
2026-01-28 0 14.82 14.81 14.86 14.82 14.88 6,000 88,980 14.830 14.69 14.68 14.73 14.69 14.75 6,053 14.700 -0.20%
2026-01-27 0 14.85 14.85 14.87 14.83 14.85 3,000 44,514 14.838 14.72 14.72 14.74 14.70 14.72 3,027 14.708 0.13%
2026-01-26 0 14.83 14.83 14.85 14.83 14.83 800 11,864 14.830 14.70 14.70 14.72 14.70 14.70 807 14.700 0.00%
2026-01-23 0 14.83 14.82 14.83 14.82 14.84 9,000 133,472 14.830 14.70 14.69 14.70 14.69 14.71 9,080 14.700 0.07%
2026-01-22 0 14.82 14.77 14.83 14.82 14.83 11,802 174,921 14.821 14.69 14.64 14.70 14.69 14.70 11,906 14.691 0.20%
2026-01-21 0 14.79 14.79 14.80 14.79 14.82 3,000 44,398 14.799 14.66 14.66 14.67 14.66 14.69 3,027 14.670 -0.20%
2026-01-20 0 14.82 14.79 14.85 14.82 14.84 400 5,932 14.830 14.69 14.66 14.72 14.69 14.71 404 14.700 -0.20%
2026-01-19 0 14.85 14.79 14.85 14.79 14.85 10,400 154,428 14.849 14.72 14.66 14.72 14.66 14.72 10,492 14.719 0.13%
2026-01-16 0 14.83 14.83 14.86 14.83 14.87 1,400 20,788 14.849 14.70 14.70 14.73 14.70 14.74 1,412 14.718 0.00%
2026-01-15 0 14.83 14.83 14.88 14.83 14.83 52,600 780,058 14.830 14.70 14.70 14.75 14.70 14.70 53,065 14.700 0.00%
2026-01-14 0 14.83 14.79 14.83 14.81 14.85 4,708 69,802 14.826 14.70 14.66 14.70 14.68 14.72 4,750 14.696 0.20%
2026-01-13 0 14.80 14.78 14.85 14.80 14.85 600 8,890 14.817 14.67 14.65 14.72 14.67 14.72 605 14.687 -0.20%
2026-01-09 0 14.83 14.80 14.83 14.83 14.84 4,000 59,336 14.834 14.70 14.67 14.70 14.70 14.71 4,035 14.704 0.20%
2026-01-08 0 14.80 14.80 14.85 14.80 14.83 2,200 32,584 14.811 14.67 14.67 14.72 14.67 14.70 2,219 14.681 -0.27%
2026-01-07 0 14.84 14.78 14.84 14.84 14.85 1,200 17,818 14.848 14.71 14.65 14.71 14.71 14.72 1,211 14.718 -0.07%
2026-01-06 0 14.85 14.80 15.00 14.85 14.87 2,000 29,736 14.868 14.72 14.67 14.87 14.72 14.74 2,018 14.738 0.54%
2026-01-05 0 14.77 14.76 14.95 14.77 15.00 147,000 2,191,474 14.908 14.64 14.63 14.82 14.64 14.87 148,299 14.777 -0.54%
2025-12-31 0 14.98 14.93 14.99 - - 0 0 - 14.72 14.67 14.73 - - 0 - 0.00%
2025-12-30 0 14.98 14.98 14.99 14.96 14.99 6,000 89,884 14.981 14.72 14.72 14.73 14.70 14.73 6,106 14.720 0.40%
2025-12-29 0 14.92 14.91 14.92 14.92 14.95 13,600 203,182 14.940 14.66 14.65 14.66 14.66 14.69 13,840 14.680 -0.13%
2025-12-24 0 14.94 14.87 14.95 14.94 14.94 711 10,610 14.923 14.68 14.61 14.69 14.68 14.68 724 14.663 0.00%
2025-12-23 0 14.94 14.92 14.94 14.90 14.94 7,613 113,720 14.938 14.68 14.66 14.68 14.64 14.68 7,748 14.678 0.07%
2025-12-22 0 14.93 14.92 14.95 14.93 14.94 5,200 77,658 14.934 14.67 14.66 14.69 14.67 14.68 5,292 14.675 -0.13%
2025-12-19 0 14.95 14.94 14.95 14.89 14.97 830 12,405 14.946 14.69 14.68 14.69 14.63 14.71 845 14.686 0.47%
2025-12-18 0 14.88 14.87 15.00 14.87 14.87 1,600 23,792 14.870 14.62 14.61 14.74 14.61 14.61 1,628 14.612 0.13%
2025-12-17 0 14.86 14.80 15.00 - - 0 0 - 14.60 14.54 14.74 - - 0 - 0.00%
2025-12-16 0 14.86 14.83 15.00 14.86 14.92 15,000 222,920 14.861 14.60 14.57 14.74 14.60 14.66 15,265 14.603 0.07%
2025-12-15 0 14.85 14.84 15.00 14.85 14.95 1,400 20,862 14.901 14.59 14.58 14.74 14.59 14.69 1,425 14.643 -0.47%
2025-12-12 0 14.92 14.87 15.00 14.88 14.92 7,200 107,304 14.903 14.66 14.61 14.74 14.62 14.66 7,327 14.644 0.34%
2025-12-11 0 14.87 14.83 14.89 14.86 14.87 13,200 196,244 14.867 14.61 14.57 14.63 14.60 14.61 13,433 14.609 0.27%
2025-12-10 0 14.83 14.83 14.86 14.83 14.83 4,000 59,320 14.830 14.57 14.57 14.60 14.57 14.57 4,071 14.572 -0.34%
2025-12-09 0 14.88 14.87 14.88 14.86 14.91 6,400 95,194 14.874 14.62 14.61 14.62 14.60 14.65 6,513 14.616 0.13%
2025-12-08 0 14.86 14.86 14.90 14.86 14.86 1,200 17,832 14.860 14.60 14.60 14.64 14.60 14.60 1,221 14.602 -0.40%
2025-12-05 0 14.92 14.88 14.92 14.94 14.94 1,600 23,904 14.940 14.66 14.62 14.66 14.68 14.68 1,628 14.681 0.00%
2025-12-04 0 14.92 14.92 14.94 14.92 14.94 14,200 211,970 14.928 14.66 14.66 14.68 14.66 14.68 14,451 14.668 -0.07%
2025-12-03 0 14.93 14.90 14.93 - - 0 0 - 14.67 14.64 14.67 - - 0 - 0.00%
2025-12-02 0 14.93 14.85 14.93 14.94 14.95 1,000 14,948 14.948 14.67 14.59 14.67 14.68 14.69 1,018 14.688 0.20%
2025-12-01 0 14.90 14.85 15.14 - - 0 0 - 14.64 14.59 14.88 - - 0 - 0.00%
2025-11-28 0 14.90 14.89 15.14 14.90 14.97 600 8,954 14.923 14.64 14.63 14.88 14.64 14.71 611 14.664 0.00%
2025-11-27 0 14.90 14.85 15.14 - - 0 0 - 14.64 14.59 14.88 - - 0 - 0.00%
2025-11-26 0 14.90 14.85 15.14 14.90 14.95 1,000 14,930 14.930 14.64 14.59 14.88 14.64 14.69 1,018 14.671 -0.20%
2025-11-25 0 14.93 14.81 15.14 14.87 14.93 1,800 26,806 14.892 14.67 14.55 14.88 14.61 14.67 1,832 14.634 0.40%
2025-11-24 0 14.87 14.81 15.14 14.76 14.94 2,000 29,732 14.866 14.61 14.55 14.88 14.50 14.68 2,035 14.608 0.00%
2025-11-21 0 14.87 14.85 14.91 14.85 14.91 35,434 526,552 14.860 14.61 14.59 14.65 14.59 14.65 36,060 14.602 0.00%
2025-11-20 0 14.87 14.76 15.14 14.87 14.87 200 2,974 14.870 14.61 14.50 14.88 14.61 14.61 204 14.612 0.20%
2025-11-19 0 14.84 14.76 15.14 14.84 14.84 200 2,968 14.840 14.58 14.50 14.88 14.58 14.58 204 14.582 0.00%
2025-11-18 0 14.84 14.76 14.84 14.84 14.87 5,800 86,110 14.847 14.58 14.50 14.58 14.58 14.61 5,903 14.589 -0.34%
2025-11-17 0 14.89 14.84 15.14 14.84 14.89 800 11,902 14.878 14.63 14.58 14.88 14.58 14.63 814 14.619 0.34%
2025-11-14 0 14.84 14.84 15.14 14.84 14.91 3,400 50,624 14.889 14.58 14.58 14.88 14.58 14.65 3,460 14.631 -0.40%
2025-11-13 0 14.90 14.88 14.90 14.91 14.93 600 8,954 14.923 14.64 14.62 14.64 14.65 14.67 611 14.664 0.00%
2025-11-12 0 14.90 14.90 14.91 14.90 14.90 12,000 178,800 14.900 14.64 14.64 14.65 14.64 14.64 12,212 14.641 -0.07%
2025-11-11 0 14.91 14.86 14.91 14.88 14.91 3,000 44,724 14.908 14.65 14.60 14.65 14.62 14.65 3,053 14.649 0.20%
2025-11-10 0 14.88 14.86 14.92 14.82 14.88 63,400 940,344 14.832 14.62 14.60 14.66 14.56 14.62 64,521 14.574 0.13%
2025-11-07 0 14.86 - 14.93 14.84 14.87 601 8,928 14.855 14.60 - 14.67 14.58 14.61 612 14.597 1.85%
2025-11-06 0 14.59 14.59 - 14.59 14.85 169,000 2,503,648 14.815 14.34 14.34 - 14.34 14.59 171,987 14.557 -1.95%
2025-11-05 0 14.88 14.88 14.91 14.88 14.88 114,800 1,708,224 14.880 14.62 14.62 14.65 14.62 14.62 116,829 14.622 0.00%
2025-11-04 0 14.88 14.87 14.88 14.88 14.88 9,800 145,824 14.880 14.62 14.61 14.62 14.62 14.62 9,973 14.622 0.07%
2025-11-03 0 14.87 14.87 14.88 14.80 14.91 2,800 41,632 14.869 14.61 14.61 14.62 14.54 14.65 2,849 14.610 -0.07%
2025-10-31 0 14.88 14.83 14.92 14.80 14.89 13,200 195,888 14.840 14.62 14.57 14.66 14.54 14.63 13,433 14.582 0.34%
2025-10-30 0 14.83 - 14.92 14.83 14.91 14,000 208,320 14.880 14.57 - 14.66 14.57 14.65 14,247 14.622 -0.60%
2025-10-28 0 14.92 - 14.92 14.90 14.92 13,800 205,636 14.901 14.66 - 14.66 14.64 14.66 14,044 14.642 0.13%
2025-10-27 0 14.90 - 14.90 14.85 14.92 52,600 783,210 14.890 14.64 - 14.64 14.59 14.66 53,530 14.631 0.13%
2025-10-24 0 14.88 14.88 14.90 14.87 14.95 2,259 33,602 14.875 14.62 14.62 14.64 14.61 14.69 2,299 14.616 -0.47%
2025-10-23 0 14.95 - 14.95 14.96 14.99 3,999 59,863 14.970 14.69 - 14.69 14.70 14.73 4,070 14.710 0.00%
2025-10-22 0 14.95 - - 14.97 14.97 600 8,982 14.970 14.69 - - 14.71 14.71 611 14.710 0.13%
2025-10-21 0 14.93 14.86 - 14.93 14.93 2,200 32,846 14.930 14.67 14.60 - 14.67 14.67 2,239 14.671 0.54%
2025-10-20 0 14.85 - 14.88 14.83 14.89 56,800 843,468 14.850 14.59 - 14.62 14.57 14.63 57,804 14.592 -0.27%
2025-10-17 0 14.89 - 14.89 14.86 14.89 1,800 26,778 14.877 14.63 - 14.63 14.60 14.63 1,832 14.618 0.00%
2025-10-16 0 14.89 14.88 14.89 14.84 14.89 3,400 50,606 14.884 14.63 14.62 14.63 14.58 14.63 3,460 14.626 0.34%
2025-10-15 0 14.84 14.74 14.89 14.84 14.89 6,400 95,080 14.856 14.58 14.48 14.63 14.58 14.63 6,513 14.598 -0.07%
2025-10-14 0 14.85 - 14.85 14.80 14.88 1,200 17,776 14.813 14.59 - 14.59 14.54 14.62 1,221 14.556 0.41%
2025-10-13 0 14.79 - 14.89 14.78 14.89 16,200 239,650 14.793 14.53 - 14.63 14.52 14.63 16,486 14.536 -0.47%
2025-10-10 0 14.86 - 14.89 14.87 14.87 2,800 41,636 14.870 14.60 - 14.63 14.61 14.61 2,849 14.612 -0.07%
2025-10-09 0 14.87 14.77 - 14.87 14.87 2,401 35,702 14.870 14.61 14.51 - 14.61 14.61 2,443 14.611 0.00%
2025-10-08 0 14.87 14.75 14.87 14.75 14.87 9,600 142,026 14.794 14.61 14.49 14.61 14.49 14.61 9,770 14.537 0.61%
2025-10-06 0 14.78 14.78 14.89 14.75 14.88 6,000 89,202 14.867 14.52 14.52 14.63 14.49 14.62 6,106 14.609 -0.74%
2025-10-03 0 14.89 14.77 - 14.88 14.89 13,800 205,444 14.887 14.63 14.51 - 14.62 14.63 14,044 14.629 0.20%
2025-10-02 0 14.86 14.80 14.86 14.80 14.86 6,200 91,976 14.835 14.60 14.54 14.60 14.54 14.60 6,310 14.577 0.88%
2025-09-30 0 14.86 14.85 14.95 14.85 14.95 600 8,930 14.883 14.47 14.46 14.56 14.46 14.56 616 14.497 -0.60%
2025-09-29 0 14.95 14.90 - 14.95 14.95 600 8,970 14.950 14.56 14.51 - 14.56 14.56 616 14.562 0.00%
2025-09-26 0 14.95 14.83 - 14.96 14.96 2,000 29,920 14.960 14.56 14.44 - 14.57 14.57 2,053 14.572 0.74%
2025-09-25 0 14.84 14.84 14.97 14.84 14.97 2,000 29,706 14.853 14.45 14.45 14.58 14.45 14.58 2,053 14.467 -0.80%
2025-09-24 0 14.96 14.92 14.97 14.96 14.96 1,600 23,936 14.960 14.57 14.53 14.58 14.57 14.57 1,643 14.572 0.13%
2025-09-23 0 14.94 14.92 - 14.94 14.94 4,200 62,748 14.940 14.55 14.53 - 14.55 14.55 4,312 14.552 -0.07%
2025-09-22 0 14.95 14.95 14.99 14.82 14.95 2,200 32,734 14.879 14.56 14.56 14.60 14.44 14.56 2,259 14.493 -0.27%
2025-09-19 0 14.99 - - 14.99 14.99 233 3,492 14.987 14.60 - - 14.60 14.60 239 14.598 0.87%
2025-09-18 0 14.86 - 14.99 14.85 14.99 26,600 396,130 14.892 14.47 - 14.60 14.46 14.60 27,309 14.505 -0.40%
2025-09-17 0 14.92 - 14.94 14.92 14.92 1,600 23,872 14.920 14.53 - 14.55 14.53 14.53 1,643 14.533 -0.20%
2025-09-16 0 14.95 - 14.95 15.00 15.00 2,000 30,000 15.000 14.56 - 14.56 14.61 14.61 2,053 14.611 0.20%
2025-09-15 0 14.92 14.92 14.96 14.92 15.08 4,600 69,096 15.021 14.53 14.53 14.57 14.53 14.69 4,723 14.631 -0.53%
2025-09-12 0 15.00 14.98 15.00 15.00 15.01 4,400 66,020 15.005 14.61 14.59 14.61 14.61 14.62 4,517 14.615 0.60%
2025-09-11 0 14.91 - - 14.86 14.99 10,076 149,757 14.863 14.52 - - 14.47 14.60 10,345 14.477 0.47%
2025-09-10 0 14.84 - - 14.84 14.90 17,800 264,416 14.855 14.45 - - 14.45 14.51 18,274 14.469 -0.54%
2025-09-09 0 14.92 14.92 - 14.90 14.99 11,426 170,639 14.934 14.53 14.53 - 14.51 14.60 11,731 14.547 -0.07%
2025-09-08 0 14.93 14.85 - 14.84 14.93 12,800 190,912 14.915 14.54 14.46 - 14.45 14.54 13,141 14.528 0.27%
2025-09-05 0 14.89 14.84 14.89 14.89 14.89 200 2,978 14.890 14.50 14.45 14.50 14.50 14.50 205 14.503 1.09%
2025-09-04 0 14.73 14.73 14.89 14.73 14.89 151,400 2,235,974 14.769 14.35 14.35 14.50 14.35 14.50 155,436 14.385 -1.07%
2025-09-03 0 14.89 14.81 14.90 14.89 14.90 800 11,918 14.898 14.50 14.43 14.51 14.50 14.51 821 14.511 0.00%
2025-09-02 0 14.89 14.84 14.90 14.81 14.90 6,400 95,238 14.881 14.50 14.45 14.51 14.43 14.51 6,571 14.495 0.07%
2025-09-01 0 14.88 14.77 15.00 - - 0 0 - 14.49 14.39 14.61 - - 0 - -0.07%
2025-08-29 0 14.89 14.83 14.99 14.89 14.89 600 8,934 14.890 14.50 14.44 14.60 14.50 14.50 616 14.503 -0.60%
2025-08-28 0 14.98 14.80 14.99 14.98 14.99 1,800 26,970 14.983 14.59 14.42 14.60 14.59 14.60 1,848 14.594 1.22%
2025-08-27 0 14.80 14.80 14.86 14.80 14.87 13,800 205,142 14.865 14.42 14.42 14.47 14.42 14.48 14,168 14.479 -0.60%
2025-08-26 0 14.89 14.85 15.00 14.89 14.89 200 2,978 14.890 14.50 14.46 14.61 14.50 14.50 205 14.503 0.00%
2025-08-25 0 14.89 - 15.00 14.90 14.90 600 8,940 14.900 14.50 - 14.61 14.51 14.51 616 14.513 0.13%
2025-08-22 0 14.87 14.75 15.00 14.87 14.87 17,800 264,686 14.870 14.48 14.37 14.61 14.48 14.48 18,274 14.484 -0.07%
2025-08-21 0 14.88 14.74 15.00 14.73 14.88 1,833 27,035 14.749 14.49 14.36 14.61 14.35 14.49 1,882 14.366 0.13%
2025-08-20 0 14.86 14.75 15.00 14.80 14.86 22,400 332,670 14.851 14.47 14.37 14.61 14.42 14.47 22,997 14.466 0.88%
2025-08-19 0 14.73 14.68 14.85 14.67 14.85 14,000 205,864 14.705 14.35 14.30 14.46 14.29 14.46 14,373 14.323 -0.81%
2025-08-18 0 14.85 14.60 14.85 14.75 14.89 25,200 371,832 14.755 14.46 14.22 14.46 14.37 14.50 25,872 14.372 0.47%
2025-08-15 0 14.78 14.78 14.84 14.78 14.78 400 5,912 14.780 14.40 14.40 14.45 14.40 14.40 411 14.396 -0.94%
2025-08-14 0 14.92 14.60 - 14.90 14.92 113,200 1,688,912 14.920 14.53 14.22 - 14.51 14.53 116,218 14.532 0.20%
2025-08-13 0 14.89 14.80 - 14.89 14.89 400 5,956 14.890 14.50 14.42 - 14.50 14.50 411 14.503 0.07%
2025-08-12 0 14.88 14.60 14.90 14.88 14.88 200 2,976 14.880 14.49 14.22 14.51 14.49 14.49 205 14.494 0.07%
2025-08-11 0 14.87 14.80 14.87 14.80 14.88 19,200 285,648 14.878 14.48 14.42 14.48 14.42 14.49 19,712 14.491 0.47%
2025-08-08 0 14.80 14.75 - 14.74 14.90 13,200 195,878 14.839 14.42 14.37 - 14.36 14.51 13,552 14.454 -0.67%
2025-08-07 0 14.90 - 14.90 14.75 14.90 12,600 185,880 14.752 14.51 - 14.51 14.37 14.51 12,936 14.369 1.02%
2025-08-06 0 14.75 - 14.75 14.75 14.88 42,800 632,616 14.781 14.37 - 14.37 14.37 14.49 43,941 14.397 -0.94%
2025-08-05 0 14.89 14.88 14.90 14.74 14.89 5,800 85,552 14.750 14.50 14.49 14.51 14.36 14.50 5,955 14.367 0.47%
2025-08-04 0 14.82 - 14.82 14.85 14.85 7,200 106,920 14.850 14.44 - 14.44 14.46 14.46 7,392 14.464 0.95%
2025-08-01 0 14.68 14.68 - 14.65 14.80 20,600 301,980 14.659 14.30 14.30 - 14.27 14.42 21,149 14.279 -0.88%
2025-07-31 0 14.81 14.68 14.81 14.40 14.81 5,600 81,296 14.517 14.43 14.30 14.43 14.03 14.43 5,749 14.140 0.89%
2025-07-30 0 14.68 14.68 - 14.66 14.66 600 8,796 14.660 14.30 14.30 - 14.28 14.28 616 14.279 -0.61%
2025-07-29 0 14.77 14.65 - 14.76 14.77 7,200 106,328 14.768 14.39 14.27 - 14.38 14.39 7,392 14.384 0.07%
2025-07-28 0 14.76 14.65 14.76 - - 0 0 - 14.38 14.27 14.38 - - 0 - 0.00%
2025-07-25 0 14.76 14.66 14.76 14.76 14.76 18,400 271,584 14.760 14.38 14.28 14.38 14.38 14.38 18,890 14.377 -0.07%
2025-07-24 0 14.77 14.65 14.77 14.62 14.77 9,400 138,808 14.767 14.39 14.27 14.39 14.24 14.39 9,651 14.383 0.00%
2025-07-23 0 14.77 14.65 14.77 14.50 14.77 20,800 304,516 14.640 14.39 14.27 14.39 14.12 14.39 21,354 14.260 0.20%
2025-07-22 0 14.74 14.62 14.75 14.74 14.74 26,995 397,906 14.740 14.36 14.24 14.37 14.36 14.36 27,715 14.357 0.14%
2025-07-21 0 14.72 14.58 - 14.58 14.72 7,600 111,816 14.713 14.34 14.20 - 14.20 14.34 7,803 14.331 1.10%
2025-07-18 0 14.56 14.56 14.70 14.54 14.69 1,200 17,480 14.567 14.18 14.18 14.32 14.16 14.31 1,232 14.188 -0.88%
2025-07-17 0 14.69 14.62 14.70 14.69 14.69 3,400 49,946 14.690 14.31 14.24 14.32 14.31 14.31 3,491 14.309 0.00%
2025-07-16 0 14.69 14.62 - 14.62 14.69 1,600 23,406 14.629 14.31 14.24 - 14.24 14.31 1,643 14.249 0.00%
2025-07-15 0 14.69 14.66 - 14.66 14.69 18,200 267,032 14.672 14.31 14.28 - 14.28 14.31 18,685 14.291 0.07%
2025-07-14 0 14.68 14.65 14.68 14.73 14.73 400 5,892 14.730 14.30 14.27 14.30 14.35 14.35 411 14.348 0.20%
2025-07-11 0 14.65 14.62 - 14.60 14.65 43,000 628,000 14.605 14.27 14.24 - 14.22 14.27 44,146 14.225 -0.41%
2025-07-10 0 14.71 14.56 14.72 14.70 14.80 9,800 144,296 14.724 14.33 14.18 14.34 14.32 14.42 10,061 14.342 0.41%
2025-07-09 0 14.65 14.65 - 14.53 14.65 4,000 58,552 14.638 14.27 14.27 - 14.15 14.27 4,107 14.258 0.34%
2025-07-08 0 14.60 14.58 14.70 14.60 14.70 4,000 58,500 14.625 14.22 14.20 14.32 14.22 14.32 4,107 14.245 -0.75%
2025-07-07 0 14.71 14.40 14.71 14.73 14.73 2,200 32,406 14.730 14.33 14.03 14.33 14.35 14.35 2,259 14.348 0.96%
2025-07-04 0 14.57 14.40 - 14.41 14.72 12,800 186,788 14.593 14.19 14.03 - 14.04 14.34 13,141 14.214 -1.22%
2025-07-03 0 14.75 14.40 - 14.62 14.75 19,800 289,684 14.631 14.37 14.03 - 14.24 14.37 20,328 14.251 0.00%
2025-07-02 0 14.75 14.68 - 14.75 14.75 26,000 383,500 14.750 14.37 14.30 - 14.37 14.37 26,693 14.367 0.14%
2025-06-30 0 14.85 14.80 - 14.80 14.94 10,400 154,448 14.851 14.35 14.30 - 14.30 14.43 10,764 14.348 0.34%
2025-06-27 0 14.80 14.79 - 14.79 14.80 6,800 100,636 14.799 14.30 14.29 - 14.29 14.30 7,038 14.299 0.68%
2025-06-26 0 14.70 14.56 14.80 - - 0 0 - 14.20 14.07 14.30 - - 0 - 0.00%
2025-06-25 0 14.70 14.70 14.80 14.66 14.66 200 2,932 14.660 14.20 14.20 14.30 14.16 14.16 207 14.164 -0.54%
2025-06-24 0 14.78 14.70 14.80 14.78 14.78 2,200 32,516 14.780 14.28 14.20 14.30 14.28 14.28 2,277 14.280 1.16%
2025-06-23 0 14.61 14.61 14.80 14.61 14.61 1,800 26,298 14.610 14.12 14.12 14.30 14.12 14.12 1,863 14.116 0.07%
2025-06-20 0 14.60 14.60 14.80 - - 33 486 14.727 14.11 14.11 14.30 - - 34 14.229 0.00%
2025-06-19 0 14.60 14.40 14.80 14.60 14.60 400 5,840 14.600 14.11 13.91 14.30 14.11 14.11 414 14.106 -0.88%
2025-06-18 0 14.73 14.60 14.80 14.73 14.73 10,000 147,300 14.730 14.23 14.11 14.30 14.23 14.23 10,350 14.232 0.14%
2025-06-17 0 14.71 14.60 14.75 14.60 14.71 40,600 597,204 14.710 14.21 14.11 14.25 14.11 14.21 42,022 14.212 -0.27%
2025-06-16 0 14.75 14.60 14.75 14.76 14.76 416 6,136 14.750 14.25 14.11 14.25 14.26 14.26 431 14.251 0.96%
2025-06-13 0 14.61 14.60 14.80 14.60 14.76 3,400 49,704 14.619 14.12 14.11 14.30 14.11 14.26 3,519 14.124 0.41%
2025-06-12 0 14.55 14.55 14.80 14.55 14.55 600 8,730 14.550 14.06 14.06 14.30 14.06 14.06 621 14.058 -0.89%
2025-06-11 0 14.68 14.40 14.80 14.68 14.68 11,600 170,288 14.680 14.18 13.91 14.30 14.18 14.18 12,006 14.183 0.20%
2025-06-10 0 14.65 14.40 14.80 14.49 14.65 10,600 154,338 14.560 14.15 13.91 14.30 14.00 14.15 10,971 14.068 0.27%
2025-06-09 0 14.61 14.53 14.61 - - 0 0 - 14.12 14.04 14.12 - - 0 - -0.48%
2025-06-06 0 14.68 14.50 14.80 - - 0 0 - 14.18 14.01 14.30 - - 0 - 0.00%
2025-06-05 0 14.68 14.50 14.84 14.60 14.93 143,000 2,101,042 14.693 14.18 14.01 14.34 14.11 14.42 148,008 14.195 1.17%
2025-06-04 0 14.51 14.50 - - - 40 576 14.400 14.02 14.01 - - - 41 13.913 0.00%
2025-06-03 0 14.51 14.50 - 14.51 14.56 7,400 107,616 14.543 14.02 14.01 - 14.02 14.07 7,659 14.051 -0.14%
2025-06-02 0 14.53 14.40 14.60 14.52 14.65 1,600 23,258 14.536 14.04 13.91 14.11 14.03 14.15 1,656 14.044 -0.68%
2025-05-30 0 14.63 14.40 - 14.49 14.63 48,400 707,980 14.628 14.13 13.91 - 14.00 14.13 50,095 14.133 0.34%
2025-05-29 0 14.58 14.38 - 14.45 14.58 24,800 358,846 14.470 14.09 13.89 - 13.96 14.09 25,669 13.980 0.48%
2025-05-28 0 14.51 - 14.51 - - 0 0 - 14.02 - 14.02 - - 0 - 0.00%
2025-05-27 0 14.51 14.40 14.51 14.50 14.51 8,800 127,630 14.503 14.02 13.91 14.02 14.01 14.02 9,108 14.013 0.07%
2025-05-26 0 14.50 - 14.50 - - 0 0 - 14.01 - 14.01 - - 0 - 0.00%
2025-05-23 0 14.50 - 14.50 14.50 14.50 1,034 14,993 14.500 14.01 - 14.01 14.01 14.01 1,070 14.009 0.42%
2025-05-22 0 14.44 14.43 14.51 14.44 14.44 13,200 190,608 14.440 13.95 13.94 14.02 13.95 13.95 13,662 13.951 -0.35%
2025-05-21 0 14.49 14.46 14.51 14.46 14.51 37,000 536,540 14.501 14.00 13.97 14.02 13.97 14.02 38,296 14.010 0.14%
2025-05-20 0 14.47 - 14.51 14.47 14.52 800 11,586 14.483 13.98 - 14.02 13.98 14.03 828 13.992 0.28%
2025-05-19 0 14.43 14.43 14.65 14.42 14.42 15,800 227,836 14.420 13.94 13.94 14.15 13.93 13.93 16,353 13.932 0.42%
2025-05-16 0 14.37 14.32 14.42 14.37 14.44 26,800 385,168 14.372 13.88 13.84 13.93 13.88 13.95 27,739 13.886 -0.28%
2025-05-15 0 14.41 - 14.41 14.43 14.43 800 11,544 14.430 13.92 - 13.92 13.94 13.94 828 13.942 -0.21%
2025-05-14 0 14.44 - 14.44 - - 0 0 - 13.95 - 13.95 - - 0 - 0.00%
2025-05-13 0 14.44 - 14.44 14.44 14.44 4,000 57,760 14.440 13.95 - 13.95 13.95 13.95 4,140 13.951 0.07%
2025-05-12 0 14.43 - 14.45 - - 0 0 - 13.94 - 13.96 - - 0 - 0.00%
2025-05-09 0 14.43 - 14.45 14.43 14.43 2,000 28,860 14.430 13.94 - 13.96 13.94 13.94 2,070 13.942 0.63%
2025-05-08 0 14.34 - 14.46 14.33 14.50 121,800 1,746,730 14.341 13.85 - 13.97 13.85 14.01 126,065 13.856 0.49%
2025-05-07 0 14.27 14.27 14.39 - - 0 0 - 13.79 13.79 13.90 - - 0 - 0.00%
2025-05-06 0 14.27 14.00 14.39 14.27 14.44 14,400 205,804 14.292 13.79 13.53 13.90 13.79 13.95 14,904 13.808 -1.18%
2025-05-02 0 14.44 14.44 14.50 - - 0 0 - 13.95 13.95 14.01 - - 0 - 0.42%
2025-04-30 0 14.38 14.38 14.50 14.38 14.38 36,200 520,556 14.380 13.89 13.89 14.01 13.89 13.89 37,468 13.893 0.28%
2025-04-29 0 14.34 14.00 14.45 14.34 14.34 11,000 157,740 14.340 13.85 13.53 13.96 13.85 13.85 11,385 13.855 -0.76%
2025-04-28 0 14.45 14.00 14.45 14.45 14.45 400 5,780 14.450 13.96 13.53 13.96 13.96 13.96 414 13.961 0.70%
2025-04-25 0 14.35 14.00 14.35 - - 0 0 - 13.86 13.53 13.86 - - 0 - 0.00%
2025-04-24 0 14.35 14.32 14.50 14.35 14.35 223 3,200 14.350 13.86 13.84 14.01 13.86 13.86 231 13.864 0.28%
2025-04-23 0 14.31 14.00 - 14.31 14.31 800 11,448 14.310 13.83 13.53 - 13.83 13.83 828 13.826 0.56%
2025-04-22 0 14.23 14.00 - 14.23 14.33 800 11,444 14.305 13.75 13.53 - 13.75 13.85 828 13.821 -0.14%
2025-04-17 0 14.25 14.00 - 14.25 14.25 17,000 242,250 14.250 13.77 13.53 - 13.77 13.77 17,595 13.768 0.00%
2025-04-16 0 14.25 14.00 14.25 14.31 14.31 200 2,862 14.310 13.77 13.53 13.77 13.83 13.83 207 13.826 0.71%
2025-04-15 0 14.15 14.02 14.25 14.15 14.25 3,400 48,130 14.156 13.67 13.55 13.77 13.67 13.77 3,519 13.677 0.78%
2025-04-14 0 14.04 14.00 14.20 14.04 14.18 11,800 166,624 14.121 13.56 13.53 13.72 13.56 13.70 12,213 13.643 -0.92%
2025-04-11 0 14.17 - - 14.17 14.17 4,600 65,182 14.170 13.69 - - 13.69 13.69 4,761 13.691 0.64%
2025-04-10 0 14.08 14.08 - 14.07 14.07 11,000 154,770 14.070 13.60 13.60 - 13.59 13.59 11,385 13.594 -1.74%
2025-04-09 0 14.33 - - 14.21 14.34 2,600 37,206 14.310 13.85 - - 13.73 13.85 2,691 13.826 0.42%
2025-04-08 0 14.27 - - 14.27 14.40 3,600 51,424 14.284 13.79 - - 13.79 13.91 3,726 13.801 -1.04%
2025-04-07 0 14.42 - - 14.41 14.42 14,400 207,516 14.411 13.93 - - 13.92 13.93 14,904 13.923 -0.83%
2025-04-03 0 14.54 - 14.54 14.54 14.54 200 2,908 14.540 14.05 - 14.05 14.05 14.05 207 14.048 0.21%
2025-04-02 0 14.51 14.39 - 14.50 14.51 578 8,358 14.460 14.02 13.90 - 14.01 14.02 598 13.971 0.76%
2025-04-01 0 14.40 14.39 14.50 14.40 14.48 2,400 34,672 14.447 13.91 13.90 14.01 13.91 13.99 2,484 13.958 -0.00%
2025-03-31 0 14.52 14.48 14.60 14.45 14.52 6,200 89,838 14.490 13.91 13.87 13.99 13.85 13.91 6,471 13.884 0.48%
2025-03-28 0 14.45 14.45 14.52 - - 0 0 - 13.85 13.85 13.91 - - 0 - 0.42%
2025-03-27 0 14.39 14.39 14.52 14.39 14.39 2,600 37,414 14.390 13.79 13.79 13.91 13.79 13.79 2,713 13.788 -0.90%
2025-03-26 0 14.52 14.45 - 14.52 14.52 200 2,904 14.520 13.91 13.85 - 13.91 13.91 209 13.913 0.07%
2025-03-25 0 14.51 14.45 14.51 14.40 14.53 288,400 4,198,176 14.557 13.90 13.85 13.90 13.80 13.92 300,987 13.948 0.42%
2025-03-24 0 14.45 - 14.58 14.45 14.56 7,600 109,908 14.462 13.85 - 13.97 13.85 13.95 7,932 13.857 -0.34%
2025-03-21 0 14.50 - 14.50 14.50 14.50 234 3,393 14.500 13.89 - 13.89 13.89 13.89 244 13.894 0.00%
2025-03-20 0 14.50 - 14.50 14.50 14.50 200 2,900 14.500 13.89 - 13.89 13.89 13.89 209 13.894 0.55%
2025-03-19 0 14.42 - 14.49 14.42 14.45 8,400 121,368 14.449 13.82 - 13.88 13.82 13.85 8,767 13.844 -0.41%
2025-03-18 0 14.48 - 14.48 14.48 14.48 200 2,896 14.480 13.87 - 13.87 13.87 13.87 209 13.874 0.00%
2025-03-17 0 14.48 - 14.48 14.48 14.48 800 11,584 14.480 13.87 - 13.87 13.87 13.87 835 13.874 0.14%
2025-03-14 0 14.46 - 14.52 - - 0 0 - 13.86 - 13.91 - - 0 - -0.41%
2025-03-13 0 14.52 - 14.54 14.42 14.52 800 11,596 14.495 13.91 - 13.93 13.82 13.91 835 13.889 -0.27%
2025-03-12 0 14.56 - 14.90 14.54 14.56 12,400 180,464 14.554 13.95 - 14.28 13.93 13.95 12,941 13.945 -0.14%
2025-03-11 0 14.58 - 14.58 14.60 14.60 1,600 23,360 14.600 13.97 - 13.97 13.99 13.99 1,670 13.989 0.28%
2025-03-10 0 14.54 - 14.54 14.57 14.57 400 5,828 14.570 13.93 - 13.93 13.96 13.96 417 13.961 0.76%
2025-03-07 0 14.43 - 14.54 14.43 14.43 950 13,695 14.416 13.83 - 13.93 13.83 13.83 991 13.813 -0.89%
2025-03-06 0 14.56 - 14.56 14.56 14.58 5,000 72,804 14.561 13.95 - 13.95 13.95 13.97 5,218 13.952 0.62%
2025-03-05 0 14.47 - 14.60 14.47 14.48 2,800 40,518 14.471 13.86 - 13.99 13.86 13.87 2,922 13.866 -0.21%
2025-03-04 0 14.50 - 14.60 14.50 14.63 4,885 71,070 14.549 13.89 - 13.99 13.89 14.02 5,098 13.940 0.07%
2025-03-03 0 14.49 14.49 14.50 14.49 14.50 3,600 52,180 14.494 13.88 13.88 13.89 13.88 13.89 3,757 13.888 0.35%
2025-02-28 0 14.44 - 14.48 - - 0 0 - 13.84 - 13.87 - - 0 - 0.07%
2025-02-27 0 14.43 13.90 14.48 14.42 14.48 800 11,550 14.438 13.83 13.32 13.87 13.82 13.87 835 13.834 0.28%
2025-02-26 0 14.39 13.90 14.50 - - 0 0 - 13.79 13.32 13.89 - - 0 - 0.35%
2025-02-25 0 14.34 13.90 14.46 14.34 14.47 4,800 69,326 14.443 13.74 13.32 13.86 13.74 13.86 5,009 13.839 -0.42%
2025-02-24 0 14.40 13.90 14.42 14.40 14.40 2,000 28,800 14.400 13.80 13.32 13.82 13.80 13.80 2,087 13.798 0.00%
2025-02-21 0 14.40 - 14.40 14.25 14.40 2,634 37,569 14.263 13.80 - 13.80 13.65 13.80 2,749 13.667 0.77%
2025-02-20 0 14.29 - 14.29 14.29 14.29 400 5,716 14.290 13.69 - 13.69 13.69 13.69 417 13.692 0.00%
2025-02-19 0 14.29 14.27 14.29 14.26 14.30 47,800 683,058 14.290 13.69 13.67 13.69 13.66 13.70 49,886 13.692 -0.07%
2025-02-18 0 14.30 14.28 14.35 14.30 14.35 9,600 137,310 14.303 13.70 13.68 13.75 13.70 13.75 10,019 13.705 -0.56%
2025-02-17 0 14.38 - 14.40 14.38 14.42 800 11,528 14.410 13.78 - 13.80 13.78 13.82 835 13.807 0.00%
2025-02-14 0 14.38 14.30 14.38 14.30 14.38 3,400 48,780 14.347 13.78 13.70 13.78 13.70 13.78 3,548 13.747 0.91%
2025-02-13 0 14.25 14.25 14.30 14.25 14.25 2,000 28,500 14.250 13.65 13.65 13.70 13.65 13.65 2,087 13.654 -0.28%
2025-02-12 0 14.29 - 14.40 14.29 14.40 6,200 88,620 14.294 13.69 - 13.80 13.69 13.80 6,471 13.696 -0.76%
2025-02-11 0 14.40 14.32 14.40 14.42 14.44 1,800 25,964 14.424 13.80 13.72 13.80 13.82 13.84 1,879 13.821 0.00%
2025-02-10 0 14.40 - 14.40 14.40 14.42 7,200 103,728 14.407 13.80 - 13.80 13.80 13.82 7,514 13.804 0.42%
2025-02-07 0 14.34 - 14.44 14.34 14.34 400 5,736 14.340 13.74 - 13.84 13.74 13.74 417 13.740 0.00%
2025-02-06 0 14.34 - - 14.33 14.47 8,200 117,534 14.333 13.74 - - 13.73 13.86 8,558 13.734 -0.28%
2025-02-05 0 14.38 - 14.38 14.29 14.41 2,010 28,745 14.301 13.78 - 13.78 13.69 13.81 2,098 13.703 0.14%
2025-02-04 0 14.36 - 14.36 14.25 14.38 1,800 25,676 14.264 13.76 - 13.76 13.65 13.78 1,879 13.668 -0.14%
2025-02-03 0 14.38 - 14.38 14.28 14.38 600 8,608 14.347 13.78 - 13.78 13.68 13.78 626 13.747 0.21%
2025-01-28 0 14.35 14.35 14.41 - - 0 0 - 13.75 13.75 13.81 - - 0 - 0.00%
2025-01-27 0 14.35 - 14.50 14.35 14.35 800 11,480 14.350 13.75 - 13.89 13.75 13.75 835 13.750 1.06%
2025-01-24 0 14.20 - 14.30 14.20 14.20 200 2,840 14.200 13.61 - 13.70 13.61 13.61 209 13.606 -0.70%
2025-01-23 0 14.30 - 14.32 14.22 14.30 8,400 119,496 14.226 13.70 - 13.72 13.63 13.70 8,767 13.631 0.00%
2025-01-22 0 14.30 - 14.32 14.30 14.30 3,448 49,306 14.300 13.70 - 13.72 13.70 13.70 3,598 13.702 0.14%
2025-01-21 0 14.28 - 14.30 - - 0 0 - 13.68 - 13.70 - - 0 - 0.00%
2025-01-20 0 14.28 - 14.28 14.33 14.33 200 2,866 14.330 13.68 - 13.68 13.73 13.73 209 13.731 0.28%
2025-01-17 0 14.24 - 14.28 - - 0 0 - 13.64 - 13.68 - - 0 - 0.00%
2025-01-16 0 14.24 13.87 14.24 14.15 14.28 800 11,346 14.183 13.64 13.29 13.64 13.56 13.68 835 13.589 1.14%
2025-01-15 0 14.08 13.87 - - - 0 0 - 13.49 13.29 - - - 0 - 0.07%
2025-01-14 0 14.07 13.87 14.15 14.07 14.15 2,600 36,662 14.101 13.48 13.29 13.56 13.48 13.56 2,713 13.511 -0.21%
2025-01-13 0 14.10 14.10 14.21 14.10 14.20 4,000 56,500 14.125 13.51 13.51 13.62 13.51 13.61 4,175 13.534 -0.14%
2025-01-10 0 14.12 - 14.34 14.12 14.17 5,600 79,116 14.128 13.53 - 13.74 13.53 13.58 5,844 13.537 -0.84%
2025-01-09 0 14.24 14.14 14.34 14.24 14.24 2,000 28,480 14.240 13.64 13.55 13.74 13.64 13.64 2,087 13.644 0.14%
2025-01-08 0 14.22 - 14.34 14.21 14.22 32,000 455,030 14.220 13.63 - 13.74 13.62 13.63 33,397 13.625 0.07%
2025-01-07 0 14.21 14.21 14.34 14.21 14.21 200 2,842 14.210 13.62 13.62 13.74 13.62 13.62 209 13.616 -0.21%
2025-01-06 0 14.24 14.21 14.34 - - 0 0 - 13.64 13.62 13.74 - - 0 - -0.21%
2025-01-03 0 14.27 14.21 14.80 14.27 14.27 400 5,708 14.270 13.67 13.62 14.18 13.67 13.67 417 13.673 0.07%
2025-01-02 0 14.38 14.22 14.80 14.26 14.38 600 8,580 14.300 13.66 13.51 14.06 13.55 13.66 631 13.588 0.84%
2024-12-31 0 14.26 14.26 14.34 - - 0 0 - 13.55 13.55 13.63 - - 0 - 0.28%
2024-12-30 0 14.22 14.22 14.30 14.20 14.30 12,153 173,538 14.279 13.51 13.51 13.59 13.49 13.59 12,790 13.568 -0.56%
2024-12-27 0 14.30 - 14.30 14.22 14.30 1,000 14,284 14.284 13.59 - 13.59 13.51 13.59 1,052 13.572 -0.14%
2024-12-24 0 14.32 14.21 14.32 14.32 14.32 800 11,456 14.320 13.61 13.50 13.61 13.61 13.61 842 13.607 0.07%
2024-12-23 0 14.31 14.31 14.80 - - 0 0 - 13.60 13.60 14.06 - - 0 - 0.56%
2024-12-20 0 14.23 - 14.32 14.23 14.23 4,434 63,098 14.231 13.52 - 13.61 13.52 13.52 4,666 13.522 -0.91%
2024-12-19 0 14.36 14.36 14.80 14.34 14.38 1,000 14,360 14.360 13.64 13.64 14.06 13.63 13.66 1,052 13.645 0.14%
2024-12-18 0 14.34 14.33 14.80 14.34 14.44 7,400 106,136 14.343 13.63 13.62 14.06 13.63 13.72 7,788 13.628 -0.69%
2024-12-17 0 14.44 14.32 14.44 14.32 14.44 1,800 25,880 14.378 13.72 13.61 13.72 13.61 13.72 1,894 13.662 -0.14%
2024-12-16 0 14.46 14.12 14.46 14.46 14.46 800 11,568 14.460 13.74 13.42 13.74 13.74 13.74 842 13.740 0.42%
2024-12-13 0 14.40 14.40 14.60 14.40 14.40 1,200 17,280 14.400 13.68 13.68 13.87 13.68 13.68 1,263 13.683 0.00%
2024-12-12 0 14.40 14.12 14.60 14.40 14.40 9,000 129,600 14.400 13.68 13.42 13.87 13.68 13.68 9,472 13.683 -0.35%
2024-12-11 0 14.45 14.12 14.60 14.43 14.45 3,000 43,342 14.447 13.73 13.42 13.87 13.71 13.73 3,157 13.728 -0.69%
2024-12-10 0 14.55 14.12 14.55 14.55 14.56 20,027 291,405 14.551 13.83 13.42 13.83 13.83 13.83 21,077 13.826 0.00%
2024-12-09 0 14.55 14.55 14.60 14.51 14.55 2,600 37,798 14.538 13.83 13.83 13.87 13.79 13.83 2,736 13.813 0.00%
2024-12-06 0 14.55 14.50 14.60 14.55 14.55 200 2,910 14.550 13.83 13.78 13.87 13.83 13.83 210 13.825 -0.21%
2024-12-05 0 14.58 14.50 14.60 14.53 14.58 23,400 340,420 14.548 13.85 13.78 13.87 13.81 13.85 24,627 13.823 0.21%
2024-12-04 0 14.55 14.51 14.55 - - 0 0 - 13.83 13.79 13.83 - - 0 - 0.00%
2024-12-03 0 14.55 14.50 14.55 14.50 14.55 1,000 14,510 14.510 13.83 13.78 13.83 13.78 13.83 1,052 13.787 0.07%
2024-12-02 0 14.54 14.50 14.54 14.44 14.56 4,000 57,928 14.482 13.82 13.78 13.82 13.72 13.83 4,210 13.761 0.76%
2024-11-29 0 14.43 14.43 14.50 14.40 14.43 2,000 28,836 14.418 13.71 13.71 13.78 13.68 13.71 2,105 13.700 0.28%
2024-11-28 0 14.39 14.12 14.50 14.39 14.39 1,400 20,146 14.390 13.67 13.42 13.78 13.67 13.67 1,473 13.673 -0.21%
2024-11-27 0 14.42 14.12 14.46 14.36 14.42 5,400 77,844 14.416 13.70 13.42 13.74 13.64 13.70 5,683 13.697 0.42%
2024-11-26 0 14.36 14.12 14.80 14.35 14.44 24,000 345,608 14.400 13.64 13.42 14.06 13.64 13.72 25,258 13.683 -0.14%
2024-11-25 0 14.38 14.12 14.42 14.37 14.43 20,600 296,198 14.379 13.66 13.42 13.70 13.65 13.71 21,680 13.662 0.35%
2024-11-22 0 14.33 14.12 14.80 - - 0 0 - 13.62 13.42 14.06 - - 0 - 0.00%
2024-11-21 0 14.33 14.12 14.80 - - 34 490 14.412 13.62 13.42 14.06 - - 36 13.694 0.00%
2024-11-20 0 14.33 14.12 14.80 14.33 14.40 13,000 186,304 14.331 13.62 13.42 14.06 13.62 13.68 13,682 13.617 0.00%
2024-11-19 0 14.33 - 14.80 - - 0 0 - 13.62 - 14.06 - - 0 - 0.00%
2024-11-18 0 14.33 14.30 14.35 14.31 14.40 20,200 289,378 14.326 13.62 13.59 13.64 13.60 13.68 21,259 13.612 -0.49%
2024-11-15 0 14.40 14.29 14.40 14.41 14.41 200 2,882 14.410 13.68 13.58 13.68 13.69 13.69 210 13.692 0.49%
2024-11-14 0 14.33 14.29 14.40 - - 0 0 - 13.62 13.58 13.68 - - 0 - 0.00%
2024-11-13 0 14.33 14.32 14.40 14.33 14.45 14,800 212,132 14.333 13.62 13.61 13.68 13.62 13.73 15,576 13.619 -1.17%
2024-11-12 0 14.50 - 14.80 14.50 14.50 200 2,900 14.500 13.78 - 14.06 13.78 13.78 210 13.778 -0.14%
2024-11-11 0 14.52 - 14.80 14.39 14.52 2,800 40,558 14.485 13.80 - 14.06 13.67 13.80 2,947 13.763 0.97%
2024-11-08 0 14.38 - 14.80 14.38 14.45 38,600 557,016 14.431 13.66 - 14.06 13.66 13.73 40,624 13.712 0.56%
2024-11-07 0 14.30 14.30 14.45 14.30 14.39 9,100 130,156 14.303 13.59 13.59 13.73 13.59 13.67 9,577 13.590 -0.97%
2024-11-06 0 14.44 14.30 14.44 14.35 14.44 99,000 1,421,414 14.358 13.72 13.59 13.72 13.64 13.72 104,190 13.642 0.49%
2024-11-05 0 14.37 14.33 14.40 14.35 14.37 10,600 152,310 14.369 13.65 13.62 13.68 13.64 13.65 11,156 13.653 -0.35%
2024-11-04 0 14.42 14.35 14.42 14.43 14.43 400 5,772 14.430 13.70 13.64 13.70 13.71 13.71 421 13.711 0.35%
2024-11-01 0 14.37 14.36 14.45 14.36 14.45 4,200 60,526 14.411 13.65 13.64 13.73 13.64 13.73 4,420 13.693 0.07%
2024-10-31 0 14.36 14.36 14.37 14.35 14.35 1,000 14,350 14.350 13.64 13.64 13.65 13.64 13.64 1,052 13.635 0.00%
2024-10-30 0 14.36 14.36 14.45 14.36 14.36 200 2,872 14.360 13.64 13.64 13.73 13.64 13.64 210 13.645 -0.62%
2024-10-29 0 14.45 - 14.80 14.45 14.45 4,200 60,690 14.450 13.73 - 14.06 13.73 13.73 4,420 13.730 0.35%
2024-10-28 0 14.40 14.40 14.42 14.40 14.50 8,600 124,010 14.420 13.68 13.68 13.70 13.68 13.78 9,051 13.701 -0.69%
2024-10-25 0 14.50 14.40 14.80 14.50 14.50 600 8,700 14.500 13.78 13.68 14.06 13.78 13.78 631 13.778 0.35%
2024-10-24 0 14.45 14.35 14.80 - - 0 0 - 13.73 13.64 14.06 - - 0 - 0.00%
2024-10-23 0 14.45 14.35 14.80 14.45 14.49 1,468 21,257 14.480 13.73 13.64 14.06 13.73 13.77 1,545 13.759 0.42%
2024-10-22 0 14.39 - 14.80 14.39 14.52 19,400 279,418 14.403 13.67 - 14.06 13.67 13.80 20,417 13.685 -1.03%
2024-10-21 0 14.54 14.52 14.80 14.54 14.57 1,000 14,558 14.558 13.82 13.80 14.06 13.82 13.84 1,052 13.833 0.14%
2024-10-18 0 14.52 14.52 14.80 14.45 14.45 400 5,780 14.450 13.80 13.80 14.06 13.73 13.73 421 13.730 -0.68%
2024-10-17 0 14.62 14.50 14.80 14.62 14.76 800 11,724 14.655 13.89 13.78 14.06 13.89 14.02 842 13.925 0.83%
2024-10-16 0 14.50 14.50 14.80 14.48 14.60 3,600 52,156 14.488 13.78 13.78 14.06 13.76 13.87 3,789 13.766 0.07%
2024-10-15 0 14.49 14.48 14.49 14.50 14.50 11,214 162,601 14.500 13.77 13.76 13.77 13.78 13.78 11,802 13.777 0.07%
2024-10-14 0 14.48 14.48 14.54 14.45 14.58 9,800 141,678 14.457 13.76 13.76 13.82 13.73 13.85 10,314 13.737 -0.14%
2024-10-10 0 14.50 14.50 15.40 14.47 14.50 7,400 107,198 14.486 13.78 13.78 14.63 13.75 13.78 7,788 13.765 -0.41%
2024-10-09 0 14.56 - 15.40 14.50 14.62 5,200 75,856 14.588 13.83 - 14.63 13.78 13.89 5,473 13.861 0.00%
2024-10-08 0 14.56 - 15.40 14.46 14.58 9,800 142,150 14.505 13.83 - 14.63 13.74 13.85 10,314 13.783 -0.21%
2024-10-07 0 14.59 - 14.60 14.56 14.76 116,812 1,704,288 14.590 13.86 - 13.87 13.83 14.02 122,936 13.863 -1.15%
2024-10-04 0 14.76 - 15.00 14.59 14.92 166,600 2,443,126 14.665 14.02 - 14.25 13.86 14.18 175,334 13.934 0.61%
2024-10-03 0 14.67 - 14.67 14.66 14.73 38,000 557,844 14.680 13.94 - 13.94 13.93 14.00 39,992 13.949 0.27%
2024-10-02 0 14.75 14.73 14.80 14.75 14.87 16,000 236,896 14.806 13.90 13.88 13.95 13.90 14.01 16,977 13.954 -0.54%
2024-09-30 0 14.83 14.73 15.00 14.73 14.85 4,180 61,714 14.764 13.98 13.88 14.14 13.88 14.00 4,435 13.914 0.68%
2024-09-27 0 14.73 14.72 14.80 14.73 14.73 2,000 29,460 14.730 13.88 13.87 13.95 13.88 13.88 2,122 13.882 -0.47%
2024-09-26 0 14.80 - 14.80 14.76 14.80 3,000 44,320 14.773 13.95 - 13.95 13.91 13.95 3,183 13.923 0.27%
2024-09-25 0 14.76 - 14.80 14.76 14.76 344 5,063 14.718 13.91 - 13.95 13.91 13.91 365 13.871 0.07%
2024-09-24 0 14.75 - 15.00 14.75 14.84 19,200 283,642 14.773 13.90 - 14.14 13.90 13.99 20,372 13.923 -0.54%
2024-09-23 0 14.83 14.81 15.00 14.83 14.86 633 9,400 14.850 13.98 13.96 14.14 13.98 14.00 672 13.995 0.14%
2024-09-20 0 14.81 14.81 15.00 14.81 14.81 305 4,506 14.774 13.96 13.96 14.14 13.96 13.96 324 13.924 -0.20%
2024-09-19 0 14.84 - 14.89 14.84 14.89 2,800 41,572 14.847 13.99 - 14.03 13.99 14.03 2,971 13.993 -0.34%
2024-09-17 0 14.89 - 15.00 14.78 14.89 1,000 14,802 14.802 14.03 - 14.14 13.93 14.03 1,061 13.950 0.34%
2024-09-16 0 14.84 - 14.85 14.84 14.84 1,000 14,840 14.840 13.99 - 14.00 13.99 13.99 1,061 13.986 0.00%
2024-09-13 0 14.84 - 14.96 14.84 14.84 1,000 14,840 14.840 13.99 - 14.10 13.99 13.99 1,061 13.986 0.00%
2024-09-12 0 14.84 - 14.84 - - 0 0 - 13.99 - 13.99 - - 0 - -0.07%
2024-09-11 0 14.85 14.73 15.00 14.72 14.85 80,400 1,185,392 14.744 14.00 13.88 14.14 13.87 14.00 85,309 13.895 0.95%
2024-09-10 0 14.71 14.62 15.40 14.62 14.74 3,200 47,114 14.723 13.86 13.78 14.51 13.78 13.89 3,395 13.876 -0.07%
2024-09-09 0 14.72 14.00 15.40 14.60 14.75 2,800 41,126 14.688 13.87 13.19 14.51 13.76 13.90 2,971 13.843 0.68%
2024-09-05 0 14.62 14.62 15.40 14.61 14.61 200 2,922 14.610 13.78 13.78 14.51 13.77 13.77 212 13.769 0.34%
2024-09-04 0 14.57 14.00 15.30 14.57 14.57 3,800 55,366 14.570 13.73 13.19 14.42 13.73 13.73 4,032 13.732 -0.41%
2024-09-03 0 14.63 14.00 15.30 14.53 14.63 1,800 26,194 14.552 13.79 13.19 14.42 13.69 13.79 1,910 13.715 0.34%
2024-09-02 0 14.58 14.53 14.58 14.54 14.65 1,200 17,470 14.558 13.74 13.69 13.74 13.70 13.81 1,273 13.721 -0.07%
2024-08-30 0 14.59 14.52 14.66 - - 0 0 - 13.75 13.68 13.82 - - 0 - 0.00%
2024-08-29 0 14.59 14.52 15.30 14.59 14.59 800 11,672 14.590 13.75 13.68 14.42 13.75 13.75 849 13.750 -0.34%
2024-08-28 0 14.64 14.60 15.30 14.59 14.64 3,742 54,720 14.623 13.80 13.76 14.42 13.75 13.80 3,970 13.782 0.34%
2024-08-27 0 14.59 14.52 14.65 14.59 14.66 400 5,850 14.625 13.75 13.68 13.81 13.75 13.82 424 13.783 -0.34%
2024-08-26 0 14.64 14.52 14.69 14.63 14.64 13,400 196,136 14.637 13.80 13.68 13.84 13.79 13.80 14,218 13.795 0.69%
2024-08-23 0 14.54 14.52 14.60 14.54 14.60 8,200 119,288 14.547 13.70 13.68 13.76 13.70 13.76 8,701 13.710 -0.55%
2024-08-22 0 14.62 14.52 14.63 14.56 14.63 27,018 394,913 14.617 13.78 13.68 13.79 13.72 13.79 28,668 13.776 0.21%
2024-08-21 0 14.59 14.00 14.60 14.55 14.59 26,633 388,471 14.586 13.75 13.19 13.76 13.71 13.75 28,259 13.747 0.21%
2024-08-20 0 14.56 14.00 14.56 14.56 14.56 800 11,648 14.560 13.72 13.19 13.72 13.72 13.72 849 13.722 0.28%
2024-08-19 0 14.52 14.00 14.56 14.52 14.52 2,400 34,848 14.520 13.68 13.19 13.72 13.68 13.68 2,547 13.684 -0.27%
2024-08-16 0 14.56 14.21 14.56 14.47 14.59 1,600 23,314 14.571 13.72 13.39 13.72 13.64 13.75 1,698 13.733 0.41%
2024-08-15 0 14.50 14.21 14.61 14.50 14.50 200 2,900 14.500 13.67 13.39 13.77 13.67 13.67 212 13.666 0.14%
2024-08-14 0 14.48 14.21 14.58 - - 0 0 - 13.65 13.39 13.74 - - 0 - 0.07%
2024-08-13 0 14.47 14.46 15.00 14.47 14.56 85,800 1,241,238 14.467 13.64 13.63 14.14 13.64 13.72 91,039 13.634 -0.62%
2024-08-12 0 14.56 14.65 15.00 14.44 14.56 400 5,800 14.500 13.72 13.81 14.14 13.61 13.72 424 13.666 0.14%
2024-08-09 0 14.54 14.21 15.00 14.42 14.54 3,600 52,272 14.520 13.70 13.39 14.14 13.59 13.70 3,820 13.684 0.83%
2024-08-08 0 14.42 14.21 15.00 14.42 14.42 200 2,884 14.420 13.59 13.39 14.14 13.59 13.59 212 13.590 -0.21%
2024-08-07 0 14.45 14.21 14.55 14.45 14.55 600 8,710 14.517 13.62 13.39 13.71 13.62 13.71 637 13.681 -0.76%
2024-08-06 0 14.56 14.21 15.00 14.50 14.56 4,400 63,876 14.517 13.72 13.39 14.14 13.67 13.72 4,669 13.682 0.07%
2024-08-05 0 14.55 14.21 14.52 14.52 14.55 9,937 144,446 14.536 13.71 13.39 13.68 13.68 13.71 10,544 13.700 0.41%
2024-08-02 0 14.49 14.21 14.70 14.49 14.57 400 5,812 14.530 13.66 13.39 13.85 13.66 13.73 424 13.694 -0.07%
2024-08-01 0 14.50 14.21 14.70 14.50 14.50 2,800 40,488 14.460 13.67 13.39 13.85 13.67 13.67 2,971 13.628 1.05%
2024-07-31 0 14.35 14.21 14.70 14.34 14.35 1,692 24,268 14.343 13.52 13.39 13.85 13.51 13.52 1,795 13.517 0.21%
2024-07-30 0 14.32 14.21 14.70 14.32 14.32 1,400 20,048 14.320 13.50 13.39 13.85 13.50 13.50 1,485 13.496 0.07%
2024-07-29 0 14.31 14.30 14.70 14.31 14.31 1,800 25,758 14.310 13.49 13.48 13.85 13.49 13.49 1,910 13.487 -0.07%
2024-07-26 0 14.32 14.21 14.32 14.37 14.37 200 2,874 14.370 13.50 13.39 13.50 13.54 13.54 212 13.543 -0.35%
2024-07-25 0 14.37 14.21 14.70 14.37 14.37 1,000 14,370 14.370 13.54 13.39 13.85 13.54 13.54 1,061 13.543 0.28%
2024-07-24 0 14.33 14.21 14.70 - - 0 0 - 13.51 13.39 13.85 - - 0 - 0.00%
2024-07-23 0 14.33 14.21 14.36 14.33 14.38 1,409 20,249 14.371 13.51 13.39 13.53 13.51 13.55 1,495 13.544 -0.35%
2024-07-22 0 14.38 14.30 14.38 14.27 14.39 792 11,368 14.354 13.55 13.48 13.55 13.45 13.56 840 13.528 0.56%
2024-07-19 0 14.30 14.21 14.70 14.30 14.30 2,600 37,180 14.300 13.48 13.39 13.85 13.48 13.48 2,759 13.477 -0.07%
2024-07-18 0 14.31 14.21 14.70 14.31 14.39 11,000 157,542 14.322 13.49 13.39 13.85 13.49 13.56 11,672 13.498 -0.07%
2024-07-17 0 14.32 14.21 14.38 14.32 14.38 240,185 3,452,809 14.376 13.50 13.39 13.55 13.50 13.55 254,851 13.548 -0.07%
2024-07-16 0 14.33 14.21 14.33 14.25 14.36 1,800 25,738 14.299 13.51 13.39 13.51 13.43 13.53 1,910 13.476 -0.28%
2024-07-15 0 14.37 - 14.70 14.26 14.37 6,000 85,812 14.302 13.54 - 13.85 13.44 13.54 6,366 13.479 0.98%
2024-07-12 0 14.23 - 14.30 14.23 14.30 1,200 17,090 14.242 13.41 - 13.48 13.41 13.48 1,273 13.422 -0.42%
2024-07-11 0 14.29 - 14.30 14.29 14.29 800 11,432 14.290 13.47 - 13.48 13.47 13.47 849 13.468 0.63%
2024-07-10 0 14.20 - 14.30 14.20 14.20 400 5,680 14.200 13.38 - 13.48 13.38 13.38 424 13.383 -0.56%
2024-07-09 0 14.28 - 14.70 14.17 14.29 4,600 65,534 14.247 13.46 - 13.85 13.35 13.47 4,881 13.427 0.49%
2024-07-08 0 14.21 - 14.70 14.15 14.21 10,200 144,930 14.209 13.39 - 13.85 13.34 13.39 10,823 13.391 -0.07%
2024-07-05 0 14.22 - 14.70 14.22 14.22 640 9,092 14.206 13.40 - 13.85 13.40 13.40 679 13.389 0.42%
2024-07-04 0 14.16 - 14.70 14.16 14.16 200 2,832 14.160 13.35 - 13.85 13.35 13.35 212 13.345 0.00%
2024-07-03 0 14.16 - 14.70 14.15 14.17 1,600 22,648 14.155 13.35 - 13.85 13.34 13.35 1,698 13.340 0.14%
2024-07-02 0 14.26 14.15 14.70 14.26 14.26 200 2,852 14.260 13.33 13.22 13.74 13.33 13.33 214 13.326 0.35%
2024-06-28 0 14.21 14.15 14.35 14.21 14.21 600 8,526 14.210 13.28 13.22 13.41 13.28 13.28 642 13.280 -0.14%
2024-06-27 0 14.23 14.15 14.37 - - 0 0 - 13.30 13.22 13.43 - - 0 - 0.00%
2024-06-26 0 14.23 14.15 14.37 - - 0 0 - 13.30 13.22 13.43 - - 0 - 0.00%
2024-06-25 0 14.23 14.00 14.34 14.23 14.36 15,200 217,478 14.308 13.30 13.08 13.40 13.30 13.42 16,265 13.371 -0.63%
2024-06-24 0 14.32 14.32 14.35 14.23 14.30 4,172 59,585 14.282 13.38 13.38 13.41 13.30 13.36 4,464 13.347 0.35%
2024-06-21 0 14.27 14.27 14.30 14.23 14.23 802 11,412 14.229 13.34 13.34 13.36 13.30 13.30 858 13.298 0.14%
2024-06-20 0 14.25 14.00 14.35 14.25 14.25 6,000 85,500 14.250 13.32 13.08 13.41 13.32 13.32 6,420 13.317 0.00%
2024-06-19 0 14.25 14.00 14.35 14.00 14.24 13,000 184,880 14.222 13.32 13.08 13.41 13.08 13.31 13,911 13.290 -0.35%
2024-06-18 0 14.30 14.30 14.35 14.29 14.35 5,400 77,228 14.302 13.36 13.36 13.41 13.35 13.41 5,778 13.365 0.00%
2024-06-17 0 14.30 14.30 14.35 14.25 14.25 400 5,700 14.250 13.36 13.36 13.41 13.32 13.32 428 13.317 0.56%
2024-06-14 0 14.22 14.00 14.35 14.22 14.30 2,000 28,552 14.276 13.29 13.08 13.41 13.29 13.36 2,140 13.341 0.07%
2024-06-13 0 14.21 14.00 14.40 14.21 14.32 1,813 25,783 14.221 13.28 13.08 13.46 13.28 13.38 1,940 13.290 -0.56%
2024-06-12 0 14.29 14.00 - 14.16 14.29 3,200 45,570 14.241 13.35 13.08 - 13.23 13.35 3,424 13.308 0.28%
2024-06-11 0 14.25 14.00 - 14.15 14.27 1,600 22,768 14.230 13.32 13.08 - 13.22 13.34 1,712 13.298 -0.70%
2024-06-07 0 14.35 14.00 - 14.35 14.35 400 5,740 14.350 13.41 13.08 - 13.41 13.41 428 13.410 0.84%
2024-06-06 0 14.23 14.00 - 14.23 14.35 4,000 57,376 14.344 13.30 13.08 - 13.30 13.41 4,280 13.405 -0.14%
2024-06-05 0 14.25 14.00 14.70 14.25 14.29 1,600 22,848 14.280 13.32 13.08 13.74 13.32 13.35 1,712 13.345 -0.28%
2024-06-04 0 14.29 14.17 14.30 14.17 14.30 2,400 34,110 14.213 13.35 13.24 13.36 13.24 13.36 2,568 13.282 0.99%
2024-06-03 0 14.15 14.00 14.30 14.15 14.15 800 11,320 14.150 13.22 13.08 13.36 13.22 13.22 856 13.223 0.14%
2024-05-31 0 14.13 14.00 14.30 14.13 14.24 24,200 342,242 14.142 13.20 13.08 13.36 13.20 13.31 25,896 13.216 0.36%
2024-05-30 0 14.08 14.08 14.18 14.07 14.19 1,000 14,142 14.142 13.16 13.16 13.25 13.15 13.26 1,070 13.216 -0.64%
2024-05-29 0 14.17 14.00 14.18 14.19 14.19 7,200 102,168 14.190 13.24 13.08 13.25 13.26 13.26 7,704 13.261 0.07%
2024-05-28 0 14.16 14.11 14.18 - - 0 0 - 13.23 13.19 13.25 - - 0 - 0.00%
2024-05-27 0 14.16 14.15 14.18 14.15 14.20 2,600 36,812 14.159 13.23 13.22 13.25 13.22 13.27 2,782 13.231 0.07%
2024-05-24 0 14.15 14.15 14.30 14.10 14.10 400 5,640 14.100 13.22 13.22 13.36 13.18 13.18 428 13.177 -0.56%
2024-05-23 0 14.23 14.00 14.30 14.11 14.23 7,274 102,709 14.120 13.30 13.08 13.36 13.19 13.30 7,784 13.195 0.28%
2024-05-22 0 14.19 14.00 14.30 - - 0 0 - 13.26 13.08 13.36 - - 0 - 0.00%
2024-05-21 0 14.19 14.00 14.30 14.19 14.19 600 8,514 14.190 13.26 13.08 13.36 13.26 13.26 642 13.261 0.21%
2024-05-20 0 14.16 14.00 14.30 14.10 14.21 1,400 19,830 14.164 13.23 13.08 13.36 13.18 13.28 1,498 13.237 0.28%
2024-05-17 0 14.12 14.00 14.30 14.12 14.24 4,000 56,694 14.174 13.20 13.08 13.36 13.20 13.31 4,280 13.245 -0.07%
2024-05-16 0 14.13 14.00 14.30 14.13 14.25 2,600 36,906 14.195 13.20 13.08 13.36 13.20 13.32 2,782 13.265 -0.21%
2024-05-14 0 14.16 - 14.19 14.05 14.16 600 8,452 14.087 13.23 - 13.26 13.13 13.23 642 13.164 -0.07%
2024-05-13 0 14.17 - 14.19 14.17 14.17 200 2,834 14.170 13.24 - 13.26 13.24 13.24 214 13.242 0.78%
2024-05-10 0 14.06 14.04 14.19 14.06 14.06 9,400 132,164 14.060 13.14 13.12 13.26 13.14 13.14 10,059 13.139 -0.64%
2024-05-09 0 14.15 - 14.19 14.16 14.16 2,800 39,648 14.160 13.22 - 13.26 13.23 13.23 2,996 13.233 -0.14%
2024-05-08 0 14.17 - 14.18 14.18 14.18 200 2,836 14.180 13.24 - 13.25 13.25 13.25 214 13.252 0.50%
2024-05-07 0 14.10 - 14.12 14.10 14.12 19,600 276,508 14.108 13.18 - 13.20 13.18 13.20 20,973 13.184 -0.14%
2024-05-06 0 14.12 - 14.12 14.02 14.12 1,200 16,924 14.103 13.20 - 13.20 13.10 13.20 1,284 13.180 0.43%
2024-05-03 0 14.06 - 14.06 14.00 14.07 14,233 199,471 14.015 13.14 - 13.14 13.08 13.15 15,230 13.097 0.86%
2024-05-02 0 13.94 13.92 14.00 13.93 13.93 400 5,572 13.930 13.03 13.01 13.08 13.02 13.02 428 13.018 -0.78%
2024-04-30 0 14.05 13.90 14.09 14.05 14.05 1,800 25,290 14.050 13.13 12.99 13.17 13.13 13.13 1,926 13.130 0.50%
2024-04-29 0 13.98 13.91 14.19 13.97 13.98 5,200 72,684 13.978 13.06 13.00 13.26 13.06 13.06 5,564 13.062 0.07%
2024-04-26 0 13.97 13.90 14.19 13.94 13.97 7,600 106,166 13.969 13.06 12.99 13.26 13.03 13.06 8,132 13.055 0.00%
2024-04-25 0 13.97 13.97 14.19 - - 0 0 - 13.06 13.06 13.26 - - 0 - 0.00%
2024-04-24 0 13.97 13.95 14.30 - - 0 0 - 13.06 13.04 13.36 - - 0 - 0.00%
2024-04-23 0 13.97 - 14.08 13.95 14.06 2,792 39,100 14.004 13.06 - 13.16 13.04 13.14 2,988 13.087 -0.21%
2024-04-22 0 14.00 - 14.30 13.93 14.00 4,081 56,850 13.930 13.08 - 13.36 13.02 13.08 4,367 13.018 0.29%
2024-04-19 0 13.96 - 14.06 13.96 14.02 11,200 156,556 13.978 13.05 - 13.14 13.05 13.10 11,985 13.063 -0.29%
2024-04-18 0 14.00 - 14.06 - - 0 0 - 13.08 - 13.14 - - 0 - 0.00%
2024-04-17 0 14.00 13.91 14.06 13.90 14.00 7,000 97,780 13.969 13.08 13.00 13.14 12.99 13.08 7,490 13.054 -0.28%
2024-04-16 0 14.04 - 14.08 14.06 14.06 312 4,363 13.984 13.12 - 13.16 13.14 13.14 334 13.068 -0.35%
2024-04-15 0 14.09 13.90 14.10 14.10 14.10 4,000 56,320 14.080 13.17 12.99 13.18 13.18 13.18 4,280 13.158 0.93%
2024-04-12 0 13.96 13.90 14.30 13.96 14.07 2,000 28,052 14.026 13.05 12.99 13.36 13.05 13.15 2,140 13.108 -0.85%
2024-04-11 0 14.08 13.99 14.08 13.98 14.08 1,600 22,408 14.005 13.16 13.07 13.16 13.06 13.16 1,712 13.088 0.07%
2024-04-10 0 14.07 13.90 14.18 14.06 14.07 20,826 293,011 14.070 13.15 12.99 13.25 13.14 13.15 22,285 13.148 -0.50%
2024-04-09 0 14.14 13.90 14.14 14.03 14.15 14,800 208,724 14.103 13.21 12.99 13.21 13.11 13.22 15,837 13.180 0.71%
2024-04-08 0 14.04 13.90 14.30 14.04 14.04 2,400 33,696 14.040 13.12 12.99 13.36 13.12 13.12 2,568 13.121 -0.28%
2024-04-05 0 14.08 14.05 14.16 14.07 14.08 32,400 456,188 14.080 13.16 13.13 13.23 13.15 13.16 34,670 13.158 -0.49%
2024-04-03 0 14.15 13.90 14.15 14.18 14.18 200 2,836 14.180 13.22 12.99 13.22 13.25 13.25 214 13.252 0.50%
2024-04-02 0 14.19 13.90 14.26 14.19 14.19 800 11,352 14.190 13.16 12.89 13.22 13.16 13.16 863 13.158 -0.63%
2024-03-28 0 14.28 13.80 14.30 - - 28 395 14.107 13.24 12.80 13.26 - - 30 13.081 0.00%
2024-03-27 0 14.28 - 14.28 14.26 14.28 12,000 171,160 14.263 13.24 - 13.24 13.22 13.24 12,941 13.226 0.00%
2024-03-26 0 14.28 - 14.28 14.28 14.28 200 2,856 14.280 13.24 - 13.24 13.24 13.24 216 13.242 0.00%
2024-03-25 0 14.28 - 14.28 14.20 14.28 11,400 162,576 14.261 13.24 - 13.24 13.17 13.24 12,294 13.224 0.71%
2024-03-22 0 14.18 - 14.26 14.18 14.18 1,800 25,524 14.180 13.15 - 13.22 13.15 13.15 1,941 13.149 -0.49%
2024-03-21 0 14.25 - 14.26 14.17 14.25 243,173 3,446,191 14.172 13.21 - 13.22 13.14 13.21 262,244 13.141 0.64%
2024-03-20 0 14.16 - 14.30 14.13 14.26 600 8,504 14.173 13.13 - 13.26 13.10 13.22 647 13.143 0.35%
2024-03-19 0 14.11 - 14.29 14.11 14.11 800 11,288 14.110 13.08 - 13.25 13.08 13.08 863 13.084 0.00%
2024-03-18 0 14.11 - 14.22 14.11 14.23 400 5,668 14.170 13.08 - 13.19 13.08 13.20 431 13.140 -0.49%
2024-03-15 0 14.18 - 14.22 14.18 14.22 6,000 85,116 14.186 13.15 - 13.19 13.15 13.19 6,471 13.154 -0.77%
2024-03-14 0 14.29 - 14.29 14.18 14.29 3,600 51,336 14.260 13.25 - 13.25 13.15 13.25 3,882 13.223 0.00%
2024-03-13 0 14.29 14.26 14.29 - - 0 0 - 13.25 13.22 13.25 - - 0 - -0.07%
2024-03-12 0 14.30 14.25 14.30 - - 47 665 14.149 13.26 13.21 13.26 - - 51 13.120 0.00%
2024-03-11 0 14.30 - 14.30 14.30 14.30 3,200 45,760 14.300 13.26 - 13.26 13.26 13.26 3,451 13.260 0.07%
2024-03-08 0 14.29 14.29 14.30 14.24 14.28 2,691 38,397 14.269 13.25 13.25 13.26 13.20 13.24 2,902 13.231 0.35%
2024-03-07 0 14.24 14.24 14.27 - - 0 0 - 13.20 13.20 13.23 - - 0 - 0.00%
2024-03-06 0 14.24 14.24 14.26 - - 0 0 - 13.20 13.20 13.22 - - 0 - 0.00%
2024-03-05 0 14.24 14.16 14.24 14.16 14.28 1,400 19,936 14.240 13.20 13.13 13.20 13.13 13.24 1,510 13.204 -0.21%
2024-03-04 0 14.27 - 14.27 14.18 14.29 30,600 435,148 14.221 13.23 - 13.23 13.15 13.25 33,000 13.186 0.63%
2024-03-01 0 14.18 14.14 14.20 14.14 14.18 45,800 649,420 14.180 13.15 13.11 13.17 13.11 13.15 49,392 13.148 0.50%
2024-02-29 0 14.11 14.11 14.18 14.11 14.18 4,400 62,098 14.113 13.08 13.08 13.15 13.08 13.15 4,745 13.087 -0.49%
2024-02-28 0 14.18 14.10 14.18 14.18 14.20 800 11,356 14.195 13.15 13.07 13.15 13.15 13.17 863 13.163 0.00%
2024-02-27 0 14.18 14.10 14.18 14.18 14.18 200 2,836 14.180 13.15 13.07 13.15 13.15 13.15 216 13.149 0.35%
2024-02-26 0 14.13 14.12 14.18 14.12 14.15 2,400 33,912 14.130 13.10 13.09 13.15 13.09 13.12 2,588 13.102 0.28%
2024-02-23 0 14.09 14.08 14.15 14.08 14.15 6,974 98,330 14.100 13.07 13.06 13.12 13.06 13.12 7,521 13.074 0.00%
2024-02-22 0 14.09 - 14.15 14.09 14.15 1,400 19,798 14.141 13.07 - 13.12 13.07 13.12 1,510 13.113 -0.35%
2024-02-21 0 14.14 13.94 14.16 - - 147 2,056 13.986 13.11 12.93 13.13 - - 159 12.969 0.00%
2024-02-20 0 14.14 14.05 14.15 14.10 14.15 5,400 76,178 14.107 13.11 13.03 13.12 13.07 13.12 5,823 13.081 0.21%
2024-02-19 0 14.11 13.94 14.14 14.11 14.17 5,600 79,030 14.113 13.08 12.93 13.11 13.08 13.14 6,039 13.086 -0.07%
2024-02-16 0 14.12 14.12 14.16 14.12 14.20 600 8,488 14.147 13.09 13.09 13.13 13.09 13.17 647 13.118 0.00%
2024-02-15 0 14.12 14.10 14.12 14.12 14.12 5,200 73,420 14.119 13.09 13.07 13.09 13.09 13.09 5,608 13.092 0.14%
2024-02-14 0 14.10 14.05 14.10 14.03 14.14 2,800 39,526 14.116 13.07 13.03 13.07 13.01 13.11 3,020 13.090 -0.70%
2024-02-09 0 14.20 14.13 14.20 - - 0 0 - 13.17 13.10 13.17 - - 0 - -0.07%
2024-02-08 0 14.21 - 14.21 14.26 14.26 200 2,852 14.260 13.18 - 13.18 13.22 13.22 216 13.223 0.50%
2024-02-07 0 14.14 14.13 14.20 14.13 14.21 6,400 90,912 14.205 13.11 13.10 13.17 13.10 13.18 6,902 13.172 -0.35%
2024-02-06 0 14.19 - 14.19 14.22 14.22 200 2,844 14.220 13.16 - 13.16 13.19 13.19 216 13.186 -0.07%
2024-02-05 0 14.20 - 14.24 14.20 14.30 520 7,389 14.210 13.17 - 13.20 13.17 13.26 561 13.176 -0.28%
2024-02-02 0 14.24 14.20 14.32 14.24 14.32 8,200 117,164 14.288 13.20 13.17 13.28 13.20 13.28 8,843 13.249 0.00%
2024-02-01 0 14.24 - 14.25 14.23 14.24 6,000 85,408 14.235 13.20 - 13.21 13.20 13.20 6,471 13.199 0.14%
2024-01-31 0 14.22 - 14.23 14.22 14.22 5,800 82,476 14.220 13.19 - 13.20 13.19 13.19 6,255 13.186 0.28%
2024-01-30 0 14.18 - 14.20 14.11 14.18 14,800 209,822 14.177 13.15 - 13.17 13.08 13.15 15,961 13.146 0.57%
2024-01-29 0 14.10 - 14.16 14.10 14.10 1,800 25,380 14.100 13.07 - 13.13 13.07 13.07 1,941 13.075 0.07%
2024-01-26 0 14.09 - 14.23 14.09 14.09 600 8,454 14.090 13.07 - 13.20 13.07 13.07 647 13.065 0.07%
2024-01-25 0 14.08 - 14.14 12.00 14.06 2,800 37,308 13.324 13.06 - 13.11 11.13 13.04 3,020 12.355 0.00%
2024-01-24 0 14.08 12.00 14.16 - - 0 0 - 13.06 11.13 13.13 - - 0 - 0.07%
2024-01-23 0 14.07 - 14.16 14.07 14.16 6,800 95,694 14.073 13.05 - 13.13 13.05 13.13 7,333 13.049 -0.57%
2024-01-22 0 14.15 12.00 14.15 14.15 14.15 2,335 33,040 14.150 13.12 11.13 13.12 13.12 13.12 2,518 13.121 0.50%
2024-01-19 0 14.08 12.00 14.14 14.08 14.08 1,054 14,833 14.073 13.06 11.13 13.11 13.06 13.06 1,137 13.050 0.00%
2024-01-18 0 14.08 - 14.23 14.08 14.09 21,738 306,059 14.079 13.06 - 13.20 13.06 13.07 23,443 13.056 -0.49%
2024-01-17 0 14.15 - 14.18 14.13 14.22 10,252 145,161 14.159 13.12 - 13.15 13.10 13.19 11,056 13.130 -0.56%
2024-01-16 0 14.23 14.20 14.23 14.16 14.27 1,600 22,692 14.183 13.20 13.17 13.20 13.13 13.23 1,725 13.151 0.28%
2024-01-15 0 14.19 14.19 14.25 14.19 14.19 3,200 45,408 14.190 13.16 13.16 13.21 13.16 13.16 3,451 13.158 0.28%
2024-01-12 0 14.15 14.15 14.21 - - 0 0 - 13.12 13.12 13.18 - - 0 - 0.00%
2024-01-11 0 14.15 - 14.30 14.10 14.15 54,000 763,600 14.141 13.12 - 13.26 13.07 13.12 58,235 13.112 0.00%
2024-01-10 0 14.15 - 14.20 14.14 14.15 55,000 777,750 14.141 13.12 - 13.17 13.11 13.12 59,313 13.113 0.00%
2024-01-09 0 14.15 12.00 14.15 14.05 14.17 1,400 19,790 14.136 13.12 11.13 13.12 13.03 13.14 1,510 13.108 0.35%
2024-01-08 0 14.10 13.70 14.12 14.06 14.10 6,200 87,372 14.092 13.07 12.70 13.09 13.04 13.07 6,686 13.067 -0.14%
2024-01-05 0 14.12 - 14.23 14.12 14.15 14,037 198,588 14.148 13.09 - 13.20 13.09 13.12 15,138 13.119 -0.70%
2024-01-04 0 14.22 14.15 14.22 14.09 14.24 5,200 73,550 14.144 13.19 13.12 13.19 13.07 13.20 5,608 13.116 0.00%
2024-01-03 0 14.22 - 14.26 14.19 14.24 5,200 73,816 14.195 13.19 - 13.22 13.16 13.20 5,608 13.163 -0.21%
2024-01-02 0 14.36 14.33 14.42 - - 0 0 - 13.21 13.19 13.27 - - 0 - 0.00%
2023-12-29 0 14.36 - 14.44 14.36 14.40 600 8,624 14.373 13.21 - 13.29 13.21 13.25 652 13.226 0.21%
2023-12-28 0 14.33 14.33 14.50 14.33 14.33 6,322 90,568 14.326 13.19 13.19 13.34 13.19 13.19 6,870 13.182 -0.49%
2023-12-27 0 14.40 - 14.40 14.30 14.40 2,600 37,340 14.362 13.25 - 13.25 13.16 13.25 2,826 13.215 0.70%
2023-12-22 0 14.30 14.30 14.50 - - 0 0 - 13.16 13.16 13.34 - - 0 - 0.00%
2023-12-21 0 14.30 14.29 14.38 14.29 14.30 31,972 457,214 14.301 13.16 13.15 13.23 13.15 13.16 34,746 13.159 0.00%
2023-12-20 0 14.30 - 14.50 14.30 14.30 275 3,920 14.255 13.16 - 13.34 13.16 13.16 299 13.117 -0.21%
2023-12-19 0 14.33 - 14.39 - - 0 0 - 13.19 - 13.24 - - 0 - -0.21%
2023-12-18 0 14.36 - 14.36 14.36 14.36 200 2,872 14.360 13.21 - 13.21 13.21 13.21 217 13.214 0.56%
2023-12-15 0 14.28 14.23 14.36 14.23 14.30 3,400 48,552 14.280 13.14 13.09 13.21 13.09 13.16 3,695 13.140 0.21%
2023-12-14 0 14.25 12.00 14.25 14.15 14.27 10,000 142,336 14.234 13.11 11.04 13.11 13.02 13.13 10,867 13.097 1.50%
2023-12-13 0 14.04 14.03 14.15 - - 0 0 - 12.92 12.91 13.02 - - 0 - 0.29%
2023-12-12 0 14.00 - 14.15 14.00 14.00 200 2,800 14.000 12.88 - 13.02 12.88 12.88 217 12.882 -0.85%
2023-12-11 0 14.12 12.00 14.15 14.01 14.12 2,600 36,674 14.105 12.99 11.04 13.02 12.89 12.99 2,826 12.979 0.36%
2023-12-08 0 14.07 14.06 14.15 14.06 14.10 12,400 174,824 14.099 12.95 12.94 13.02 12.94 12.97 13,476 12.973 -0.21%
2023-12-07 0 14.10 12.00 14.20 14.06 14.10 4,000 56,296 14.074 12.97 11.04 13.07 12.94 12.97 4,347 12.951 0.64%
2023-12-06 0 14.01 12.00 14.10 14.01 14.01 4,000 56,040 14.010 12.89 11.04 12.97 12.89 12.89 4,347 12.892 0.07%
2023-12-05 0 14.00 12.00 14.06 14.00 14.07 6,800 95,606 14.060 12.88 11.04 12.94 12.88 12.95 7,390 12.937 -0.28%
2023-12-04 0 14.04 13.85 14.04 13.95 14.04 2,000 27,978 13.989 12.92 12.74 12.92 12.84 12.92 2,173 12.872 0.65%
2023-12-01 0 13.95 13.95 14.00 - - 0 0 - 12.84 12.84 12.88 - - 0 - 0.36%
2023-11-30 0 13.90 12.00 13.98 13.90 13.90 5,000 69,500 13.900 12.79 11.04 12.86 12.79 12.79 5,434 12.790 -0.14%
2023-11-29 0 13.92 13.85 13.95 13.89 13.96 35,600 495,322 13.914 12.81 12.74 12.84 12.78 12.85 38,688 12.803 0.51%
2023-11-28 0 13.85 12.00 13.85 13.87 13.87 200 2,774 13.870 12.74 11.04 12.74 12.76 12.76 217 12.763 1.02%
2023-11-27 0 13.71 12.00 13.90 13.71 13.82 3,400 46,680 13.729 12.62 11.04 12.79 12.62 12.72 3,695 12.633 -0.80%
2023-11-24 0 13.82 12.00 13.82 13.75 13.86 3,400 46,998 13.823 12.72 11.04 12.72 12.65 12.75 3,695 12.720 0.14%
2023-11-23 0 13.80 - 13.82 13.56 13.90 1,400 19,252 13.751 12.70 - 12.72 12.48 12.79 1,521 12.654 0.00%
2023-11-22 0 13.80 13.56 13.90 13.80 13.80 1,200 16,560 13.800 12.70 12.48 12.79 12.70 12.70 1,304 12.698 0.07%
2023-11-21 0 13.79 13.56 13.80 13.72 13.79 5,779 79,598 13.774 12.69 12.48 12.70 12.62 12.69 6,280 12.674 0.36%
2023-11-20 0 13.74 13.56 13.80 - - 0 0 - 12.64 12.48 12.70 - - 0 - 0.00%
2023-11-17 0 13.74 12.00 13.76 13.74 13.74 2,800 38,472 13.740 12.64 11.04 12.66 12.64 12.64 3,043 12.643 -0.15%
2023-11-16 0 13.76 12.00 13.76 13.76 13.76 200 2,752 13.760 12.66 11.04 12.66 12.66 12.66 217 12.662 0.15%
2023-11-15 0 13.74 12.00 13.76 13.68 13.74 13,800 189,588 13.738 12.64 11.04 12.66 12.59 12.64 14,997 12.642 1.03%
2023-11-14 0 13.60 12.00 13.80 13.56 13.60 34,200 464,952 13.595 12.51 11.04 12.70 12.48 12.51 37,167 12.510 -0.37%
2023-11-13 0 13.65 12.00 13.65 13.54 13.66 2,400 32,520 13.550 12.56 11.04 12.56 12.46 12.57 2,608 12.468 -0.15%
2023-11-10 0 13.67 12.00 13.85 - - 0 0 - 12.58 11.04 12.74 - - 0 - -0.29%
2023-11-09 0 13.71 12.00 13.71 13.63 13.72 26,200 358,926 13.700 12.62 11.04 12.62 12.54 12.62 28,473 12.606 0.81%
2023-11-08 0 13.60 12.00 13.66 - - 0 0 - 12.51 11.04 12.57 - - 0 - 0.00%
2023-11-07 0 13.60 13.50 13.65 - - 0 0 - 12.51 12.42 12.56 - - 0 - 0.00%
2023-11-06 0 13.60 12.00 13.70 13.60 13.70 1,800 24,500 13.611 12.51 11.04 12.61 12.51 12.61 1,956 12.525 0.00%
2023-11-03 0 13.60 12.00 13.85 13.60 13.60 21,800 296,480 13.600 12.51 11.04 12.74 12.51 12.51 23,691 12.514 0.89%
2023-11-02 0 13.48 12.00 13.60 13.48 13.48 2,000 26,960 13.480 12.40 11.04 12.51 12.40 12.40 2,173 12.404 0.15%
2023-11-01 0 13.46 13.37 13.46 13.49 13.49 1,000 13,490 13.490 12.39 12.30 12.39 12.41 12.41 1,087 12.413 -0.30%
2023-10-31 0 13.50 12.00 13.60 13.50 13.50 1,200 16,200 13.500 12.42 11.04 12.51 12.42 12.42 1,304 12.422 0.75%
2023-10-30 0 13.40 13.39 13.60 13.39 13.40 5,200 69,678 13.400 12.33 12.32 12.51 12.32 12.33 5,651 12.330 0.15%
2023-10-27 0 13.38 13.37 13.85 13.37 13.37 1,200 16,044 13.370 12.31 12.30 12.74 12.30 12.30 1,304 12.303 -0.45%
2023-10-26 0 13.44 12.00 13.85 - - 0 0 - 12.37 11.04 12.74 - - 0 - -0.07%
2023-10-25 0 13.45 13.39 13.85 13.39 13.45 19,400 260,906 13.449 12.38 12.32 12.74 12.32 12.38 21,083 12.375 -0.15%
2023-10-24 0 13.47 12.00 13.85 13.40 13.47 2,349 31,515 13.416 12.39 11.04 12.74 12.33 12.39 2,553 12.345 0.67%
2023-10-20 0 13.38 13.31 13.40 13.38 13.40 400 5,356 13.390 12.31 12.25 12.33 12.31 12.33 435 12.321 -0.15%
2023-10-19 0 13.40 13.34 13.40 - - 6 79 13.167 12.33 12.28 12.33 - - 7 12.116 0.00%
2023-10-18 0 13.40 13.39 13.85 13.40 13.46 8,800 118,400 13.455 12.33 12.32 12.74 12.33 12.39 9,563 12.381 -1.03%
2023-10-17 0 13.54 13.44 13.85 13.44 13.54 58,800 795,952 13.537 12.46 12.37 12.74 12.37 12.46 63,901 12.456 0.07%
2023-10-16 0 13.53 13.46 13.85 13.53 13.53 4,200 56,826 13.530 12.45 12.39 12.74 12.45 12.45 4,564 12.450 0.00%
2023-10-13 0 13.53 12.00 13.85 13.47 13.53 48,800 659,906 13.523 12.45 11.04 12.74 12.39 12.45 53,033 12.443 0.07%
2023-10-12 0 13.52 12.00 13.85 - - 0 0 - 12.44 11.04 12.74 - - 0 - 0.37%
2023-10-11 0 13.47 12.00 13.85 13.47 13.47 1,200 16,164 13.470 12.39 11.04 12.74 12.39 12.39 1,304 12.395 -0.44%
2023-10-10 0 13.53 13.45 13.53 13.50 13.56 12,000 162,120 13.510 12.45 12.38 12.45 12.42 12.48 13,041 12.432 1.05%
2023-10-09 0 13.39 - 13.50 13.39 13.52 1,600 21,450 13.406 12.32 - 12.42 12.32 12.44 1,739 12.336 -0.81%
2023-10-06 0 13.50 13.43 13.50 13.50 13.50 69,000 931,500 13.500 12.42 12.36 12.42 12.42 12.42 74,986 12.422 0.82%
2023-10-05 0 13.39 13.39 13.85 13.39 13.39 1,200 16,068 13.390 12.32 12.32 12.74 12.32 12.32 1,304 12.321 -0.59%
2023-10-04 0 13.58 13.46 13.58 - - 0 0 - 12.39 12.29 12.39 - - 0 - -0.73%
2023-10-03 0 13.68 12.00 13.85 - - 0 0 - 12.49 10.95 12.64 - - 0 - -0.15%
2023-09-29 0 13.70 12.00 13.90 13.59 13.70 50,400 690,442 13.699 12.50 10.95 12.69 12.40 12.50 55,219 12.504 0.59%
2023-09-28 0 13.62 13.57 13.90 13.60 13.60 21,600 293,760 13.600 12.43 12.39 12.69 12.41 12.41 23,665 12.413 0.15%
2023-09-27 0 13.60 12.00 13.71 13.60 13.60 5,600 76,160 13.600 12.41 10.95 12.51 12.41 12.41 6,135 12.413 -0.37%
2023-09-26 0 13.65 12.00 13.71 - - 0 0 - 12.46 10.95 12.51 - - 0 - 0.00%
2023-09-25 0 13.65 - 13.76 13.65 13.65 200 2,730 13.650 12.46 - 12.56 12.46 12.46 219 12.459 0.00%
2023-09-22 0 13.65 13.65 13.75 13.63 13.63 400 5,452 13.630 12.46 12.46 12.55 12.44 12.44 438 12.440 -0.87%
2023-09-21 0 13.77 12.00 13.77 13.78 13.78 779 10,734 13.779 12.57 10.95 12.57 12.58 12.58 853 12.577 -0.36%
2023-09-20 0 13.82 13.70 13.82 13.82 13.82 5,400 74,628 13.820 12.61 12.50 12.61 12.61 12.61 5,916 12.614 0.00%
2023-09-19 0 13.82 13.71 13.88 - - 0 0 - 12.61 12.51 12.67 - - 0 - 0.00%
2023-09-18 0 13.82 12.00 13.82 13.72 13.83 1,000 13,742 13.742 12.61 10.95 12.61 12.52 12.62 1,096 12.543 0.07%
2023-09-15 0 13.81 13.75 13.83 13.81 13.81 3,600 49,716 13.810 12.60 12.55 12.62 12.60 12.60 3,944 12.605 -0.50%
2023-09-14 0 13.88 13.77 13.88 13.77 13.88 600 8,284 13.807 12.67 12.57 12.67 12.57 12.67 657 12.602 0.36%
2023-09-13 0 13.83 13.71 13.90 13.83 13.83 400 5,532 13.830 12.62 12.51 12.69 12.62 12.62 438 12.623 -0.07%
2023-09-12 0 13.84 13.72 13.90 - - 0 0 - 12.63 12.52 12.69 - - 0 - -0.14%
2023-09-11 0 13.86 12.00 13.90 13.75 13.86 22,200 305,492 13.761 12.65 10.95 12.69 12.55 12.65 24,323 12.560 0.80%
2023-09-07 0 13.75 13.74 13.90 13.74 13.74 200 2,748 13.740 12.55 12.54 12.69 12.54 12.54 219 12.541 -0.15%
2023-09-06 0 13.77 13.76 13.90 13.76 13.76 1,000 13,760 13.760 12.57 12.56 12.69 12.56 12.56 1,096 12.559 -0.51%
2023-09-05 0 13.84 13.81 13.90 - - 0 0 - 12.63 12.60 12.69 - - 0 - 0.00%
2023-09-04 0 13.84 12.00 13.90 13.84 13.85 6,000 83,042 13.840 12.63 10.95 12.69 12.63 12.64 6,574 12.632 0.00%
2023-08-31 0 13.84 12.00 13.90 - - 0 0 - 12.63 10.95 12.69 - - 0 - 0.22%
2023-08-30 0 13.81 13.81 13.90 13.80 13.90 1,000 13,860 13.860 12.60 12.60 12.69 12.60 12.69 1,096 12.650 0.07%
2023-08-29 0 13.80 12.00 14.00 13.76 13.80 11,618 159,869 13.761 12.60 10.95 12.78 12.56 12.60 12,729 12.559 0.36%
2023-08-28 0 13.75 12.00 13.80 13.72 13.75 1,000 13,726 13.726 12.55 10.95 12.60 12.52 12.55 1,096 12.528 0.00%
2023-08-25 0 13.75 12.00 14.00 13.75 13.80 800 11,010 13.763 12.55 10.95 12.78 12.55 12.60 876 12.561 -0.36%
2023-08-24 0 13.80 13.80 14.00 13.75 13.75 200 2,750 13.750 12.60 12.60 12.78 12.55 12.55 219 12.550 1.02%
2023-08-23 0 13.66 12.00 14.00 13.66 13.66 1,000 13,660 13.660 12.47 10.95 12.78 12.47 12.47 1,096 12.468 -0.58%
2023-08-22 0 13.74 12.00 14.00 - - 0 0 - 12.54 10.95 12.78 - - 0 - -0.15%
2023-08-21 0 13.76 12.00 13.76 13.79 13.79 379 5,226 13.789 12.56 10.95 12.56 12.59 12.59 415 12.585 0.36%
2023-08-18 0 13.71 13.67 14.00 13.71 13.71 2,400 32,904 13.710 12.51 12.48 12.78 12.51 12.51 2,629 12.513 0.00%
2023-08-17 0 13.71 12.00 14.00 13.71 13.72 1,800 24,690 13.717 12.51 10.95 12.78 12.51 12.52 1,972 12.519 -1.01%
2023-08-16 0 13.85 12.00 14.00 - - 0 0 - 12.64 10.95 12.78 - - 0 - -0.07%
2023-08-15 0 13.86 12.00 14.00 13.77 13.87 6,800 93,656 13.773 12.65 10.95 12.78 12.57 12.66 7,450 12.571 0.65%
2023-08-14 0 13.77 12.00 14.00 13.77 13.99 5,000 69,130 13.826 12.57 10.95 12.78 12.57 12.77 5,478 12.619 -1.15%
2023-08-11 0 13.93 12.00 14.00 13.93 13.95 4,200 58,510 13.931 12.71 10.95 12.78 12.71 12.73 4,602 12.715 -0.29%
2023-08-10 0 13.97 12.00 14.00 13.97 13.97 1,600 22,352 13.970 12.75 10.95 12.78 12.75 12.75 1,753 12.751 0.14%
2023-08-09 0 13.95 12.00 14.00 13.86 13.95 2,800 39,006 13.931 12.73 10.95 12.78 12.65 12.73 3,068 12.715 0.87%
2023-08-08 0 13.83 12.00 14.15 - - 0 0 - 12.62 10.95 12.92 - - 0 - 0.07%
2023-08-07 0 13.82 12.00 14.15 13.82 13.82 406 5,611 13.820 12.61 10.95 12.92 12.61 12.61 445 12.614 0.51%
2023-08-04 0 13.75 12.00 14.15 13.75 13.85 978 13,489 13.792 12.55 10.95 12.92 12.55 12.64 1,072 12.589 -0.29%
2023-08-03 0 13.79 12.00 14.15 13.79 13.81 180,600 2,491,314 13.795 12.59 10.95 12.92 12.59 12.60 197,870 12.591 -0.79%
2023-08-02 0 13.90 13.80 14.15 13.90 13.95 800 11,130 13.913 12.69 12.60 12.92 12.69 12.73 876 12.698 -0.50%
2023-08-01 0 13.97 13.80 14.15 13.97 13.97 1,200 16,764 13.970 12.75 12.60 12.92 12.75 12.75 1,315 12.751 0.22%
2023-07-31 0 13.94 13.80 14.15 13.82 13.94 1,008 13,977 13.866 12.72 12.60 12.92 12.61 12.72 1,104 12.656 0.50%
2023-07-28 0 13.87 12.00 14.15 13.87 13.87 4,000 55,480 13.870 12.66 10.95 12.92 12.66 12.66 4,382 12.659 0.00%
2023-07-27 0 13.87 12.00 14.15 13.87 13.87 200 2,774 13.870 12.66 10.95 12.92 12.66 12.66 219 12.659 -0.72%
2023-07-26 0 13.97 13.80 14.15 13.94 13.97 400 5,582 13.955 12.75 12.60 12.92 12.72 12.75 438 12.737 -0.14%
2023-07-25 0 13.99 13.94 14.15 13.99 13.99 1,600 22,384 13.990 12.77 12.72 12.92 12.77 12.77 1,753 12.769 -0.21%
2023-07-24 0 14.02 12.00 14.15 - - 0 0 - 12.80 10.95 12.92 - - 0 - 0.00%
2023-07-21 0 14.02 12.00 14.15 14.02 14.02 559 7,837 14.020 12.80 10.95 12.92 12.80 12.80 612 12.796 0.14%
2023-07-20 0 14.00 12.00 14.15 14.00 14.04 800 11,224 14.030 12.78 10.95 12.92 12.78 12.81 876 12.805 0.50%
2023-07-19 0 13.93 12.00 14.15 - - 0 0 - 12.71 10.95 12.92 - - 0 - 0.00%
2023-07-18 0 13.93 12.00 14.15 13.92 14.03 800 11,158 13.948 12.71 10.95 12.92 12.71 12.81 876 12.730 -0.78%
2023-07-14 0 14.04 12.00 14.10 13.94 14.05 400 5,598 13.995 12.81 10.95 12.87 12.72 12.82 438 12.774 1.15%
2023-07-13 0 13.88 13.60 14.10 13.88 13.88 600 8,328 13.880 12.67 12.41 12.87 12.67 12.67 657 12.669 0.29%
2023-07-12 0 13.84 13.50 14.15 - - 0 0 - 12.63 12.32 12.92 - - 0 - 0.00%
2023-07-11 0 13.84 13.50 14.15 13.84 13.88 4,400 60,992 13.862 12.63 12.32 12.92 12.63 12.67 4,821 12.652 0.44%
2023-07-10 0 13.78 13.76 14.15 13.78 13.86 6,600 90,980 13.785 12.58 12.56 12.92 12.58 12.65 7,231 12.582 -0.51%
2023-07-07 0 13.85 13.50 14.15 13.85 13.87 15,400 213,486 13.863 12.64 12.32 12.92 12.64 12.66 16,873 12.653 0.00%
2023-07-06 0 13.85 13.85 14.15 13.84 13.84 600 8,304 13.840 12.64 12.64 12.92 12.63 12.63 657 12.632 -1.00%
2023-07-05 0 14.10 13.80 14.15 14.11 14.11 250 3,516 14.064 12.77 12.50 12.81 12.78 12.78 276 12.736 0.57%
2023-07-04 0 14.02 14.02 14.60 - - 0 0 - 12.70 12.70 13.22 - - 0 - 0.21%
2023-07-03 0 13.99 13.99 14.60 13.99 14.11 800 11,216 14.020 12.67 12.67 13.22 12.67 12.78 883 12.697 -0.85%
2023-06-30 0 14.11 14.00 14.60 14.11 14.11 400 5,644 14.110 12.78 12.68 13.22 12.78 12.78 442 12.778 0.43%
2023-06-29 0 14.05 14.00 15.80 14.05 14.05 400 5,620 14.050 12.72 12.68 14.31 12.72 12.72 442 12.724 0.07%
2023-06-28 0 14.04 14.00 15.80 - - 0 0 - 12.71 12.68 14.31 - - 0 - 0.00%
2023-06-27 0 14.04 14.00 14.60 14.04 14.04 1,000 14,040 14.040 12.71 12.68 13.22 12.71 12.71 1,104 12.715 -0.78%
2023-06-26 0 14.15 14.00 14.60 14.15 14.15 200 2,830 14.150 12.81 12.68 13.22 12.81 12.81 221 12.814 1.07%
2023-06-23 0 14.00 13.90 14.60 14.00 14.01 6,600 92,436 14.006 12.68 12.59 13.22 12.68 12.69 7,288 12.683 -0.99%
2023-06-21 0 14.14 14.00 14.15 14.15 14.15 974 13,782 14.150 12.81 12.68 12.81 12.81 12.81 1,076 12.814 0.93%
2023-06-20 0 14.01 14.00 14.60 14.00 14.00 2,600 36,400 14.000 12.69 12.68 13.22 12.68 12.68 2,871 12.678 0.00%
2023-06-19 0 14.01 14.00 14.60 14.01 14.12 800 11,252 14.065 12.69 12.68 13.22 12.69 12.79 883 12.737 -0.28%
2023-06-16 0 14.05 14.00 14.12 14.05 14.12 6,000 84,650 14.108 12.72 12.68 12.79 12.72 12.79 6,625 12.777 -0.14%
2023-06-15 0 14.07 14.00 15.80 14.01 14.07 47,600 666,888 14.010 12.74 12.68 14.31 12.69 12.74 52,562 12.688 -0.14%
2023-06-14 0 14.09 14.00 14.60 14.09 14.09 2,400 33,816 14.090 12.76 12.68 13.22 12.76 12.76 2,650 12.760 0.57%
2023-06-13 0 14.01 14.00 14.60 14.01 14.12 88,000 1,233,326 14.015 12.69 12.68 13.22 12.69 12.79 97,173 12.692 0.00%
2023-06-12 0 14.01 14.00 14.60 14.01 14.01 1,000 14,010 14.010 12.69 12.68 13.22 12.69 12.69 1,104 12.687 -0.64%
2023-06-09 0 14.10 14.00 15.80 14.10 14.10 1,600 22,560 14.100 12.77 12.68 14.31 12.77 12.77 1,767 12.769 0.64%
2023-06-08 0 14.01 14.00 14.60 14.01 14.01 1,400 19,614 14.010 12.69 12.68 13.22 12.69 12.69 1,546 12.687 -0.78%
2023-06-07 0 14.12 14.00 14.12 - - 0 0 - 12.79 12.68 12.79 - - 0 - 0.00%
2023-06-06 0 14.12 14.00 14.12 14.12 14.12 3,000 42,360 14.120 12.79 12.68 12.79 12.79 12.79 3,313 12.787 0.57%
2023-06-05 0 14.04 - 15.80 14.04 14.04 400 5,616 14.040 12.71 - 14.31 12.71 12.71 442 12.715 -0.14%
2023-06-02 0 14.06 14.05 15.80 14.04 14.08 2,619 36,865 14.076 12.73 12.72 14.31 12.71 12.75 2,892 12.747 0.07%
2023-06-01 0 14.05 12.00 15.80 13.93 14.13 25,800 362,242 14.040 12.72 10.87 14.31 12.62 12.80 28,489 12.715 0.00%
2023-05-31 0 14.05 12.00 15.80 14.05 14.05 1,000 14,050 14.050 12.72 10.87 14.31 12.72 12.72 1,104 12.724 -0.14%
2023-05-30 0 14.07 12.00 15.80 14.07 14.08 4,000 56,300 14.075 12.74 10.87 14.31 12.74 12.75 4,417 12.746 0.14%
2023-05-29 0 14.05 - 15.80 13.95 14.06 28,000 392,302 14.011 12.72 - 14.31 12.63 12.73 30,919 12.688 -0.14%
2023-05-25 0 14.07 14.02 15.80 14.07 14.07 200 2,814 14.070 12.74 12.70 14.31 12.74 12.74 221 12.742 0.14%
2023-05-24 0 14.05 14.01 15.80 14.01 14.11 13,450 188,837 14.040 12.72 12.69 14.31 12.69 12.78 14,852 12.715 0.29%
2023-05-23 0 14.01 14.00 15.80 14.00 14.00 600 8,400 14.000 12.69 12.68 14.31 12.68 12.68 663 12.678 -0.43%
2023-05-22 0 14.07 14.00 - 14.01 14.10 1,576 22,197 14.084 12.74 12.68 - 12.69 12.77 1,740 12.755 -0.07%
2023-05-19 0 14.08 14.01 - 14.08 14.11 4,000 56,326 14.082 12.75 12.69 - 12.75 12.78 4,417 12.752 0.14%
2023-05-18 0 14.06 14.00 14.60 14.06 14.17 800 11,306 14.133 12.73 12.68 13.22 12.73 12.83 883 12.798 -0.78%
2023-05-17 0 14.17 14.10 14.60 - - 0 0 - 12.83 12.77 13.22 - - 0 - 0.00%
2023-05-16 0 14.17 14.12 14.60 14.17 14.23 501 7,101 14.174 12.83 12.79 13.22 12.83 12.89 553 12.836 -0.70%
2023-05-15 0 14.27 14.00 14.60 14.15 14.27 7,200 101,904 14.153 12.92 12.68 13.22 12.81 12.92 7,951 12.817 0.14%
2023-05-12 0 14.25 14.00 14.60 14.25 14.25 2,800 39,900 14.250 12.90 12.68 13.22 12.90 12.90 3,092 12.905 0.00%
2023-05-11 0 14.25 - 14.60 14.25 14.25 2,200 31,350 14.250 12.90 - 13.22 12.90 12.90 2,429 12.905 0.35%
2023-05-10 0 14.20 - 14.60 - - 0 0 - 12.86 - 13.22 - - 0 - -0.28%
2023-05-09 0 14.24 13.80 - 14.24 14.24 2,200 31,328 14.240 12.90 12.50 - 12.90 12.90 2,429 12.896 -0.35%
2023-05-08 0 14.29 14.17 - 14.29 14.29 613 8,759 14.289 12.94 12.83 - 12.94 12.94 677 12.940 0.56%
2023-05-05 0 14.21 14.20 - 14.20 14.20 1,400 19,880 14.200 12.87 12.86 - 12.86 12.86 1,546 12.860 -0.91%
2023-05-04 0 14.34 14.21 - 14.21 14.34 1,000 14,262 14.262 12.99 12.87 - 12.87 12.99 1,104 12.916 0.84%
2023-05-03 0 14.22 14.22 - 14.13 14.22 7,800 110,692 14.191 12.88 12.88 - 12.80 12.88 8,613 12.852 0.21%
2023-05-02 0 14.19 13.97 - 14.06 14.19 7,600 107,792 14.183 12.85 12.65 - 12.73 12.85 8,392 12.844 -0.07%
2023-04-28 0 14.20 13.96 - 14.08 14.20 51,600 732,648 14.199 12.86 12.64 - 12.75 12.86 56,979 12.858 0.28%
2023-04-27 0 14.16 14.16 - 13.96 14.27 1,600 22,550 14.094 12.82 12.82 - 12.64 12.92 1,767 12.763 -0.70%
2023-04-26 0 14.26 13.96 - 14.13 14.26 948 13,466 14.205 12.91 12.64 - 12.80 12.91 1,047 12.864 1.28%
2023-04-25 0 14.08 13.96 14.60 14.08 14.08 400 5,632 14.080 12.75 12.64 13.22 12.75 12.75 442 12.751 -0.35%
2023-04-24 0 14.13 13.96 14.60 - - 0 0 - 12.80 12.64 13.22 - - 0 - 0.00%
2023-04-21 0 14.13 13.98 14.18 - - 0 0 - 12.80 12.66 12.84 - - 0 - 0.00%
2023-04-20 0 14.13 13.98 14.60 14.08 14.13 6,200 87,386 14.095 12.80 12.66 13.22 12.75 12.80 6,846 12.764 0.36%
2023-04-19 0 14.08 13.98 - - - 17 237 13.941 12.75 12.66 - - - 19 12.625 0.00%
2023-04-18 0 14.08 14.08 14.60 14.05 14.08 4,200 59,040 14.057 12.75 12.75 13.22 12.72 12.75 4,638 12.730 0.00%
2023-04-17 0 14.08 13.90 14.60 14.08 14.08 20,200 284,416 14.080 12.75 12.59 13.22 12.75 12.75 22,306 12.751 -0.42%
2023-04-14 0 14.14 14.12 14.60 14.14 14.14 20,600 291,284 14.140 12.81 12.79 13.22 12.81 12.81 22,747 12.805 0.14%
2023-04-13 0 14.12 14.12 14.60 14.12 14.12 1,000 14,120 14.120 12.79 12.79 13.22 12.79 12.79 1,104 12.787 -0.70%
2023-04-12 0 14.22 12.34 - 14.22 14.22 3,800 54,036 14.220 12.88 11.18 - 12.88 12.88 4,196 12.878 0.00%
2023-04-11 0 14.22 12.34 - 14.22 14.25 600 8,538 14.230 12.88 11.18 - 12.88 12.90 663 12.887 -0.42%
2023-04-06 0 14.28 14.15 - 14.20 14.28 12,200 174,056 14.267 12.93 12.81 - 12.86 12.93 13,472 12.920 0.63%
2023-04-04 0 14.19 13.80 14.20 14.16 14.19 600 8,502 14.170 12.85 12.50 12.86 12.82 12.85 663 12.832 0.35%
2023-04-03 0 14.14 13.80 - 14.14 14.15 616 8,711 14.141 12.81 12.50 - 12.81 12.81 680 12.806 1.07%
2023-03-31 0 14.10 13.90 15.80 14.10 14.16 5,494 77,644 14.133 12.67 12.49 14.20 12.67 12.72 6,114 12.699 -0.56%
2023-03-30 0 14.18 13.90 14.18 13.96 14.20 1,800 25,368 14.093 12.74 12.49 12.74 12.54 12.76 2,003 12.663 0.07%
2023-03-29 0 14.17 14.08 15.80 - - 0 0 - 12.73 12.65 14.20 - - 0 - -0.28%
2023-03-28 0 14.21 13.80 14.21 - - 0 0 - 12.77 12.40 12.77 - - 0 - -0.70%
2023-03-27 0 14.31 12.34 14.60 14.30 14.31 4,000 57,204 14.301 12.86 11.09 13.12 12.85 12.86 4,452 12.850 0.07%
2023-03-24 0 14.30 13.80 14.60 14.29 14.31 25,600 366,010 14.297 12.85 12.40 13.12 12.84 12.86 28,491 12.847 0.28%
2023-03-23 0 14.26 13.80 14.60 14.26 14.26 1,000 14,260 14.260 12.81 12.40 13.12 12.81 12.81 1,113 12.813 1.57%
2023-03-22 0 14.04 13.80 14.60 14.04 14.12 11,800 166,552 14.115 12.62 12.40 13.12 12.62 12.69 13,132 12.682 -0.99%
2023-03-21 0 14.18 14.12 15.80 14.18 14.18 774 10,975 14.180 12.74 12.69 14.20 12.74 12.74 861 12.741 0.21%
2023-03-20 0 14.15 14.14 15.80 14.10 14.10 1,600 22,560 14.100 12.71 12.71 14.20 12.67 12.67 1,781 12.669 0.14%
2023-03-17 0 14.13 14.13 15.80 14.05 14.07 10,600 148,942 14.051 12.70 12.70 14.20 12.62 12.64 11,797 12.625 0.14%
2023-03-16 0 14.11 13.80 15.80 14.11 14.11 1,200 16,932 14.110 12.68 12.40 14.20 12.68 12.68 1,336 12.678 -0.07%
2023-03-15 0 14.12 13.80 15.80 14.12 14.12 200 2,824 14.120 12.69 12.40 14.20 12.69 12.69 223 12.687 0.28%
2023-03-14 0 14.08 13.80 15.80 14.08 14.08 200 2,816 14.080 12.65 12.40 14.20 12.65 12.65 223 12.651 0.64%
2023-03-13 0 13.99 13.98 15.80 13.95 14.06 1,000 13,994 13.994 12.57 12.56 14.20 12.53 12.63 1,113 12.574 -0.14%
2023-03-10 0 14.01 13.93 15.80 13.93 14.01 21,000 292,778 13.942 12.59 12.52 14.20 12.52 12.59 23,371 12.527 0.65%
2023-03-09 0 13.92 13.85 15.80 13.93 13.93 1,400 19,502 13.930 12.51 12.44 14.20 12.52 12.52 1,558 12.517 0.14%
2023-03-08 0 13.90 13.80 15.80 13.90 13.90 7,600 105,640 13.900 12.49 12.40 14.20 12.49 12.49 8,458 12.490 -0.57%
2023-03-07 0 13.98 13.90 15.80 - - 0 0 - 12.56 12.49 14.20 - - 0 - 0.00%
2023-03-06 0 13.98 13.87 15.80 13.98 13.98 2,600 36,348 13.980 12.56 12.46 14.20 12.56 12.56 2,894 12.562 0.94%
2023-03-03 0 13.85 13.85 15.80 13.82 13.82 800 11,056 13.820 12.44 12.44 14.20 12.42 12.42 890 12.418 -0.07%
2023-03-02 0 13.86 13.86 15.80 13.85 13.86 2,000 27,716 13.858 12.45 12.45 14.20 12.44 12.45 2,226 12.452 -0.14%
2023-03-01 0 13.88 13.87 15.80 13.86 13.86 2,400 33,264 13.860 12.47 12.46 14.20 12.45 12.45 2,671 12.454 -0.57%
2023-02-28 0 13.96 13.85 15.80 13.85 13.96 34,200 473,716 13.851 12.54 12.44 14.20 12.44 12.54 38,062 12.446 0.58%
2023-02-27 0 13.88 12.34 15.80 13.88 13.88 10,000 138,800 13.880 12.47 11.09 14.20 12.47 12.47 11,129 12.472 -0.07%
2023-02-24 0 13.89 13.87 13.94 13.89 13.89 16,000 222,240 13.890 12.48 12.46 12.53 12.48 12.48 17,807 12.481 -0.36%
2023-02-23 0 13.94 13.89 15.80 13.94 13.94 400 5,576 13.940 12.53 12.48 14.20 12.53 12.53 445 12.526 -0.07%
2023-02-22 0 13.95 13.88 15.80 13.90 13.95 7,301 101,798 13.943 12.53 12.47 14.20 12.49 12.53 8,125 12.528 -0.07%
2023-02-21 0 13.96 13.90 15.80 13.96 14.00 11,377 158,846 13.962 12.54 12.49 14.20 12.54 12.58 12,662 12.545 0.00%
2023-02-20 0 13.96 13.96 15.80 13.94 14.02 10,600 147,856 13.949 12.54 12.54 14.20 12.53 12.60 11,797 12.533 0.14%
2023-02-17 0 13.94 13.90 15.80 13.94 14.00 8,400 117,128 13.944 12.53 12.49 14.20 12.53 12.58 9,349 12.529 -0.43%
2023-02-16 0 14.00 14.00 14.60 13.96 14.00 7,600 106,168 13.970 12.58 12.58 13.12 12.54 12.58 8,458 12.552 0.07%
2023-02-15 0 13.99 13.90 14.10 13.99 14.10 3,000 41,992 13.997 12.57 12.49 12.67 12.57 12.67 3,339 12.577 -0.78%
2023-02-14 0 14.10 13.90 15.80 14.10 14.11 18,200 256,800 14.110 12.67 12.49 14.20 12.67 12.68 20,255 12.678 0.57%
2023-02-13 0 14.02 14.00 15.80 14.00 14.02 58,800 824,360 14.020 12.60 12.58 14.20 12.58 12.60 65,440 12.597 -0.57%
2023-02-10 0 14.10 14.10 14.16 14.10 14.16 588 8,284 14.088 12.67 12.67 12.72 12.67 12.72 654 12.659 -0.63%
2023-02-09 0 14.19 14.11 15.80 14.07 14.19 21,400 302,722 14.146 12.75 12.68 14.20 12.64 12.75 23,817 12.711 0.07%
2023-02-08 0 14.18 14.10 15.80 14.10 14.18 3,000 42,380 14.127 12.74 12.67 14.20 12.67 12.74 3,339 12.693 0.57%
2023-02-07 0 14.10 14.10 14.18 14.10 14.18 813 11,510 14.157 12.67 12.67 12.74 12.67 12.74 905 12.721 -0.84%
2023-02-06 0 14.22 14.12 15.80 14.12 14.32 9,000 128,194 14.244 12.78 12.69 14.20 12.69 12.87 10,016 12.799 -0.70%
2023-02-03 0 14.32 14.22 14.32 14.22 14.33 3,718 53,221 14.314 12.87 12.78 12.87 12.78 12.88 4,138 12.862 0.77%
2023-02-02 0 14.21 14.20 14.30 14.20 14.30 163,000 2,316,496 14.212 12.77 12.76 12.85 12.76 12.85 181,406 12.770 0.14%
2023-02-01 0 14.19 14.11 14.20 14.19 14.19 400 5,676 14.190 12.75 12.68 12.76 12.75 12.75 445 12.750 0.07%
2023-01-31 0 14.18 14.08 14.18 14.13 14.19 19,200 271,710 14.152 12.74 12.65 12.74 12.70 12.75 21,368 12.716 0.00%
2023-01-30 0 14.18 14.14 14.20 14.18 14.18 3,000 42,540 14.180 12.74 12.71 12.76 12.74 12.74 3,339 12.741 0.28%
2023-01-27 0 14.14 14.14 14.15 14.14 14.16 12,011 169,853 14.142 12.71 12.71 12.71 12.71 12.72 13,367 12.707 -0.28%
2023-01-26 0 14.18 14.16 15.80 14.06 14.18 16,539 233,563 14.122 12.74 12.72 14.20 12.63 12.74 18,407 12.689 0.14%
2023-01-20 0 14.16 13.40 14.21 14.11 14.20 5,800 81,974 14.133 12.72 12.04 12.77 12.68 12.76 6,455 12.699 -0.28%
2023-01-19 0 14.20 13.40 15.80 14.14 14.20 981 13,865 14.134 12.76 12.04 14.20 12.71 12.76 1,092 12.699 1.21%
2023-01-18 0 14.03 13.40 15.80 14.03 14.10 8,200 115,060 14.032 12.61 12.04 14.20 12.61 12.67 9,126 12.608 -0.28%
2023-01-17 0 14.07 13.40 15.80 14.07 14.07 1,405 19,767 14.069 12.64 12.04 14.20 12.64 12.64 1,564 12.642 0.64%
2023-01-16 0 13.98 13.40 15.80 13.94 14.09 2,657 37,343 14.055 12.56 12.04 14.20 12.53 12.66 2,957 12.629 -0.29%
2023-01-13 0 14.02 13.97 15.80 13.97 14.02 10,800 151,286 14.008 12.60 12.55 14.20 12.55 12.60 12,020 12.587 0.14%
2023-01-12 0 14.00 13.90 14.00 14.01 14.03 600 8,414 14.023 12.58 12.49 12.58 12.59 12.61 668 12.600 0.29%
2023-01-11 0 13.96 13.90 13.98 14.00 14.01 2,600 36,410 14.004 12.54 12.49 12.56 12.58 12.59 2,894 12.583 -0.43%
2023-01-10 0 14.02 13.90 15.80 13.91 14.02 96,000 1,341,592 13.975 12.60 12.49 14.20 12.50 12.60 106,840 12.557 0.21%
2023-01-09 0 13.99 13.80 15.80 13.87 13.99 600 8,370 13.950 12.57 12.40 14.20 12.46 12.57 668 12.535 0.87%
2023-01-06 0 13.87 13.80 15.80 13.76 13.87 1,600 22,104 13.815 12.46 12.40 14.20 12.36 12.46 1,781 12.413 0.65%
2023-01-05 0 13.78 13.70 15.80 13.76 13.88 4,813 66,679 13.854 12.38 12.31 14.20 12.36 12.47 5,356 12.448 -0.58%
2023-01-04 0 13.86 13.78 14.15 13.79 13.86 17,400 240,406 13.816 12.45 12.38 12.71 12.39 12.45 19,365 12.415 0.51%
2023-01-03 0 13.90 13.40 13.90 13.90 13.90 472 6,545 13.867 12.39 11.95 12.39 12.39 12.39 529 12.361 0.00%
2022-12-30 0 13.90 13.40 14.50 13.79 13.98 901 12,453 13.821 12.39 11.95 12.93 12.29 12.46 1,011 12.321 0.22%
2022-12-29 0 13.87 13.40 14.50 13.88 13.88 14,800 205,424 13.880 12.36 11.95 12.93 12.37 12.37 16,603 12.373 -0.07%
2022-12-28 0 13.88 13.40 14.50 13.88 13.88 366,600 5,088,408 13.880 12.37 11.95 12.93 12.37 12.37 411,251 12.373 -0.72%
2022-12-23 0 13.98 13.40 14.50 13.98 13.98 2,000 27,960 13.980 12.46 11.95 12.93 12.46 12.46 2,244 12.462 0.43%
2022-12-22 0 13.92 13.40 14.50 13.88 13.97 17,600 245,592 13.954 12.41 11.95 12.93 12.37 12.45 19,744 12.439 0.07%
2022-12-21 0 13.91 13.88 14.50 13.91 13.93 1,343 18,687 13.914 12.40 12.37 12.93 12.40 12.42 1,507 12.404 0.29%
2022-12-20 0 13.87 13.40 14.50 13.87 13.87 395 5,459 13.820 12.36 11.95 12.93 12.36 12.36 443 12.320 -0.43%
2022-12-19 0 13.93 13.93 14.50 - - 0 0 - 12.42 12.42 12.93 - - 0 - 0.07%
2022-12-16 0 13.92 13.40 14.50 13.92 13.92 5,200 72,384 13.920 12.41 11.95 12.93 12.41 12.41 5,833 12.409 -0.14%
2022-12-15 0 13.94 13.40 14.00 13.94 14.00 10,200 142,332 13.954 12.43 11.95 12.48 12.43 12.48 11,442 12.439 -0.43%
2022-12-14 0 14.00 13.89 14.50 14.00 14.01 400 5,602 14.005 12.48 12.38 12.93 12.48 12.49 449 12.484 0.65%
2022-12-13 0 13.91 13.86 14.50 13.92 13.92 400 5,568 13.920 12.40 12.36 12.93 12.41 12.41 449 12.409 -0.29%
2022-12-12 0 13.95 13.90 14.50 13.96 13.96 200 2,792 13.960 12.44 12.39 12.93 12.44 12.44 224 12.444 -0.43%
2022-12-09 0 14.01 13.94 14.50 14.00 14.01 1,800 25,210 14.006 12.49 12.43 12.93 12.48 12.49 2,019 12.485 0.72%
2022-12-08 0 13.91 13.91 14.00 - - 0 0 - 12.40 12.40 12.48 - - 0 - 0.58%
2022-12-07 0 13.83 13.40 14.00 13.83 13.86 12,200 168,786 13.835 12.33 11.95 12.48 12.33 12.36 13,686 12.333 -0.65%
2022-12-06 0 13.92 13.81 13.92 13.92 13.92 200 2,784 13.920 12.41 12.31 12.41 12.41 12.41 224 12.409 0.51%
2022-12-05 0 13.85 13.84 14.00 13.85 13.85 200 2,770 13.850 12.35 12.34 12.48 12.35 12.35 224 12.346 -0.36%
2022-12-02 0 13.90 13.82 14.00 13.82 13.91 5,800 80,530 13.885 12.39 12.32 12.48 12.32 12.40 6,506 12.377 0.29%
2022-12-01 0 13.86 13.76 13.86 13.76 13.86 3,000 41,560 13.853 12.36 12.27 12.36 12.27 12.36 3,365 12.349 0.65%
2022-11-30 0 13.77 13.71 14.00 13.69 13.77 5,600 76,740 13.704 12.27 12.22 12.48 12.20 12.27 6,282 12.216 0.00%
2022-11-29 0 13.77 13.72 13.78 13.77 13.77 100,000 1,377,000 13.770 12.27 12.23 12.28 12.27 12.27 112,180 12.275 -0.15%
2022-11-28 0 13.79 13.74 14.00 13.64 13.79 103,400 1,420,418 13.737 12.29 12.25 12.48 12.16 12.29 115,994 12.246 0.80%
2022-11-25 0 13.68 13.40 13.74 - - 0 0 - 12.19 11.95 12.25 - - 0 - 0.00%
2022-11-24 0 13.68 13.60 14.00 13.60 13.68 13,000 177,792 13.676 12.19 12.12 12.48 12.12 12.19 14,583 12.191 1.11%
2022-11-23 0 13.53 13.40 13.65 13.52 13.53 13,200 178,564 13.528 12.06 11.95 12.17 12.05 12.06 14,808 12.059 -0.37%
2022-11-22 0 13.58 13.50 13.58 13.50 13.61 21,400 291,136 13.605 12.11 12.03 12.11 12.03 12.13 24,006 12.127 -0.29%
2022-11-21 0 13.62 13.54 13.62 13.52 13.62 3,146 42,749 13.588 12.14 12.07 12.14 12.05 12.14 3,529 12.113 0.29%
2022-11-18 0 13.58 13.40 13.70 - - 0 0 - 12.11 11.95 12.21 - - 0 - 0.00%
2022-11-17 0 13.58 13.55 13.66 13.58 13.66 16,400 223,352 13.619 12.11 12.08 12.18 12.11 12.18 18,398 12.140 0.00%
2022-11-16 0 13.58 13.40 13.58 13.60 13.60 1,200 16,320 13.600 12.11 11.95 12.11 12.12 12.12 1,346 12.123 0.15%
2022-11-15 0 13.56 13.40 13.60 13.48 13.56 11,000 149,080 13.553 12.09 11.95 12.12 12.02 12.09 12,340 12.081 0.59%
2022-11-14 0 13.48 13.40 13.60 13.40 13.48 12,000 161,702 13.475 12.02 11.95 12.12 11.95 12.02 13,462 12.012 0.15%
2022-11-11 0 13.46 12.34 13.60 13.36 13.48 119,000 1,600,480 13.449 12.00 11.00 12.12 11.91 12.02 133,494 11.989 1.51%
2022-11-10 0 13.26 13.26 13.33 13.26 13.33 6,600 87,530 13.262 11.82 11.82 11.88 11.82 11.88 7,404 11.822 0.53%
2022-11-09 0 13.19 12.34 13.36 13.19 13.28 38,650 512,612 13.263 11.76 11.00 11.91 11.76 11.84 43,358 11.823 -0.38%
2022-11-08 0 13.24 12.34 13.24 13.24 13.24 200 2,648 13.240 11.80 11.00 11.80 11.80 11.80 224 11.802 0.53%
2022-11-07 0 13.17 12.34 13.36 13.17 13.36 2,400 31,716 13.215 11.74 11.00 11.91 11.74 11.91 2,692 11.780 -0.60%
2022-11-04 0 13.25 13.18 13.30 13.28 13.28 3,200 42,408 13.253 11.81 11.75 11.86 11.84 11.84 3,590 11.814 -0.23%
2022-11-03 0 13.28 13.14 13.28 13.28 13.28 8,600 113,328 13.178 11.84 11.71 11.84 11.84 11.84 9,647 11.747 0.08%
2022-11-02 0 13.27 13.19 13.30 - - 0 0 - 11.83 11.76 11.86 - - 0 - 0.00%
2022-11-01 0 13.27 13.14 13.28 13.21 13.28 2,600 34,360 13.215 11.83 11.71 11.84 11.78 11.84 2,917 11.781 0.45%
2022-10-31 0 13.21 13.14 13.30 13.19 13.30 800 10,596 13.245 11.78 11.71 11.86 11.76 11.86 897 11.807 -0.68%
2022-10-28 0 13.30 12.34 13.32 13.30 13.30 7,600 101,080 13.300 11.86 11.00 11.87 11.86 11.86 8,526 11.856 0.30%
2022-10-27 0 13.26 12.34 13.34 13.26 13.34 50,200 665,756 13.262 11.82 11.00 11.89 11.82 11.89 56,314 11.822 -0.15%
2022-10-26 0 13.28 13.18 13.28 13.17 13.29 16,200 215,000 13.272 11.84 11.75 11.84 11.74 11.85 18,173 11.831 0.61%
2022-10-25 0 13.20 12.34 13.35 13.14 13.20 24,200 318,488 13.161 11.77 11.00 11.90 11.71 11.77 27,148 11.732 -0.53%
2022-10-24 0 13.27 12.34 13.28 13.18 13.29 7,322 96,747 13.213 11.83 11.00 11.84 11.75 11.85 8,214 11.779 0.00%
2022-10-21 0 13.27 12.34 13.42 13.29 13.29 7,400 98,346 13.290 11.83 11.00 11.96 11.85 11.85 8,301 11.847 -0.52%
2022-10-20 0 13.34 13.14 13.32 13.25 13.34 800 10,636 13.295 11.89 11.71 11.87 11.81 11.89 897 11.852 -0.15%
2022-10-19 0 13.36 13.14 13.42 13.36 13.43 10,200 136,732 13.405 11.91 11.71 11.96 11.91 11.97 11,442 11.950 -0.52%
2022-10-18 0 13.43 13.33 13.43 13.37 13.43 8,800 117,968 13.406 11.97 11.88 11.97 11.92 11.97 9,872 11.950 0.07%
2022-10-17 0 13.42 12.00 13.43 13.33 13.42 4,800 64,376 13.412 11.96 10.70 11.97 11.88 11.96 5,385 11.955 0.22%
2022-10-14 0 13.39 12.00 13.60 13.38 13.43 3,117 41,828 13.419 11.94 10.70 12.12 11.93 11.97 3,497 11.962 -0.74%
2022-10-13 0 13.49 13.45 14.50 - - 0 0 - 12.03 11.99 12.93 - - 0 - 0.00%
2022-10-12 0 13.49 12.34 14.50 13.48 13.50 44,000 593,470 13.488 12.03 11.00 12.93 12.02 12.03 49,359 12.024 0.07%
2022-10-11 0 13.48 12.34 13.52 13.48 13.57 45,800 617,492 13.482 12.02 11.00 12.05 12.02 12.10 51,378 12.019 -0.52%
2022-10-10 0 13.55 12.34 13.59 13.55 13.59 2,584 35,036 13.559 12.08 11.00 12.11 12.08 12.11 2,899 12.087 -0.29%
2022-10-07 0 13.59 13.14 14.50 13.59 13.60 7,800 106,060 13.597 12.11 11.71 12.93 12.11 12.12 8,750 12.121 -0.44%
2022-10-06 0 13.65 13.14 14.50 13.65 13.65 600 8,190 13.650 12.17 11.71 12.93 12.17 12.17 673 12.168 -0.36%
2022-10-05 0 13.81 13.65 13.92 13.81 13.91 77,200 1,069,500 13.854 12.21 12.07 12.31 12.21 12.30 87,298 12.251 0.29%
2022-10-03 0 13.77 13.65 14.50 13.70 13.77 4,800 65,788 13.706 12.18 12.07 12.82 12.12 12.18 5,428 12.120 0.36%
2022-09-30 0 13.72 13.70 14.50 13.72 13.72 1,000 13,720 13.720 12.13 12.12 12.82 12.13 12.13 1,131 12.133 -0.29%
2022-09-29 0 13.76 13.14 13.76 13.71 13.78 157,200 2,164,160 13.767 12.17 11.62 12.17 12.12 12.19 177,763 12.174 0.51%
2022-09-28 0 13.69 13.14 13.69 13.68 13.69 77,200 1,056,368 13.684 12.11 11.62 12.11 12.10 12.11 87,298 12.101 -0.94%
2022-09-27 0 13.82 13.75 13.82 13.82 13.82 400 5,528 13.820 12.22 12.16 12.22 12.22 12.22 452 12.221 -0.29%
2022-09-26 0 13.86 13.14 14.50 13.71 13.86 8,000 110,198 13.775 12.26 11.62 12.82 12.12 12.26 9,046 12.181 -0.79%
2022-09-23 0 13.97 13.91 14.30 13.91 13.97 32,200 447,938 13.911 12.35 12.30 12.65 12.30 12.35 36,412 12.302 -0.29%
2022-09-22 0 14.01 13.78 14.30 13.98 14.04 101,826 1,426,607 14.010 12.39 12.19 12.65 12.36 12.42 115,145 12.390 -0.43%
2022-09-21 0 14.07 13.78 14.30 - - 0 0 - 12.44 12.19 12.65 - - 0 - -0.21%
2022-09-20 0 14.10 13.78 14.30 14.10 14.10 200 2,820 14.100 12.47 12.19 12.65 12.47 12.47 226 12.469 0.14%
2022-09-19 0 14.08 13.78 14.30 - - 0 0 - 12.45 12.19 12.65 - - 0 - 0.00%
2022-09-16 0 14.08 13.78 14.50 14.08 14.08 1,000 14,080 14.080 12.45 12.19 12.82 12.45 12.45 1,131 12.451 0.00%
2022-09-15 0 14.08 13.78 14.50 - - 0 0 - 12.45 12.19 12.82 - - 0 - 0.00%
2022-09-14 0 14.08 13.78 14.30 14.08 14.10 1,000 14,088 14.088 12.45 12.19 12.65 12.45 12.47 1,131 12.458 -0.64%
2022-09-13 0 14.17 14.15 14.30 14.16 14.17 2,000 28,330 14.165 12.53 12.51 12.65 12.52 12.53 2,262 12.526 -0.28%
2022-09-09 0 14.21 14.15 14.30 14.21 14.21 20,000 284,200 14.210 12.57 12.51 12.65 12.57 12.57 22,616 12.566 0.00%
2022-09-08 0 14.21 14.15 14.30 14.20 14.21 3,400 48,310 14.209 12.57 12.51 12.65 12.56 12.57 3,845 12.565 0.07%
2022-09-07 0 14.20 14.15 14.50 14.19 14.20 622 8,828 14.193 12.56 12.51 12.82 12.55 12.56 703 12.551 -0.42%
2022-09-06 0 14.26 13.78 14.50 14.28 14.28 400 5,712 14.280 12.61 12.19 12.82 12.63 12.63 452 12.628 0.28%
2022-09-05 0 14.22 13.78 14.50 14.22 14.23 4,800 68,266 14.222 12.58 12.19 12.82 12.58 12.58 5,428 12.577 -0.28%
2022-09-02 0 14.26 13.78 14.50 14.26 14.26 200 2,852 14.260 12.61 12.19 12.82 12.61 12.61 226 12.610 0.00%
2022-09-01 0 14.26 13.78 14.45 14.26 14.26 3,600 51,336 14.260 12.61 12.19 12.78 12.61 12.61 4,071 12.610 -0.56%
2022-08-31 0 14.34 14.30 14.50 14.34 14.34 200 2,868 14.340 12.68 12.65 12.82 12.68 12.68 226 12.681 0.21%
2022-08-30 0 14.31 14.29 14.50 14.29 14.36 6,400 91,590 14.311 12.65 12.64 12.82 12.64 12.70 7,237 12.656 -0.07%
2022-08-29 0 14.32 13.78 14.32 14.32 14.36 14,000 200,760 14.340 12.66 12.19 12.66 12.66 12.70 15,831 12.681 -0.28%
2022-08-26 0 14.36 13.78 14.36 14.36 14.37 4,800 68,954 14.365 12.70 12.19 12.70 12.70 12.71 5,428 12.704 0.56%
2022-08-25 0 14.28 - 14.50 - - 0 0 - 12.63 - 12.82 - - 0 - 0.00%
2022-08-24 0 14.28 13.78 14.50 14.26 14.28 16,800 239,860 14.277 12.63 12.19 12.82 12.61 12.63 18,998 12.626 -0.35%
2022-08-23 0 14.33 13.78 14.50 - - 0 0 - 12.67 12.19 12.82 - - 0 - -0.21%
2022-08-22 0 14.36 13.78 14.50 14.31 14.36 10,800 154,568 14.312 12.70 12.19 12.82 12.65 12.70 12,213 12.656 -0.55%
2022-08-19 0 14.44 14.40 14.56 14.44 14.44 415 5,992 14.439 12.77 12.73 12.88 12.77 12.77 469 12.768 0.00%
2022-08-18 0 14.44 13.78 14.60 14.38 14.44 600 8,640 14.400 12.77 12.19 12.91 12.72 12.77 678 12.734 0.28%
2022-08-17 0 14.40 13.78 14.50 14.23 14.45 4,400 63,356 14.399 12.73 12.19 12.82 12.58 12.78 4,976 12.733 -0.48%
2022-08-16 0 14.47 13.78 14.60 14.47 14.47 200 2,894 14.470 12.80 12.19 12.91 12.80 12.80 226 12.796 0.56%
2022-08-15 0 14.39 13.78 14.60 14.39 14.39 3,200 46,048 14.390 12.73 12.19 12.91 12.73 12.73 3,619 12.725 0.00%
2022-08-12 0 14.39 14.35 14.39 14.39 14.39 200 2,878 14.390 12.73 12.69 12.73 12.73 12.73 226 12.725 -1.10%
2022-08-11 0 14.55 14.35 14.55 14.44 14.55 53,000 765,650 14.446 12.87 12.69 12.87 12.77 12.87 59,933 12.775 1.39%
2022-08-10 0 14.35 13.78 14.55 14.21 14.21 10,600 150,626 14.210 12.69 12.19 12.87 12.57 12.57 11,987 12.566 -0.21%
2022-08-09 0 14.38 13.78 14.55 14.38 14.43 7,000 100,960 14.423 12.72 12.19 12.87 12.72 12.76 7,916 12.754 -0.14%
2022-08-08 0 14.40 - 14.55 - - 0 0 - 12.73 - 12.87 - - 0 - -0.48%
2022-08-05 0 14.47 14.38 14.70 14.47 14.48 1,214 17,570 14.473 12.80 12.72 13.00 12.80 12.81 1,373 12.799 0.14%
2022-08-04 0 14.45 14.36 14.60 14.43 14.45 3,829 55,253 14.430 12.78 12.70 12.91 12.76 12.78 4,330 12.761 0.21%
2022-08-03 0 14.42 14.36 14.60 14.42 14.45 52,800 762,386 14.439 12.75 12.70 12.91 12.75 12.78 59,707 12.769 -0.62%
2022-08-02 0 14.51 - 14.60 14.50 14.54 800 11,616 14.520 12.83 - 12.91 12.82 12.86 905 12.840 0.28%
2022-08-01 0 14.47 - 14.60 14.44 14.48 51,000 737,968 14.470 12.80 - 12.91 12.77 12.81 57,671 12.796 0.21%
2022-07-29 0 14.44 14.30 14.50 14.44 14.45 11,200 161,730 14.440 12.77 12.65 12.82 12.77 12.78 12,665 12.770 0.63%
2022-07-28 0 14.35 - 14.50 14.35 14.35 800 11,480 14.350 12.69 - 12.82 12.69 12.69 905 12.690 0.00%
2022-07-27 0 14.35 - 14.50 14.35 14.35 200 2,870 14.350 12.69 - 12.82 12.69 12.69 226 12.690 -0.07%
2022-07-26 0 14.36 - 14.50 14.32 14.36 16,600 238,240 14.352 12.70 - 12.82 12.66 12.70 18,771 12.692 0.35%
2022-07-25 0 14.31 - 14.50 14.31 14.34 5,005 71,722 14.330 12.65 - 12.82 12.65 12.68 5,660 12.672 0.28%
2022-07-22 0 14.27 14.24 14.50 14.21 14.27 106,190 1,515,199 14.269 12.62 12.59 12.82 12.57 12.62 120,080 12.618 0.99%
2022-07-21 0 14.13 14.13 14.50 14.12 14.13 2,200 31,084 14.129 12.50 12.50 12.82 12.49 12.50 2,488 12.495 -0.35%
2022-07-20 0 14.18 14.14 14.50 14.13 14.18 1,800 25,514 14.174 12.54 12.50 12.82 12.50 12.54 2,035 12.535 -0.07%
2022-07-19 0 14.19 14.16 14.50 - - 0 0 - 12.55 12.52 12.82 - - 0 - 0.00%
2022-07-18 0 14.19 14.18 14.50 14.19 14.19 1,600 22,704 14.190 12.55 12.54 12.82 12.55 12.55 1,809 12.549 -0.35%
2022-07-15 0 14.24 14.21 14.25 14.24 14.24 200 2,848 14.240 12.59 12.57 12.60 12.59 12.59 226 12.593 -0.07%
2022-07-14 0 14.25 14.01 14.50 - - 0 0 - 12.60 12.39 12.82 - - 0 - 0.00%
2022-07-13 0 14.25 14.11 14.50 14.20 14.28 1,400 19,934 14.239 12.60 12.48 12.82 12.56 12.63 1,583 12.592 -0.21%
2022-07-12 0 14.28 - 14.50 14.28 14.28 11,800 168,504 14.280 12.63 - 12.82 12.63 12.63 13,344 12.628 0.71%
2022-07-11 0 14.18 - 14.20 14.17 14.22 3,000 42,594 14.198 12.54 - 12.56 12.53 12.58 3,392 12.556 -0.56%
2022-07-08 0 14.26 14.20 14.70 14.21 14.26 1,660 23,617 14.227 12.61 12.56 13.00 12.57 12.61 1,877 12.581 -0.28%
2022-07-07 0 14.30 14.20 14.70 14.24 14.30 75,724 1,079,558 14.257 12.65 12.56 13.00 12.59 12.65 85,629 12.607 -0.21%
2022-07-06 0 14.33 14.33 14.70 14.32 14.39 66,523 953,044 14.327 12.67 12.67 13.00 12.66 12.73 75,225 12.669 0.07%
2022-07-05 0 14.43 14.30 14.70 14.39 14.45 69,723 1,003,513 14.393 12.66 12.55 12.90 12.63 12.68 79,449 12.631 -0.07%
2022-07-04 0 14.44 14.30 14.70 14.44 14.50 10,600 153,136 14.447 12.67 12.55 12.90 12.67 12.72 12,079 12.678 0.63%
2022-06-30 0 14.35 14.34 14.50 14.34 14.40 1,000 14,376 14.376 12.59 12.58 12.72 12.58 12.64 1,139 12.616 -0.14%
2022-06-29 0 14.37 14.30 14.50 14.38 14.38 800 11,504 14.380 12.61 12.55 12.72 12.62 12.62 912 12.620 0.00%
2022-06-28 0 14.37 14.30 14.50 14.32 14.38 5,400 77,580 14.367 12.61 12.55 12.72 12.57 12.62 6,153 12.608 -0.21%
2022-06-27 0 14.40 14.36 14.50 14.36 14.50 6,400 92,184 14.404 12.64 12.60 12.72 12.60 12.72 7,293 12.640 0.07%
2022-06-24 0 14.39 14.30 14.41 14.36 14.38 231,600 3,327,438 14.367 12.63 12.55 12.65 12.60 12.62 263,906 12.608 0.14%
2022-06-23 0 14.37 14.30 14.50 14.35 14.35 9,200 132,020 14.350 12.61 12.55 12.72 12.59 12.59 10,483 12.593 0.14%
2022-06-22 0 14.35 14.30 14.50 14.29 14.35 20,626 295,959 14.349 12.59 12.55 12.72 12.54 12.59 23,503 12.592 0.42%
2022-06-21 0 14.29 - 14.50 14.29 14.33 4,200 60,074 14.303 12.54 - 12.72 12.54 12.58 4,786 12.552 -0.42%
2022-06-20 0 14.35 - 14.35 14.34 14.36 2,200 31,568 14.349 12.59 - 12.59 12.58 12.60 2,507 12.593 0.35%
2022-06-17 0 14.30 - 14.33 - - 0 0 - 12.55 - 12.58 - - 0 - 0.21%
2022-06-16 0 14.27 14.08 14.61 14.26 14.32 10,218 145,857 14.275 12.52 12.36 12.82 12.51 12.57 11,643 12.527 0.21%
2022-06-15 0 14.24 14.20 14.24 - - 0 0 - 12.50 12.46 12.50 - - 0 - -0.07%
2022-06-14 0 14.25 14.25 14.61 14.20 14.27 83,200 1,183,188 14.221 12.51 12.51 12.82 12.46 12.52 94,806 12.480 -1.04%
2022-06-13 0 14.40 14.25 14.61 14.37 14.45 15,200 219,434 14.436 12.64 12.51 12.82 12.61 12.68 17,320 12.669 -1.10%
2022-06-10 0 14.56 14.50 14.70 14.55 14.63 20,607 300,263 14.571 12.78 12.72 12.90 12.77 12.84 23,482 12.787 -0.14%
2022-06-09 0 14.58 - 14.61 14.57 14.64 3,000 43,840 14.613 12.80 - 12.82 12.79 12.85 3,418 12.824 -0.21%
2022-06-08 0 14.61 14.59 14.61 14.58 14.63 20,014 292,008 14.590 12.82 12.80 12.82 12.80 12.84 22,806 12.804 0.00%
2022-06-07 0 14.61 - 14.70 14.54 14.61 9,400 136,984 14.573 12.82 - 12.90 12.76 12.82 10,711 12.789 0.14%
2022-06-06 0 14.59 14.58 14.70 14.58 14.69 9,000 131,274 14.586 12.80 12.80 12.90 12.80 12.89 10,255 12.800 0.00%
2022-06-02 0 14.59 - 14.60 14.59 14.67 7,476 109,120 14.596 12.80 - 12.81 12.80 12.87 8,519 12.809 -0.61%
2022-06-01 0 14.68 - 14.70 14.63 14.69 27,000 396,406 14.682 12.88 - 12.90 12.84 12.89 30,766 12.884 0.00%
2022-05-31 0 14.68 - 14.81 14.67 14.73 1,600 23,484 14.678 12.88 - 13.00 12.87 12.93 1,823 12.881 -0.47%
2022-05-30 0 14.75 - 14.81 14.69 14.75 3,400 50,090 14.732 12.94 - 13.00 12.89 12.94 3,874 12.929 0.00%
2022-05-27 0 14.75 14.70 15.10 14.72 14.75 347,213 5,112,197 14.724 12.94 12.90 13.25 12.92 12.94 395,647 12.921 0.68%
2022-05-26 0 14.65 14.45 15.10 14.45 14.45 1,800 26,010 14.450 12.86 12.68 13.25 12.68 12.68 2,051 12.681 0.48%
2022-05-25 0 14.58 14.52 16.50 - - 0 0 - 12.80 12.74 14.48 - - 0 - 0.00%
2022-05-24 0 14.58 14.45 14.90 14.53 14.58 86,618 1,260,361 14.551 12.80 12.68 13.08 12.75 12.80 98,701 12.770 0.21%
2022-05-23 0 14.55 14.45 16.50 14.49 14.55 73,016 1,061,034 14.532 12.77 12.68 14.48 12.72 12.77 83,201 12.753 0.55%
2022-05-20 0 14.47 14.44 14.52 14.47 14.47 4,000 57,880 14.470 12.70 12.67 12.74 12.70 12.70 4,558 12.699 0.07%
2022-05-19 0 14.46 - 16.50 14.45 14.50 18,800 271,760 14.455 12.69 - 14.48 12.68 12.72 21,422 12.686 0.07%
2022-05-18 0 14.45 - 14.45 14.40 14.45 3,399 48,995 14.415 12.68 - 12.68 12.64 12.68 3,873 12.650 -0.21%
2022-05-17 0 14.48 14.45 14.48 14.43 14.49 101,200 1,465,368 14.480 12.71 12.68 12.71 12.66 12.72 115,317 12.707 0.00%
2022-05-16 0 14.48 - 16.50 14.43 14.48 600 8,668 14.447 12.71 - 14.48 12.66 12.71 684 12.678 0.07%
2022-05-13 0 14.47 - 14.47 14.47 14.48 6,600 95,538 14.476 12.70 - 12.70 12.70 12.71 7,521 12.703 -0.21%
2022-05-12 0 14.50 14.30 15.00 14.50 14.50 800 11,600 14.500 12.72 12.55 13.16 12.72 12.72 912 12.725 0.21%
2022-05-11 0 14.47 14.27 14.49 14.43 14.47 104,800 1,516,264 14.468 12.70 12.52 12.72 12.66 12.70 119,419 12.697 0.07%
2022-05-10 0 14.46 14.30 14.50 14.44 14.47 11,168 161,488 14.460 12.69 12.55 12.72 12.67 12.70 12,726 12.690 -0.28%
2022-05-06 0 14.50 14.48 16.50 14.49 14.54 357,200 5,179,188 14.499 12.72 12.71 14.48 12.72 12.76 407,027 12.724 -0.48%
2022-05-05 0 14.57 14.55 14.57 14.53 14.57 121,291 1,766,356 14.563 12.79 12.77 12.79 12.75 12.79 138,210 12.780 0.48%
2022-05-04 0 14.50 14.48 14.53 14.50 14.53 1,000 14,506 14.506 12.72 12.71 12.75 12.72 12.75 1,139 12.730 -0.07%
2022-05-03 0 14.51 14.48 16.50 14.50 14.54 3,420 49,644 14.516 12.73 12.71 14.48 12.72 12.76 3,897 12.739 -0.75%
2022-04-29 0 14.62 13.57 16.50 14.60 14.62 101,439 1,483,024 14.620 12.83 11.91 14.48 12.81 12.83 115,589 12.830 0.07%
2022-04-28 0 14.61 14.60 16.50 14.59 14.84 21,625 316,378 14.630 12.82 12.81 14.48 12.80 13.02 24,642 12.839 -0.41%
2022-04-27 0 14.67 13.57 14.75 14.67 14.68 40,000 587,000 14.675 12.87 11.91 12.94 12.87 12.88 45,580 12.879 0.27%
2022-04-26 0 14.63 14.61 14.63 14.61 14.65 5,969 87,275 14.621 12.84 12.82 12.84 12.82 12.86 6,802 12.831 0.07%
2022-04-25 0 14.62 14.62 14.66 14.61 14.61 4,800 70,128 14.610 12.83 12.83 12.87 12.82 12.82 5,470 12.821 0.21%
2022-04-22 0 14.59 14.50 14.62 14.59 14.64 222,600 3,248,168 14.592 12.80 12.72 12.83 12.80 12.85 253,651 12.806 -0.41%
2022-04-21 0 14.65 14.60 14.84 14.65 14.70 2,200 32,248 14.658 12.86 12.81 13.02 12.86 12.90 2,507 12.864 0.34%
2022-04-20 0 14.60 14.55 14.61 14.58 14.63 25,800 376,194 14.581 12.81 12.77 12.82 12.80 12.84 29,399 12.796 -0.48%
2022-04-19 0 14.67 13.57 14.72 14.67 14.73 61,600 904,374 14.681 12.87 11.91 12.92 12.87 12.93 70,193 12.884 -0.81%
2022-04-14 0 14.79 14.78 14.85 14.79 14.84 11,000 162,984 14.817 12.98 12.97 13.03 12.98 13.02 12,534 13.003 5.27%
2022-04-13 0 14.05 13.00 14.05 14.05 14.79 15,600 225,832 14.476 12.33 11.41 12.33 12.33 12.98 17,776 12.704 -4.62%
2022-04-12 0 14.73 14.69 16.50 - - 0 0 - 12.93 12.89 14.48 - - 0 - -0.20%
2022-04-11 0 14.76 14.75 15.00 14.76 14.83 26,800 396,550 14.797 12.95 12.94 13.16 12.95 13.01 30,538 12.985 -0.87%
2022-04-08 0 14.89 14.81 15.00 14.89 14.89 804 11,971 14.889 13.07 13.00 13.16 13.07 13.07 916 13.067 -0.13%
2022-04-07 0 14.91 14.81 16.50 14.33 14.91 95,800 1,425,310 14.878 13.08 13.00 14.48 12.58 13.08 109,163 13.057 0.34%
2022-04-06 0 14.86 14.86 16.50 14.85 14.90 13,200 196,282 14.870 13.04 13.04 14.48 13.03 13.08 15,041 13.050 -0.54%
2022-04-04 0 14.94 14.93 15.00 14.92 14.97 800 11,966 14.958 13.11 13.10 13.16 13.09 13.14 912 13.126 -0.27%
2022-04-01 0 14.98 14.80 15.00 15.03 15.03 200 3,006 15.030 13.15 12.99 13.16 13.19 13.19 228 13.190 0.07%
2022-03-31 0 15.08 14.80 15.09 15.07 15.13 6,965 105,092 15.089 13.14 12.89 13.15 13.13 13.18 7,995 13.145 -0.07%
2022-03-30 0 15.09 14.80 16.40 14.99 15.09 11,000 165,516 15.047 13.15 12.89 14.29 13.06 13.15 12,627 13.109 0.94%
2022-03-29 0 14.95 14.95 14.99 14.88 14.94 4,400 65,684 14.928 13.02 13.02 13.06 12.96 13.02 5,051 13.005 0.47%
2022-03-28 0 14.88 14.88 16.40 14.88 14.95 14,800 220,584 14.904 12.96 12.96 14.29 12.96 13.02 16,988 12.984 -0.47%
2022-03-25 0 14.95 14.93 16.40 14.93 15.00 8,800 131,600 14.955 13.02 13.01 14.29 13.01 13.07 10,101 13.028 -0.33%
2022-03-24 0 15.00 14.80 16.40 14.99 15.03 67,400 1,011,254 15.004 13.07 12.89 14.29 13.06 13.09 77,366 13.071 0.54%
2022-03-23 0 14.92 14.88 14.99 14.86 14.92 10,200 151,644 14.867 13.00 12.96 13.06 12.95 13.00 11,708 12.952 -0.13%
2022-03-22 0 14.94 14.93 14.99 14.93 14.99 15,310 228,726 14.940 13.02 13.01 13.06 13.01 13.06 17,574 13.015 -0.60%
2022-03-21 0 15.03 15.03 15.50 15.02 15.09 10,056 151,207 15.037 13.09 13.09 13.50 13.09 13.15 11,543 13.100 0.13%
2022-03-18 0 15.01 14.80 16.40 15.01 15.03 1,516 22,747 15.005 13.08 12.89 14.29 13.08 13.09 1,740 13.072 0.20%
2022-03-17 0 14.98 14.94 15.80 14.94 14.98 22,212 332,694 14.978 13.05 13.02 13.76 13.02 13.05 25,496 13.049 0.81%
2022-03-16 0 14.86 14.85 15.80 14.83 14.90 12,800 190,102 14.852 12.95 12.94 13.76 12.92 12.98 14,693 12.939 -0.27%
2022-03-15 0 14.90 14.80 14.94 14.88 15.08 21,523,983 321,474,480 14.936 12.98 12.89 13.02 12.96 13.14 24,706,636 13.012 -1.19%
2022-03-14 0 15.08 14.80 16.40 15.08 15.10 32,058,800 483,629,465 15.086 13.14 12.89 14.29 13.14 13.15 36,799,188 13.142 -0.46%
2022-03-11 0 15.15 15.12 15.15 15.12 15.15 14,599 220,947 15.134 13.20 13.17 13.20 13.17 13.20 16,758 13.185 -0.33%
2022-03-10 0 15.20 15.08 16.40 15.14 15.20 15,438 234,355 15.180 13.24 13.14 14.29 13.19 13.24 17,721 13.225 0.20%
2022-03-09 0 15.17 15.08 15.26 15.17 15.25 11,006 167,232 15.195 13.22 13.14 13.29 13.22 13.29 12,633 13.237 -0.52%
2022-03-08 0 15.25 15.20 16.40 15.25 15.30 49,200 750,622 15.257 13.29 13.24 14.29 13.29 13.33 56,475 13.291 -0.65%
2022-03-07 0 15.35 15.30 15.40 15.35 15.42 106,625 1,639,471 15.376 13.37 13.33 13.42 13.37 13.43 122,391 13.395 -0.26%
2022-03-04 0 15.39 15.39 15.40 15.34 15.38 11,811 181,213 15.343 13.41 13.41 13.42 13.36 13.40 13,557 13.366 0.20%
2022-03-03 0 15.36 15.32 15.50 15.34 15.40 22,200 340,582 15.342 13.38 13.35 13.50 13.36 13.42 25,483 13.365 -0.58%
2022-03-02 0 15.45 15.42 15.55 15.40 15.45 179,400 2,768,552 15.432 13.46 13.43 13.55 13.42 13.46 205,927 13.444 0.32%
2022-03-01 0 15.40 15.10 15.40 15.37 15.40 22,600 348,028 15.400 13.42 13.15 13.42 13.39 13.42 25,942 13.416 0.39%
2022-02-28 0 15.34 15.30 15.50 15.34 15.34 800 12,272 15.340 13.36 13.33 13.50 13.36 13.36 918 13.364 -0.20%
2022-02-25 0 15.37 15.30 15.40 15.30 15.37 3,800 58,260 15.332 13.39 13.33 13.42 13.33 13.39 4,362 13.357 -0.07%
2022-02-24 0 15.38 15.30 15.48 15.37 15.44 119,318 1,838,514 15.409 13.40 13.33 13.49 13.39 13.45 136,961 13.424 -0.13%
2022-02-23 0 15.40 15.30 15.55 15.40 15.44 260,000 4,009,600 15.422 13.42 13.33 13.55 13.42 13.45 298,445 13.435 -0.39%
2022-02-22 0 15.46 15.45 15.50 15.46 15.46 5,800 89,668 15.460 13.47 13.46 13.50 13.47 13.47 6,658 13.468 0.00%
2022-02-21 0 15.46 15.45 15.55 15.43 15.46 13,070 202,013 15.456 13.47 13.46 13.55 13.44 13.47 15,003 13.465 0.26%
2022-02-18 0 15.42 15.42 15.55 15.40 15.44 17,000 262,208 15.424 13.43 13.43 13.55 13.42 13.45 19,514 13.437 0.00%
2022-02-17 0 15.42 15.40 15.42 15.40 15.42 13,200 203,440 15.412 13.43 13.42 13.43 13.42 13.43 15,152 13.427 0.19%
2022-02-16 0 15.39 15.36 16.40 15.36 15.40 28,600 440,168 15.391 13.41 13.38 14.29 13.38 13.42 32,829 13.408 -0.06%
2022-02-15 0 15.40 15.40 15.50 15.40 15.45 25,400 391,240 15.403 13.42 13.42 13.50 13.42 13.46 29,156 13.419 -0.45%
2022-02-14 0 15.47 15.43 16.40 15.40 15.47 54,400 840,376 15.448 13.48 13.44 14.29 13.42 13.48 62,444 13.458 0.19%
2022-02-11 0 15.44 15.40 16.40 15.39 15.44 47,800 735,948 15.396 13.45 13.42 14.29 13.41 13.45 54,868 13.413 -0.39%
2022-02-10 0 15.50 15.50 16.40 15.47 15.50 7,914 122,475 15.476 13.50 13.50 14.29 13.48 13.50 9,084 13.482 0.26%
2022-02-09 0 15.46 15.46 15.50 15.45 15.49 28,000 433,096 15.468 13.47 13.47 13.50 13.46 13.49 32,140 13.475 -0.26%
2022-02-08 0 15.50 15.08 16.22 15.49 15.51 15,400 238,562 15.491 13.50 13.14 14.13 13.49 13.51 17,677 13.496 -0.13%
2022-02-07 0 15.52 15.45 16.22 15.48 15.55 17,860 277,372 15.530 13.52 13.46 14.13 13.49 13.55 20,501 13.530 -0.45%
2022-02-04 0 15.59 15.58 16.40 15.56 15.65 25,400 396,562 15.613 13.58 13.57 14.29 13.56 13.63 29,156 13.601 -0.13%
2022-01-31 0 15.61 15.58 15.65 15.60 15.64 12,000 187,604 15.634 13.60 13.57 13.63 13.59 13.63 13,774 13.620 0.06%
2022-01-28 0 15.60 15.60 15.62 15.58 15.61 32,639 508,918 15.592 13.59 13.59 13.61 13.57 13.60 37,465 13.584 0.26%
2022-01-27 0 15.56 15.55 15.60 15.56 15.61 4,000 62,420 15.605 13.56 13.55 13.59 13.56 13.60 4,591 13.595 -0.51%
2022-01-26 0 15.64 15.64 16.40 15.62 15.66 2,800 43,780 15.636 13.63 13.63 14.29 13.61 13.64 3,214 13.622 -0.26%
2022-01-25 0 15.68 15.65 16.40 15.65 15.68 1,200 18,804 15.670 13.66 13.63 14.29 13.63 13.66 1,377 13.651 0.13%
2022-01-24 0 15.66 15.66 15.69 15.65 15.67 6,600 103,326 15.656 13.64 13.64 13.67 13.63 13.65 7,576 13.639 0.13%
2022-01-21 0 15.64 15.62 15.70 15.64 15.70 8,056 126,122 15.656 13.63 13.61 13.68 13.63 13.68 9,247 13.639 0.19%
2022-01-20 0 15.61 15.60 15.64 15.60 15.64 10,400 162,526 15.628 13.60 13.59 13.63 13.59 13.63 11,938 13.614 0.45%
2022-01-19 0 15.54 15.50 15.57 15.53 15.60 22,400 348,744 15.569 13.54 13.50 13.56 13.53 13.59 25,712 13.563 -0.38%
2022-01-18 0 15.60 15.50 15.60 15.59 15.64 6,400 99,914 15.612 13.59 13.50 13.59 13.58 13.63 7,346 13.601 -0.26%
2022-01-17 0 15.64 15.08 16.40 15.63 15.68 53,600 838,790 15.649 13.63 13.14 14.29 13.62 13.66 61,526 13.633 -0.57%
2022-01-14 0 15.73 15.08 15.73 15.72 15.74 90,800 1,428,010 15.727 13.70 13.14 13.70 13.69 13.71 104,226 13.701 -0.25%
2022-01-13 0 15.77 15.08 16.40 15.75 15.77 56,443 889,056 15.751 13.74 13.14 14.29 13.72 13.74 64,789 13.722 -0.25%
2022-01-12 0 15.81 15.08 16.40 15.80 15.83 61,400 970,142 15.800 13.77 13.14 14.29 13.76 13.79 70,479 13.765 0.00%
2022-01-11 0 15.81 15.08 16.40 15.78 15.81 4,600 72,702 15.805 13.77 13.14 14.29 13.75 13.77 5,280 13.769 0.00%
2022-01-10 0 15.81 15.79 16.40 15.79 15.83 14,215 224,775 15.813 13.77 13.76 14.29 13.76 13.79 16,317 13.776 -0.06%
2022-01-07 0 15.82 15.75 16.40 15.82 15.86 26,894 425,980 15.839 13.78 13.72 14.29 13.78 13.82 30,871 13.799 -0.25%
2022-01-06 0 15.86 15.75 16.40 15.86 15.90 17,400 276,092 15.867 13.82 13.72 14.29 13.82 13.85 19,973 13.823 -0.56%
2022-01-05 0 15.95 15.89 16.40 15.87 15.95 156,408 2,488,629 15.911 13.90 13.84 14.29 13.83 13.90 179,535 13.861 0.13%
2022-01-04 0 15.93 15.90 16.40 15.90 16.00 302,600 4,816,040 15.916 13.88 13.85 14.29 13.85 13.94 347,344 13.865 -0.38%
2022-01-03 0 16.11 16.10 16.15 16.09 16.15 102,800 1,656,178 16.111 13.93 13.92 13.96 13.91 13.96 118,886 13.931 -0.25%
2021-12-31 0 16.15 16.10 16.18 16.15 16.15 200 3,230 16.150 13.96 13.92 13.99 13.96 13.96 231 13.965 0.19%
2021-12-30 0 16.12 16.09 16.18 16.12 16.13 13,800 222,476 16.121 13.94 13.91 13.99 13.94 13.95 15,959 13.940 -0.19%
2021-12-29 0 16.15 16.13 16.15 16.09 16.15 2,600 41,858 16.099 13.96 13.95 13.96 13.91 13.96 3,007 13.921 0.00%
2021-12-28 0 16.15 16.12 16.16 16.13 16.15 13,800 222,862 16.149 13.96 13.94 13.97 13.95 13.96 15,959 13.964 0.12%
2021-12-24 0 16.13 16.13 16.17 - - 0 0 - 13.95 13.95 13.98 - - 0 - 0.00%
2021-12-23 0 16.13 16.13 16.17 - - 0 0 - 13.95 13.95 13.98 - - 0 - 0.00%
2021-12-22 0 16.13 16.13 16.17 - - 0 0 - 13.95 13.95 13.98 - - 0 - 0.00%
2021-12-21 0 16.13 16.13 16.17 16.12 16.17 12,692 204,739 16.131 13.95 13.95 13.98 13.94 13.98 14,678 13.949 -0.31%
2021-12-20 0 16.18 16.18 16.19 16.15 16.19 61,200 990,078 16.178 13.99 13.99 14.00 13.96 14.00 70,777 13.989 0.19%
2021-12-17 0 16.15 16.15 16.18 16.13 16.17 812 13,120 16.158 13.96 13.96 13.99 13.95 13.98 939 13.971 -0.06%
2021-12-16 0 16.16 16.14 16.22 16.11 16.16 5,200 83,938 16.142 13.97 13.96 14.03 13.93 13.97 6,014 13.958 0.00%
2021-12-15 0 16.16 16.00 16.18 16.13 16.18 33,200 536,186 16.150 13.97 13.84 13.99 13.95 13.99 38,395 13.965 0.00%
2021-12-14 0 16.16 16.00 16.18 16.15 16.18 7,400 119,546 16.155 13.97 13.84 13.99 13.96 13.99 8,558 13.969 0.37%
2021-12-13 0 16.10 16.00 16.40 16.09 16.10 12,622 203,195 16.099 13.92 13.84 14.18 13.91 13.92 14,597 13.920 -0.06%
2021-12-10 0 16.11 16.08 16.40 16.07 16.11 3,400 54,724 16.095 13.93 13.90 14.18 13.90 13.93 3,932 13.917 0.06%
2021-12-09 0 16.10 16.08 16.30 16.05 16.10 2,200 35,410 16.096 13.92 13.90 14.09 13.88 13.92 2,544 13.918 -0.06%
2021-12-08 0 16.11 16.11 16.15 16.09 16.13 4,646 74,897 16.121 13.93 13.93 13.96 13.91 13.95 5,373 13.939 -0.19%
2021-12-07 0 16.14 16.11 16.16 16.09 16.15 115,692 1,867,017 16.138 13.96 13.93 13.97 13.91 13.96 133,795 13.954 0.06%
2021-12-06 0 16.13 16.00 16.16 16.11 16.16 15,504 250,196 16.138 13.95 13.84 13.97 13.93 13.97 17,930 13.954 0.25%
2021-12-03 0 16.09 16.00 16.11 16.07 16.11 101,492 1,633,491 16.095 13.91 13.84 13.93 13.90 13.93 117,373 13.917 0.19%
2021-12-02 0 16.06 16.00 16.40 16.06 16.12 33,200 533,604 16.072 13.89 13.84 14.18 13.89 13.94 38,395 13.898 -0.12%
2021-12-01 0 16.08 16.00 16.40 16.04 16.09 3,800 60,970 16.045 13.90 13.84 14.18 13.87 13.91 4,395 13.874 -0.12%
2021-11-30 0 16.10 16.00 16.12 16.05 16.10 9,400 151,176 16.083 13.92 13.84 13.94 13.88 13.92 10,871 13.906 0.25%
2021-11-29 0 16.06 16.04 16.10 16.03 16.07 51,600 827,688 16.041 13.89 13.87 13.92 13.86 13.90 59,674 13.870 0.00%
2021-11-26 0 16.06 16.00 16.10 16.00 16.06 2,000 32,026 16.013 13.89 13.84 13.92 13.84 13.89 2,313 13.846 0.19%
2021-11-25 0 16.03 16.00 16.10 16.00 16.03 66,000 1,057,974 16.030 13.86 13.84 13.92 13.84 13.86 76,328 13.861 -0.06%
2021-11-24 0 16.04 16.00 16.10 16.00 16.05 2,800 44,878 16.028 13.87 13.84 13.92 13.84 13.88 3,238 13.859 0.06%
2021-11-23 0 16.03 16.00 16.05 16.03 16.04 50,202 804,739 16.030 13.86 13.84 13.88 13.86 13.87 58,058 13.861 -0.43%
2021-11-22 0 16.10 16.03 16.10 16.07 16.11 3,205 51,525 16.076 13.92 13.86 13.92 13.90 13.93 3,707 13.901 0.06%
2021-11-19 0 16.09 16.03 16.09 16.05 16.09 3,292 52,864 16.058 13.91 13.86 13.91 13.88 13.91 3,807 13.886 0.25%
2021-11-18 0 16.05 16.03 16.35 16.02 16.07 11,433 183,481 16.048 13.88 13.86 14.14 13.85 13.90 13,222 13.877 0.44%
2021-11-17 0 15.98 15.97 16.35 15.97 16.00 13,296 212,490 15.982 13.82 13.81 14.14 13.81 13.84 15,377 13.819 -0.13%
2021-11-16 0 16.00 16.00 16.35 16.00 16.00 600 9,600 16.000 13.84 13.84 14.14 13.84 13.84 694 13.835 -0.19%
2021-11-15 0 16.03 15.99 16.25 15.99 16.03 1,600 25,606 16.004 13.86 13.83 14.05 13.83 13.86 1,850 13.838 0.12%
2021-11-12 0 16.01 16.01 16.02 15.98 16.02 159,200 2,549,170 16.012 13.84 13.84 13.85 13.82 13.85 184,112 13.846 -0.12%
2021-11-11 0 16.03 16.00 16.03 16.01 16.03 23,640 378,524 16.012 13.86 13.84 13.86 13.84 13.86 27,339 13.845 -0.06%
2021-11-10 0 16.04 16.04 16.06 16.02 16.03 2,246 35,988 16.023 13.87 13.87 13.89 13.85 13.86 2,597 13.855 0.06%
2021-11-09 0 16.03 16.01 16.10 16.03 16.07 8,483 136,121 16.046 13.86 13.84 13.92 13.86 13.90 9,810 13.875 -0.19%
2021-11-08 0 16.06 16.06 16.10 16.06 16.10 4,639 74,514 16.063 13.89 13.89 13.92 13.89 13.92 5,365 13.889 0.06%
2021-11-05 0 16.05 16.01 16.12 16.02 16.05 28,693 459,682 16.021 13.88 13.84 13.94 13.85 13.88 33,183 13.853 0.25%
2021-11-04 0 16.01 16.01 16.18 16.00 16.02 2,000 32,006 16.003 13.84 13.84 13.99 13.84 13.85 2,313 13.838 -0.31%
2021-11-03 0 16.06 15.98 16.10 15.99 16.06 53,427 857,257 16.045 13.89 13.82 13.92 13.83 13.89 61,787 13.874 0.50%
2021-11-02 0 15.98 15.76 16.02 15.98 16.03 10,400 166,356 15.996 13.82 13.63 13.85 13.82 13.86 12,027 13.831 -0.31%
2021-11-01 0 16.03 15.98 16.03 15.98 16.03 20,805 332,563 15.985 13.86 13.82 13.86 13.82 13.86 24,061 13.822 0.44%
2021-10-29 0 15.96 15.96 16.02 15.96 16.02 67,400 1,076,578 15.973 13.80 13.80 13.85 13.80 13.85 77,947 13.812 -0.25%
2021-10-28 0 16.00 16.00 16.02 16.00 16.05 51,691 827,088 16.001 13.84 13.84 13.85 13.84 13.88 59,780 13.836 0.00%
2021-10-27 0 16.00 15.97 16.00 15.97 16.01 3,014 48,156 15.977 13.84 13.81 13.84 13.81 13.84 3,486 13.816 0.00%
2021-10-26 0 16.00 15.76 16.00 15.95 16.00 12,800 204,670 15.990 13.84 13.63 13.84 13.79 13.84 14,803 13.826 0.13%
2021-10-25 0 15.98 15.97 16.00 15.96 15.99 14,433 230,733 15.987 13.82 13.81 13.84 13.80 13.83 16,691 13.823 0.19%
2021-10-22 0 15.95 15.75 16.00 15.75 15.95 15,000 238,936 15.929 13.79 13.62 13.84 13.62 13.79 17,347 13.774 -0.13%
2021-10-21 0 15.97 15.93 15.98 15.91 15.97 36,413 580,693 15.947 13.81 13.77 13.82 13.76 13.81 42,111 13.790 -0.06%
2021-10-20 0 15.98 15.94 16.00 15.93 15.98 3,270 52,199 15.963 13.82 13.78 13.84 13.77 13.82 3,782 13.803 0.00%
2021-10-19 0 15.98 15.96 16.00 15.95 16.00 3,019 48,181 15.959 13.82 13.80 13.84 13.79 13.84 3,491 13.800 0.31%
2021-10-18 0 15.93 15.88 15.99 15.93 16.00 10,328 164,878 15.964 13.77 13.73 13.83 13.77 13.84 11,944 13.804 -0.50%
2021-10-15 0 16.01 15.98 16.40 15.94 16.01 3,462 55,296 15.972 13.84 13.82 14.18 13.78 13.84 4,004 13.811 0.82%
2021-10-12 0 15.88 15.87 15.88 15.87 15.91 43,427 689,623 15.880 13.73 13.72 13.73 13.72 13.76 50,222 13.731 -0.25%
2021-10-11 0 15.92 15.85 15.93 15.92 15.96 17,000 270,826 15.931 13.77 13.71 13.77 13.77 13.80 19,660 13.775 -0.44%
2021-10-08 0 15.99 15.96 - 15.96 16.01 123,030 1,964,952 15.971 13.83 13.80 - 13.80 13.84 142,282 13.810 -0.19%
2021-10-07 0 16.02 16.02 - 16.00 16.01 3,315 53,030 15.997 13.85 13.85 - 13.84 13.84 3,834 13.832 -0.12%
2021-10-06 0 16.04 16.00 - 15.99 16.04 2,005 32,075 15.998 13.87 13.84 - 13.83 13.87 2,319 13.833 0.06%
2021-10-05 0 16.03 16.03 - 16.02 16.08 238,996 3,831,588 16.032 13.86 13.86 - 13.85 13.90 276,394 13.863 -0.43%
2021-10-04 0 16.10 16.03 - 16.03 16.11 5,000 80,422 16.084 13.92 13.86 - 13.86 13.93 5,782 13.908 1.13%
2021-09-30 0 16.16 16.03 - 16.16 16.20 8,531 137,876 16.162 13.77 13.66 - 13.77 13.80 10,015 13.767 0.00%
2021-09-29 0 16.16 16.16 16.25 16.16 16.20 840 13,594 16.183 13.77 13.77 13.84 13.77 13.80 986 13.786 -0.25%
2021-09-28 0 16.20 16.13 16.25 16.20 16.23 4,251 68,873 16.202 13.80 13.74 13.84 13.80 13.83 4,990 13.801 -0.18%
2021-09-27 0 16.23 16.20 16.30 16.23 16.25 152,650 2,479,996 16.246 13.83 13.80 13.89 13.83 13.84 179,198 13.839 -0.31%
2021-09-24 0 16.28 16.20 - 16.24 16.28 1,600 25,994 16.246 13.87 13.80 - 13.83 13.87 1,878 13.839 -0.25%
2021-09-23 0 16.32 16.32 - 16.31 16.35 74,936 1,222,795 16.318 13.90 13.90 - 13.89 13.93 87,968 13.900 0.18%
2021-09-21 0 16.29 14.02 16.32 16.29 16.32 76,552 1,247,574 16.297 13.88 11.94 13.90 13.88 13.90 89,865 13.883 -0.24%
2021-09-20 0 16.33 16.31 16.33 16.34 16.35 5,227 85,413 16.341 13.91 13.89 13.91 13.92 13.93 6,136 13.920 -0.18%
2021-09-17 0 16.36 16.30 16.41 16.32 16.36 10,279 167,770 16.322 13.94 13.89 13.98 13.90 13.94 12,067 13.904 0.06%
2021-09-16 0 16.35 14.00 16.39 16.35 16.40 51,200 838,618 16.379 13.93 11.93 13.96 13.93 13.97 60,104 13.953 -0.30%
2021-09-15 0 16.40 16.38 16.40 16.38 16.40 1,200 19,660 16.383 13.97 13.95 13.97 13.95 13.97 1,409 13.956 0.31%
2021-09-14 0 16.35 16.35 16.38 16.35 16.38 3,040 49,736 16.361 13.93 13.93 13.95 13.93 13.95 3,569 13.937 -0.06%
2021-09-13 0 16.36 16.36 16.37 16.36 16.38 14,049 230,024 16.373 13.94 13.94 13.94 13.94 13.95 16,492 13.947 -0.06%
2021-09-10 0 16.37 16.37 16.39 16.37 16.37 9,805 160,507 16.370 13.94 13.94 13.96 13.94 13.94 11,510 13.945 0.12%
2021-09-09 0 16.35 16.34 16.37 16.33 16.37 36,600 598,298 16.347 13.93 13.92 13.94 13.91 13.94 42,965 13.925 0.12%
2021-09-08 0 16.33 16.33 16.35 16.33 16.33 9,000 146,970 16.330 13.91 13.91 13.93 13.91 13.91 10,565 13.911 -0.06%
2021-09-07 0 16.34 16.32 16.35 16.32 16.35 99,707 1,629,197 16.340 13.92 13.90 13.93 13.90 13.93 117,047 13.919 0.00%
2021-09-06 0 16.34 16.34 16.35 16.32 16.35 28,600 467,028 16.330 13.92 13.92 13.93 13.90 13.93 33,574 13.910 0.06%
2021-09-03 0 16.33 16.31 17.50 16.33 16.36 16,340 267,020 16.342 13.91 13.89 14.91 13.91 13.94 19,182 13.921 -0.12%
2021-09-02 0 16.35 16.33 16.35 16.32 16.35 11,000 179,692 16.336 13.93 13.91 13.93 13.90 13.93 12,913 13.916 0.06%
2021-09-01 0 16.34 16.30 16.35 16.34 16.35 10,600 173,308 16.350 13.92 13.89 13.93 13.92 13.93 12,443 13.928 -0.06%
2021-08-31 0 16.35 16.30 16.37 16.32 16.38 23,400 382,568 16.349 13.93 13.89 13.94 13.90 13.95 27,470 13.927 0.06%
2021-08-30 0 16.34 16.30 16.34 16.33 16.34 3,000 49,006 16.335 13.92 13.89 13.92 13.91 13.92 3,522 13.915 0.12%
2021-08-27 0 16.32 16.30 16.34 16.30 16.32 1,800 29,348 16.304 13.90 13.89 13.92 13.89 13.90 2,113 13.889 0.06%
2021-08-26 0 16.31 16.31 16.32 16.31 16.31 200 3,262 16.310 13.89 13.89 13.90 13.89 13.89 235 13.894 0.06%
2021-08-25 0 16.30 16.28 16.35 16.28 16.30 868 14,132 16.281 13.89 13.87 13.93 13.87 13.89 1,019 13.869 -0.12%
2021-08-24 0 16.32 16.20 16.34 16.32 16.35 78,200 1,276,230 16.320 13.90 13.80 13.92 13.90 13.93 91,800 13.902 0.00%
2021-08-23 0 16.32 16.20 16.35 16.30 16.32 4,200 68,480 16.305 13.90 13.80 13.93 13.89 13.90 4,930 13.889 -0.12%
2021-08-20 0 16.34 16.20 16.35 16.31 16.35 20,400 333,148 16.331 13.92 13.80 13.93 13.89 13.93 23,948 13.911 -0.06%
2021-08-19 0 16.35 16.18 16.35 16.30 16.35 424,695 6,932,882 16.324 13.93 13.78 13.93 13.89 13.93 498,555 13.906 0.25%
2021-08-18 0 16.31 16.30 16.32 16.28 16.31 14,200 231,476 16.301 13.89 13.89 13.90 13.87 13.89 16,670 13.886 -0.06%
2021-08-17 0 16.32 16.31 16.40 16.27 16.32 151,435 2,470,597 16.315 13.90 13.89 13.97 13.86 13.90 177,772 13.898 0.31%
2021-08-16 0 16.27 16.27 16.29 16.24 16.28 39,800 647,560 16.270 13.86 13.86 13.88 13.83 13.87 46,722 13.860 0.31%
2021-08-13 0 16.22 16.20 16.24 16.21 16.22 39,902 647,008 16.215 13.82 13.80 13.83 13.81 13.82 46,842 13.813 0.12%
2021-08-12 0 16.20 16.17 16.22 16.18 16.21 10,809 175,094 16.199 13.80 13.77 13.82 13.78 13.81 12,689 13.799 0.19%
2021-08-11 0 16.17 16.17 16.25 16.14 16.19 8,000 129,452 16.182 13.77 13.77 13.84 13.75 13.79 9,391 13.784 -0.19%
2021-08-10 0 16.20 16.12 16.25 16.16 16.20 4,400 71,264 16.196 13.80 13.73 13.84 13.77 13.80 5,165 13.797 -0.06%
2021-08-09 0 16.21 16.18 16.30 16.19 16.22 36,000 583,514 16.209 13.81 13.78 13.89 13.79 13.82 42,261 13.807 -0.18%
2021-08-06 0 16.24 16.20 16.30 16.22 16.26 34,230 555,239 16.221 13.83 13.80 13.89 13.82 13.85 40,183 13.818 -0.18%
2021-08-05 0 16.27 - 16.28 16.24 16.27 85,800 1,395,658 16.266 13.86 - 13.87 13.83 13.86 100,722 13.857 0.25%
2021-08-04 0 16.23 - 16.25 16.23 16.25 45,800 743,346 16.230 13.83 - 13.84 13.83 13.84 53,765 13.826 0.06%
2021-08-03 0 16.22 - 16.24 16.21 16.25 6,998 113,561 16.228 13.82 - 13.83 13.81 13.84 8,215 13.824 0.19%
2021-08-02 0 16.19 - 16.20 16.19 16.20 39,600 641,150 16.191 13.79 - 13.80 13.79 13.80 46,487 13.792 -0.06%
2021-07-30 0 16.20 - 16.20 16.20 16.23 25,200 408,324 16.203 13.80 - 13.80 13.80 13.83 29,583 13.803 0.00%
2021-07-29 0 16.20 16.20 16.30 16.20 16.22 4,446 72,035 16.202 13.80 13.80 13.89 13.80 13.82 5,219 13.802 0.00%
2021-07-28 0 16.20 16.17 16.30 16.20 16.23 2,671 43,275 16.202 13.80 13.77 13.89 13.80 13.83 3,136 13.802 0.00%
2021-07-27 0 16.20 - 16.23 16.18 16.23 4,000 64,826 16.207 13.80 - 13.83 13.78 13.83 4,696 13.806 -0.12%
2021-07-26 0 16.22 16.13 16.30 16.20 16.27 18,183 294,739 16.210 13.82 13.74 13.89 13.80 13.86 21,345 13.808 0.00%
2021-07-23 0 16.22 16.19 16.25 16.19 16.22 9,400 152,422 16.215 13.82 13.79 13.84 13.79 13.82 11,035 13.813 0.00%
2021-07-22 0 16.22 - 16.22 16.19 16.22 2,520 40,832 16.203 13.82 - 13.82 13.79 13.82 2,958 13.803 0.00%
2021-07-21 0 16.22 16.10 16.28 16.22 16.26 36,675 595,851 16.247 13.82 13.71 13.87 13.82 13.85 43,053 13.840 -0.06%
2021-07-20 0 16.23 16.22 16.24 16.22 16.27 53,883 876,154 16.260 13.83 13.82 13.83 13.82 13.86 63,254 13.851 0.19%
2021-07-19 0 16.20 16.10 16.20 16.18 16.23 114,200 1,849,056 16.191 13.80 13.71 13.80 13.78 13.83 134,061 13.793 0.19%
2021-07-16 0 16.17 16.10 16.17 16.17 16.19 5,000 80,906 16.181 13.77 13.71 13.77 13.77 13.79 5,870 13.784 -0.06%
2021-07-15 0 16.18 16.13 16.20 16.12 16.18 85,481 1,380,651 16.152 13.78 13.74 13.80 13.73 13.78 100,347 13.759 0.37%
2021-07-14 0 16.12 16.11 16.12 16.10 16.14 812 13,084 16.113 13.73 13.72 13.73 13.71 13.75 953 13.726 -0.25%
2021-07-13 0 16.16 16.13 16.19 16.12 16.17 13,163 212,393 16.136 13.77 13.74 13.79 13.73 13.77 15,452 13.745 0.06%
2021-07-12 0 16.15 16.14 16.19 16.14 16.19 10,393 167,833 16.149 13.76 13.75 13.79 13.75 13.79 12,200 13.756 -0.12%
2021-07-09 0 16.17 16.17 16.35 16.12 16.21 5,000 80,984 16.197 13.77 13.77 13.93 13.73 13.81 5,870 13.797 -0.19%
2021-07-08 0 16.20 16.20 16.35 16.17 16.21 31,030 502,524 16.195 13.80 13.80 13.93 13.77 13.81 36,427 13.796 0.19%
2021-07-07 0 16.17 - 16.18 16.14 16.17 31,200 503,750 16.146 13.77 - 13.78 13.75 13.77 36,626 13.754 0.25%
2021-07-06 0 16.13 - 16.13 16.10 16.15 22,552 363,330 16.111 13.74 - 13.74 13.71 13.76 26,474 13.724 0.06%
2021-07-05 0 16.12 - 16.15 16.11 16.16 13,600 219,282 16.124 13.73 - 13.76 13.72 13.77 15,965 13.735 0.12%
2021-07-02 0 16.10 16.09 16.35 16.09 16.35 45,000 724,994 16.111 13.71 13.71 13.93 13.71 13.93 52,826 13.724 0.00%
2021-06-30 0 16.21 16.19 16.21 16.18 16.21 6,800 110,096 16.191 13.71 13.70 13.71 13.69 13.71 8,037 13.698 0.25%
2021-06-29 0 16.17 16.10 16.19 16.17 16.19 6,633 107,268 16.172 13.68 13.62 13.70 13.68 13.70 7,840 13.683 -0.12%
2021-06-28 0 16.19 16.15 16.26 16.11 16.19 7,000 113,218 16.174 13.70 13.66 13.76 13.63 13.70 8,274 13.684 -0.12%
2021-06-25 0 16.21 16.20 16.26 16.16 16.21 4,000 64,726 16.182 13.71 13.71 13.76 13.67 13.71 4,728 13.691 0.31%
2021-06-24 0 16.16 16.00 16.18 16.16 16.21 10,138 163,817 16.159 13.67 13.54 13.69 13.67 13.71 11,982 13.671 -0.37%
2021-06-23 0 16.22 16.00 16.22 16.18 16.22 3,201 51,840 16.195 13.72 13.54 13.72 13.69 13.72 3,783 13.702 0.37%
2021-06-22 0 16.16 15.90 16.20 16.15 16.21 13,192 213,341 16.172 13.67 13.45 13.71 13.66 13.71 15,592 13.683 -0.25%
2021-06-21 0 16.20 15.90 16.30 16.19 16.26 169,200 2,747,450 16.238 13.71 13.45 13.79 13.70 13.76 199,983 13.738 0.06%
2021-06-18 0 16.19 16.10 16.19 16.15 16.20 9,600 155,260 16.173 13.70 13.62 13.70 13.66 13.71 11,347 13.683 0.50%
2021-06-17 0 16.11 16.11 16.24 16.08 16.17 442,575 7,122,150 16.093 13.63 13.63 13.74 13.60 13.68 523,095 13.615 -0.37%
2021-06-16 0 16.17 16.17 16.20 16.16 16.20 5,036 81,410 16.166 13.68 13.68 13.71 13.67 13.71 5,952 13.677 0.00%
2021-06-15 0 16.17 16.17 16.20 16.16 16.21 43,000 695,766 16.181 13.68 13.68 13.71 13.67 13.71 50,823 13.690 -0.12%
2021-06-11 0 16.19 16.17 16.23 16.14 16.24 45,600 737,404 16.171 13.70 13.68 13.73 13.66 13.74 53,896 13.682 0.19%
2021-06-10 0 16.16 16.16 16.18 16.16 16.20 28,200 455,780 16.162 13.67 13.67 13.69 13.67 13.71 33,331 13.675 0.12%
2021-06-09 0 16.14 16.04 16.15 16.13 16.14 21,000 338,872 16.137 13.66 13.57 13.66 13.65 13.66 24,821 13.653 0.12%
2021-06-08 0 16.12 16.04 16.14 16.11 16.14 20,000 322,268 16.113 13.64 13.57 13.66 13.63 13.66 23,639 13.633 0.12%
2021-06-07 0 16.10 16.04 16.14 16.08 16.14 24,630 396,416 16.095 13.62 13.57 13.66 13.60 13.66 29,111 13.617 0.37%
2021-06-04 0 16.04 16.01 16.08 16.04 16.08 74,000 1,187,000 16.041 13.57 13.55 13.60 13.57 13.60 87,463 13.571 -0.12%
2021-06-03 0 16.06 16.05 16.07 16.06 16.12 27,030 434,352 16.069 13.59 13.58 13.60 13.59 13.64 31,948 13.596 0.00%
2021-06-02 0 16.06 16.06 16.08 16.06 16.11 119,600 1,922,650 16.076 13.59 13.59 13.60 13.59 13.63 141,359 13.601 0.00%
2021-06-01 0 16.06 16.05 16.07 16.06 16.10 59,000 947,652 16.062 13.59 13.58 13.60 13.59 13.62 69,734 13.589 -0.06%
2021-05-31 0 16.07 16.07 16.09 16.07 16.11 12,608 202,745 16.081 13.60 13.60 13.61 13.60 13.63 14,902 13.605 0.12%
2021-05-28 0 16.05 16.05 16.09 16.05 16.09 18,052 289,815 16.055 13.58 13.58 13.61 13.58 13.61 21,336 13.583 -0.12%
2021-05-27 0 16.07 16.05 16.10 16.07 16.11 24,805 398,981 16.085 13.60 13.58 13.62 13.60 13.63 29,318 13.609 -0.06%
2021-05-26 0 16.08 16.08 16.09 16.07 16.10 45,000 723,574 16.079 13.60 13.60 13.61 13.60 13.62 53,187 13.604 0.00%
2021-05-25 0 16.08 16.04 16.08 16.04 16.08 14,000 225,072 16.077 13.60 13.57 13.60 13.57 13.60 16,547 13.602 0.31%
2021-05-24 0 16.03 16.02 16.07 16.02 16.07 7,625 122,300 16.039 13.56 13.55 13.60 13.55 13.60 9,012 13.570 -0.06%
2021-05-21 0 16.04 16.02 16.05 16.00 16.04 107,800 1,729,018 16.039 13.57 13.55 13.58 13.54 13.57 127,413 13.570 0.38%
2021-05-20 0 15.98 15.96 16.00 15.98 15.98 960 15,324 15.963 13.52 13.50 13.54 13.52 13.52 1,135 13.505 -0.13%
2021-05-18 0 16.00 15.00 16.05 16.00 16.05 33,099 529,685 16.003 13.54 12.69 13.58 13.54 13.58 39,121 13.540 -0.25%
2021-05-17 0 16.04 15.00 16.05 15.99 16.04 7,239 115,886 16.009 13.57 12.69 13.58 13.53 13.57 8,556 13.544 0.12%
2021-05-14 0 16.02 15.95 16.00 15.97 16.02 209,830 3,359,588 16.011 13.55 13.49 13.54 13.51 13.55 248,005 13.546 0.19%
2021-05-13 0 15.99 15.97 16.06 15.96 16.00 226,601 3,621,131 15.980 13.53 13.51 13.59 13.50 13.54 267,828 13.520 -0.12%
2021-05-12 0 16.01 - 16.08 16.00 16.08 2,045,567 32,770,146 16.020 13.55 - 13.60 13.54 13.60 2,417,727 13.554 -0.50%
2021-05-11 0 16.09 16.08 16.09 16.07 16.09 11,639 187,159 16.080 13.61 13.60 13.61 13.60 13.61 13,757 13.605 0.00%
2021-05-10 0 16.09 16.09 16.10 16.07 16.10 77,424 1,244,489 16.074 13.61 13.61 13.62 13.60 13.62 91,510 13.599 0.00%
2021-05-07 0 16.09 16.09 16.11 16.09 16.10 61,587 990,931 16.090 13.61 13.61 13.63 13.61 13.62 72,792 13.613 0.12%
2021-05-06 0 16.07 16.04 16.10 16.06 16.10 1,924 30,910 16.066 13.60 13.57 13.62 13.59 13.62 2,274 13.593 0.12%
2021-05-05 0 16.05 16.04 16.09 16.04 16.08 16,658 267,385 16.051 13.58 13.57 13.61 13.57 13.60 19,689 13.581 0.19%
2021-05-04 0 16.02 16.02 16.08 16.02 16.08 7,111 113,979 16.029 13.55 13.55 13.60 13.55 13.60 8,405 13.561 0.00%
2021-05-03 0 16.02 15.95 16.05 16.02 16.05 24,795 397,350 16.025 13.55 13.49 13.58 13.55 13.58 29,306 13.559 -0.12%
2021-04-30 0 16.04 15.95 16.05 16.00 16.05 38,053 610,330 16.039 13.57 13.49 13.58 13.54 13.58 44,976 13.570 0.00%
2021-04-29 0 16.04 16.00 16.06 16.00 16.04 16,932 271,274 16.021 13.57 13.54 13.59 13.54 13.57 20,013 13.555 0.38%
2021-04-28 0 15.98 15.98 16.05 15.97 16.02 44,392 709,624 15.985 13.52 13.52 13.58 13.51 13.55 52,468 13.525 -0.19%
2021-04-27 0 16.01 16.01 16.10 16.00 16.06 9,881 158,289 16.020 13.55 13.55 13.62 13.54 13.59 11,679 13.554 -0.06%
2021-04-26 0 16.02 16.02 16.06 16.01 16.07 124,511 1,996,654 16.036 13.55 13.55 13.59 13.55 13.60 147,164 13.568 -0.19%
2021-04-23 0 16.05 16.05 16.06 16.05 16.08 5,226 83,916 16.057 13.58 13.58 13.59 13.58 13.60 6,177 13.586 -0.12%
2021-04-22 0 16.07 16.06 16.07 16.04 16.08 115,402 1,854,465 16.070 13.60 13.59 13.60 13.57 13.60 136,398 13.596 0.12%
2021-04-21 0 16.05 16.02 16.05 16.02 16.05 6,627 106,226 16.029 13.58 13.55 13.58 13.55 13.58 7,833 13.562 0.00%
2021-04-20 0 16.05 16.02 16.05 16.02 16.06 54,614 875,068 16.023 13.58 13.55 13.58 13.55 13.59 64,550 13.556 0.19%
2021-04-19 0 16.02 16.00 16.27 16.02 16.06 221,200 3,550,010 16.049 13.55 13.54 13.77 13.55 13.59 261,444 13.578 0.06%
2021-04-16 0 16.01 16.00 16.20 15.96 16.01 334,637 5,350,428 15.989 13.55 13.54 13.71 13.50 13.55 395,519 13.528 0.31%
2021-04-15 0 15.96 15.93 16.20 15.92 15.96 65,416 1,042,273 15.933 13.50 13.48 13.71 13.47 13.50 77,317 13.480 -0.31%
2021-04-14 0 16.01 16.00 16.01 15.98 16.04 568,507 9,090,931 15.991 13.55 13.54 13.55 13.52 13.57 671,938 13.529 0.06%
2021-04-13 0 16.00 16.00 16.04 15.99 16.04 248,048 3,968,820 16.000 13.54 13.54 13.57 13.53 13.57 293,177 13.537 -0.19%
2021-04-12 0 16.03 16.03 16.08 16.03 16.08 62,312 999,190 16.035 13.56 13.56 13.60 13.56 13.60 73,649 13.567 -0.37%
2021-04-09 0 16.09 16.03 16.10 16.05 16.10 170,732 2,742,567 16.064 13.61 13.56 13.62 13.58 13.62 201,794 13.591 0.19%
2021-04-08 0 16.06 16.06 16.27 16.04 16.10 22,800 366,536 16.076 13.59 13.59 13.77 13.57 13.62 26,948 13.602 -0.31%
2021-04-07 0 16.11 16.05 16.38 16.05 16.11 37,722 606,986 16.091 13.63 13.58 13.86 13.58 13.63 44,585 13.614 0.31%
2021-04-01 0 16.06 16.04 16.30 16.03 16.11 27,169 436,724 16.074 13.59 13.57 13.79 13.56 13.63 32,112 13.600 0.19%
2021-03-31 0 16.14 16.11 16.16 16.14 16.18 57,400 926,644 16.144 13.56 13.54 13.58 13.56 13.60 68,309 13.566 -0.12%
2021-03-30 0 16.16 16.11 16.22 16.15 16.20 38,921 629,183 16.166 13.58 13.54 13.63 13.57 13.61 46,318 13.584 -0.37%
2021-03-29 0 16.22 16.20 16.30 16.20 16.22 29,400 476,668 16.213 13.63 13.61 13.70 13.61 13.63 34,987 13.624 0.19%
2021-03-26 0 16.19 16.19 16.20 16.19 16.21 110,495 1,790,086 16.201 13.60 13.60 13.61 13.60 13.62 131,494 13.613 -0.12%
2021-03-25 0 16.21 16.20 16.21 16.21 16.22 5,600 90,828 16.219 13.62 13.61 13.62 13.62 13.63 6,664 13.629 0.00%
2021-03-24 0 16.21 16.10 16.21 16.16 16.21 25,540 413,944 16.208 13.62 13.53 13.62 13.58 13.62 30,394 13.619 0.31%
2021-03-23 0 16.16 16.12 16.20 16.12 16.16 222,622 3,589,360 16.123 13.58 13.55 13.61 13.55 13.58 264,930 13.548 0.25%
2021-03-22 0 16.12 16.09 16.38 16.11 16.16 749,948 12,085,201 16.115 13.55 13.52 13.76 13.54 13.58 892,472 13.541 -0.31%
2021-03-19 0 16.17 16.13 16.20 16.11 16.17 8,115 131,087 16.154 13.59 13.55 13.61 13.54 13.59 9,657 13.574 -0.06%
2021-03-18 0 16.18 16.17 16.38 16.16 16.18 203,609 3,291,832 16.167 13.60 13.59 13.76 13.58 13.60 242,304 13.586 0.06%
2021-03-17 0 16.17 16.16 16.17 16.12 16.17 9,200 148,662 16.159 13.59 13.58 13.59 13.55 13.59 10,948 13.578 0.12%
2021-03-16 0 16.15 16.11 16.15 16.10 16.16 475,875 7,662,881 16.103 13.57 13.54 13.57 13.53 13.58 566,313 13.531 0.12%
2021-03-15 0 16.13 16.06 16.16 16.10 16.15 14,535 234,348 16.123 13.55 13.50 13.58 13.53 13.57 17,297 13.548 -0.19%
2021-03-12 0 16.16 16.15 16.19 16.15 16.21 174,639 2,821,533 16.156 13.58 13.57 13.60 13.57 13.62 207,828 13.576 -0.19%
2021-03-11 0 16.19 16.17 16.38 16.13 16.19 1,289,583 20,856,053 16.173 13.60 13.59 13.76 13.55 13.60 1,534,662 13.590 0.37%
2021-03-10 0 16.13 16.05 16.13 16.09 16.13 31,237 503,799 16.128 13.55 13.49 13.55 13.52 13.55 37,173 13.553 0.44%
2021-03-09 0 16.06 16.06 16.10 16.06 16.13 139,429 2,244,115 16.095 13.50 13.50 13.53 13.50 13.55 165,927 13.525 -0.56%
2021-03-08 0 16.15 16.10 16.18 16.14 16.18 165,640 2,675,083 16.150 13.57 13.53 13.60 13.56 13.60 197,119 13.571 0.00%
2021-03-05 0 16.15 16.10 16.25 16.11 16.21 370,460 5,983,560 16.152 13.57 13.53 13.65 13.54 13.62 440,864 13.572 -0.37%
2021-03-04 0 16.21 16.21 16.38 16.20 16.25 94,600 1,533,208 16.207 13.62 13.62 13.76 13.61 13.65 112,578 13.619 -0.55%
2021-03-03 0 16.30 16.27 16.30 16.25 16.30 25,200 410,620 16.294 13.70 13.67 13.70 13.65 13.70 29,989 13.692 0.25%
2021-03-02 0 16.26 16.26 16.30 16.25 16.30 40,840 664,842 16.279 13.66 13.66 13.70 13.65 13.70 48,601 13.679 0.06%
2021-03-01 0 16.25 16.24 16.27 16.22 16.26 154,319 2,506,621 16.243 13.65 13.65 13.67 13.63 13.66 183,647 13.649 0.49%
2021-02-26 0 16.17 16.15 16.21 16.16 16.29 150,400 2,435,252 16.192 13.59 13.57 13.62 13.58 13.69 178,983 13.606 -0.74%
2021-02-25 0 16.29 16.29 16.35 16.27 16.31 106,000 1,726,286 16.286 13.69 13.69 13.74 13.67 13.71 126,145 13.685 -0.12%
2021-02-24 0 16.31 16.31 16.33 16.20 16.34 4,030,175 65,674,174 16.296 13.71 13.71 13.72 13.61 13.73 4,796,091 13.693 -0.12%
2021-02-23 0 16.33 16.32 16.34 16.32 16.35 4,126,934 67,292,691 16.306 13.72 13.71 13.73 13.71 13.74 4,911,238 13.702 -0.12%
2021-02-22 0 16.35 16.35 16.39 16.34 16.40 4,252,571 69,476,784 16.338 13.74 13.74 13.77 13.73 13.78 5,060,752 13.729 -0.30%
2021-02-19 0 16.40 16.38 16.40 16.36 16.40 11,056 181,291 16.398 13.78 13.76 13.78 13.75 13.78 13,157 13.779 0.00%
2021-02-18 0 16.40 16.39 16.40 16.39 16.42 146,810 2,407,386 16.398 13.78 13.77 13.78 13.77 13.80 174,711 13.779 0.12%
2021-02-17 0 16.38 16.38 16.40 16.38 16.41 123,400 2,022,746 16.392 13.76 13.76 13.78 13.76 13.79 146,852 13.774 -0.18%
2021-02-16 0 16.41 16.41 16.42 16.40 16.44 54,024 886,861 16.416 13.79 13.79 13.80 13.78 13.81 64,291 13.794 -0.42%
2021-02-11 0 16.48 16.47 16.48 16.44 16.49 47,800 786,492 16.454 13.85 13.84 13.85 13.81 13.86 56,884 13.826 0.24%
2021-02-10 0 16.44 16.44 16.45 16.42 16.46 57,800 950,058 16.437 13.81 13.81 13.82 13.80 13.83 68,785 13.812 0.18%
2021-02-09 0 16.41 16.40 16.44 16.41 16.45 75,074 1,232,478 16.417 13.79 13.78 13.81 13.79 13.82 89,341 13.795 -0.18%
2021-02-08 0 16.44 16.42 16.44 16.42 16.46 13,000 213,896 16.454 13.81 13.80 13.81 13.80 13.83 15,471 13.826 0.12%
2021-02-05 0 16.42 16.40 16.50 16.42 16.46 12,306 202,345 16.443 13.80 13.78 13.87 13.80 13.83 14,645 13.817 -0.18%
2021-02-04 0 16.45 16.45 16.50 16.40 16.46 12,492 205,335 16.437 13.82 13.82 13.87 13.78 13.83 14,866 13.812 0.24%
2021-02-03 0 16.41 16.40 16.50 16.40 16.45 119,369 1,962,796 16.443 13.79 13.78 13.87 13.78 13.82 142,055 13.817 -0.24%
2021-02-02 0 16.45 16.44 16.50 16.41 16.45 16,392 269,359 16.432 13.82 13.81 13.87 13.79 13.82 19,507 13.808 0.06%
2021-02-01 0 16.44 16.43 16.44 16.41 16.45 34,747 571,083 16.436 13.81 13.81 13.81 13.79 13.82 41,351 13.811 0.06%
2021-01-29 0 16.43 16.43 16.50 16.42 16.47 6,688 110,059 16.456 13.81 13.81 13.87 13.80 13.84 7,959 13.828 -0.30%
2021-01-28 0 16.48 16.45 16.50 16.44 16.49 46,000 757,038 16.457 13.85 13.82 13.87 13.81 13.86 54,742 13.829 0.30%
2021-01-27 0 16.43 16.42 16.48 16.43 16.49 60,200 989,684 16.440 13.81 13.80 13.85 13.81 13.86 71,641 13.815 -0.18%
2021-01-26 0 16.46 16.45 16.46 16.42 16.47 21,250 349,679 16.456 13.83 13.82 13.83 13.80 13.84 25,288 13.828 0.18%
2021-01-25 0 16.43 16.42 16.49 16.42 16.44 3,767,377 61,886,147 16.427 13.81 13.80 13.86 13.80 13.81 4,483,349 13.804 0.00%
2021-01-22 0 16.43 16.42 16.45 16.40 16.45 4,077,863 66,968,950 16.423 13.81 13.80 13.82 13.78 13.82 4,852,842 13.800 0.06%
2021-01-21 0 16.42 16.41 16.45 16.40 16.43 67,105 1,101,578 16.416 13.80 13.79 13.82 13.78 13.81 79,858 13.794 0.06%
2021-01-20 0 16.41 16.40 16.55 16.34 16.55 7,037,800 115,423,074 16.400 13.79 13.78 13.91 13.73 13.91 8,375,301 13.781 0.18%
2021-01-19 0 16.38 16.37 16.38 16.33 16.38 74,918 1,224,791 16.348 13.76 13.76 13.76 13.72 13.76 89,156 13.738 0.00%
2021-01-18 0 16.38 16.36 16.45 16.33 16.39 5,033,693 82,395,032 16.369 13.76 13.75 13.82 13.72 13.77 5,990,323 13.755 0.24%
2021-01-15 0 16.34 16.34 16.35 16.26 16.35 48,428 789,857 16.310 13.73 13.73 13.74 13.66 13.74 57,632 13.705 0.18%
2021-01-14 0 16.31 16.30 16.52 16.25 16.31 57,886 943,947 16.307 13.71 13.70 13.88 13.65 13.71 68,887 13.703 0.18%
2021-01-13 0 16.28 16.20 16.52 16.25 16.29 87,600 1,425,806 16.276 13.68 13.61 13.88 13.65 13.69 104,248 13.677 0.00%
2021-01-12 0 16.28 16.28 16.52 16.22 16.28 41,107 669,001 16.275 13.68 13.68 13.88 13.63 13.68 48,919 13.676 -0.12%
2021-01-11 0 16.30 16.28 16.55 16.27 16.30 59,649 971,705 16.290 13.70 13.68 13.91 13.67 13.70 70,985 13.689 0.00%
2021-01-08 0 16.30 16.30 16.55 16.26 16.33 82,596 1,344,957 16.284 13.70 13.70 13.91 13.66 13.72 98,293 13.683 0.00%
2021-01-07 0 16.30 16.30 16.35 16.26 16.40 478,418 7,799,843 16.303 13.70 13.70 13.74 13.66 13.78 569,339 13.700 -0.61%
2021-01-06 0 16.40 16.39 16.65 16.40 16.56 612,092 10,046,017 16.413 13.78 13.77 13.99 13.78 13.92 728,417 13.792 -0.73%
2021-01-05 0 16.63 16.60 16.65 16.60 16.63 212,084 3,525,688 16.624 13.88 13.86 13.90 13.86 13.88 254,070 13.877 0.12%
2021-01-04 0 16.61 16.60 16.61 16.56 16.62 66,749 1,108,876 16.613 13.87 13.86 13.87 13.82 13.87 79,963 13.867 0.30%
2020-12-31 0 16.56 16.55 16.56 16.55 16.61 19,000 314,954 16.577 13.82 13.82 13.82 13.82 13.87 22,761 13.837 -0.12%
2020-12-30 0 16.58 16.55 16.58 16.54 16.60 1,163,162 19,305,895 16.598 13.84 13.82 13.84 13.81 13.86 1,393,432 13.855 0.12%
2020-12-29 0 16.56 16.56 16.60 16.51 16.58 172,190 2,850,421 16.554 13.82 13.82 13.86 13.78 13.84 206,278 13.818 0.18%
2020-12-28 0 16.53 16.51 16.58 16.50 16.54 21,604 357,139 16.531 13.80 13.78 13.84 13.77 13.81 25,881 13.799 0.06%
2020-12-24 0 16.52 16.50 16.52 16.50 16.55 26,400 436,328 16.528 13.79 13.77 13.79 13.77 13.82 31,626 13.796 0.06%
2020-12-23 0 16.51 16.50 16.58 16.51 16.61 1,430,288 23,648,632 16.534 13.78 13.77 13.84 13.78 13.87 1,713,441 13.802 -0.36%
2020-12-22 0 16.57 16.55 16.59 16.53 16.58 326,710 5,413,089 16.569 13.83 13.82 13.85 13.80 13.84 391,389 13.830 0.00%
2020-12-21 0 16.57 16.51 16.57 16.53 16.57 167,629 2,777,416 16.569 13.83 13.78 13.83 13.80 13.83 200,814 13.831 0.18%
2020-12-18 0 16.54 16.54 16.60 16.48 16.55 20,400 337,188 16.529 13.81 13.81 13.86 13.76 13.82 24,439 13.797 0.30%
2020-12-17 0 16.49 16.48 16.50 16.47 16.52 100,483 1,656,973 16.490 13.76 13.76 13.77 13.75 13.79 120,376 13.765 -0.24%
2020-12-16 0 16.53 16.49 16.54 16.49 16.54 5,608 92,691 16.528 13.80 13.76 13.81 13.76 13.81 6,718 13.797 0.18%
2020-12-15 0 16.50 16.49 16.54 16.49 16.54 13,255 218,858 16.511 13.77 13.76 13.81 13.76 13.81 15,879 13.783 0.00%
2020-12-14 0 16.50 16.47 16.50 16.49 16.50 22,477 370,665 16.491 13.77 13.75 13.77 13.76 13.77 26,927 13.766 0.00%
2020-12-11 0 16.50 16.49 16.50 16.48 16.50 18,771 309,586 16.493 13.77 13.76 13.77 13.76 13.77 22,487 13.767 0.12%
2020-12-10 0 16.48 16.45 16.50 16.47 16.49 11,058 182,257 16.482 13.76 13.73 13.77 13.75 13.76 13,247 13.758 0.18%
2020-12-09 0 16.45 16.45 16.49 16.45 16.50 41,232 678,607 16.458 13.73 13.73 13.76 13.73 13.77 49,395 13.738 0.06%
2020-12-08 0 16.44 16.42 16.50 16.44 16.49 25,468 419,237 16.461 13.72 13.71 13.77 13.72 13.76 30,510 13.741 -0.06%
2020-12-07 0 16.45 16.40 16.45 16.40 16.45 19,767 324,826 16.433 13.73 13.69 13.73 13.69 13.73 23,680 13.717 -0.12%
2020-12-04 0 16.47 16.44 16.50 16.43 16.50 8,102 133,477 16.475 13.75 13.72 13.77 13.71 13.77 9,706 13.752 0.30%
2020-12-03 0 16.42 16.42 16.50 16.40 16.45 10,400 170,988 16.441 13.71 13.71 13.77 13.69 13.73 12,459 13.724 -0.18%
2020-12-02 0 16.45 16.44 16.50 16.43 16.47 14,084 231,682 16.450 13.73 13.72 13.77 13.71 13.75 16,872 13.732 -0.30%
2020-12-01 0 16.50 16.49 16.50 16.45 16.50 21,601 355,944 16.478 13.77 13.76 13.77 13.73 13.77 25,877 13.755 0.12%
2020-11-30 0 16.48 16.46 16.48 16.44 16.48 29,045 478,228 16.465 13.76 13.74 13.76 13.72 13.76 34,795 13.744 0.24%
2020-11-27 0 16.44 16.30 16.48 16.30 16.47 62,138 1,020,694 16.426 13.72 13.61 13.76 13.61 13.75 74,439 13.712 -0.12%
2020-11-26 0 16.46 16.30 16.48 16.41 16.46 16,800 276,372 16.451 13.74 13.61 13.76 13.70 13.74 20,126 13.732 0.12%
2020-11-25 0 16.44 16.42 16.48 16.40 16.45 20,208 332,028 16.431 13.72 13.71 13.76 13.69 13.73 24,209 13.715 0.12%
2020-11-24 0 16.42 16.30 16.48 16.42 16.47 11,461 188,391 16.438 13.71 13.61 13.76 13.71 13.75 13,730 13.721 -0.36%
2020-11-23 0 16.48 16.45 16.48 16.45 16.60 15,882 261,539 16.468 13.76 13.73 13.76 13.73 13.86 19,026 13.746 0.00%
2020-11-20 0 16.48 16.45 16.48 16.43 16.48 17,630 290,240 16.463 13.76 13.73 13.76 13.71 13.76 21,120 13.742 0.30%
2020-11-19 0 16.43 16.42 16.46 16.42 16.46 8,000 131,580 16.448 13.71 13.71 13.74 13.71 13.74 9,584 13.729 -0.18%
2020-11-18 0 16.46 16.42 16.46 16.42 16.47 14,420 237,126 16.444 13.74 13.71 13.74 13.71 13.75 17,275 13.727 0.37%
2020-11-17 0 16.40 16.38 16.45 16.39 16.45 26,200 429,700 16.401 13.69 13.67 13.73 13.68 13.73 31,387 13.690 -0.36%
2020-11-16 0 16.46 16.45 16.46 16.41 16.46 12,495 205,480 16.445 13.74 13.73 13.74 13.70 13.74 14,969 13.727 -0.12%
2020-11-13 0 16.48 16.30 16.60 16.42 16.48 28,515 468,361 16.425 13.76 13.61 13.86 13.71 13.76 34,160 13.711 0.43%
2020-11-12 0 16.41 16.34 16.60 16.38 16.41 62,715 1,027,854 16.389 13.70 13.64 13.86 13.67 13.70 75,131 13.681 0.31%
2020-11-11 0 16.36 16.24 16.60 16.36 16.40 45,886 750,962 16.366 13.66 13.56 13.86 13.66 13.69 54,970 13.661 -0.12%
2020-11-10 0 16.38 16.24 16.41 16.36 16.41 81,952 1,343,295 16.391 13.67 13.56 13.70 13.66 13.70 98,176 13.683 0.00%
2020-11-09 0 16.38 16.24 16.44 16.38 16.43 72,676 1,191,799 16.399 13.67 13.56 13.72 13.67 13.71 87,064 13.689 -0.36%
2020-11-06 0 16.44 16.28 16.60 16.40 16.45 51,768 850,779 16.435 13.72 13.59 13.86 13.69 13.73 62,016 13.719 0.24%
2020-11-05 0 16.40 16.28 16.42 16.38 16.42 6,981 114,488 16.400 13.69 13.59 13.71 13.67 13.71 8,363 13.690 0.31%
2020-11-04 0 16.35 16.32 16.60 16.26 16.35 11,071 180,697 16.322 13.65 13.62 13.86 13.57 13.65 13,263 13.624 0.18%
2020-11-03 0 16.32 16.25 16.34 16.28 16.33 46,800 762,242 16.287 13.62 13.56 13.64 13.59 13.63 56,065 13.596 0.12%
2020-11-02 0 16.30 16.28 16.30 16.27 16.33 403,017 6,562,959 16.285 13.61 13.59 13.61 13.58 13.63 482,802 13.593 -0.24%
2020-10-30 0 16.34 16.32 16.36 16.32 16.36 35,002 571,592 16.330 13.64 13.62 13.66 13.62 13.66 41,931 13.632 -0.24%
2020-10-29 0 16.38 16.34 16.38 16.34 16.39 27,845 455,176 16.347 13.67 13.64 13.67 13.64 13.68 33,357 13.645 -0.06%
2020-10-28 0 16.39 16.38 16.39 16.35 16.39 34,354 562,408 16.371 13.68 13.67 13.68 13.65 13.68 41,155 13.666 0.18%
2020-10-27 0 16.36 16.34 16.36 16.34 16.38 27,243 445,650 16.358 13.66 13.64 13.66 13.64 13.67 32,636 13.655 0.06%
2020-10-23 0 16.35 16.32 16.35 16.31 16.35 27,124 443,459 16.349 13.65 13.62 13.65 13.61 13.65 32,494 13.648 -0.12%
2020-10-22 0 16.37 16.34 16.37 16.34 16.37 18,296 299,099 16.348 13.66 13.64 13.66 13.64 13.66 21,918 13.646 0.18%
2020-10-21 0 16.34 16.30 16.40 16.34 16.40 30,568 500,080 16.360 13.64 13.61 13.69 13.64 13.69 36,620 13.656 -0.18%
2020-10-20 0 16.37 16.35 16.41 16.37 16.41 16,452 269,830 16.401 13.66 13.65 13.70 13.66 13.70 19,709 13.691 -0.24%
2020-10-19 0 16.41 16.38 16.42 16.38 16.44 210,954 3,456,983 16.387 13.70 13.67 13.71 13.67 13.72 252,716 13.679 -0.18%
2020-10-16 0 16.44 16.40 16.44 16.41 16.45 11,627 191,024 16.429 13.72 13.69 13.72 13.70 13.73 13,929 13.714 0.12%
2020-10-15 0 16.42 16.35 16.56 16.38 16.41 7,600 124,530 16.386 13.71 13.65 13.82 13.67 13.70 9,105 13.678 0.24%
2020-10-14 0 16.38 16.34 16.65 16.35 16.40 134,651 2,206,283 16.385 13.67 13.64 13.90 13.65 13.69 161,308 13.677 0.12%
2020-10-12 0 16.36 16.36 - 16.35 16.42 235,167 3,848,959 16.367 13.66 13.66 - 13.65 13.71 281,723 13.662 -0.37%
2020-10-09 0 16.42 16.33 - 16.36 16.42 28,951 475,028 16.408 13.71 13.63 - 13.66 13.71 34,682 13.697 0.24%
2020-10-08 0 16.38 16.34 16.38 16.34 16.38 3,824 62,577 16.364 13.67 13.64 13.67 13.64 13.67 4,581 13.660 0.00%
2020-10-07 0 16.38 16.30 16.38 16.34 16.38 60,242 986,630 16.378 13.67 13.61 13.67 13.64 13.67 72,168 13.671 0.18%
2020-10-06 0 16.35 16.34 16.35 16.30 16.35 24,116 393,405 16.313 13.65 13.64 13.65 13.61 13.65 28,890 13.617 -0.06%
2020-10-05 0 16.36 16.34 16.40 16.33 16.47 73,954 1,216,154 16.445 13.66 13.64 13.69 13.63 13.75 88,595 13.727 0.12%
2020-09-30 0 16.45 16.43 16.45 16.43 16.48 77,328 1,271,084 16.438 13.64 13.62 13.64 13.62 13.66 93,260 13.629 0.06%
2020-09-29 0 16.44 16.43 16.44 16.43 16.46 71,654 1,177,825 16.438 13.63 13.62 13.63 13.62 13.65 86,417 13.630 -0.12%
2020-09-28 0 16.46 16.46 16.50 16.42 16.46 286,500 4,715,626 16.459 13.65 13.65 13.68 13.61 13.65 345,529 13.648 0.18%
2020-09-25 0 16.43 16.43 16.46 16.43 16.50 85,017 1,399,177 16.458 13.62 13.62 13.65 13.62 13.68 102,533 13.646 -0.24%
2020-09-24 0 16.47 16.47 16.49 16.47 16.49 54,587 899,033 16.470 13.66 13.66 13.67 13.66 13.67 65,834 13.656 -0.06%
2020-09-23 0 16.48 16.48 16.51 16.48 16.52 19,000 313,308 16.490 13.66 13.66 13.69 13.66 13.70 22,915 13.673 -0.12%
2020-09-22 0 16.50 16.45 16.50 16.48 16.53 10,630 175,435 16.504 13.68 13.64 13.68 13.66 13.71 12,820 13.684 0.00%
2020-09-21 0 16.50 16.49 16.51 16.48 16.53 31,400 517,868 16.493 13.68 13.67 13.69 13.66 13.71 37,869 13.675 -0.18%
2020-09-18 0 16.53 16.52 16.55 16.53 16.54 57,000 942,518 16.535 13.71 13.70 13.72 13.71 13.71 68,744 13.711 -0.06%
2020-09-17 0 16.54 16.52 16.55 16.52 16.54 40,669 672,010 16.524 13.71 13.70 13.72 13.70 13.71 49,048 13.701 0.12%
2020-09-16 0 16.52 16.52 16.55 16.52 16.54 23,400 386,734 16.527 13.70 13.70 13.72 13.70 13.71 28,221 13.704 -0.24%
2020-09-15 0 16.56 16.53 16.65 16.51 16.56 62,800 1,039,402 16.551 13.73 13.71 13.81 13.69 13.73 75,739 13.723 0.24%
2020-09-14 0 16.52 16.50 16.65 16.52 16.57 111,762 1,850,478 16.557 13.70 13.68 13.81 13.70 13.74 134,789 13.729 -0.24%
2020-09-11 0 16.56 16.50 16.65 16.51 16.56 9,200 152,208 16.544 13.73 13.68 13.81 13.69 13.73 11,096 13.718 0.06%
2020-09-10 0 16.55 16.54 16.65 16.51 16.55 18,698 309,417 16.548 13.72 13.71 13.81 13.69 13.72 22,550 13.721 0.12%
2020-09-09 0 16.53 16.53 16.65 16.52 16.55 9,364 154,882 16.540 13.71 13.71 13.81 13.70 13.72 11,293 13.715 0.18%
2020-09-08 0 16.50 16.50 16.52 16.50 16.54 62,346 1,028,987 16.505 13.68 13.68 13.70 13.68 13.71 75,191 13.685 -0.24%
2020-09-07 0 16.54 16.50 16.60 16.54 16.58 40,549 671,299 16.555 13.71 13.68 13.76 13.71 13.75 48,903 13.727 -0.18%
2020-09-04 0 16.57 16.56 16.60 16.57 16.60 129,050 2,142,000 16.598 13.74 13.73 13.76 13.74 13.76 155,639 13.763 -0.06%
2020-09-03 0 16.58 16.57 16.60 16.58 16.60 21,814 362,010 16.595 13.75 13.74 13.76 13.75 13.76 26,308 13.760 0.00%
2020-09-02 0 16.58 16.53 16.58 16.55 16.59 40,288 667,001 16.556 13.75 13.71 13.75 13.72 13.76 48,589 13.727 0.30%
2020-09-01 0 16.53 16.52 16.55 16.52 16.55 68,833 1,138,790 16.544 13.71 13.70 13.72 13.70 13.72 83,015 13.718 0.06%
2020-08-31 0 16.52 16.50 16.52 16.50 16.54 85,479 1,410,540 16.502 13.70 13.68 13.70 13.68 13.71 103,091 13.683 0.00%
2020-08-28 0 16.52 16.52 16.55 16.50 16.53 47,605 786,490 16.521 13.70 13.70 13.72 13.68 13.71 57,413 13.699 -0.36%
2020-08-27 0 16.58 16.55 16.58 16.53 16.58 13,009 215,667 16.578 13.75 13.72 13.75 13.71 13.75 15,689 13.746 0.18%
2020-08-26 0 16.55 16.53 16.55 16.55 16.60 93,237 1,543,660 16.556 13.72 13.71 13.72 13.72 13.76 112,447 13.728 -0.30%
2020-08-25 0 16.60 16.55 16.60 16.55 16.60 15,241 252,872 16.592 13.76 13.72 13.76 13.72 13.76 18,381 13.757 0.24%
2020-08-24 0 16.56 16.55 16.60 16.55 16.60 27,385 454,199 16.586 13.73 13.72 13.76 13.72 13.76 33,027 13.752 -0.12%
2020-08-21 0 16.58 16.55 16.60 16.52 16.58 18,200 301,644 16.574 13.75 13.72 13.76 13.70 13.75 21,950 13.742 0.00%
2020-08-20 0 16.58 16.58 16.60 16.55 16.58 23,011 380,962 16.556 13.75 13.75 13.76 13.72 13.75 27,752 13.727 0.18%
2020-08-19 0 16.55 16.51 16.56 16.53 16.55 25,734 425,866 16.549 13.72 13.69 13.73 13.71 13.72 31,036 13.722 0.24%
2020-08-18 0 16.51 16.50 16.60 16.51 16.56 28,000 463,418 16.551 13.69 13.68 13.76 13.69 13.73 33,769 13.723 -0.24%
2020-08-17 0 16.55 16.52 16.60 16.52 16.55 76,669 1,268,787 16.549 13.72 13.70 13.76 13.70 13.72 92,465 13.722 0.00%
2020-08-14 0 16.55 16.52 16.55 16.53 16.56 16,336 270,466 16.556 13.72 13.70 13.72 13.71 13.73 19,702 13.728 -0.18%
2020-08-13 0 16.58 16.56 16.65 16.53 16.58 52,461 867,994 16.546 13.75 13.73 13.81 13.71 13.75 63,270 13.719 0.00%
2020-08-12 0 16.58 16.57 16.60 16.57 16.60 66,410 1,100,696 16.574 13.75 13.74 13.76 13.74 13.76 80,093 13.743 -0.12%
2020-08-11 0 16.60 16.58 16.60 16.58 16.64 69,600 1,157,256 16.627 13.76 13.75 13.76 13.75 13.80 83,940 13.787 -0.24%
2020-08-10 0 16.64 16.61 16.65 16.60 16.80 27,851 463,305 16.635 13.80 13.77 13.81 13.76 13.93 33,589 13.793 -0.12%
2020-08-07 0 16.66 16.63 - 16.62 16.66 22,129 368,438 16.650 13.81 13.79 - 13.78 13.81 26,688 13.805 0.18%
2020-08-06 0 16.63 16.63 - 16.60 16.63 34,269 569,594 16.621 13.79 13.79 - 13.76 13.79 41,330 13.782 -0.06%
2020-08-05 0 16.64 16.59 - 16.58 16.64 98,005 1,629,758 16.629 13.80 13.76 - 13.75 13.80 118,197 13.788 0.36%
2020-08-04 0 16.58 16.57 16.60 16.56 16.58 203,600 3,374,022 16.572 13.75 13.74 13.76 13.73 13.75 245,549 13.741 0.12%
2020-08-03 0 16.56 16.52 16.60 16.52 16.58 126,488 2,095,947 16.570 13.73 13.70 13.76 13.70 13.75 152,549 13.740 0.06%
2020-07-31 0 16.55 16.54 16.56 16.48 16.56 58,365 964,336 16.523 13.72 13.71 13.73 13.66 13.73 70,390 13.700 0.30%
2020-07-30 0 16.50 16.45 16.51 16.40 16.50 39,000 643,098 16.490 13.68 13.64 13.69 13.60 13.68 47,035 13.673 0.36%
2020-07-29 0 16.44 16.42 16.46 16.42 16.48 18,692 307,217 16.436 13.63 13.61 13.65 13.61 13.66 22,543 13.628 0.18%
2020-07-28 0 16.41 16.41 16.48 16.40 16.46 28,088 461,003 16.413 13.61 13.61 13.66 13.60 13.65 33,875 13.609 -0.30%
2020-07-27 0 16.46 16.43 16.48 16.45 16.46 32,713 538,285 16.455 13.65 13.62 13.66 13.64 13.65 39,453 13.644 0.12%
2020-07-24 0 16.44 16.40 16.48 16.44 16.46 81,800 1,345,832 16.453 13.63 13.60 13.66 13.63 13.65 98,654 13.642 0.00%
2020-07-23 0 16.44 16.43 16.45 16.44 16.44 195,800 3,218,952 16.440 13.63 13.62 13.64 13.63 13.63 236,141 13.631 0.37%
2020-07-22 0 16.38 16.35 16.44 16.34 16.38 78,795 1,290,184 16.374 13.58 13.56 13.63 13.55 13.58 95,029 13.577 0.12%
2020-07-21 0 16.36 16.32 16.42 16.29 16.36 143,321 2,343,151 16.349 13.57 13.53 13.61 13.51 13.57 172,850 13.556 0.31%
2020-07-20 0 16.31 16.28 16.40 16.28 16.31 90,800 1,480,056 16.300 13.52 13.50 13.60 13.50 13.52 109,508 13.516 0.18%
2020-07-17 0 16.28 16.28 16.29 16.26 16.30 157,726 2,564,839 16.261 13.50 13.50 13.51 13.48 13.52 190,223 13.483 0.00%
2020-07-16 0 16.28 16.28 16.30 16.24 16.28 78,652 1,280,288 16.278 13.50 13.50 13.52 13.47 13.50 94,857 13.497 0.00%
2020-07-15 0 16.28 16.26 16.28 16.22 16.28 126,784 2,061,138 16.257 13.50 13.48 13.50 13.45 13.50 152,906 13.480 0.12%
2020-07-14 0 16.26 16.25 16.40 16.25 16.29 108,806 1,769,254 16.261 13.48 13.47 13.60 13.47 13.51 131,224 13.483 -0.12%
2020-07-13 0 16.28 16.26 16.40 16.26 16.29 153,560 2,499,589 16.278 13.50 13.48 13.60 13.48 13.51 185,199 13.497 0.00%
2020-07-10 0 16.28 16.27 16.40 16.23 16.28 141,937 2,308,015 16.261 13.50 13.49 13.60 13.46 13.50 171,181 13.483 0.12%
2020-07-09 0 16.26 16.28 16.29 16.20 16.26 238,617 3,878,658 16.255 13.48 13.50 13.51 13.43 13.48 287,780 13.478 0.00%
2020-07-08 0 16.26 16.20 16.30 16.20 16.26 105,328 1,711,599 16.250 13.48 13.43 13.52 13.43 13.48 127,029 13.474 0.25%
2020-07-07 0 16.22 16.17 16.41 16.17 16.22 726,537 11,771,236 16.202 13.45 13.41 13.61 13.41 13.45 876,228 13.434 0.19%
2020-07-06 0 16.19 16.17 16.20 16.13 16.19 44,878 724,858 16.152 13.42 13.41 13.43 13.37 13.42 54,124 13.392 -0.06%
2020-07-03 0 16.20 16.16 16.20 16.16 16.20 19,727 319,341 16.188 13.43 13.40 13.43 13.40 13.43 23,791 13.423 0.00%
2020-07-02 0 16.20 16.18 16.20 16.19 16.30 40,002 648,246 16.205 13.43 13.42 13.43 13.42 13.52 48,244 13.437 -0.12%
2020-06-30 0 16.34 16.30 16.52 16.27 16.34 96,000 1,567,452 16.328 13.45 13.42 13.60 13.39 13.45 116,636 13.439 0.06%
2020-06-29 0 16.33 16.33 16.42 16.28 16.33 5,052 82,385 16.307 13.44 13.44 13.51 13.40 13.44 6,138 13.422 0.43%
2020-06-26 0 16.26 16.20 16.30 16.26 16.31 17,516 285,368 16.292 13.38 13.33 13.42 13.38 13.42 21,281 13.409 -0.12%
2020-06-24 0 16.28 16.25 16.29 16.28 16.28 14,600 237,690 16.280 13.40 13.37 13.41 13.40 13.40 17,738 13.400 -0.12%
2020-06-23 0 16.30 16.24 16.34 16.30 16.31 1,443 23,517 16.297 13.42 13.37 13.45 13.42 13.42 1,753 13.414 -0.06%
2020-06-22 0 16.31 16.25 16.34 16.31 16.33 5,449 88,902 16.315 13.42 13.37 13.45 13.42 13.44 6,620 13.429 0.43%
2020-06-19 0 16.24 16.20 16.34 16.23 16.32 7,356 119,703 16.273 13.37 13.33 13.45 13.36 13.43 8,937 13.394 0.00%
2020-06-18 0 16.24 16.21 16.24 16.21 16.29 25,825 418,903 16.221 13.37 13.34 13.37 13.34 13.41 31,376 13.351 0.19%
2020-06-17 0 16.21 16.20 16.30 16.16 16.23 9,626 155,713 16.176 13.34 13.33 13.42 13.30 13.36 11,695 13.314 -0.06%
2020-06-16 0 16.22 16.16 16.30 16.16 16.22 43,000 695,120 16.166 13.35 13.30 13.42 13.30 13.35 52,243 13.305 0.25%
2020-06-15 0 16.18 16.17 16.30 16.18 16.30 6,324 102,599 16.224 13.32 13.31 13.42 13.32 13.42 7,683 13.353 -0.49%
2020-06-12 0 16.26 16.20 16.48 16.20 16.28 12,206 198,096 16.229 13.38 13.33 13.56 13.33 13.40 14,830 13.358 0.18%
2020-06-11 0 16.23 16.23 16.46 16.17 16.25 23,645 382,522 16.178 13.36 13.36 13.55 13.31 13.37 28,728 13.315 0.74%
2020-06-10 0 16.11 16.10 16.16 16.10 16.16 7,050 113,734 16.133 13.26 13.25 13.30 13.25 13.30 8,565 13.278 -0.06%
2020-06-09 0 16.12 16.10 16.16 16.08 16.14 194,575 3,137,377 16.124 13.27 13.25 13.30 13.24 13.28 236,400 13.271 0.37%
2020-06-08 0 16.06 16.03 16.06 16.02 16.10 26,390 423,046 16.031 13.22 13.19 13.22 13.19 13.25 32,063 13.194 0.19%
2020-06-05 0 16.03 16.00 16.04 16.02 16.10 77,341 1,242,692 16.068 13.19 13.17 13.20 13.19 13.25 93,966 13.225 -0.19%
2020-06-04 0 16.06 16.02 16.06 16.06 16.06 664 10,654 16.045 13.22 13.19 13.22 13.22 13.22 807 13.206 0.00%
2020-06-03 0 16.06 16.02 16.06 16.06 16.08 19,108 307,003 16.067 13.22 13.19 13.22 13.22 13.24 23,215 13.224 0.12%
2020-06-02 0 16.04 16.04 16.06 16.03 16.08 10,494 168,476 16.055 13.20 13.20 13.22 13.19 13.24 12,750 13.214 -0.12%
2020-06-01 0 16.06 16.06 16.08 16.04 16.08 49,084 787,968 16.054 13.22 13.22 13.24 13.20 13.24 59,635 13.213 0.37%
2020-05-29 0 16.00 16.00 16.08 16.00 16.08 5,043 80,971 16.056 13.17 13.17 13.24 13.17 13.24 6,127 13.215 -0.12%
2020-05-28 0 16.02 16.02 16.06 16.00 16.08 1,026,363 16,422,910 16.001 13.19 13.19 13.22 13.17 13.24 1,246,986 13.170 -0.37%
2020-05-27 0 16.08 16.00 16.08 16.00 16.08 7,932 127,506 16.075 13.24 13.17 13.24 13.17 13.24 9,637 13.231 0.00%
2020-05-26 0 16.08 16.00 16.08 16.02 16.08 47,000 753,240 16.026 13.24 13.17 13.24 13.19 13.24 57,103 13.191 -0.12%
2020-05-25 0 16.10 16.08 16.28 16.00 16.12 22,231 357,492 16.081 13.25 13.24 13.40 13.17 13.27 27,010 13.236 0.12%
2020-05-22 0 16.08 16.08 16.20 16.00 16.10 28,782 462,945 16.085 13.24 13.24 13.33 13.17 13.25 34,969 13.239 0.25%
2020-05-21 0 16.04 15.96 16.04 15.94 16.04 17,999 288,612 16.035 13.20 13.14 13.20 13.12 13.20 21,868 13.198 0.38%
2020-05-20 0 15.98 15.96 16.14 15.90 15.98 21,600 345,104 15.977 13.15 13.14 13.28 13.09 13.15 26,243 13.150 0.76%
2020-05-19 0 15.86 15.86 15.98 15.82 15.90 21,400 339,172 15.849 13.05 13.05 13.15 13.02 13.09 26,000 13.045 -0.13%
2020-05-18 0 15.88 15.84 15.88 15.84 15.88 14,156 224,423 15.854 13.07 13.04 13.07 13.04 13.07 17,199 13.049 -0.13%
2020-05-15 0 15.90 15.88 15.96 15.88 15.92 4,041 64,254 15.901 13.09 13.07 13.14 13.07 13.10 4,910 13.087 0.13%
2020-05-14 0 15.88 15.76 15.96 15.88 15.90 4,400 69,844 15.874 13.07 12.97 13.14 13.07 13.09 5,346 13.065 0.51%
2020-05-13 0 15.80 15.80 15.90 15.78 15.80 22,800 359,792 15.780 13.00 13.00 13.09 12.99 13.00 27,701 12.988 0.00%
2020-05-12 0 15.80 15.76 15.80 15.76 15.80 40,515 639,436 15.783 13.00 12.97 13.00 12.97 13.00 49,224 12.990 0.13%
2020-05-11 0 15.78 15.78 15.82 15.78 15.84 17,044 269,389 15.806 12.99 12.99 13.02 12.99 13.04 20,708 13.009 -0.13%
2020-05-08 0 15.80 15.76 15.86 15.80 15.86 9,262 146,592 15.827 13.00 12.97 13.05 13.00 13.05 11,253 13.027 -0.13%
2020-05-07 0 15.82 15.76 15.82 15.76 16.00 169,200 2,679,656 15.837 13.02 12.97 13.02 12.97 13.17 205,571 13.035 0.38%
2020-05-06 0 15.76 15.74 15.76 15.76 15.96 45,832 724,549 15.809 12.97 12.96 12.97 12.97 13.14 55,684 13.012 0.00%
2020-05-05 0 15.76 15.76 15.88 15.76 15.82 24,466 386,077 15.780 12.97 12.97 13.07 12.97 13.02 29,725 12.988 -0.25%
2020-05-04 0 15.80 15.72 15.82 15.78 15.84 40,263 637,274 15.828 13.00 12.94 13.02 12.99 13.04 48,918 13.027 0.51%
2020-04-29 0 15.72 15.72 15.80 15.72 15.84 50,200 793,120 15.799 12.94 12.94 13.00 12.94 13.04 60,991 13.004 -0.25%
2020-04-28 0 15.76 15.74 15.84 15.76 15.78 22,364 352,452 15.760 12.97 12.96 13.04 12.97 12.99 27,171 12.971 -0.25%
2020-04-27 0 15.80 15.72 15.82 15.70 15.84 102,549 1,620,936 15.807 13.00 12.94 13.02 12.92 13.04 124,593 13.010 0.00%
2020-04-24 0 15.80 15.78 15.84 15.72 15.80 29,651 468,052 15.785 13.00 12.99 13.04 12.94 13.00 36,025 12.993 0.13%
2020-04-23 0 15.78 15.78 15.88 15.74 15.86 45,231 716,212 15.835 12.99 12.99 13.07 12.96 13.05 54,954 13.033 -0.50%
2020-04-22 0 15.86 15.84 15.86 15.74 16.00 75,410 1,194,137 15.835 13.05 13.04 13.05 12.96 13.17 91,620 13.034 -0.13%
2020-04-21 0 15.88 15.70 16.00 15.70 15.90 72,467 1,148,833 15.853 13.07 12.92 13.17 12.92 13.09 88,044 13.048 0.25%
2020-04-20 0 15.84 15.80 15.84 15.80 15.90 79,989 1,265,557 15.822 13.04 13.00 13.04 13.00 13.09 97,183 13.022 -0.38%
2020-04-17 0 15.90 15.70 15.90 15.68 15.90 95,817 1,509,809 15.757 13.09 12.92 13.09 12.91 13.09 116,413 12.969 1.15%
2020-04-16 0 15.72 15.72 15.80 15.56 15.80 20,917 329,259 15.741 12.94 12.94 13.00 12.81 13.00 25,413 12.956 0.13%
2020-04-15 0 15.70 15.60 15.70 15.56 15.70 39,023 612,385 15.693 12.92 12.84 12.92 12.81 12.92 47,411 12.916 0.26%
2020-04-14 0 15.66 15.64 15.68 15.60 15.66 73,833 1,155,543 15.651 12.89 12.87 12.91 12.84 12.89 89,704 12.882 0.26%
2020-04-09 0 15.62 15.62 15.66 15.46 15.62 31,600 491,544 15.555 12.86 12.86 12.89 12.72 12.86 38,393 12.803 0.39%
2020-04-08 0 15.56 15.52 15.56 15.48 15.56 42,800 664,468 15.525 12.81 12.77 12.81 12.74 12.81 52,000 12.778 0.00%
2020-04-07 0 15.56 15.50 15.56 15.48 15.56 10,954 170,394 15.555 12.81 12.76 12.81 12.74 12.81 13,309 12.803 -0.13%
2020-04-06 0 15.58 15.54 15.58 15.52 15.64 11,001 171,123 15.555 12.82 12.79 12.82 12.77 12.87 13,366 12.803 -0.51%
2020-04-03 0 15.66 15.52 15.70 15.70 15.72 30,600 480,912 15.716 12.89 12.77 12.92 12.92 12.94 37,178 12.936 -0.13%
2020-04-02 0 15.68 15.64 15.80 15.56 15.68 23,744 372,004 15.667 12.91 12.87 13.00 12.81 12.91 28,848 12.895 1.16%
2020-04-01 0 15.50 14.00 15.80 15.46 15.70 286,205 4,431,252 15.483 12.76 11.52 13.00 12.72 12.92 347,727 12.743 -0.26%
2020-03-31 0 15.66 15.60 15.80 15.52 15.66 2,000 31,208 15.604 12.79 12.74 12.90 12.68 12.79 2,449 12.745 0.64%
2020-03-30 0 15.56 15.08 15.80 15.54 15.68 4,555 70,921 15.570 12.71 12.32 12.90 12.69 12.81 5,577 12.717 0.91%
2020-03-27 0 15.42 15.42 15.60 15.42 15.58 44,400 685,912 15.449 12.59 12.59 12.74 12.59 12.73 54,361 12.618 -0.77%
2020-03-26 0 15.54 15.40 15.54 15.26 15.54 136,639 2,107,316 15.423 12.69 12.58 12.69 12.46 12.69 167,292 12.597 0.91%
2020-03-25 0 15.40 15.40 15.50 15.24 15.40 56,959 871,950 15.308 12.58 12.58 12.66 12.45 12.58 69,737 12.503 0.52%
2020-03-24 0 15.32 15.20 15.32 15.16 15.34 19,069 291,510 15.287 12.51 12.41 12.51 12.38 12.53 23,347 12.486 1.06%
2020-03-23 0 15.16 15.08 15.36 15.12 15.22 713,135 10,809,901 15.158 12.38 12.32 12.55 12.35 12.43 873,119 12.381 0.13%
2020-03-20 0 15.14 15.08 15.14 15.00 15.14 84,173 1,268,309 15.068 12.37 12.32 12.37 12.25 12.37 103,056 12.307 0.00%
2020-03-19 0 15.14 15.00 15.46 15.14 15.48 192,427 2,936,035 15.258 12.37 12.25 12.63 12.37 12.64 235,596 12.462 -2.07%
2020-03-18 0 15.46 15.46 15.54 15.46 15.56 88,825 1,377,670 15.510 12.63 12.63 12.69 12.63 12.71 108,752 12.668 -1.78%
2020-03-17 0 15.74 15.50 15.74 15.36 15.90 43,998 691,760 15.723 12.86 12.66 12.86 12.55 12.99 53,868 12.842 0.38%
2020-03-16 0 15.68 15.60 15.80 15.68 15.90 109,581 1,723,803 15.731 12.81 12.74 12.90 12.81 12.99 134,164 12.848 -1.38%
2020-03-13 0 15.90 15.82 15.98 15.88 16.20 146,174 2,330,121 15.941 12.99 12.92 13.05 12.97 13.23 178,966 13.020 -2.45%
2020-03-12 0 16.30 16.22 16.30 16.16 16.30 23,370 379,893 16.256 13.31 13.25 13.31 13.20 13.31 28,613 13.277 -0.97%
2020-03-11 0 16.46 16.40 16.46 16.40 16.52 16,670 275,116 16.504 13.44 13.39 13.44 13.39 13.49 20,410 13.480 0.00%
2020-03-10 0 16.46 16.46 16.66 16.44 16.66 39,628 655,855 16.550 13.44 13.44 13.61 13.43 13.61 48,518 13.518 -1.20%
2020-03-09 0 16.66 16.30 16.80 16.48 16.66 79,000 1,306,044 16.532 13.61 13.31 13.72 13.46 13.61 96,723 13.503 0.60%
2020-03-06 0 16.56 16.56 16.58 16.52 16.60 66,669 1,105,372 16.580 13.53 13.53 13.54 13.49 13.56 81,625 13.542 0.36%
2020-03-05 0 16.50 16.50 16.54 16.40 16.54 187,320 3,086,068 16.475 13.48 13.48 13.51 13.39 13.51 229,343 13.456 0.73%
2020-03-04 0 16.38 16.34 16.38 16.34 16.54 35,400 583,612 16.486 13.38 13.35 13.38 13.35 13.51 43,342 13.465 0.00%
2020-03-03 0 16.38 16.30 16.38 16.34 16.40 50,400 823,820 16.346 13.38 13.31 13.38 13.35 13.39 61,707 13.351 0.49%
2020-03-02 0 16.30 16.30 16.34 16.30 16.36 52,800 862,460 16.335 13.31 13.31 13.35 13.31 13.36 64,645 13.341 -0.37%
2020-02-28 0 16.36 16.30 16.36 16.34 16.42 25,600 419,564 16.389 13.36 13.31 13.36 13.35 13.41 31,343 13.386 -0.61%
2020-02-27 0 16.46 16.40 - 16.40 16.46 17,010 279,695 16.443 13.44 13.39 - 13.39 13.44 20,826 13.430 0.61%
2020-02-26 0 16.36 16.32 16.42 16.36 16.42 32,982 540,987 16.403 13.36 13.33 13.41 13.36 13.41 40,381 13.397 0.25%
2020-02-25 0 16.32 16.32 16.42 16.32 16.42 139,231 2,278,024 16.362 13.33 13.33 13.41 13.33 13.41 170,466 13.364 -0.24%
2020-02-24 0 16.36 16.30 16.36 16.30 16.38 259,085 4,236,851 16.353 13.36 13.31 13.36 13.31 13.38 317,208 13.357 0.37%
2020-02-21 0 16.30 16.16 16.30 16.30 16.32 2,850 46,488 16.312 13.31 13.20 13.31 13.31 13.33 3,489 13.323 0.25%
2020-02-20 0 16.26 16.18 16.32 16.20 16.26 15,023 243,586 16.214 13.28 13.22 13.33 13.23 13.28 18,393 13.243 0.12%
2020-02-19 0 16.24 16.22 16.32 16.22 16.26 138,305 2,245,923 16.239 13.26 13.25 13.33 13.25 13.28 169,332 13.263 0.12%
2020-02-18 0 16.22 16.14 16.22 16.14 16.22 27,172 440,146 16.199 13.25 13.18 13.25 13.18 13.25 33,268 13.230 0.12%
2020-02-17 0 16.20 16.16 16.20 16.16 16.20 6,433 104,201 16.198 13.23 13.20 13.23 13.20 13.23 7,876 13.230 0.00%
2020-02-14 0 16.20 16.20 16.22 16.12 16.20 92,049 1,487,807 16.163 13.23 13.23 13.25 13.17 13.23 112,699 13.202 0.25%
2020-02-13 0 16.16 16.12 16.16 16.16 16.18 800 12,940 16.175 13.20 13.17 13.20 13.20 13.22 979 13.211 -0.12%
2020-02-12 0 16.18 16.16 16.20 16.10 16.18 24,274 392,035 16.150 13.22 13.20 13.23 13.15 13.22 29,720 13.191 0.00%
2020-02-11 0 16.18 16.14 16.20 16.16 16.18 5,936 96,017 16.175 13.22 13.18 13.23 13.20 13.22 7,268 13.212 0.12%
2020-02-10 0 16.16 16.06 16.16 16.10 16.16 36,694 592,784 16.155 13.20 13.12 13.20 13.15 13.20 44,926 13.195 0.25%
2020-02-07 0 16.12 16.08 16.12 16.12 16.12 1,670 26,914 16.116 13.17 13.13 13.17 13.17 13.17 2,045 13.163 0.00%
2020-02-06 0 16.12 16.06 16.20 16.06 16.14 18,057 290,718 16.100 13.17 13.12 13.23 13.12 13.18 22,108 13.150 -0.12%
2020-02-05 0 16.14 16.12 16.18 16.14 16.14 200 3,228 16.140 13.18 13.17 13.22 13.18 13.18 245 13.183 0.00%
2020-02-04 0 16.14 16.12 16.14 16.12 16.16 8,838 142,540 16.128 13.18 13.17 13.18 13.17 13.20 10,821 13.173 0.12%
2020-02-03 0 16.12 16.12 16.18 16.10 16.32 45,842 740,660 16.157 13.17 13.17 13.22 13.15 13.33 56,126 13.196 0.00%
2020-01-31 0 16.12 16.00 16.12 16.10 16.16 27,923 449,928 16.113 13.17 13.07 13.17 13.15 13.20 34,187 13.161 0.00%
2020-01-30 0 16.12 16.00 16.12 16.06 16.14 150,230 2,424,052 16.136 13.17 13.07 13.17 13.12 13.18 183,932 13.179 0.00%
2020-01-29 0 16.12 16.00 16.20 16.04 16.12 29,583 475,852 16.085 13.17 13.07 13.23 13.10 13.17 36,220 13.138 0.75%
2020-01-24 0 16.00 16.00 16.06 16.00 16.06 9,400 150,816 16.044 13.07 13.07 13.12 13.07 13.12 11,509 13.104 -0.25%
2020-01-23 0 16.04 16.02 16.08 16.02 16.08 196,254 3,154,199 16.072 13.10 13.08 13.13 13.08 13.13 240,281 13.127 0.00%
2020-01-22 0 16.04 16.02 16.04 16.04 16.04 45,600 731,424 16.040 13.10 13.08 13.10 13.10 13.10 55,830 13.101 0.12%
2020-01-21 0 16.02 16.00 16.04 15.98 16.02 26,920 430,916 16.007 13.08 13.07 13.10 13.05 13.08 32,959 13.074 0.00%
2020-01-20 0 16.02 15.98 16.04 16.00 16.02 17,000 272,140 16.008 13.08 13.05 13.10 13.07 13.08 20,814 13.075 0.00%
2020-01-17 0 16.02 15.92 16.04 15.96 16.02 10,580 169,435 16.015 13.08 13.00 13.10 13.04 13.08 12,954 13.080 -0.12%
2020-01-16 0 16.04 15.92 16.04 16.04 16.04 6,000 96,240 16.040 13.10 13.00 13.10 13.10 13.10 7,346 13.101 0.50%
2020-01-15 0 15.96 15.92 16.04 15.96 16.04 6,846 109,409 15.981 13.04 13.00 13.10 13.04 13.10 8,382 13.053 -0.25%
2020-01-14 0 16.00 15.90 16.02 15.98 16.00 15,814 252,834 15.988 13.07 12.99 13.08 13.05 13.07 19,362 13.058 0.00%
2020-01-13 0 16.00 15.92 16.04 15.92 16.00 35,819 571,578 15.957 13.07 13.00 13.10 13.00 13.07 43,855 13.033 0.38%
2020-01-10 0 15.94 15.92 16.00 15.90 15.96 4,683 74,555 15.920 13.02 13.00 13.07 12.99 13.04 5,734 13.003 0.13%
2020-01-09 0 15.92 15.90 15.94 15.92 15.94 10,000 159,384 15.938 13.00 12.99 13.02 13.00 13.02 12,243 13.018 -0.38%
2020-01-08 0 15.98 15.96 16.02 15.98 16.02 82,800 1,323,488 15.984 13.05 13.04 13.08 13.05 13.08 101,375 13.055 0.00%
2020-01-07 0 15.98 15.94 16.00 15.96 15.98 10,525 168,168 15.978 13.05 13.02 13.07 13.04 13.05 12,886 13.050 0.00%
2020-01-06 0 15.98 15.96 16.08 15.96 16.00 32,727 523,404 15.993 13.05 13.04 13.13 13.04 13.07 40,069 13.063 0.25%
2020-01-03 0 16.06 16.00 16.06 16.06 16.08 19,000 305,144 16.060 13.02 12.97 13.02 13.02 13.04 23,438 13.019 0.12%
2020-01-02 0 16.04 16.00 16.10 16.00 16.04 13,754 220,432 16.027 13.00 12.97 13.05 12.97 13.00 16,966 12.992 0.00%
2019-12-31 0 16.04 16.00 16.04 16.00 16.06 23,000 368,940 16.041 13.00 12.97 13.00 12.97 13.02 28,372 13.004 0.00%
2019-12-30 0 16.04 16.02 16.04 16.00 16.04 41,629 666,101 16.001 13.00 12.99 13.00 12.97 13.00 51,352 12.971 0.00%
2019-12-27 0 16.04 16.02 16.04 16.02 16.04 35,832 574,614 16.036 13.00 12.99 13.00 12.99 13.00 44,201 13.000 0.12%
2019-12-24 0 16.02 16.00 16.02 16.02 16.02 3,600 57,672 16.020 12.99 12.97 12.99 12.99 12.99 4,441 12.987 -0.12%
2019-12-23 0 16.04 16.00 16.04 15.98 16.06 15,255 244,393 16.021 13.00 12.97 13.00 12.95 13.02 18,818 12.987 0.00%
2019-12-20 0 16.04 16.02 16.04 15.98 16.04 71,475 1,146,351 16.039 13.00 12.99 13.00 12.95 13.00 88,168 13.002 0.12%
2019-12-19 0 16.02 16.00 16.06 15.96 16.04 36,563 585,162 16.004 12.99 12.97 13.02 12.94 13.00 45,102 12.974 0.00%
2019-12-18 0 16.02 15.98 16.02 16.00 16.02 207,909 3,326,624 16.000 12.99 12.95 12.99 12.97 12.99 256,467 12.971 0.38%
2019-12-17 0 15.96 15.96 16.00 15.96 15.98 10,017 159,881 15.961 12.94 12.94 12.97 12.94 12.95 12,357 12.939 -0.62%
2019-12-16 0 16.06 15.94 16.06 16.00 16.06 37,606 602,803 16.029 13.02 12.92 13.02 12.97 13.02 46,389 12.994 0.50%
2019-12-13 0 15.98 15.98 16.02 15.96 16.06 78,904 1,262,873 16.005 12.95 12.95 12.99 12.94 13.02 97,332 12.975 -0.62%
2019-12-12 0 16.08 16.06 16.10 16.08 16.08 600 9,648 16.080 13.04 13.02 13.05 13.04 13.04 740 13.035 0.00%
2019-12-11 0 16.08 16.00 16.10 16.00 16.08 7,200 115,580 16.053 13.04 12.97 13.05 12.97 13.04 8,882 13.013 0.00%
2019-12-10 0 16.08 16.00 16.10 16.02 16.08 23,672 380,146 16.059 13.04 12.97 13.05 12.99 13.04 29,201 13.018 0.25%
2019-12-09 0 16.04 16.02 16.04 16.02 16.04 14,340 229,736 16.021 13.00 12.99 13.00 12.99 13.00 17,689 12.987 0.00%
2019-12-06 0 16.04 16.04 16.16 16.04 16.10 41,842 672,416 16.070 13.00 13.00 13.10 13.00 13.05 51,614 13.028 -0.50%
2019-12-05 0 16.12 15.80 16.12 16.12 16.12 10,283 165,750 16.119 13.07 12.81 13.07 13.07 13.07 12,685 13.067 0.00%
2019-12-04 0 16.12 15.80 16.12 16.06 16.12 13,578 218,798 16.114 13.07 12.81 13.07 13.02 13.07 16,749 13.063 0.37%
2019-12-03 0 16.06 15.98 16.06 16.02 16.10 132,509 2,130,704 16.080 13.02 12.95 13.02 12.99 13.05 163,457 13.035 -0.25%
2019-12-02 0 16.10 15.98 16.10 16.06 16.10 7,070 113,805 16.097 13.05 12.95 13.05 13.02 13.05 8,721 13.049 0.37%
2019-11-29 0 16.04 15.98 16.16 16.04 16.10 6,600 106,052 16.069 13.00 12.95 13.10 13.00 13.05 8,141 13.026 -0.25%
2019-11-28 0 16.08 15.98 16.08 16.08 16.10 16,035 258,099 16.096 13.04 12.95 13.04 13.04 13.05 19,780 13.048 -0.25%
2019-11-27 0 16.12 16.00 16.16 16.06 16.12 33,406 536,715 16.066 13.07 12.97 13.10 13.02 13.07 41,208 13.024 0.62%
2019-11-26 0 16.02 16.00 16.10 16.00 16.08 8,740 140,032 16.022 12.99 12.97 13.05 12.97 13.04 10,781 12.988 0.13%
2019-11-25 0 16.00 16.00 16.10 16.00 16.08 377,554 6,062,294 16.057 12.97 12.97 13.05 12.97 13.04 465,734 13.017 -0.37%
2019-11-22 0 16.06 16.04 16.10 16.04 16.06 3,800 61,016 16.057 13.02 13.00 13.05 13.00 13.02 4,688 13.017 -0.12%
2019-11-21 0 16.08 16.06 16.10 16.04 16.08 3,356 53,918 16.066 13.04 13.02 13.05 13.00 13.04 4,140 13.024 0.25%
2019-11-20 0 16.04 16.02 16.08 16.00 16.04 6,509 104,281 16.021 13.00 12.99 13.04 12.97 13.00 8,029 12.988 -0.25%
2019-11-19 0 16.08 16.00 16.08 15.98 16.08 27,054 433,658 16.029 13.04 12.97 13.04 12.95 13.04 33,373 12.994 0.50%
2019-11-18 0 16.00 15.96 16.02 15.96 16.00 5,302 84,733 15.981 12.97 12.94 12.99 12.94 12.97 6,540 12.955 0.13%
2019-11-15 0 15.98 15.92 15.98 15.94 16.00 21,765 347,225 15.953 12.95 12.91 12.95 12.92 12.97 26,848 12.933 0.00%
2019-11-14 0 15.98 15.94 16.00 15.96 15.98 22,033 351,882 15.971 12.95 12.92 12.97 12.94 12.95 27,179 12.947 0.25%
2019-11-13 0 15.94 15.92 15.94 15.90 15.96 66,890 1,063,590 15.901 12.92 12.91 12.92 12.89 12.94 82,513 12.890 0.00%
2019-11-12 0 15.94 15.90 15.94 15.90 15.96 78,362 1,248,701 15.935 12.92 12.89 12.92 12.89 12.94 96,664 12.918 -0.25%
2019-11-11 0 15.98 15.40 16.00 15.90 16.00 130,342 2,074,155 15.913 12.95 12.48 12.97 12.89 12.97 160,784 12.900 0.50%
2019-11-08 0 15.90 15.80 16.00 15.90 15.98 143,211 2,281,875 15.934 12.89 12.81 12.97 12.89 12.95 176,659 12.917 -0.13%
2019-11-07 0 15.92 15.62 15.96 15.92 16.02 40,474 645,796 15.956 12.91 12.66 12.94 12.91 12.99 49,927 12.935 -0.25%
2019-11-06 0 15.96 15.94 15.96 15.94 16.00 22,063 351,904 15.950 12.94 12.92 12.94 12.92 12.97 27,216 12.930 -0.50%
2019-11-05 0 16.04 15.98 16.08 15.98 16.04 31,220 499,622 16.003 13.00 12.95 13.04 12.95 13.00 38,512 12.973 -0.12%
2019-11-04 0 16.06 16.06 16.20 16.00 16.10 8,903 142,709 16.029 13.02 13.02 13.13 12.97 13.05 10,982 12.994 0.37%
2019-11-01 0 16.00 16.00 16.06 16.00 16.00 12,000 192,036 16.003 12.97 12.97 13.02 12.97 12.97 14,803 12.973 -0.37%
2019-10-31 0 16.06 15.96 16.10 16.00 16.06 73,369 1,173,914 16.000 13.02 12.94 13.05 12.97 13.02 90,505 12.971 0.50%
2019-10-30 0 15.98 15.98 16.00 15.98 16.02 1,625 25,997 15.998 12.95 12.95 12.97 12.95 12.99 2,005 12.969 -0.13%
2019-10-29 0 16.00 15.98 16.18 15.98 16.02 37,515 599,870 15.990 12.97 12.95 13.12 12.95 12.99 46,277 12.963 -0.37%
2019-10-28 0 16.06 16.02 16.08 15.98 16.08 30,551 490,192 16.045 13.02 12.99 13.04 12.95 13.04 37,686 13.007 -0.25%
2019-10-25 0 16.10 15.62 16.10 16.02 16.10 2,595 41,612 16.036 13.05 12.66 13.05 12.99 13.05 3,201 12.999 0.00%
2019-10-24 0 16.10 16.02 16.20 16.10 16.10 4,297 69,164 16.096 13.05 12.99 13.13 13.05 13.05 5,301 13.048 0.00%
2019-10-23 0 16.10 15.62 16.18 16.10 16.12 1,637 26,361 16.103 13.05 12.66 13.12 13.05 13.07 2,019 13.054 0.12%
2019-10-22 0 16.08 16.04 16.10 16.06 16.08 20,330 326,518 16.061 13.04 13.00 13.05 13.02 13.04 25,078 13.020 0.00%
2019-10-21 0 16.08 16.04 16.20 16.08 16.08 4,808 77,311 16.080 13.04 13.00 13.13 13.04 13.04 5,931 13.035 0.00%
2019-10-18 0 16.08 15.98 16.12 16.00 16.08 19,688 315,474 16.024 13.04 12.95 13.07 12.97 13.04 24,286 12.990 0.25%
2019-10-17 0 16.04 16.04 16.20 16.04 16.08 21,236 341,303 16.072 13.00 13.00 13.13 13.00 13.04 26,196 13.029 -0.12%
2019-10-16 0 16.06 16.04 16.06 16.04 16.08 67,609 1,086,189 16.066 13.02 13.00 13.02 13.00 13.04 83,399 13.024 -0.86%
2019-10-15 0 16.20 16.10 16.26 16.06 16.20 23,867 384,465 16.109 13.13 13.05 13.18 13.02 13.13 29,441 13.059 1.00%
2019-10-14 0 16.04 16.04 16.08 16.02 16.10 8,516 136,865 16.072 13.00 13.00 13.04 12.99 13.05 10,505 13.029 -0.50%
2019-10-11 0 16.12 16.10 16.52 16.02 16.14 8,869 142,508 16.068 13.07 13.05 13.39 12.99 13.08 10,940 13.026 -0.12%
2019-10-10 0 16.14 16.14 - 16.10 16.14 550,336 8,882,180 16.140 13.08 13.08 - 13.05 13.08 678,870 13.084 -0.37%
2019-10-09 0 16.20 16.14 16.28 16.12 16.20 184,656 2,986,948 16.176 13.13 13.08 13.20 13.07 13.13 227,783 13.113 0.50%
2019-10-08 0 16.12 16.10 16.14 16.10 16.20 60,256 970,908 16.113 13.07 13.05 13.08 13.05 13.13 74,329 13.062 -0.25%
2019-10-04 0 16.16 16.14 16.20 16.08 16.16 65,815 1,059,808 16.103 13.10 13.08 13.13 13.04 13.10 81,186 13.054 0.75%
2019-10-03 0 16.04 16.04 16.08 16.04 16.08 18,553 297,958 16.060 13.00 13.00 13.04 13.00 13.04 22,886 13.019 -0.25%
2019-10-02 0 16.08 16.06 16.08 16.04 16.08 16,737 269,071 16.076 13.04 13.02 13.04 13.00 13.04 20,646 13.033 0.25%
2019-09-30 0 16.16 16.14 16.40 16.12 16.16 13,292 214,741 16.156 13.00 12.99 13.20 12.97 13.00 16,519 13.000 0.25%
2019-09-27 0 16.12 16.10 16.12 16.12 16.20 34,865 564,033 16.178 12.97 12.95 12.97 12.97 13.04 43,330 13.017 0.37%
2019-09-26 0 16.06 16.06 16.12 16.06 16.12 7,769 124,837 16.069 12.92 12.92 12.97 12.92 12.97 9,655 12.930 -0.86%
2019-09-25 0 16.20 16.16 16.54 16.14 16.22 3,258 52,750 16.191 13.04 13.00 13.31 12.99 13.05 4,049 13.028 0.50%
2019-09-24 0 16.12 16.06 16.16 16.06 16.12 659 10,601 16.087 12.97 12.92 13.00 12.92 12.97 819 12.944 -0.25%
2019-09-23 0 16.16 16.00 16.18 16.08 16.16 72,813 1,175,043 16.138 13.00 12.87 13.02 12.94 13.00 90,491 12.985 0.37%
2019-09-20 0 16.10 16.04 16.14 16.02 16.12 92,640 1,488,489 16.068 12.95 12.91 12.99 12.89 12.97 115,132 12.929 0.37%
2019-09-19 0 16.04 15.98 16.04 16.00 16.04 3,800 60,920 16.032 12.91 12.86 12.91 12.87 12.91 4,723 12.900 0.25%
2019-09-18 0 16.00 15.98 16.00 15.98 16.08 50,109 801,618 15.998 12.87 12.86 12.87 12.86 12.94 62,275 12.872 0.00%
2019-09-17 0 16.00 16.00 16.12 16.00 16.08 21,005 337,419 16.064 12.87 12.87 12.97 12.87 12.94 26,105 12.926 -0.12%
2019-09-16 0 16.02 16.00 16.12 16.02 16.02 75,613 1,211,320 16.020 12.89 12.87 12.97 12.89 12.89 93,971 12.890 -0.25%
2019-09-13 0 16.06 16.06 16.08 16.06 16.08 20,816 334,335 16.061 12.92 12.92 12.94 12.92 12.94 25,870 12.924 -0.37%
2019-09-12 0 16.12 16.12 16.24 16.12 16.16 33,039 533,786 16.156 12.97 12.97 13.07 12.97 13.00 41,060 13.000 -0.25%
2019-09-11 0 16.16 16.16 16.18 16.12 16.16 9,181 148,207 16.143 13.00 13.00 13.02 12.97 13.00 11,410 12.989 -0.12%
2019-09-10 0 16.18 16.18 - 16.16 16.24 12,865 208,219 16.185 13.02 13.02 - 13.00 13.07 15,988 13.023 -0.37%
2019-09-09 0 16.24 16.22 16.26 16.20 16.24 20,621 334,442 16.219 13.07 13.05 13.08 13.04 13.07 25,627 13.050 0.00%
2019-09-06 0 16.24 16.22 16.26 16.22 16.26 90,757 1,472,994 16.230 13.07 13.05 13.08 13.05 13.08 112,791 13.059 -0.12%
2019-09-05 0 16.26 16.24 16.26 16.18 16.28 98,091 1,594,635 16.257 13.08 13.07 13.08 13.02 13.10 121,906 13.081 -0.12%
2019-09-04 0 16.28 16.24 16.30 16.20 16.28 31,428 511,550 16.277 13.10 13.07 13.12 13.04 13.10 39,058 13.097 0.12%
2019-09-03 0 16.26 16.22 - 16.24 16.26 33,861 550,568 16.260 13.08 13.05 - 13.07 13.08 42,082 13.083 0.00%
2019-09-02 0 16.26 16.24 - 16.22 16.26 6,150 99,962 16.254 13.08 13.07 - 13.05 13.08 7,643 13.079 0.49%
2019-08-30 0 16.18 16.18 - 16.18 16.26 308,011 5,003,294 16.244 13.02 13.02 - 13.02 13.08 382,791 13.071 -0.25%
2019-08-29 0 16.22 16.22 - 16.20 16.24 37,627 610,553 16.227 13.05 13.05 - 13.04 13.07 46,762 13.057 -0.12%
2019-08-28 0 16.24 16.24 - 16.20 16.28 16,062 260,731 16.233 13.07 13.07 - 13.04 13.10 19,962 13.062 0.50%
2019-08-27 0 16.16 16.16 - 16.16 16.16 5,200 84,032 16.160 13.00 13.00 - 13.00 13.00 6,462 13.003 -0.12%
2019-08-26 0 16.18 16.10 16.18 16.08 16.22 94,356 1,526,203 16.175 13.02 12.95 13.02 12.94 13.05 117,264 13.015 0.50%
2019-08-23 0 16.10 16.00 - 16.10 16.12 28,066 452,356 16.118 12.95 12.87 - 12.95 12.97 34,880 12.969 -0.37%
2019-08-22 0 16.16 16.12 16.20 16.12 16.20 39,422 638,464 16.196 13.00 12.97 13.04 12.97 13.04 48,993 13.032 0.00%
2019-08-21 0 16.16 16.08 16.16 16.08 16.18 38,230 615,832 16.109 13.00 12.94 13.00 12.94 13.02 47,512 12.962 0.12%
2019-08-20 0 16.14 16.08 16.14 16.08 16.16 6,697 107,986 16.125 12.99 12.94 12.99 12.94 13.00 8,323 12.975 0.00%
2019-08-19 0 16.14 16.12 16.18 16.14 16.16 12,989 209,838 16.155 12.99 12.97 13.02 12.99 13.00 16,143 12.999 0.25%
2019-08-16 0 16.10 16.08 16.14 15.84 16.20 707,600 11,350,856 16.041 12.95 12.94 12.99 12.75 13.04 879,394 12.908 0.12%
2019-08-15 0 16.08 16.06 16.10 16.00 16.10 103,221 1,659,803 16.080 12.94 12.92 12.95 12.87 12.95 128,281 12.939 0.50%
2019-08-14 0 16.00 15.98 16.06 16.00 16.06 9,816 157,402 16.035 12.87 12.86 12.92 12.87 12.92 12,199 12.903 0.00%
2019-08-13 0 16.00 15.98 16.02 15.98 16.00 89,670 1,433,999 15.992 12.87 12.86 12.89 12.86 12.87 111,440 12.868 0.00%
2019-08-12 0 16.00 15.98 16.00 15.96 16.00 8,060 128,735 15.972 12.87 12.86 12.87 12.84 12.87 10,017 12.852 0.00%
2019-08-09 0 16.00 15.96 16.00 15.96 16.00 6,637 106,170 15.997 12.87 12.84 12.87 12.84 12.87 8,248 12.872 0.25%
2019-08-08 0 15.96 15.90 15.96 15.86 15.96 25,913 411,099 15.865 12.84 12.79 12.84 12.76 12.84 32,204 12.765 -0.13%
2019-08-07 0 15.98 15.90 16.00 15.86 15.98 1,484 23,602 15.904 12.86 12.79 12.87 12.76 12.86 1,844 12.797 0.63%
2019-08-06 0 15.88 15.80 15.92 15.84 15.94 70,310 1,118,282 15.905 12.78 12.71 12.81 12.75 12.83 87,380 12.798 -0.13%
2019-08-05 0 15.90 15.82 16.00 15.82 15.90 22,887 362,247 15.828 12.79 12.73 12.87 12.73 12.79 28,444 12.736 0.51%
2019-08-02 0 15.82 15.82 - 15.82 15.92 113,595 1,802,155 15.865 12.73 12.73 - 12.73 12.81 141,174 12.765 0.38%
2019-08-01 0 15.76 15.76 15.84 15.74 15.86 35,815 564,694 15.767 12.68 12.68 12.75 12.67 12.76 44,510 12.687 0.13%
2019-07-31 0 15.74 15.74 15.82 15.74 15.84 326,200 5,159,204 15.816 12.67 12.67 12.73 12.67 12.75 405,396 12.726 -0.25%
2019-07-30 0 15.78 15.78 15.80 15.76 15.80 32,865 518,592 15.780 12.70 12.70 12.71 12.68 12.71 40,844 12.697 0.51%
2019-07-29 0 15.70 15.52 15.80 15.70 15.80 43,484 683,993 15.730 12.63 12.49 12.71 12.63 12.71 54,041 12.657 -0.63%
2019-07-26 0 15.80 15.76 15.80 15.76 15.80 14,057 222,084 15.799 12.71 12.68 12.71 12.68 12.71 17,470 12.712 0.38%
2019-07-25 0 15.74 15.70 15.80 15.74 15.80 7,587,060 119,537,284 15.755 12.67 12.63 12.71 12.67 12.71 9,429,078 12.678 -0.38%
2019-07-24 0 15.80 15.68 15.80 15.70 15.80 48,400 763,064 15.766 12.71 12.62 12.71 12.63 12.71 60,151 12.686 0.13%
2019-07-23 0 15.78 15.68 15.80 15.78 15.78 259 4,075 15.734 12.70 12.62 12.71 12.70 12.70 322 12.660 0.38%
2019-07-22 0 15.72 15.72 15.80 15.68 15.74 2,727 42,850 15.713 12.65 12.65 12.71 12.62 12.67 3,389 12.644 0.26%
2019-07-19 0 15.68 15.68 15.80 15.68 15.78 70,831 1,112,164 15.702 12.62 12.62 12.71 12.62 12.70 88,028 12.634 -0.63%
2019-07-18 0 15.78 15.70 15.80 15.78 15.78 400 6,316 15.790 12.70 12.63 12.71 12.70 12.70 497 12.705 0.51%
2019-07-17 0 15.70 15.68 15.70 15.70 15.74 9,892 155,331 15.703 12.63 12.62 12.63 12.63 12.67 12,294 12.635 -0.38%
2019-07-16 0 15.76 15.74 15.84 15.72 15.78 7,161 112,798 15.752 12.68 12.67 12.75 12.65 12.70 8,900 12.675 -0.13%
2019-07-15 0 15.78 15.68 15.84 15.78 15.84 59,634 942,133 15.799 12.70 12.62 12.75 12.70 12.75 74,112 12.712 0.13%
2019-07-12 0 15.76 15.70 15.90 15.70 15.76 12,287 193,373 15.738 12.68 12.63 12.79 12.63 12.68 15,270 12.664 -0.13%
2019-07-11 0 15.78 15.70 15.80 15.78 15.80 13,286 209,846 15.795 12.70 12.63 12.71 12.70 12.71 16,512 12.709 0.25%
2019-07-10 0 15.74 15.74 15.76 15.74 15.76 13,400 211,160 15.758 12.67 12.67 12.68 12.67 12.68 16,653 12.680 0.13%
2019-07-09 0 15.72 15.72 15.76 15.72 15.78 5,906 92,885 15.727 12.65 12.65 12.68 12.65 12.70 7,340 12.655 -0.38%
2019-07-08 0 15.78 15.70 15.78 15.68 15.78 6,381 100,187 15.701 12.70 12.63 12.70 12.62 12.70 7,930 12.634 0.00%
2019-07-05 0 15.78 15.78 15.80 15.66 15.78 1,202 18,887 15.713 12.70 12.70 12.71 12.60 12.70 1,494 12.643 0.90%
2019-07-04 0 15.64 15.60 15.74 15.64 15.80 160,975 2,518,979 15.648 12.58 12.55 12.67 12.58 12.71 200,057 12.591 -0.89%
2019-07-03 0 15.78 15.68 15.78 15.66 15.78 41,864 660,553 15.779 12.70 12.62 12.70 12.60 12.70 52,028 12.696 1.02%
2019-07-02 0 15.62 15.62 15.90 15.60 15.76 73,408 1,146,379 15.617 12.57 12.57 12.79 12.55 12.68 91,230 12.566 -0.13%
2019-06-28 0 15.76 15.72 15.86 15.76 15.84 10,652 168,322 15.802 12.58 12.55 12.66 12.58 12.65 13,340 12.618 -0.51%
2019-06-27 0 15.84 15.78 15.90 15.84 15.84 63,603 1,007,470 15.840 12.65 12.60 12.70 12.65 12.65 79,651 12.649 0.00%
2019-06-26 0 15.84 15.84 15.88 15.84 15.86 56,537 896,284 15.853 12.65 12.65 12.68 12.65 12.66 70,802 12.659 0.00%
2019-06-25 0 15.84 15.84 15.86 15.84 15.86 171,850 2,723,088 15.846 12.65 12.65 12.66 12.65 12.66 215,211 12.653 0.13%
2019-06-24 0 15.82 15.80 15.82 15.74 15.84 74,801 1,182,240 15.805 12.63 12.62 12.63 12.57 12.65 93,675 12.621 0.38%
2019-06-21 0 15.76 15.54 15.80 15.72 15.80 94,461 1,489,396 15.767 12.58 12.41 12.62 12.55 12.62 118,295 12.590 -0.51%
2019-06-20 0 15.84 15.82 15.84 15.80 15.86 114,264 1,809,711 15.838 12.65 12.63 12.65 12.62 12.66 143,095 12.647 0.25%
2019-06-19 0 15.80 15.74 15.80 15.72 15.80 15,536 245,156 15.780 12.62 12.57 12.62 12.55 12.62 19,456 12.601 0.13%
2019-06-18 0 15.78 15.72 15.78 15.70 15.80 22,998 362,776 15.774 12.60 12.55 12.60 12.54 12.62 28,801 12.596 0.00%
2019-06-17 0 15.78 15.70 15.78 15.74 15.78 8,571 135,214 15.776 12.60 12.54 12.60 12.57 12.60 10,734 12.597 0.00%
2019-06-14 0 15.78 15.74 - 15.72 15.78 6,803 107,318 15.775 12.60 12.57 - 12.55 12.60 8,520 12.597 0.13%
2019-06-13 0 15.76 15.72 - 15.72 15.76 12,601 198,303 15.737 12.58 12.55 - 12.55 12.58 15,780 12.566 0.13%
2019-06-12 0 15.74 15.70 15.74 15.70 15.74 26,549 417,844 15.739 12.57 12.54 12.57 12.54 12.57 33,248 12.568 0.00%
2019-06-11 0 15.74 15.64 15.76 15.68 15.76 38,111 599,509 15.731 12.57 12.49 12.58 12.52 12.58 47,727 12.561 -0.25%
2019-06-10 0 15.78 15.72 15.78 15.58 15.78 16,495 258,786 15.689 12.60 12.55 12.60 12.44 12.60 20,657 12.528 0.38%
2019-06-06 0 15.72 15.70 16.00 15.70 15.74 5,238 82,340 15.720 12.55 12.54 12.78 12.54 12.57 6,560 12.552 0.26%
2019-06-05 0 15.68 15.66 16.00 15.68 15.70 32,605 511,842 15.698 12.52 12.50 12.78 12.52 12.54 40,832 12.535 -0.25%
2019-06-04 0 15.72 15.70 16.00 15.70 15.72 21,317 334,938 15.712 12.55 12.54 12.78 12.54 12.55 26,696 12.547 0.64%
2019-06-03 0 15.62 15.58 15.64 15.62 15.68 51,104 800,690 15.668 12.47 12.44 12.49 12.47 12.52 63,999 12.511 -0.13%
2019-05-31 0 15.64 15.62 15.66 15.64 15.66 4,800 75,076 15.641 12.49 12.47 12.50 12.49 12.50 6,011 12.489 0.13%
2019-05-30 0 15.62 15.60 16.00 15.62 15.62 22,231 347,244 15.620 12.47 12.46 12.78 12.47 12.47 27,840 12.473 0.00%
2019-05-29 0 15.62 15.58 16.00 15.60 15.64 7,201 112,443 15.615 12.47 12.44 12.78 12.46 12.49 9,018 12.469 0.64%
2019-05-28 0 15.52 15.52 15.56 15.52 15.60 14,674 228,650 15.582 12.39 12.39 12.42 12.39 12.46 18,377 12.442 -0.13%
2019-05-27 0 15.54 15.54 15.56 15.54 15.54 4,980 77,375 15.537 12.41 12.41 12.42 12.41 12.41 6,237 12.407 -0.26%
2019-05-24 0 15.58 15.56 15.60 15.50 15.58 67,631 1,051,030 15.541 12.44 12.42 12.46 12.38 12.44 84,696 12.409 0.26%
2019-05-23 0 15.54 15.50 15.60 15.50 15.60 88,030 1,368,258 15.543 12.41 12.38 12.46 12.38 12.46 110,242 12.411 0.26%
2019-05-22 0 15.50 15.48 15.50 15.48 15.50 21,278 329,759 15.498 12.38 12.36 12.38 12.36 12.38 26,647 12.375 0.13%
2019-05-21 0 15.48 15.46 15.50 15.46 15.54 14,085 218,747 15.531 12.36 12.35 12.38 12.35 12.41 17,639 12.401 -0.39%
2019-05-20 0 15.54 15.50 15.56 15.52 15.56 427,458 6,642,695 15.540 12.41 12.38 12.42 12.39 12.42 535,314 12.409 0.00%
2019-05-17 0 15.54 15.44 15.60 15.44 15.56 489,457 7,604,396 15.536 12.41 12.33 12.46 12.33 12.42 612,957 12.406 0.00%
2019-05-16 0 15.54 15.48 15.54 15.46 15.54 4,262 66,124 15.515 12.41 12.36 12.41 12.35 12.41 5,337 12.389 0.00%
2019-05-15 0 15.54 15.48 15.54 15.50 15.54 94,595 1,469,989 15.540 12.41 12.36 12.41 12.38 12.41 118,463 12.409 0.00%
2019-05-14 0 15.54 15.40 15.54 15.46 15.54 233,295 3,616,608 15.502 12.41 12.30 12.41 12.35 12.41 292,160 12.379 0.39%
2019-05-10 0 15.48 15.40 15.48 15.42 15.52 5,225 80,839 15.472 12.36 12.30 12.36 12.31 12.39 6,543 12.354 0.00%
2019-05-09 0 15.48 15.40 15.56 15.40 15.48 12,356 190,609 15.426 12.36 12.30 12.42 12.30 12.36 15,474 12.318 -0.13%
2019-05-08 0 15.50 15.40 15.60 15.50 15.50 37,409 579,837 15.500 12.38 12.30 12.46 12.38 12.38 46,848 12.377 0.00%
2019-05-07 0 15.50 15.44 15.50 15.42 15.50 59,800 922,596 15.428 12.38 12.33 12.38 12.31 12.38 74,889 12.320 0.65%
2019-05-06 0 15.40 15.38 15.42 15.40 15.44 18,175 280,364 15.426 12.30 12.28 12.31 12.30 12.33 22,761 12.318 -0.26%
2019-05-03 0 15.44 15.38 15.44 15.42 15.44 4,875 75,254 15.437 12.33 12.28 12.33 12.31 12.33 6,105 12.327 0.26%
2019-05-02 0 15.40 15.38 15.40 15.38 15.46 33,882 521,778 15.400 12.30 12.28 12.30 12.28 12.35 42,431 12.297 0.00%
2019-04-30 0 15.40 15.40 15.54 15.36 15.44 93,429 1,439,099 15.403 12.30 12.30 12.41 12.27 12.33 117,003 12.300 0.00%
2019-04-29 0 15.40 15.40 15.46 15.38 15.46 70,079 1,079,815 15.409 12.30 12.30 12.35 12.28 12.35 87,761 12.304 0.00%
2019-04-26 0 15.40 15.38 15.40 15.38 15.40 15,600 240,216 15.399 12.30 12.28 12.30 12.28 12.30 19,536 12.296 0.13%
2019-04-25 0 15.38 15.38 15.56 15.38 15.42 12,585 193,758 15.396 12.28 12.28 12.42 12.28 12.31 15,760 12.294 -0.13%
2019-04-24 0 15.40 15.38 15.42 15.40 15.40 10,278 158,271 15.399 12.30 12.28 12.31 12.30 12.30 12,871 12.296 0.13%
2019-04-23 0 15.38 15.38 15.42 15.32 15.40 62,735 962,242 15.338 12.28 12.28 12.31 12.23 12.30 78,564 12.248 -0.13%
2019-04-18 0 15.40 15.40 15.50 15.32 15.40 47,297 728,309 15.399 12.30 12.30 12.38 12.23 12.30 59,231 12.296 0.13%
2019-04-17 0 15.38 15.34 15.40 15.38 15.38 1,600 24,608 15.380 12.28 12.25 12.30 12.28 12.28 2,004 12.281 -0.13%
2019-04-16 0 15.40 15.34 15.40 15.40 15.40 200 3,080 15.400 12.30 12.25 12.30 12.30 12.30 250 12.297 0.39%
2019-04-15 0 15.34 15.34 15.50 15.34 15.50 52,155 802,156 15.380 12.25 12.25 12.38 12.25 12.38 65,315 12.281 -0.26%
2019-04-12 0 15.38 15.34 15.40 15.34 15.40 32,499 500,260 15.393 12.28 12.25 12.30 12.25 12.30 40,699 12.292 0.26%
2019-04-11 0 15.34 15.34 15.40 15.34 15.40 33,028 507,258 15.358 12.25 12.25 12.30 12.25 12.30 41,362 12.264 -0.39%
2019-04-10 0 15.40 15.36 15.40 15.30 15.40 563,674 8,668,069 15.378 12.30 12.27 12.30 12.22 12.30 705,900 12.279 0.13%
2019-04-09 0 15.38 15.36 15.38 15.30 15.40 157,107 2,417,489 15.388 12.28 12.27 12.28 12.22 12.30 196,748 12.287 0.26%
2019-04-08 0 15.34 15.34 15.40 15.30 15.40 46,526 714,254 15.352 12.25 12.25 12.30 12.22 12.30 58,265 12.259 -0.07%
2019-04-04 0 15.35 15.30 15.35 15.30 15.40 25,360 389,302 15.351 12.26 12.22 12.26 12.22 12.30 31,759 12.258 -0.32%
2019-04-03 0 15.40 15.35 15.45 15.35 15.40 4,825 74,251 15.389 12.30 12.26 12.34 12.26 12.30 6,042 12.288 0.00%
2019-04-02 0 15.40 15.35 15.40 15.30 15.40 6,157 94,704 15.382 12.30 12.26 12.30 12.22 12.30 7,711 12.282 0.00%
2019-04-01 0 15.40 15.40 15.45 15.35 15.45 23,395 361,373 15.447 12.30 12.30 12.34 12.26 12.34 29,298 12.334 -0.13%
2019-03-29 0 15.55 15.50 15.55 15.50 15.55 46,369 720,442 15.537 12.31 12.27 12.31 12.27 12.31 58,558 12.303 0.00%
2019-03-28 0 15.55 15.50 15.55 15.45 15.55 12,578 194,892 15.495 12.31 12.27 12.31 12.23 12.31 15,884 12.269 0.65%
2019-03-27 0 15.45 15.45 15.55 15.40 15.55 557,404 8,634,601 15.491 12.23 12.23 12.31 12.19 12.31 703,933 12.266 -0.32%
2019-03-26 0 15.50 15.45 15.50 15.45 15.60 55,600 862,290 15.509 12.27 12.23 12.27 12.23 12.35 70,216 12.281 0.32%
2019-03-25 0 15.45 15.40 15.90 15.40 15.50 29,698 457,689 15.411 12.23 12.19 12.59 12.19 12.27 37,505 12.203 0.65%
2019-03-22 0 15.35 15.30 15.35 15.30 15.40 65,947 1,013,357 15.366 12.15 12.12 12.15 12.12 12.19 83,283 12.168 -0.65%
2019-03-21 0 15.45 15.35 15.65 15.35 15.65 25,294 390,963 15.457 12.23 12.15 12.39 12.15 12.39 31,943 12.239 0.65%
2019-03-20 0 15.35 15.35 15.50 15.35 15.40 6,874 105,738 15.382 12.15 12.15 12.27 12.15 12.19 8,681 12.180 0.00%
2019-03-19 0 15.35 15.30 15.40 15.30 15.35 4,632 71,036 15.336 12.15 12.12 12.19 12.12 12.15 5,850 12.144 0.00%
2019-03-18 0 15.35 15.30 15.35 15.35 15.35 4,000 61,400 15.350 12.15 12.12 12.15 12.15 12.15 5,052 12.155 0.00%
2019-03-15 0 15.35 15.30 15.35 15.35 15.35 1,200 18,420 15.350 12.15 12.12 12.15 12.15 12.15 1,515 12.155 0.33%
2019-03-14 0 15.30 15.25 15.35 15.30 15.30 5,151 78,787 15.296 12.12 12.08 12.15 12.12 12.12 6,505 12.112 -0.33%
2019-03-13 0 15.35 15.30 15.35 15.30 15.35 13,043 199,753 15.315 12.15 12.12 12.15 12.12 12.15 16,472 12.127 0.33%
2019-03-12 0 15.30 15.25 15.55 15.25 15.30 39,573 605,380 15.298 12.12 12.08 12.31 12.08 12.12 49,976 12.113 0.00%
2019-03-11 0 15.30 15.25 15.30 15.20 15.30 3,066 46,856 15.283 12.12 12.08 12.12 12.04 12.12 3,872 12.101 0.00%
2019-03-08 0 15.30 15.25 15.30 15.20 15.30 19,800 302,920 15.299 12.12 12.08 12.12 12.04 12.12 25,005 12.114 0.66%
2019-03-07 0 15.20 15.20 15.30 15.20 15.25 3,400 51,820 15.241 12.04 12.04 12.12 12.04 12.08 4,294 12.069 -0.33%
2019-03-06 0 15.25 15.20 15.25 15.20 15.25 10,193 155,114 15.218 12.08 12.04 12.08 12.04 12.08 12,873 12.050 0.00%
2019-03-05 0 15.25 15.20 15.35 15.15 15.25 17,516 266,940 15.240 12.08 12.04 12.15 12.00 12.08 22,121 12.068 0.66%
2019-03-04 0 15.15 15.15 15.20 15.15 15.35 21,678 328,643 15.160 12.00 12.00 12.04 12.00 12.15 27,377 12.004 0.00%
2019-03-01 0 15.15 15.15 15.20 15.15 15.20 17,501 265,260 15.157 12.00 12.00 12.04 12.00 12.04 22,102 12.002 -0.33%
2019-02-28 0 15.20 15.15 15.20 15.15 15.20 34,000 516,690 15.197 12.04 12.00 12.04 12.00 12.04 42,938 12.033 0.33%
2019-02-27 0 15.15 15.15 15.25 15.10 15.30 2,256 34,315 15.211 12.00 12.00 12.08 11.96 12.12 2,849 12.044 -0.33%
2019-02-26 0 15.20 15.15 15.25 15.10 15.20 67,170 1,015,158 15.113 12.04 12.00 12.08 11.96 12.04 84,827 11.967 -0.33%
2019-02-25 0 15.25 15.20 15.30 15.15 15.25 10,082 153,294 15.205 12.08 12.04 12.12 12.00 12.08 12,732 12.040 0.66%
2019-02-22 0 15.15 15.15 15.20 15.10 15.15 939 14,175 15.096 12.00 12.00 12.04 11.96 12.00 1,186 11.954 -0.33%
2019-02-21 0 15.20 15.15 15.25 15.15 15.20 5,138 78,066 15.194 12.04 12.00 12.08 12.00 12.04 6,489 12.031 0.00%
2019-02-20 0 15.20 15.15 15.20 15.15 15.20 35,002 532,010 15.199 12.04 12.00 12.04 12.00 12.04 44,203 12.036 0.00%
2019-02-19 0 15.20 15.15 15.20 15.15 15.20 50,400 766,070 15.200 12.04 12.00 12.04 12.00 12.04 63,649 12.036 0.00%
2019-02-18 0 15.20 15.10 15.40 15.05 15.20 44,770 676,760 15.116 12.04 11.96 12.19 11.92 12.04 56,539 11.970 0.00%
2019-02-15 0 15.20 15.10 15.20 15.10 15.20 48,071 730,325 15.193 12.04 11.96 12.04 11.96 12.04 60,708 12.030 0.33%
2019-02-14 0 15.15 15.10 15.15 15.10 15.15 6,121 92,685 15.142 12.00 11.96 12.00 11.96 12.00 7,730 11.990 0.33%
2019-02-13 0 15.10 15.10 15.20 15.10 15.15 16,600 250,850 15.111 11.96 11.96 12.04 11.96 12.00 20,964 11.966 -0.33%
2019-02-12 0 15.15 15.10 15.20 15.10 15.20 260,082 3,927,870 15.102 12.00 11.96 12.04 11.96 12.04 328,452 11.959 -0.33%
2019-02-11 0 15.20 15.15 15.20 15.20 15.20 16,200 246,240 15.200 12.04 12.00 12.04 12.04 12.04 20,459 12.036 0.33%
2019-02-08 0 15.15 15.10 15.15 15.10 15.20 23,134 349,930 15.126 12.00 11.96 12.00 11.96 12.04 29,215 11.978 0.33%
2019-02-04 0 15.10 15.10 15.15 15.10 15.15 19,600 296,820 15.144 11.96 11.96 12.00 11.96 12.00 24,752 11.992 0.00%
2019-02-01 0 15.10 15.00 15.10 15.05 15.50 18,010 276,929 15.376 11.96 11.88 11.96 11.92 12.27 22,744 12.176 0.33%
2019-01-31 0 15.05 15.00 15.05 15.00 15.05 24,277 364,157 15.000 11.92 11.88 11.92 11.88 11.92 30,659 11.878 0.33%
2019-01-30 0 15.00 14.95 15.05 14.95 15.00 26,400 395,980 14.999 11.88 11.84 11.92 11.84 11.88 33,340 11.877 0.00%
2019-01-29 0 15.00 14.95 15.00 15.00 15.00 6,635 99,519 14.999 11.88 11.84 11.88 11.88 11.88 8,379 11.877 0.00%
2019-01-28 0 15.00 14.95 15.00 15.00 15.00 11,238 168,564 15.000 11.88 11.84 11.88 11.88 11.88 14,192 11.877 0.33%
2019-01-25 0 14.95 14.90 15.00 14.95 15.00 6,800 101,690 14.954 11.84 11.80 11.88 11.84 11.88 8,588 11.842 -0.33%
2019-01-24 0 15.00 14.90 15.00 14.90 15.00 30,800 459,700 14.925 11.88 11.80 11.88 11.80 11.88 38,897 11.819 0.00%
2019-01-23 0 15.00 14.85 15.00 14.95 15.00 1,052 15,727 14.950 11.88 11.76 11.88 11.84 11.88 1,329 11.838 0.00%
2019-01-22 0 15.00 14.85 15.00 15.00 15.00 4,000 60,000 15.000 11.88 11.76 11.88 11.88 11.88 5,052 11.878 0.33%
2019-01-21 0 14.95 14.85 15.00 14.85 15.00 28,653 425,776 14.860 11.84 11.76 11.88 11.76 11.88 36,185 11.767 0.00%
2019-01-18 0 14.95 14.90 15.00 14.90 14.95 44,000 657,740 14.949 11.84 11.80 11.88 11.80 11.84 55,567 11.837 -0.33%
2019-01-17 0 15.00 14.95 15.00 15.00 15.00 808 12,118 14.998 11.88 11.84 11.88 11.88 11.88 1,020 11.876 0.33%
2019-01-16 0 14.95 14.95 15.00 14.90 15.00 9,177 137,341 14.966 11.84 11.84 11.88 11.80 11.88 11,589 11.851 -0.33%
2019-01-15 0 15.00 14.90 15.00 15.00 15.00 615 9,222 14.995 11.88 11.80 11.88 11.88 11.88 777 11.874 0.00%
2019-01-14 0 15.00 14.95 15.00 14.95 15.00 41,947 629,082 14.997 11.88 11.84 11.88 11.84 11.88 52,974 11.875 0.33%
2019-01-11 0 14.95 14.90 15.00 14.85 14.95 15,829 236,619 14.948 11.84 11.80 11.88 11.76 11.84 19,990 11.837 0.00%
2019-01-10 0 14.95 14.90 15.00 14.85 15.00 25,943 387,866 14.951 11.84 11.80 11.88 11.76 11.88 32,763 11.839 0.67%
2019-01-09 0 14.85 14.85 15.20 14.85 15.00 26,609 398,612 14.980 11.76 11.76 12.04 11.76 11.88 33,604 11.862 -0.67%
2019-01-08 0 14.95 14.85 15.00 14.85 14.95 1,748 26,013 14.882 11.84 11.76 11.88 11.76 11.84 2,208 11.784 0.34%
2019-01-07 0 14.90 14.80 14.85 14.80 14.95 9,730 144,021 14.802 11.80 11.72 11.76 11.72 11.84 12,288 11.721 -0.67%
2019-01-04 0 15.00 14.95 15.00 14.85 15.00 32,400 483,890 14.935 11.88 11.84 11.88 11.76 11.88 40,917 11.826 0.54%
2019-01-03 0 15.05 15.00 15.05 15.00 15.10 4,214 63,399 15.045 11.81 11.78 11.81 11.78 11.85 5,368 11.810 0.00%
2019-01-02 0 15.05 15.00 15.05 14.95 15.05 15,039 225,601 15.001 11.81 11.78 11.81 11.74 11.81 19,158 11.776 0.33%
2018-12-31 0 15.00 14.90 15.00 14.95 15.00 1,200 17,990 14.992 11.78 11.70 11.78 11.74 11.78 1,529 11.768 0.33%
2018-12-28 0 14.95 14.90 14.95 14.90 14.95 5,475 81,750 14.932 11.74 11.70 11.74 11.70 11.74 6,974 11.721 0.00%
2018-12-27 0 14.95 14.85 14.95 14.90 14.95 26,384 394,343 14.946 11.74 11.66 11.74 11.70 11.74 33,610 11.733 -0.33%
2018-12-24 0 15.00 14.85 15.00 14.95 15.00 1,000 14,990 14.990 11.78 11.66 11.78 11.74 11.78 1,274 11.767 0.67%
2018-12-21 0 14.90 14.80 14.90 14.90 14.90 10,599 157,885 14.896 11.70 11.62 11.70 11.70 11.70 13,502 11.694 -0.33%
2018-12-20 0 14.95 14.80 14.95 14.90 14.95 6,239 93,255 14.947 11.74 11.62 11.74 11.70 11.74 7,948 11.734 1.01%
2018-12-19 0 14.80 14.80 14.85 14.80 14.90 10,585 157,571 14.886 11.62 11.62 11.66 11.62 11.70 13,484 11.686 -0.67%
2018-12-18 0 14.90 14.75 14.90 14.70 14.90 258,648 3,828,115 14.801 11.70 11.58 11.70 11.54 11.70 329,487 11.618 1.02%
2018-12-17 0 14.75 14.75 14.85 14.75 14.80 26,742 394,490 14.752 11.58 11.58 11.66 11.58 11.62 34,066 11.580 -0.67%
2018-12-14 0 14.85 14.75 14.90 14.80 14.85 3,219 47,768 14.839 11.66 11.58 11.70 11.62 11.66 4,101 11.649 0.34%
2018-12-13 0 14.80 14.75 14.90 14.80 14.80 31,217 462,009 14.800 11.62 11.58 11.70 11.62 11.62 39,767 11.618 0.00%
2018-12-12 0 14.80 14.75 14.80 14.80 14.80 2,426 35,899 14.798 11.62 11.58 11.62 11.62 11.62 3,090 11.616 0.00%
2018-12-11 0 14.80 14.75 14.80 14.75 14.80 22,071 326,630 14.799 11.62 11.58 11.62 11.58 11.62 28,116 11.617 0.34%
2018-12-10 0 14.75 14.75 14.80 14.75 14.80 2,511 37,089 14.771 11.58 11.58 11.62 11.58 11.62 3,199 11.595 -0.34%
2018-12-07 0 14.80 14.75 14.80 14.75 14.80 9,289 137,023 14.751 11.62 11.58 11.62 11.58 11.62 11,833 11.580 0.34%
2018-12-06 0 14.75 14.70 14.75 14.70 14.75 6,934 102,032 14.715 11.58 11.54 11.58 11.54 11.58 8,833 11.551 0.00%
2018-12-05 0 14.75 14.70 14.75 14.75 14.75 2,479 36,565 14.750 11.58 11.54 11.58 11.58 11.58 3,158 11.579 0.00%
2018-12-04 0 14.75 14.70 14.75 14.75 14.75 13,193 194,567 14.748 11.58 11.54 11.58 11.58 11.58 16,806 11.577 -0.34%
2018-12-03 0 14.80 14.70 15.00 14.75 14.80 24,658 364,919 14.799 11.62 11.54 11.78 11.58 11.62 31,411 11.617 0.34%
2018-11-30 0 14.75 14.65 14.75 14.75 14.75 3,655 53,900 14.747 11.58 11.50 11.58 11.58 11.58 4,656 11.576 0.34%
2018-11-29 0 14.70 14.65 14.75 14.70 14.70 21,619 317,807 14.700 11.54 11.50 11.58 11.54 11.54 27,540 11.540 0.00%
2018-11-28 0 14.70 14.70 14.75 - - 200 2,950 14.750 11.54 11.54 11.58 - - 255 11.579 0.00%
2018-11-27 0 14.70 14.70 14.75 14.70 14.75 7,721 113,534 14.705 11.54 11.54 11.58 11.54 11.58 9,836 11.543 0.00%
2018-11-26 0 14.70 14.70 14.75 14.70 14.70 4,025 59,175 14.702 11.54 11.54 11.58 11.54 11.54 5,127 11.541 -0.34%
2018-11-23 0 14.75 14.70 14.80 14.70 14.75 650 9,570 14.723 11.58 11.54 11.62 11.54 11.58 828 11.558 0.00%
2018-11-22 0 14.75 14.70 14.80 14.75 14.75 490 7,209 14.712 11.58 11.54 11.62 11.58 11.58 624 11.549 0.00%
2018-11-21 0 14.75 14.65 14.80 14.75 14.75 343,616 5,068,332 14.750 11.58 11.50 11.62 11.58 11.58 437,726 11.579 0.00%
2018-11-20 0 14.75 14.65 14.80 14.65 14.75 2,724 40,114 14.726 11.58 11.50 11.62 11.50 11.58 3,470 11.560 0.00%
2018-11-19 0 14.75 14.65 14.75 14.65 14.75 80,449 1,179,105 14.657 11.58 11.50 11.58 11.50 11.58 102,482 11.505 0.00%
2018-11-16 0 14.75 14.70 14.75 14.70 14.75 11,668 172,082 14.748 11.58 11.54 11.58 11.54 11.58 14,864 11.577 0.34%
2018-11-15 0 14.70 14.60 14.75 14.75 14.75 452 6,644 14.699 11.54 11.46 11.58 11.58 11.58 576 11.539 0.00%
2018-11-14 0 14.70 14.60 14.80 14.60 14.70 14,629 214,980 14.696 11.54 11.46 11.62 11.46 11.54 18,636 11.536 0.00%
2018-11-13 0 14.70 14.60 14.70 14.60 14.70 1,465 21,402 14.609 11.54 11.46 11.54 11.46 11.54 1,866 11.468 0.00%
2018-11-12 0 14.70 - 14.70 14.60 14.70 4,725 69,332 14.673 11.54 - 11.54 11.46 11.54 6,019 11.519 0.34%
2018-11-09 0 14.65 14.60 14.65 14.55 14.70 110,202 1,604,115 14.556 11.50 11.46 11.50 11.42 11.54 140,384 11.427 0.34%
2018-11-08 0 14.60 14.60 14.65 14.60 14.65 9,400 137,500 14.628 11.46 11.46 11.50 11.46 11.50 11,974 11.483 -0.34%
2018-11-07 0 14.65 14.60 14.65 14.65 14.65 1,600 23,440 14.650 11.50 11.46 11.50 11.50 11.50 2,038 11.500 0.34%
2018-11-06 0 14.60 14.60 14.70 14.60 14.65 808 11,826 14.636 11.46 11.46 11.54 11.46 11.50 1,029 11.489 -0.34%
2018-11-05 0 14.65 14.60 14.70 14.55 14.65 6,428 93,864 14.602 11.50 11.46 11.54 11.42 11.50 8,189 11.463 -0.34%
2018-11-02 0 14.70 14.60 14.70 14.60 14.70 109,586 1,600,053 14.601 11.54 11.46 11.54 11.46 11.54 139,600 11.462 0.00%
2018-11-01 0 14.70 14.60 14.70 14.60 14.70 167,405 2,444,145 14.600 11.54 11.46 11.54 11.46 11.54 213,254 11.461 0.34%
2018-10-31 0 14.65 14.65 14.70 14.60 14.70 148,053 2,169,246 14.652 11.50 11.50 11.54 11.46 11.54 188,602 11.502 -0.34%
2018-10-30 0 14.70 14.60 14.70 14.65 14.70 2,147 31,466 14.656 11.54 11.46 11.54 11.50 11.54 2,735 11.505 0.34%
2018-10-29 0 14.65 14.65 14.70 14.65 14.70 39,439 577,801 14.651 11.50 11.50 11.54 11.50 11.54 50,241 11.501 0.00%
2018-10-26 0 14.65 14.65 14.70 14.65 14.70 5,081 74,522 14.667 11.50 11.50 11.54 11.50 11.54 6,473 11.513 -0.34%
2018-10-25 0 14.70 14.65 14.70 14.65 14.70 20,659 302,909 14.662 11.54 11.50 11.54 11.50 11.54 26,317 11.510 0.34%
2018-10-24 0 14.65 14.65 14.75 14.60 15.05 113,562 1,659,527 14.613 11.50 11.50 11.58 11.46 11.81 144,664 11.472 -0.34%
2018-10-23 0 14.70 14.65 14.75 - - 121 1,778 14.694 11.54 11.50 11.58 - - 154 11.535 0.00%
2018-10-22 0 14.70 14.65 14.75 14.65 14.70 10,859 159,524 14.691 11.54 11.50 11.58 11.50 11.54 13,833 11.532 -0.34%
2018-10-19 0 14.75 14.60 14.75 14.65 14.75 17,467 256,774 14.701 11.58 11.46 11.58 11.50 11.58 22,251 11.540 0.68%
2018-10-18 0 14.65 14.60 14.65 14.60 14.65 7,800 114,250 14.647 11.50 11.46 11.50 11.46 11.50 9,936 11.498 -0.34%
2018-10-16 0 14.70 14.65 14.70 14.65 14.70 151,776 2,223,550 14.650 11.54 11.50 11.54 11.50 11.54 193,345 11.500 0.00%
2018-10-15 0 14.70 14.65 14.70 14.70 14.70 259 3,798 14.664 11.54 11.50 11.54 11.54 11.54 330 11.511 0.00%
2018-10-12 0 14.70 14.65 14.70 14.65 14.70 44,076 646,903 14.677 11.54 11.50 11.54 11.50 11.54 56,148 11.521 0.00%
2018-10-11 0 14.70 14.65 14.70 14.65 14.70 18,148 266,143 14.665 11.54 11.50 11.54 11.50 11.54 23,118 11.512 0.00%
2018-10-10 0 14.70 14.65 14.70 14.60 14.75 148,921 2,182,920 14.658 11.54 11.50 11.54 11.46 11.58 189,708 11.507 0.00%
2018-10-09 0 14.70 14.65 14.70 14.65 14.75 2,964 43,426 14.651 11.54 11.50 11.54 11.50 11.58 3,776 11.501 -0.34%
2018-10-08 0 14.75 14.65 14.85 14.65 14.75 9,187 135,030 14.698 11.58 11.50 11.66 11.50 11.58 11,703 11.538 0.00%
2018-10-05 0 14.75 14.70 14.75 14.70 14.75 78,127 1,151,759 14.742 11.58 11.54 11.58 11.54 11.58 99,525 11.573 0.00%
2018-10-04 0 14.75 14.70 14.75 14.70 14.80 53,291 783,898 14.710 11.58 11.54 11.58 11.54 11.62 67,886 11.547 -0.67%
2018-10-03 0 14.85 14.75 14.85 14.75 14.85 6,892 101,822 14.774 11.66 11.58 11.66 11.58 11.66 8,780 11.598 0.34%
2018-10-02 0 14.80 14.75 14.80 14.75 14.90 85,271 1,262,850 14.810 11.62 11.58 11.62 11.58 11.70 108,625 11.626 0.00%
2018-09-28 0 14.95 14.90 14.95 14.85 14.95 50,863 758,894 14.920 11.62 11.58 11.62 11.54 11.62 65,450 11.595 0.34%
2018-09-27 0 14.90 14.90 14.95 14.90 14.90 26,000 387,400 14.900 11.58 11.58 11.62 11.58 11.58 33,457 11.579 0.00%
2018-09-26 0 14.90 14.85 14.95 14.85 14.90 1,337 19,890 14.877 11.58 11.54 11.62 11.54 11.58 1,720 11.561 0.34%
2018-09-24 0 14.85 14.85 15.00 14.85 14.90 46,481 692,536 14.899 11.54 11.54 11.66 11.54 11.58 59,811 11.579 0.00%
2018-09-21 0 14.85 14.80 15.00 14.85 14.90 51,630 767,412 14.864 11.54 11.50 11.66 11.54 11.58 66,437 11.551 -0.67%
2018-09-20 0 14.95 14.90 15.00 14.90 14.95 14,085 210,489 14.944 11.62 11.58 11.66 11.58 11.62 18,124 11.614 0.34%
2018-09-19 0 14.90 14.90 15.00 14.90 14.95 19,315 288,142 14.918 11.58 11.58 11.66 11.58 11.62 24,854 11.593 -0.67%
2018-09-18 0 15.00 14.90 15.00 14.95 15.00 6,154 91,989 14.948 11.66 11.58 11.66 11.62 11.66 7,919 11.616 0.33%
2018-09-17 0 14.95 14.95 15.00 14.95 15.00 3,105 46,439 14.956 11.62 11.62 11.66 11.62 11.66 3,995 11.623 -0.33%
2018-09-14 0 15.00 14.95 15.00 14.90 15.00 68,265 1,023,100 14.987 11.66 11.62 11.66 11.58 11.66 87,843 11.647 0.67%
2018-09-13 0 14.90 14.90 14.95 14.90 14.95 3,388 50,552 14.921 11.58 11.58 11.62 11.58 11.62 4,360 11.595 0.00%
2018-09-12 0 14.90 14.85 14.95 14.90 14.95 29,400 438,140 14.903 11.58 11.54 11.62 11.58 11.62 37,832 11.581 -0.33%
2018-09-11 0 14.95 14.90 14.95 14.90 15.00 4,117 61,511 14.941 11.62 11.58 11.62 11.58 11.66 5,298 11.611 0.34%
2018-09-10 0 14.90 14.90 15.00 14.90 15.00 4,112 61,517 14.960 11.58 11.58 11.66 11.58 11.66 5,291 11.626 -0.67%
2018-09-07 0 15.00 14.90 15.00 14.90 15.00 6,404 95,899 14.975 11.66 11.58 11.66 11.58 11.66 8,241 11.637 0.00%
2018-09-06 0 15.00 14.95 15.00 14.95 15.00 36,514 546,982 14.980 11.66 11.62 11.66 11.62 11.66 46,986 11.641 0.33%
2018-09-05 0 14.95 14.95 15.00 14.95 15.00 9,259 138,436 14.952 11.62 11.62 11.66 11.62 11.66 11,914 11.619 -0.33%
2018-09-04 0 15.00 14.95 15.05 15.00 15.00 12,080 181,180 14.998 11.66 11.62 11.70 11.66 11.66 15,544 11.656 0.00%
2018-09-03 0 15.00 14.95 15.00 15.00 15.05 15,478 232,922 15.049 11.66 11.62 11.66 11.66 11.70 19,917 11.695 -0.33%
2018-08-31 0 15.05 15.00 15.05 14.95 15.05 14,494 216,761 14.955 11.70 11.66 11.70 11.62 11.70 18,651 11.622 0.00%
2018-08-30 0 15.05 14.95 15.05 14.95 15.05 20,224 302,685 14.967 11.70 11.62 11.70 11.62 11.70 26,024 11.631 0.00%
2018-08-29 0 15.05 15.00 15.05 14.95 15.05 150,303 2,247,099 14.951 11.70 11.66 11.70 11.62 11.70 193,409 11.618 0.00%
2018-08-28 0 15.05 14.90 15.05 14.95 15.05 61,738 923,786 14.963 11.70 11.58 11.70 11.62 11.70 79,444 11.628 0.00%
2018-08-27 0 15.05 15.00 15.05 14.95 15.05 55,039 823,301 14.959 11.70 11.66 11.70 11.62 11.70 70,824 11.625 0.33%
2018-08-24 0 15.00 15.00 15.05 14.95 15.05 33,421 500,381 14.972 11.66 11.66 11.70 11.62 11.70 43,006 11.635 0.00%
2018-08-23 0 15.00 15.00 15.05 15.00 15.00 13,429 201,430 15.000 11.66 11.66 11.70 11.66 11.66 17,280 11.657 0.00%
2018-08-22 0 15.00 14.95 15.00 14.95 15.00 25,240 377,338 14.950 11.66 11.62 11.66 11.62 11.66 32,479 11.618 0.33%
2018-08-21 0 14.95 14.95 15.00 14.95 15.00 103,800 1,552,680 14.958 11.62 11.62 11.66 11.62 11.66 133,569 11.625 0.00%
2018-08-20 0 14.95 14.90 14.95 14.85 14.95 1,528 22,758 14.894 11.62 11.58 11.62 11.54 11.62 1,966 11.575 0.34%
2018-08-17 0 14.90 14.85 14.95 14.90 14.95 6,308 94,078 14.914 11.58 11.54 11.62 11.58 11.62 8,117 11.590 -0.33%
2018-08-16 0 14.95 14.80 14.95 14.85 14.95 16,485 245,198 14.874 11.62 11.50 11.62 11.54 11.62 21,213 11.559 0.34%
2018-08-15 0 14.90 14.90 14.95 14.90 14.95 11,524 171,735 14.902 11.58 11.58 11.62 11.58 11.62 14,829 11.581 0.34%
2018-08-14 0 14.85 14.85 14.95 14.85 14.95 12,272 182,502 14.871 11.54 11.54 11.62 11.54 11.62 15,792 11.557 -0.34%
2018-08-13 0 14.90 14.90 14.95 14.90 14.95 12,348 184,240 14.921 11.58 11.58 11.62 11.58 11.62 15,889 11.595 0.00%
2018-08-10 0 14.90 14.90 14.95 14.85 14.95 35,852 534,269 14.902 11.58 11.58 11.62 11.54 11.62 46,134 11.581 -0.33%
2018-08-09 0 14.95 14.90 14.95 14.90 14.95 9,476 141,514 14.934 11.62 11.58 11.62 11.58 11.62 12,194 11.606 0.00%
2018-08-08 0 14.95 14.85 14.95 14.90 14.95 21,100 315,410 14.948 11.62 11.54 11.62 11.58 11.62 27,151 11.617 0.34%
2018-08-07 0 14.90 14.90 14.95 14.90 14.90 13,364 199,099 14.898 11.58 11.58 11.62 11.58 11.58 17,197 11.578 0.00%
2018-08-06 0 14.90 14.90 14.95 14.90 14.95 34,071 508,847 14.935 11.58 11.58 11.62 11.58 11.62 43,842 11.606 0.00%
2018-08-03 0 14.90 14.85 14.90 14.90 14.90 5,426 80,843 14.899 11.58 11.54 11.58 11.58 11.58 6,982 11.579 0.34%
2018-08-02 0 14.85 14.80 14.90 14.85 14.90 2,673 39,756 14.873 11.54 11.50 11.58 11.54 11.58 3,440 11.558 -0.34%
2018-08-01 0 14.90 14.90 14.95 14.90 14.95 15,801 236,154 14.946 11.58 11.58 11.62 11.58 11.62 20,333 11.615 -0.33%
2018-07-31 0 14.95 14.90 14.95 14.95 14.95 11,600 173,420 14.950 11.62 11.58 11.62 11.62 11.62 14,927 11.618 0.34%
2018-07-30 0 14.90 14.90 14.95 14.90 14.95 39,039 583,487 14.946 11.58 11.58 11.62 11.58 11.62 50,235 11.615 0.00%
2018-07-27 0 14.90 14.80 14.90 14.80 14.90 9,519 141,529 14.868 11.58 11.50 11.58 11.50 11.58 12,249 11.554 0.00%
2018-07-26 0 14.90 14.80 14.90 14.80 14.90 102,800 1,523,960 14.825 11.58 11.50 11.58 11.50 11.58 132,282 11.521 0.00%
2018-07-25 0 14.90 14.85 14.90 14.85 14.90 10,235 152,186 14.869 11.58 11.54 11.58 11.54 11.58 13,170 11.555 0.00%
2018-07-24 0 14.90 14.85 14.90 14.90 14.90 16,600 247,340 14.900 11.58 11.54 11.58 11.58 11.58 21,361 11.579 0.00%
2018-07-23 0 14.90 14.85 14.90 14.85 14.90 22,507 334,779 14.874 11.58 11.54 11.58 11.54 11.58 28,962 11.559 0.00%
2018-07-20 0 14.90 14.85 14.95 14.90 14.95 7,246 108,011 14.906 11.58 11.54 11.62 11.58 11.62 9,324 11.584 -0.33%
2018-07-19 0 14.95 14.85 14.95 14.85 14.95 22,280 332,698 14.933 11.62 11.54 11.62 11.54 11.62 28,670 11.605 0.00%
2018-07-18 0 14.95 14.85 15.00 14.85 14.95 3,133 46,631 14.884 11.62 11.54 11.66 11.54 11.62 4,032 11.567 0.00%
2018-07-17 0 14.95 14.80 15.00 14.85 14.95 2,431 36,217 14.898 11.62 11.50 11.66 11.54 11.62 3,128 11.578 0.00%
2018-07-16 0 14.95 14.85 14.95 14.85 14.95 375,054 5,606,861 14.950 11.62 11.54 11.62 11.54 11.62 482,616 11.618 0.00%
2018-07-13 0 14.95 14.85 14.95 14.85 14.95 30,370 452,803 14.910 11.62 11.54 11.62 11.54 11.62 39,080 11.587 0.34%
2018-07-12 0 14.90 14.80 14.90 14.80 14.90 2,936 43,566 14.839 11.58 11.50 11.58 11.50 11.58 3,778 11.531 -0.33%
2018-07-11 0 14.95 14.80 15.00 14.80 14.95 8,042 119,053 14.804 11.62 11.50 11.66 11.50 11.62 10,348 11.505 0.34%
2018-07-10 0 14.90 14.80 14.90 14.80 14.90 15,480 229,558 14.829 11.58 11.50 11.58 11.50 11.58 19,920 11.524 0.00%
2018-07-09 0 14.90 14.85 14.90 14.80 14.90 40,348 600,813 14.891 11.58 11.54 11.58 11.50 11.58 51,919 11.572 0.00%
2018-07-06 0 14.90 14.80 14.90 14.80 14.95 141,319 2,102,606 14.878 11.58 11.50 11.58 11.50 11.62 181,848 11.562 -0.33%
2018-07-05 0 14.95 14.95 15.00 14.75 14.95 7,325 108,428 14.803 11.62 11.62 11.66 11.46 11.62 9,426 11.503 0.67%
2018-07-04 0 14.85 14.80 14.85 14.80 14.90 33,533 496,336 14.801 11.54 11.50 11.54 11.50 11.58 43,150 11.503 0.00%
2018-07-03 0 14.85 14.85 14.90 14.80 14.90 22,508 334,192 14.848 11.54 11.54 11.58 11.50 11.58 28,963 11.539 -0.34%
2018-06-29 0 14.90 14.85 14.95 14.80 14.90 6,588 97,913 14.862 11.58 11.54 11.62 11.50 11.58 8,477 11.550 0.34%
2018-06-28 0 14.85 14.80 14.90 14.75 14.90 20,557 305,945 14.883 11.54 11.50 11.58 11.46 11.58 26,453 11.566 -0.07%
2018-06-27 0 15.00 14.90 15.00 14.90 15.00 52,467 781,991 14.904 11.55 11.47 11.55 11.47 11.55 68,150 11.475 0.33%
2018-06-26 0 14.95 14.90 14.95 14.90 15.05 10,052 150,829 15.005 11.51 11.47 11.51 11.47 11.59 13,057 11.552 0.00%
2018-06-25 0 14.95 14.90 15.00 14.90 15.00 36,770 550,844 14.981 11.51 11.47 11.55 11.47 11.55 47,761 11.533 -0.33%
2018-06-22 0 15.00 14.90 15.00 15.00 15.00 245 3,668 14.971 11.55 11.47 11.55 11.55 11.55 318 11.526 0.00%
2018-06-21 0 15.00 14.90 15.00 14.95 15.05 17,836 268,006 15.026 11.55 11.47 11.55 11.51 11.59 23,167 11.568 -0.33%
2018-06-20 0 15.05 14.95 15.05 14.95 15.05 8,301 124,249 14.968 11.59 11.51 11.59 11.51 11.59 10,782 11.523 0.33%
2018-06-19 0 15.00 14.95 15.00 15.00 15.00 1,292 19,366 14.989 11.55 11.51 11.55 11.55 11.55 1,678 11.540 0.00%
2018-06-15 0 15.00 14.95 15.00 15.00 15.00 438 6,564 14.986 11.55 11.51 11.55 11.55 11.55 569 11.538 0.00%
2018-06-14 0 15.00 14.95 15.00 14.95 15.00 4,259 63,860 14.994 11.55 11.51 11.55 11.51 11.55 5,532 11.544 0.00%
2018-06-13 0 15.00 14.95 15.05 14.95 15.00 22,799 340,855 14.950 11.55 11.51 11.59 11.51 11.55 29,614 11.510 -0.33%
2018-06-12 0 15.05 14.95 15.05 15.05 15.05 4,071 61,254 15.046 11.59 11.51 11.59 11.59 11.59 5,288 11.584 0.33%
2018-06-11 0 15.00 14.95 15.05 14.95 15.00 17,537 262,574 14.973 11.55 11.51 11.59 11.51 11.55 22,779 11.527 0.00%
2018-06-08 0 15.00 14.95 15.00 15.00 15.00 5,000 75,000 15.000 11.55 11.51 11.55 11.55 11.55 6,495 11.548 0.00%
2018-06-07 0 15.00 14.95 15.05 15.00 15.00 6,616 99,237 15.000 11.55 11.51 11.59 11.55 11.55 8,594 11.548 0.00%
2018-06-06 0 15.00 14.95 15.00 15.00 15.05 10,586 158,801 15.001 11.55 11.51 11.55 11.55 11.59 13,750 11.549 0.00%
2018-06-05 0 15.00 14.95 15.00 14.95 15.00 40,249 602,237 14.963 11.55 11.51 11.55 11.51 11.55 52,280 11.519 -0.33%
2018-06-04 0 15.05 15.00 15.05 15.05 15.05 851 12,799 15.040 11.59 11.55 11.59 11.59 11.59 1,105 11.579 0.00%
2018-06-01 0 15.05 15.00 15.05 15.00 15.05 2,465 37,078 15.042 11.59 11.55 11.59 11.55 11.59 3,202 11.580 0.00%
2018-05-31 0 15.05 15.00 15.05 15.05 15.05 16,009 240,934 15.050 11.59 11.55 11.59 11.59 11.59 20,794 11.587 0.00%
2018-05-30 0 15.05 15.00 15.05 14.95 15.05 7,443 111,578 14.991 11.59 11.55 11.59 11.51 11.59 9,668 11.541 0.33%
2018-05-29 0 15.00 14.90 15.00 14.95 15.00 56,010 837,378 14.951 11.55 11.47 11.55 11.51 11.55 72,752 11.510 0.67%
2018-05-28 0 14.90 14.90 14.95 14.90 14.95 14,556 217,578 14.948 11.47 11.47 11.51 11.47 11.51 18,907 11.508 -0.33%
2018-05-25 0 14.95 14.90 14.95 14.90 14.95 3,859 57,573 14.919 11.51 11.47 11.51 11.47 11.51 5,013 11.486 0.34%
2018-05-24 0 14.90 14.85 14.90 14.85 14.90 3,269 48,647 14.881 11.47 11.43 11.47 11.43 11.47 4,246 11.457 0.34%
2018-05-23 0 14.85 14.80 14.90 14.85 14.90 43,189 641,347 14.850 11.43 11.39 11.47 11.43 11.47 56,099 11.432 0.00%
2018-05-21 0 14.85 14.80 14.95 14.85 14.95 5,585,189 83,079,499 14.875 11.43 11.39 11.51 11.43 11.51 7,254,687 11.452 0.00%
2018-05-18 0 14.85 14.80 14.85 14.80 14.90 70,351 1,044,147 14.842 11.43 11.39 11.43 11.39 11.47 91,380 11.426 -0.34%
2018-05-17 0 14.90 14.85 14.95 14.80 14.90 6,200 91,780 14.803 11.47 11.43 11.51 11.39 11.47 8,053 11.397 0.00%
2018-05-16 0 14.90 14.85 14.90 14.85 14.95 12,434 185,231 14.897 11.47 11.43 11.47 11.43 11.51 16,151 11.469 -0.33%
2018-05-15 0 14.95 14.90 14.95 14.90 14.95 33,447 498,465 14.903 11.51 11.47 11.51 11.47 11.51 43,445 11.474 0.00%
2018-05-14 0 14.95 14.90 14.95 14.90 14.95 11,294 168,651 14.933 11.51 11.47 11.51 11.47 11.51 14,670 11.496 0.00%
2018-05-11 0 14.95 14.90 14.95 14.90 14.95 82,025 1,226,252 14.950 11.51 11.47 11.51 11.47 11.51 106,544 11.509 0.00%
2018-05-10 0 14.95 14.90 14.95 14.90 14.95 34,455 514,314 14.927 11.51 11.47 11.51 11.47 11.51 44,754 11.492 0.34%
2018-05-09 0 14.90 14.90 14.95 14.90 14.95 9,939,284 148,275,670 14.918 11.47 11.47 11.51 11.47 11.51 12,910,287 11.485 0.00%
2018-05-08 0 14.90 14.90 14.95 14.90 14.95 11,912 177,997 14.943 11.47 11.47 11.51 11.47 11.51 15,473 11.504 -0.33%
2018-05-07 0 14.95 14.90 14.95 14.90 15.00 1,360 20,328 14.947 11.51 11.47 11.51 11.47 11.55 1,767 11.507 -0.33%
2018-05-04 0 15.00 14.90 15.00 14.90 15.00 65,149 973,765 14.947 11.55 11.47 11.55 11.47 11.55 84,623 11.507 0.00%
2018-05-03 0 15.00 14.90 15.00 14.90 15.00 46,269 690,064 14.914 11.55 11.47 11.55 11.47 11.55 60,100 11.482 0.00%
2018-05-02 0 15.00 14.90 15.00 14.90 15.00 29,937 447,402 14.945 11.55 11.47 11.55 11.47 11.55 38,886 11.506 0.67%
2018-04-30 0 14.90 14.90 15.00 14.90 15.00 48,906 733,034 14.989 11.47 11.47 11.55 11.47 11.55 63,525 11.539 -0.67%
2018-04-27 0 15.00 14.90 15.00 14.90 15.00 24,010 357,988 14.910 11.55 11.47 11.55 11.47 11.55 31,187 11.479 0.67%
2018-04-26 0 14.90 14.90 15.05 14.90 15.00 18,600 278,100 14.952 11.47 11.47 11.59 11.47 11.55 24,160 11.511 -0.67%
2018-04-25 0 15.00 14.95 15.00 14.95 15.00 15,716 235,222 14.967 11.55 11.51 11.55 11.51 11.55 20,414 11.523 0.00%
2018-04-24 0 15.00 14.90 15.00 14.90 15.05 44,183 660,332 14.945 11.55 11.47 11.55 11.47 11.59 57,390 11.506 0.00%
2018-04-23 0 15.00 15.00 15.10 15.00 15.05 83,207 1,251,714 15.043 11.55 11.55 11.63 11.55 11.59 108,079 11.581 -0.66%
2018-04-20 0 15.10 15.05 15.10 15.05 15.10 39,294 592,430 15.077 11.63 11.59 11.63 11.59 11.63 51,040 11.607 0.00%
2018-04-19 0 15.10 15.05 15.10 15.05 15.15 85,851 1,295,204 15.087 11.63 11.59 11.63 11.59 11.66 111,513 11.615 -0.33%
2018-04-18 0 15.15 15.10 15.15 15.10 15.15 73,588 1,111,320 15.102 11.66 11.63 11.66 11.63 11.66 95,585 11.627 0.00%
2018-04-17 0 15.15 15.10 15.15 15.10 15.15 52,931 800,285 15.119 11.66 11.63 11.66 11.63 11.66 68,753 11.640 0.33%
2018-04-16 0 15.10 15.10 15.15 15.10 15.15 24,088 364,850 15.147 11.63 11.63 11.66 11.63 11.66 31,288 11.661 -0.33%
2018-04-13 0 15.15 15.10 15.15 15.10 15.15 16,080 243,100 15.118 11.66 11.63 11.66 11.63 11.66 20,887 11.639 0.33%
2018-04-12 0 15.10 15.10 15.15 15.10 15.15 48,363 730,305 15.101 11.63 11.63 11.66 11.63 11.66 62,819 11.625 -0.33%
2018-04-11 0 15.15 15.10 15.15 15.10 15.20 103,115 1,561,875 15.147 11.66 11.63 11.66 11.63 11.70 133,938 11.661 -0.33%
2018-04-10 0 15.20 15.15 15.25 15.20 15.20 101,400 1,541,280 15.200 11.70 11.66 11.74 11.70 11.70 131,710 11.702 -0.33%
2018-04-09 0 15.25 15.20 15.25 15.20 15.25 6,023 91,737 15.231 11.74 11.70 11.74 11.70 11.74 7,823 11.726 0.33%
2018-04-06 0 15.20 15.15 15.25 15.15 15.25 19,038 289,333 15.198 11.70 11.66 11.74 11.66 11.74 24,729 11.700 0.33%
2018-04-04 0 15.15 15.15 15.25 15.15 15.20 17,748 269,657 15.194 11.66 11.66 11.74 11.66 11.70 23,053 11.697 -0.66%
2018-04-03 0 15.25 15.20 - 15.20 15.25 34,383 524,307 15.249 11.74 11.70 - 11.70 11.74 44,661 11.740 0.33%
2018-03-29 0 15.20 15.15 15.20 15.15 15.25 73,470 1,115,273 15.180 11.70 11.66 11.70 11.66 11.74 95,431 11.687 0.33%
2018-03-28 0 15.15 15.15 15.45 15.15 15.20 172,165 2,616,892 15.200 11.66 11.66 11.89 11.66 11.70 223,628 11.702 0.46%
2018-03-27 0 15.20 15.20 15.45 15.20 15.30 27,714 422,625 15.250 11.61 11.61 11.80 11.61 11.69 36,285 11.648 -0.33%
2018-03-26 0 15.25 15.25 15.30 15.25 15.30 13,443 205,609 15.295 11.65 11.65 11.69 11.65 11.69 17,600 11.682 -0.33%
2018-03-23 0 15.30 15.20 15.30 15.25 15.30 42,027 642,018 15.276 11.69 11.61 11.69 11.65 11.69 55,024 11.668 0.33%
2018-03-22 0 15.25 15.25 15.35 15.25 15.30 872 13,300 15.252 11.65 11.65 11.72 11.65 11.69 1,142 11.650 -0.33%
2018-03-21 0 15.30 15.30 15.35 15.25 15.30 19,227 293,979 15.290 11.69 11.69 11.72 11.65 11.69 25,173 11.678 -0.33%
2018-03-20 0 15.35 15.25 15.35 15.25 15.35 5,757 87,946 15.276 11.72 11.65 11.72 11.65 11.72 7,537 11.668 0.33%
2018-03-19 0 15.30 15.25 15.30 15.25 15.35 12,984 198,987 15.326 11.69 11.65 11.69 11.65 11.72 16,999 11.706 0.00%
2018-03-16 0 15.30 15.30 15.35 15.30 15.35 15,057 230,436 15.304 11.69 11.69 11.72 11.69 11.72 19,713 11.689 -0.33%
2018-03-15 0 15.35 15.30 15.35 15.35 15.35 9,202 141,245 15.349 11.72 11.69 11.72 11.72 11.72 12,048 11.724 0.00%
2018-03-14 0 15.35 15.30 15.35 15.30 15.35 3,200 49,070 15.334 11.72 11.69 11.72 11.69 11.72 4,190 11.712 0.66%
2018-03-13 0 15.25 15.25 15.30 15.25 15.40 84,810 1,298,557 15.311 11.65 11.65 11.69 11.65 11.76 111,038 11.695 -0.33%
2018-03-12 0 15.30 15.30 15.40 15.30 15.35 17,347 266,144 15.342 11.69 11.69 11.76 11.69 11.72 22,712 11.718 -0.33%
2018-03-09 0 15.35 15.30 15.40 15.25 15.35 7,182 110,106 15.331 11.72 11.69 11.76 11.65 11.72 9,403 11.710 0.66%
2018-03-08 0 15.25 15.25 15.30 15.25 15.35 14,380 219,467 15.262 11.65 11.65 11.69 11.65 11.72 18,827 11.657 -0.65%
2018-03-07 0 15.35 15.30 15.35 15.30 15.40 8,306 127,512 15.352 11.72 11.69 11.72 11.69 11.76 10,875 11.726 -0.32%
2018-03-06 0 15.40 15.25 15.40 15.40 15.45 59,530 917,329 15.410 11.76 11.65 11.76 11.76 11.80 77,940 11.770 0.00%
2018-03-05 0 15.40 15.30 15.45 15.35 15.40 255,098 3,927,899 15.398 11.76 11.69 11.80 11.72 11.76 333,987 11.761 0.65%
2018-03-02 0 15.30 15.25 15.30 15.25 15.30 32,200 492,400 15.292 11.69 11.65 11.69 11.65 11.69 42,158 11.680 0.33%
2018-03-01 0 15.25 15.20 15.25 15.20 15.25 3,053 46,425 15.206 11.65 11.61 11.65 11.61 11.65 3,997 11.615 0.00%
2018-02-28 0 15.25 15.20 15.35 15.25 15.30 50,674 774,522 15.284 11.65 11.61 11.72 11.65 11.69 66,345 11.674 0.33%
2018-02-27 0 15.20 15.20 15.35 15.20 15.25 3,651 55,660 15.245 11.61 11.61 11.72 11.61 11.65 4,780 11.644 -0.33%
2018-02-26 0 15.25 15.20 15.25 15.20 15.25 18,100 275,820 15.239 11.65 11.61 11.65 11.61 11.65 23,697 11.639 0.33%
2018-02-23 0 15.20 15.20 15.25 15.20 15.25 9,400 143,300 15.245 11.61 11.61 11.65 11.61 11.65 12,307 11.644 0.00%
2018-02-22 0 15.20 15.15 - 15.15 15.20 75,513 1,147,275 15.193 11.61 11.57 - 11.57 11.61 98,866 11.604 -0.33%
2018-02-21 0 15.25 15.20 15.25 15.25 15.25 11,730 178,858 15.248 11.65 11.61 11.65 11.65 11.65 15,358 11.646 0.00%
2018-02-20 0 15.25 15.20 - 15.25 15.30 84,766 1,292,705 15.250 11.65 11.61 - 11.65 11.69 110,980 11.648 0.33%
2018-02-15 0 15.20 15.10 15.30 15.20 15.30 25,800 392,400 15.209 11.61 11.53 11.69 11.61 11.69 33,779 11.617 -0.33%
2018-02-14 0 15.25 15.20 15.30 15.25 15.25 600 9,150 15.250 11.65 11.61 11.69 11.65 11.65 786 11.648 0.00%
2018-02-13 0 15.25 15.20 15.30 15.20 15.25 2,213 33,734 15.244 11.65 11.61 11.69 11.61 11.65 2,897 11.643 0.00%
2018-02-12 0 15.25 15.20 15.25 15.20 15.25 50,648 771,710 15.237 11.65 11.61 11.65 11.61 11.65 66,311 11.638 -0.33%
2018-02-09 0 15.30 15.25 15.30 15.25 15.30 20,839 318,420 15.280 11.69 11.65 11.69 11.65 11.69 27,283 11.671 0.00%
2018-02-08 0 15.30 15.25 15.30 15.25 15.30 16,626 254,252 15.292 11.69 11.65 11.69 11.65 11.69 21,768 11.680 0.33%
2018-02-07 0 15.25 15.25 15.30 15.25 15.30 4,947 75,479 15.258 11.65 11.65 11.69 11.65 11.69 6,477 11.654 -0.65%
2018-02-06 0 15.35 15.25 15.35 15.25 15.35 33,000 504,800 15.297 11.72 11.65 11.72 11.65 11.72 43,205 11.684 0.33%
2018-02-05 0 15.30 15.30 15.50 15.30 15.35 59,461 910,087 15.306 11.69 11.69 11.84 11.69 11.72 77,849 11.690 -0.33%
2018-02-02 0 15.35 15.30 15.35 15.30 15.40 112,652 1,727,725 15.337 11.72 11.69 11.72 11.69 11.76 147,490 11.714 -0.32%
2018-02-01 0 15.40 15.35 15.45 15.35 15.40 34,574 532,263 15.395 11.76 11.72 11.80 11.72 11.76 45,266 11.759 0.00%
2018-01-31 0 15.40 15.35 15.50 15.35 15.40 78,488 1,208,470 15.397 11.76 11.72 11.84 11.72 11.76 102,761 11.760 -0.32%
2018-01-30 0 15.45 15.35 15.50 15.35 15.45 74,229 1,143,157 15.400 11.80 11.72 11.84 11.72 11.80 97,184 11.763 0.32%
2018-01-29 0 15.40 15.35 15.45 15.40 15.45 205,134 3,159,383 15.402 11.76 11.72 11.80 11.76 11.80 268,572 11.764 -0.32%
2018-01-26 0 15.45 15.40 15.45 15.40 15.45 44,254 683,602 15.447 11.80 11.76 11.80 11.76 11.80 57,940 11.799 0.32%
2018-01-25 0 15.40 15.35 15.45 15.40 15.45 56,840 875,732 15.407 11.76 11.72 11.80 11.76 11.80 74,418 11.768 -0.32%
2018-01-24 0 15.45 15.40 15.45 15.45 15.45 19,400 299,730 15.450 11.80 11.76 11.80 11.80 11.80 25,399 11.801 0.00%
2018-01-23 0 15.45 15.40 15.45 15.40 15.45 24,188 373,128 15.426 11.80 11.76 11.80 11.76 11.80 31,668 11.782 0.00%
2018-01-22 0 15.45 15.40 15.45 15.35 15.55 110,043 1,697,577 15.427 11.80 11.76 11.80 11.72 11.88 144,074 11.783 0.00%
2018-01-19 0 15.45 15.40 15.45 15.40 15.45 126,600 1,955,878 15.449 11.80 11.76 11.80 11.76 11.80 165,751 11.800 0.32%
2018-01-18 0 15.40 15.40 15.45 15.40 15.45 46,155 712,061 15.428 11.76 11.76 11.80 11.76 11.80 60,428 11.784 -0.32%
2018-01-17 0 15.45 15.40 15.45 15.40 15.45 44,304 684,441 15.449 11.80 11.76 11.80 11.76 11.80 58,005 11.800 0.00%
2018-01-16 0 15.45 15.40 15.45 15.40 15.45 77,792 1,200,701 15.435 11.80 11.76 11.80 11.76 11.80 101,849 11.789 0.00%
2018-01-15 0 15.45 15.40 15.45 15.45 15.50 145,051 2,241,052 15.450 11.80 11.76 11.80 11.80 11.84 189,908 11.801 0.00%
2018-01-12 0 15.45 15.40 15.45 15.45 15.50 58,718 907,671 15.458 11.80 11.76 11.80 11.80 11.84 76,877 11.807 -0.32%
2018-01-11 0 15.50 15.45 15.50 15.45 15.50 104,828 1,624,029 15.492 11.84 11.80 11.84 11.80 11.84 137,246 11.833 0.00%
2018-01-10 0 15.50 15.45 15.50 15.45 15.55 136,897 2,122,959 15.508 11.84 11.80 11.84 11.80 11.88 179,233 11.845 -0.32%
2018-01-09 0 15.55 15.50 15.55 15.55 15.60 27,802 432,570 15.559 11.88 11.84 11.88 11.88 11.92 36,400 11.884 0.00%
2018-01-08 0 15.55 15.50 15.60 15.50 15.55 19,550 303,428 15.521 11.88 11.84 11.92 11.84 11.88 25,596 11.855 0.00%
2018-01-05 0 15.55 15.50 15.55 15.55 15.55 38,088 592,265 15.550 11.88 11.84 11.88 11.88 11.88 49,867 11.877 0.32%
2018-01-04 0 15.50 15.50 15.55 15.50 15.60 70,642 1,095,210 15.504 11.84 11.84 11.88 11.84 11.92 92,488 11.842 -0.32%
2018-01-03 0 15.55 15.50 15.60 15.50 15.60 19,208 298,443 15.537 11.88 11.84 11.92 11.84 11.92 25,148 11.867 0.00%
2018-01-02 0 15.55 15.55 15.60 15.55 15.60 14,913 232,545 15.593 11.88 11.88 11.92 11.88 11.92 19,525 11.910 0.00%
2017-12-29 0 15.55 15.55 15.60 15.50 15.60 22,483 349,162 15.530 11.88 11.88 11.92 11.84 11.92 29,436 11.862 0.00%
2017-12-28 0 15.55 15.50 15.55 15.55 15.65 332,309 5,143,658 15.479 11.88 11.84 11.88 11.88 11.95 435,076 11.822 0.52%
2017-12-27 0 15.60 15.55 15.65 15.55 15.65 27,513 429,205 15.600 11.82 11.78 11.85 11.78 11.85 36,324 11.816 0.00%
2017-12-22 0 15.60 15.55 15.75 15.55 15.65 16,243 253,324 15.596 11.82 11.78 11.93 11.78 11.85 21,445 11.813 0.00%
2017-12-21 0 15.60 15.55 15.75 15.55 15.60 10,327 161,032 15.593 11.82 11.78 11.93 11.78 11.82 13,634 11.811 0.00%
2017-12-20 0 15.60 15.55 15.75 15.60 15.60 32,032 499,694 15.600 11.82 11.78 11.93 11.82 11.82 42,290 11.816 0.00%
2017-12-19 0 15.60 15.60 15.75 15.60 15.65 82,229 1,283,483 15.609 11.82 11.82 11.93 11.82 11.85 108,563 11.822 0.00%
2017-12-18 0 15.60 15.55 15.60 15.60 15.60 17,955 280,074 15.599 11.82 11.78 11.82 11.82 11.82 23,705 11.815 0.00%
2017-12-15 0 15.60 15.55 15.60 15.55 15.60 9,358 145,711 15.571 11.82 11.78 11.82 11.78 11.82 12,355 11.794 0.00%
2017-12-14 0 15.60 15.50 15.60 15.50 15.65 193,245 3,006,933 15.560 11.82 11.74 11.82 11.74 11.85 255,132 11.786 0.00%
2017-12-13 0 15.60 15.50 15.60 15.50 15.60 11,232 174,832 15.566 11.82 11.74 11.82 11.74 11.82 14,829 11.790 0.65%
2017-12-12 0 15.50 15.50 15.60 15.50 15.60 130,900 2,032,084 15.524 11.74 11.74 11.82 11.74 11.82 172,821 11.758 -0.64%
2017-12-11 0 15.60 15.55 15.60 15.55 15.60 2,856 44,485 15.576 11.82 11.78 11.82 11.78 11.82 3,771 11.798 0.00%
2017-12-08 0 15.60 15.55 15.85 15.50 15.60 112,280 1,749,966 15.586 11.82 11.78 12.01 11.74 11.82 148,238 11.805 0.00%
2017-12-07 0 15.60 15.50 15.60 15.50 15.60 1,200 18,620 15.517 11.82 11.74 11.82 11.74 11.82 1,584 11.753 0.00%
2017-12-06 0 15.60 15.50 15.60 15.50 15.60 5,400 84,040 15.563 11.82 11.74 11.82 11.74 11.82 7,129 11.788 0.00%
2017-12-05 0 15.60 15.55 15.60 15.55 15.60 21,658 337,765 15.595 11.82 11.78 11.82 11.78 11.82 28,594 11.812 0.32%
2017-12-04 0 15.55 15.55 15.60 15.50 15.60 62,443 971,570 15.559 11.78 11.78 11.82 11.74 11.82 82,441 11.785 0.00%
2017-12-01 0 15.55 15.50 15.60 15.50 15.55 60,152 933,560 15.520 11.78 11.74 11.82 11.74 11.78 79,416 11.755 0.00%
2017-11-30 0 15.55 15.50 15.55 15.50 15.60 101,600 1,579,710 15.548 11.78 11.74 11.78 11.74 11.82 134,138 11.777 0.00%
2017-11-29 0 15.55 15.55 15.60 15.55 15.60 5,339 83,187 15.581 11.78 11.78 11.82 11.78 11.82 7,049 11.802 -0.32%
2017-11-28 0 15.60 15.55 15.60 15.55 15.60 2,183 33,939 15.547 11.82 11.78 11.82 11.78 11.82 2,882 11.776 0.00%
2017-11-27 0 15.60 15.55 15.85 15.55 15.60 23,610 368,044 15.589 11.82 11.78 12.01 11.78 11.82 31,171 11.807 0.00%
2017-11-24 0 15.60 15.55 15.60 15.60 15.60 16,842 262,728 15.600 11.82 11.78 11.82 11.82 11.82 22,236 11.816 0.00%
2017-11-23 0 15.60 15.55 15.60 15.55 15.60 6,880 106,996 15.552 11.82 11.78 11.82 11.78 11.82 9,083 11.779 0.00%
2017-11-22 0 15.60 15.55 15.60 15.55 15.60 170,362 2,657,282 15.598 11.82 11.78 11.82 11.78 11.82 224,921 11.814 0.00%
2017-11-21 0 15.60 15.55 15.60 15.55 15.60 23,869 371,996 15.585 11.82 11.78 11.82 11.78 11.82 31,513 11.804 0.00%
2017-11-20 0 15.60 15.50 15.60 15.50 15.60 7,173 111,744 15.578 11.82 11.74 11.82 11.74 11.82 9,470 11.800 0.32%
2017-11-17 0 15.55 15.50 15.55 15.50 15.55 15,577 242,170 15.547 11.78 11.74 11.78 11.74 11.78 20,566 11.775 0.32%
2017-11-16 0 15.50 15.50 15.55 15.50 15.55 1,486 23,025 15.495 11.74 11.74 11.78 11.74 11.78 1,962 11.736 -0.32%
2017-11-15 0 15.55 15.50 15.55 15.50 15.55 4,400 68,410 15.548 11.78 11.74 11.78 11.74 11.78 5,809 11.776 0.00%
2017-11-14 0 15.55 15.50 15.55 15.50 15.55 2,472 38,418 15.541 11.78 11.74 11.78 11.74 11.78 3,264 11.771 0.32%
2017-11-13 0 15.50 15.50 15.55 15.50 15.55 166,678 2,583,601 15.501 11.74 11.74 11.78 11.74 11.78 220,057 11.741 -0.32%
2017-11-10 0 15.55 15.50 15.60 15.50 15.60 113,836 1,771,174 15.559 11.78 11.74 11.82 11.74 11.82 150,292 11.785 -0.32%
2017-11-09 0 15.60 15.50 15.60 15.50 15.60 7,209 112,338 15.583 11.82 11.74 11.82 11.74 11.82 9,518 11.803 0.00%
2017-11-08 0 15.60 15.50 15.60 15.60 15.60 2,661 41,439 15.573 11.82 11.74 11.82 11.82 11.82 3,513 11.795 0.65%
2017-11-07 0 15.50 15.50 15.60 15.50 15.60 13,470 209,428 15.548 11.74 11.74 11.82 11.74 11.82 17,784 11.776 -0.64%
2017-11-06 0 15.60 15.55 15.60 15.60 15.60 7,193 112,181 15.596 11.82 11.78 11.82 11.82 11.82 9,497 11.813 0.00%
2017-11-03 0 15.60 15.55 15.60 15.55 15.60 9,808 152,853 15.585 11.82 11.78 11.82 11.78 11.82 12,949 11.804 0.00%
2017-11-02 0 15.60 15.55 15.60 15.55 15.60 47,298 737,619 15.595 11.82 11.78 11.82 11.78 11.82 62,445 11.812 0.32%
2017-11-01 0 15.55 15.50 15.55 15.55 15.55 862 13,394 15.538 11.78 11.74 11.78 11.78 11.78 1,138 11.769 0.00%
2017-10-31 0 15.55 15.50 15.55 15.50 15.55 12,176 188,800 15.506 11.78 11.74 11.78 11.74 11.78 16,075 11.745 0.32%
2017-10-30 0 15.50 15.50 15.55 15.50 15.60 294,937 4,574,310 15.509 11.74 11.74 11.78 11.74 11.82 389,392 11.747 -0.32%
2017-10-27 0 15.55 15.50 15.55 15.50 15.55 17,787 276,529 15.547 11.78 11.74 11.78 11.74 11.78 23,483 11.776 0.00%
2017-10-26 0 15.55 15.50 15.55 15.55 15.60 10,600 164,840 15.551 11.78 11.74 11.78 11.78 11.82 13,995 11.779 0.00%
2017-10-25 0 15.55 15.50 15.55 15.50 15.55 12,247 190,423 15.549 11.78 11.74 11.78 11.74 11.78 16,169 11.777 -0.32%
2017-10-24 0 15.60 15.55 15.60 15.50 15.60 600 9,340 15.567 11.82 11.78 11.82 11.74 11.82 792 11.791 0.32%
2017-10-23 0 15.55 15.50 15.55 15.55 15.55 87,049 1,353,604 15.550 11.78 11.74 11.78 11.78 11.78 114,927 11.778 -0.32%
2017-10-20 0 15.60 15.55 15.65 15.60 15.60 15,000 234,000 15.600 11.82 11.78 11.85 11.82 11.82 19,804 11.816 0.00%
2017-10-19 0 15.60 15.55 15.60 15.55 15.60 46,627 727,331 15.599 11.82 11.78 11.82 11.78 11.82 61,559 11.815 0.00%
2017-10-18 0 15.60 15.60 15.65 15.60 15.60 12,612 196,745 15.600 11.82 11.82 11.85 11.82 11.82 16,651 11.816 0.00%
2017-10-17 0 15.60 15.55 15.60 15.60 15.60 166,691 2,600,377 15.600 11.82 11.78 11.82 11.82 11.82 220,074 11.816 -0.32%
2017-10-16 0 15.65 15.60 15.65 15.60 15.65 48,205 752,337 15.607 11.85 11.82 11.85 11.82 11.85 63,643 11.821 0.64%
2017-10-13 0 15.55 15.50 15.60 15.55 15.55 5,000 77,750 15.550 11.78 11.74 11.82 11.78 11.78 6,601 11.778 0.00%
2017-10-12 0 15.55 15.50 15.60 15.55 15.55 29,201 454,075 15.550 11.78 11.74 11.82 11.78 11.78 38,553 11.778 0.00%
2017-10-11 0 15.55 15.50 15.55 15.55 15.55 10,852 168,740 15.549 11.78 11.74 11.78 11.78 11.78 14,327 11.777 0.00%
2017-10-10 0 15.55 15.50 15.55 15.55 15.55 11,600 180,380 15.550 11.78 11.74 11.78 11.78 11.78 15,315 11.778 0.32%
2017-10-09 0 15.50 15.50 15.55 15.50 15.55 3,863 59,890 15.504 11.74 11.74 11.78 11.74 11.78 5,100 11.743 -0.32%
2017-10-06 0 15.55 15.50 15.70 15.55 15.55 7,370 114,578 15.547 11.78 11.74 11.89 11.78 11.78 9,730 11.775 0.00%
2017-10-04 0 15.55 15.50 15.70 15.50 15.55 27,849 433,024 15.549 11.78 11.74 11.89 11.74 11.78 36,768 11.777 0.00%
2017-10-03 0 15.55 15.50 15.70 15.50 15.60 25,380 394,927 15.561 11.78 11.74 11.89 11.74 11.82 33,508 11.786 0.00%
2017-09-29 0 15.55 15.50 15.75 15.55 15.60 6,601 102,665 15.553 11.78 11.74 11.93 11.78 11.82 8,715 11.780 0.00%
2017-09-28 0 15.55 15.50 15.80 15.55 15.65 21,418 332,744 15.536 11.78 11.74 11.97 11.78 11.85 28,277 11.767 -0.13%
2017-09-27 0 15.70 15.50 15.80 15.70 15.75 70,681 1,110,325 15.709 11.79 11.64 11.87 11.79 11.83 94,096 11.800 -0.32%
2017-09-26 0 15.75 15.70 15.80 15.75 15.75 3,000 47,250 15.750 11.83 11.79 11.87 11.83 11.83 3,994 11.831 0.32%
2017-09-25 0 15.70 15.50 15.70 15.70 15.70 2,000 31,400 15.700 11.79 11.64 11.79 11.79 11.79 2,663 11.793 0.00%
2017-09-22 0 15.70 15.60 15.75 15.70 15.70 7,800 122,460 15.700 11.79 11.72 11.83 11.79 11.79 10,384 11.793 0.00%
2017-09-21 0 15.70 15.60 15.75 15.70 15.75 76,200 1,196,500 15.702 11.79 11.72 11.83 11.79 11.83 101,443 11.795 -0.32%
2017-09-20 0 15.75 15.60 15.75 15.65 15.75 27,440 429,918 15.668 11.83 11.72 11.83 11.76 11.83 36,530 11.769 0.32%
2017-09-19 0 15.70 15.60 15.85 15.70 15.70 13,400 210,380 15.700 11.79 11.72 11.91 11.79 11.79 17,839 11.793 -0.32%
2017-09-18 0 15.75 15.70 15.85 15.75 15.75 1,200 18,900 15.750 11.83 11.79 11.91 11.83 11.83 1,598 11.831 0.00%
2017-09-15 0 15.75 15.60 15.85 15.65 15.75 9,823 154,209 15.699 11.83 11.72 11.91 11.76 11.83 13,077 11.792 0.00%
2017-09-14 0 15.75 15.70 15.85 15.75 15.75 8,200 129,150 15.750 11.83 11.79 11.91 11.83 11.83 10,916 11.831 0.00%
2017-09-13 0 15.75 15.70 15.80 15.70 15.80 135,029 2,129,522 15.771 11.83 11.79 11.87 11.79 11.87 179,761 11.846 0.00%
2017-09-12 0 15.75 15.70 15.80 15.75 15.75 2,808 44,224 15.749 11.83 11.79 11.87 11.83 11.83 3,738 11.830 -0.32%
2017-09-11 0 15.80 15.70 15.80 15.75 15.80 262,800 4,140,350 15.755 11.87 11.79 11.87 11.83 11.87 349,860 11.834 0.00%
2017-09-08 0 15.80 15.70 15.85 15.80 15.80 7,200 113,760 15.800 11.87 11.79 11.91 11.87 11.87 9,585 11.868 0.32%
2017-09-07 0 15.75 15.70 15.75 15.75 15.80 281,735 4,441,333 15.764 11.83 11.79 11.83 11.83 11.87 375,067 11.841 0.00%
2017-09-06 0 15.75 15.70 15.75 15.75 15.75 71,200 1,121,400 15.750 11.83 11.79 11.83 11.83 11.83 94,787 11.831 0.00%
2017-09-05 0 15.75 15.70 15.75 15.75 15.75 2,339 36,839 15.750 11.83 11.79 11.83 11.83 11.83 3,114 11.831 0.00%
2017-09-04 0 15.75 15.70 15.75 15.70 15.75 5,674 89,247 15.729 11.83 11.79 11.83 11.79 11.83 7,554 11.815 0.00%
2017-09-01 0 15.75 15.70 15.80 15.65 15.75 12,200 192,050 15.742 11.83 11.79 11.87 11.76 11.83 16,242 11.825 0.00%
2017-08-31 0 15.75 15.70 15.75 15.75 15.75 15,000 236,250 15.750 11.83 11.79 11.83 11.83 11.83 19,969 11.831 0.00%
2017-08-30 0 15.75 15.70 15.80 15.65 15.75 72,775 1,144,197 15.722 11.83 11.79 11.87 11.76 11.83 96,884 11.810 0.00%
2017-08-29 0 15.75 15.65 15.85 15.70 15.75 68,074 1,068,789 15.700 11.83 11.76 11.91 11.79 11.83 90,625 11.793 0.32%
2017-08-28 0 15.70 15.65 15.85 15.65 15.70 6,400 100,470 15.698 11.79 11.76 11.91 11.76 11.79 8,520 11.792 0.00%
2017-08-25 0 15.70 15.60 15.75 15.60 15.70 60,000 939,020 15.650 11.79 11.72 11.83 11.72 11.79 79,877 11.756 0.32%
2017-08-24 0 15.65 15.60 15.65 15.65 15.70 31,087 487,635 15.686 11.76 11.72 11.76 11.76 11.79 41,385 11.783 0.00%
2017-08-22 0 15.65 15.60 15.65 15.60 15.70 28,464 445,732 15.660 11.76 11.72 11.76 11.72 11.79 37,893 11.763 0.00%
2017-08-21 0 15.65 15.60 15.65 15.65 15.70 10,800 169,360 15.682 11.76 11.72 11.76 11.76 11.79 14,378 11.779 0.00%
2017-08-18 0 15.65 15.60 15.65 15.60 15.65 2,621 40,915 15.611 11.76 11.72 11.76 11.72 11.76 3,489 11.726 0.00%
2017-08-17 0 15.65 15.60 15.65 15.60 15.65 86,354 1,350,760 15.642 11.76 11.72 11.76 11.72 11.76 114,961 11.750 0.00%
2017-08-16 0 15.65 15.60 15.70 15.65 15.70 11,613 181,822 15.657 11.76 11.72 11.79 11.76 11.79 15,460 11.761 -0.32%
2017-08-15 0 15.70 15.65 15.80 15.65 15.70 10,044 157,584 15.689 11.79 11.76 11.87 11.76 11.79 13,371 11.785 0.00%
2017-08-14 0 15.70 15.60 15.80 15.65 15.75 126,818 1,990,939 15.699 11.79 11.72 11.87 11.76 11.83 168,830 11.793 0.32%
2017-08-11 0 15.65 15.60 15.80 15.60 15.65 56,669 886,579 15.645 11.76 11.72 11.87 11.72 11.76 75,442 11.752 0.00%
2017-08-10 0 15.65 15.60 15.65 15.60 15.70 4,950 77,480 15.653 11.76 11.72 11.76 11.72 11.79 6,590 11.758 0.00%
2017-08-09 0 15.65 15.60 15.85 15.60 15.65 24,836 388,598 15.647 11.76 11.72 11.91 11.72 11.76 33,064 11.753 0.00%
2017-08-08 0 15.65 15.60 15.65 15.60 15.70 17,920 280,271 15.640 11.76 11.72 11.76 11.72 11.79 23,856 11.748 0.00%
2017-08-07 0 15.65 15.65 15.70 15.60 15.80 146,800 2,297,660 15.652 11.76 11.76 11.79 11.72 11.87 195,431 11.757 0.00%
2017-08-04 0 15.65 15.60 15.65 15.60 15.65 1,813 28,341 15.632 11.76 11.72 11.76 11.72 11.76 2,414 11.742 0.00%
2017-08-03 0 15.65 15.60 15.85 15.55 15.65 7,800 121,700 15.603 11.76 11.72 11.91 11.68 11.76 10,384 11.720 0.97%
2017-08-02 0 15.50 15.50 15.60 15.50 15.65 40,000 624,020 15.601 11.64 11.64 11.72 11.64 11.76 53,251 11.718 -0.64%
2017-08-01 0 15.60 15.55 15.60 15.60 15.60 51,315 800,512 15.600 11.72 11.68 11.72 11.72 11.72 68,314 11.718 0.00%
2017-07-31 0 15.60 15.50 15.60 15.60 15.60 15,473 241,364 15.599 11.72 11.64 11.72 11.72 11.72 20,599 11.717 0.65%
2017-07-28 0 15.50 15.50 15.60 15.50 15.55 2,861 44,429 15.529 11.64 11.64 11.72 11.64 11.68 3,809 11.665 -0.64%
2017-07-27 0 15.60 15.55 15.85 15.50 15.60 406,790 6,341,904 15.590 11.72 11.68 11.91 11.64 11.72 541,550 11.711 0.97%
2017-07-26 0 15.45 15.45 15.50 15.45 15.55 79,754 1,236,174 15.500 11.61 11.61 11.64 11.61 11.68 106,175 11.643 -0.64%
2017-07-25 0 15.55 15.50 15.85 15.50 15.60 6,805 105,836 15.553 11.68 11.64 11.91 11.64 11.72 9,059 11.683 0.00%
2017-07-24 0 15.55 15.50 15.60 15.50 15.60 11,009 171,178 15.549 11.68 11.64 11.72 11.64 11.72 14,656 11.680 0.00%
2017-07-21 0 15.55 15.50 15.55 15.50 15.55 44,097 683,968 15.511 11.68 11.64 11.68 11.64 11.68 58,705 11.651 0.32%
2017-07-20 0 15.50 15.45 15.60 15.50 15.55 3,626 56,350 15.541 11.64 11.61 11.72 11.64 11.68 4,827 11.673 -0.32%
2017-07-19 0 15.55 15.50 15.55 15.45 15.55 137,212 2,125,124 15.488 11.68 11.64 11.68 11.61 11.68 182,667 11.634 0.00%
2017-07-18 0 15.55 15.50 15.55 15.55 15.55 31,805 494,566 15.550 11.68 11.64 11.68 11.68 11.68 42,341 11.680 0.32%
2017-07-17 0 15.50 15.40 15.70 15.50 15.55 1,130 17,529 15.512 11.64 11.57 11.79 11.64 11.68 1,504 11.652 -0.32%
2017-07-14 0 15.55 15.40 15.85 15.55 15.55 32,200 500,710 15.550 11.68 11.57 11.91 11.68 11.68 42,867 11.681 0.00%
2017-07-13 0 15.55 15.50 15.85 15.50 15.55 72,600 1,125,430 15.502 11.68 11.64 11.91 11.64 11.68 96,651 11.644 0.97%
2017-07-12 0 15.40 15.40 15.85 15.40 15.50 140,412 2,176,366 15.500 11.57 11.57 11.91 11.57 11.64 186,927 11.643 -0.65%
2017-07-11 0 15.50 15.40 15.85 15.50 15.50 212,164 3,288,529 15.500 11.64 11.57 11.91 11.64 11.64 282,449 11.643 0.00%
2017-07-10 0 15.50 15.40 15.85 15.40 15.50 840 12,964 15.433 11.64 11.57 11.91 11.57 11.64 1,118 11.593 0.00%
2017-07-07 0 15.50 15.45 - 15.45 15.50 137,384 2,129,439 15.500 11.64 11.61 - 11.61 11.64 182,896 11.643 0.00%
2017-07-06 0 15.50 15.40 - 15.50 15.50 64,400 998,200 15.500 11.64 11.57 - 11.64 11.64 85,734 11.643 0.00%
2017-07-05 0 15.50 15.40 15.50 15.40 15.50 77,047 1,194,166 15.499 11.64 11.57 11.64 11.57 11.64 102,571 11.642 0.00%
2017-07-04 0 15.50 15.40 15.55 15.50 15.50 800 12,400 15.500 11.64 11.57 11.68 11.64 11.64 1,065 11.643 0.00%
2017-07-03 0 15.50 15.40 15.50 15.50 15.50 35,448 549,444 15.500 11.64 11.57 11.64 11.64 11.64 47,191 11.643 0.00%
2017-06-30 0 15.50 15.40 15.50 15.45 15.50 114,887 1,778,128 15.477 11.64 11.57 11.64 11.61 11.64 152,946 11.626 -0.32%
2017-06-29 0 15.55 15.45 - 15.50 15.55 563,515 8,762,478 15.550 11.68 11.61 - 11.64 11.68 750,194 11.680 0.19%
2017-06-28 0 15.65 15.65 - 15.60 15.65 347,510 5,437,371 15.647 11.66 11.66 - 11.62 11.66 466,507 11.655 0.00%
2017-06-27 0 15.65 15.60 15.65 15.60 15.65 5,800 90,700 15.638 11.66 11.62 11.66 11.62 11.66 7,786 11.649 0.32%
2017-06-26 0 15.60 15.60 - 15.60 15.65 8,617 134,580 15.618 11.62 11.62 - 11.62 11.66 11,568 11.634 -0.32%
2017-06-23 0 15.65 15.50 - 15.60 15.65 58,843 918,477 15.609 11.66 11.55 - 11.62 11.66 78,992 11.627 0.00%
2017-06-22 0 15.65 15.50 15.70 15.55 15.65 25,661 399,508 15.569 11.66 11.55 11.70 11.58 11.66 34,448 11.597 0.32%
2017-06-21 0 15.60 15.50 15.70 15.55 15.70 4,000 62,270 15.568 11.62 11.55 11.70 11.58 11.70 5,370 11.597 -0.32%
2017-06-20 0 15.65 15.50 15.70 15.55 15.65 8,000 124,900 15.613 11.66 11.55 11.70 11.58 11.66 10,739 11.630 -0.32%
2017-06-19 0 15.70 15.60 15.70 15.60 15.70 28,578 447,545 15.661 11.70 11.62 11.70 11.62 11.70 38,364 11.666 0.32%
2017-06-16 0 15.65 15.50 15.70 15.65 15.65 6,400 100,160 15.650 11.66 11.55 11.70 11.66 11.66 8,592 11.658 0.00%
2017-06-15 0 15.65 15.50 - 15.65 15.65 800 12,520 15.650 11.66 11.55 - 11.66 11.66 1,074 11.658 0.32%
2017-06-14 0 15.60 15.50 15.70 15.60 15.60 1,400 21,840 15.600 11.62 11.55 11.70 11.62 11.62 1,879 11.621 0.00%
2017-06-13 0 15.60 15.50 15.70 15.60 15.65 24,800 386,920 15.602 11.62 11.55 11.70 11.62 11.66 33,292 11.622 -0.32%
2017-06-12 0 15.65 15.50 15.70 15.65 15.65 16,736 261,909 15.649 11.66 11.55 11.70 11.66 11.66 22,467 11.658 0.64%
2017-06-09 0 15.55 15.50 15.70 15.55 15.65 5,469 85,358 15.608 11.58 11.55 11.70 11.58 11.66 7,342 11.626 -0.32%
2017-06-08 0 15.60 15.50 15.60 15.55 15.65 42,046 657,921 15.648 11.62 11.55 11.62 11.58 11.66 56,444 11.656 0.32%
2017-06-07 0 15.55 15.50 15.95 15.55 15.65 21,959 341,522 15.553 11.58 11.55 11.88 11.58 11.66 29,478 11.586 -0.64%
2017-06-06 0 15.65 15.50 15.95 15.55 15.65 18,822 293,697 15.604 11.66 11.55 11.88 11.58 11.66 25,267 11.624 0.00%
2017-06-05 0 15.65 15.50 15.70 15.60 15.65 20,977 327,861 15.630 11.66 11.55 11.70 11.62 11.66 28,160 11.643 0.32%
2017-06-02 0 15.60 15.50 15.95 15.60 15.60 15,800 246,480 15.600 11.62 11.55 11.88 11.62 11.62 21,210 11.621 0.00%
2017-06-01 0 15.60 15.50 16.00 15.60 15.60 30,458 475,144 15.600 11.62 11.55 11.92 11.62 11.62 40,888 11.621 0.32%
2017-05-31 0 15.55 15.50 16.00 15.55 15.70 149,812 2,334,196 15.581 11.58 11.55 11.92 11.58 11.70 201,112 11.606 0.00%
2017-05-29 0 15.55 15.50 15.65 15.50 15.55 3,200 49,610 15.503 11.58 11.55 11.66 11.55 11.58 4,296 11.549 0.00%
2017-05-26 0 15.55 15.45 15.65 15.55 15.55 40,509 629,914 15.550 11.58 11.51 11.66 11.58 11.58 54,380 11.583 0.00%
2017-05-25 0 15.55 15.45 15.55 15.55 15.55 600 9,330 15.550 11.58 11.51 11.58 11.58 11.58 805 11.583 0.32%
2017-05-24 0 15.50 15.45 15.65 15.50 15.50 69,324 1,074,517 15.500 11.55 11.51 11.66 11.55 11.55 93,062 11.546 -0.32%
2017-05-23 0 15.55 15.50 15.55 15.55 15.55 25,655 398,935 15.550 11.58 11.55 11.58 11.58 11.58 34,440 11.583 0.00%
2017-05-22 0 15.55 15.45 15.55 15.45 15.55 165,400 2,555,630 15.451 11.58 11.51 11.58 11.51 11.58 222,038 11.510 0.00%
2017-05-19 0 15.55 15.50 15.55 15.55 15.55 607 9,437 15.547 11.58 11.55 11.58 11.58 11.58 815 11.581 0.32%
2017-05-18 0 15.50 15.50 15.65 15.50 15.50 1,634 25,328 15.501 11.55 11.55 11.66 11.55 11.55 2,194 11.547 -0.32%
2017-05-17 0 15.55 15.50 15.65 15.50 15.55 8,000 124,340 15.543 11.58 11.55 11.66 11.55 11.58 10,739 11.578 0.32%
2017-05-16 0 15.50 15.45 15.65 15.50 15.55 23,608 365,934 15.500 11.55 11.51 11.66 11.55 11.58 31,692 11.547 0.00%
2017-05-15 0 15.50 15.45 15.50 15.50 15.50 1,800 27,900 15.500 11.55 11.51 11.55 11.55 11.55 2,416 11.546 0.32%
2017-05-12 0 15.45 15.40 15.50 - - 0 0 - 11.51 11.47 11.55 - - 0 - 0.00%
2017-05-11 0 15.45 15.35 16.20 15.35 15.45 3,873 59,725 15.421 11.51 11.43 12.07 11.43 11.51 5,199 11.487 0.00%
2017-05-10 0 15.45 15.35 15.45 15.40 15.45 7,400 114,270 15.442 11.51 11.43 11.51 11.47 11.51 9,934 11.503 0.98%
2017-05-09 0 15.30 15.30 15.40 15.30 15.40 4,200 64,600 15.381 11.40 11.40 11.47 11.40 11.47 5,638 11.458 -0.97%
2017-05-08 0 15.45 15.40 15.45 - - 51 783 15.353 11.51 11.47 11.51 - - 68 11.437 0.00%
2017-05-05 0 15.45 15.40 15.70 15.45 15.45 8,418 130,051 15.449 11.51 11.47 11.70 11.51 11.51 11,301 11.508 0.00%
2017-05-04 0 15.45 15.40 - 15.40 15.55 12,600 194,660 15.449 11.51 11.47 - 11.47 11.58 16,915 11.508 -0.32%
2017-05-02 0 15.50 15.45 - 15.45 15.50 123,781 1,918,568 15.500 11.55 11.51 - 11.51 11.55 166,167 11.546 0.00%
2017-04-28 0 15.50 15.40 16.20 15.40 15.50 11,018 170,753 15.498 11.55 11.47 12.07 11.47 11.55 14,791 11.544 0.32%
2017-04-27 0 15.45 15.40 15.50 15.45 15.45 1,001 15,465 15.450 11.51 11.47 11.55 11.51 11.51 1,344 11.509 0.00%
2017-04-26 0 15.45 15.40 15.50 15.40 15.45 3,200 49,400 15.438 11.51 11.47 11.55 11.47 11.51 4,296 11.500 -0.32%
2017-04-25 0 15.50 15.45 15.50 15.50 15.50 3,000 46,500 15.500 11.55 11.51 11.55 11.55 11.55 4,027 11.546 0.00%
2017-04-24 0 15.50 15.40 16.20 15.50 15.70 80,020 1,240,566 15.503 11.55 11.47 12.07 11.55 11.70 107,421 11.549 0.00%
2017-04-21 0 15.50 15.40 15.60 15.40 15.50 74,674 1,157,397 15.499 11.55 11.47 11.62 11.47 11.55 100,244 11.546 0.00%
2017-04-20 0 15.50 15.40 15.50 15.40 15.50 6,200 95,800 15.452 11.55 11.47 11.55 11.47 11.55 8,323 11.510 0.00%
2017-04-19 0 15.50 15.35 15.50 15.40 15.50 1,800 27,880 15.489 11.55 11.43 11.55 11.47 11.55 2,416 11.538 0.65%
2017-04-18 0 15.40 15.35 15.50 15.40 15.45 12,200 188,130 15.421 11.47 11.43 11.55 11.47 11.51 16,378 11.487 -0.65%
2017-04-13 0 15.50 15.45 15.50 15.50 15.50 34,712 538,031 15.500 11.55 11.51 11.55 11.55 11.55 46,598 11.546 0.32%
2017-04-12 0 15.45 15.35 15.50 15.45 15.45 200 3,090 15.450 11.51 11.43 11.55 11.51 11.51 268 11.509 0.00%
2017-04-11 0 15.45 15.35 15.50 15.45 15.45 10,262 158,547 15.450 11.51 11.43 11.55 11.51 11.51 13,776 11.509 0.00%
2017-04-10 0 15.45 15.35 15.45 - - 19 293 15.421 11.51 11.43 11.51 - - 26 11.487 0.00%
2017-04-07 0 15.45 15.30 15.50 15.45 15.45 200 3,090 15.450 11.51 11.40 11.55 11.51 11.51 268 11.509 0.00%
2017-04-06 0 15.45 15.30 15.50 15.30 15.45 32,984 509,552 15.449 11.51 11.40 11.55 11.40 11.51 44,279 11.508 0.32%
2017-04-05 0 15.40 15.40 15.50 15.40 15.45 2,000 30,890 15.445 11.47 11.47 11.55 11.47 11.51 2,685 11.505 0.65%
2017-04-03 0 15.30 15.30 15.45 15.25 15.30 9,517 145,560 15.295 11.40 11.40 11.51 11.36 11.40 12,776 11.393 0.00%
2017-03-31 0 15.30 15.20 16.20 15.30 15.30 3,400 52,020 15.300 11.40 11.32 12.07 11.40 11.40 4,564 11.397 -0.65%
2017-03-30 0 15.40 15.40 15.70 15.40 15.45 13,600 209,880 15.432 11.47 11.47 11.70 11.47 11.51 18,257 11.496 0.20%
2017-03-29 0 15.50 15.40 16.70 15.50 15.55 90,387 1,402,848 15.521 11.45 11.38 12.34 11.45 11.49 122,364 11.465 -0.32%
2017-03-28 0 15.55 15.50 15.85 15.50 15.55 65,199 1,013,834 15.550 11.49 11.45 11.71 11.45 11.49 88,265 11.486 0.00%
2017-03-27 0 15.55 15.50 15.70 15.55 15.55 400 6,220 15.550 11.49 11.45 11.60 11.49 11.49 542 11.486 0.32%
2017-03-24 0 15.50 15.40 15.70 15.40 15.70 21,600 334,640 15.493 11.45 11.38 11.60 11.38 11.60 29,242 11.444 -1.27%
2017-03-23 0 15.70 15.50 - 15.45 15.70 114,800 1,783,020 15.532 11.60 11.45 - 11.41 11.60 155,414 11.473 1.62%
2017-03-22 0 15.45 15.40 15.50 15.45 15.45 200 3,090 15.450 11.41 11.38 11.45 11.41 11.41 271 11.412 0.00%
2017-03-21 0 15.45 15.30 15.50 15.35 15.45 145,972 2,251,217 15.422 11.41 11.30 11.45 11.34 11.41 197,614 11.392 0.32%
2017-03-20 0 15.40 15.35 15.40 15.40 15.40 127,000 1,955,800 15.400 11.38 11.34 11.38 11.38 11.38 171,930 11.376 0.00%
2017-03-17 0 15.40 15.20 15.70 15.40 15.40 5,244,392 80,501,972 15.350 11.38 11.23 11.60 11.38 11.38 7,099,765 11.339 -0.32%
2017-03-16 0 15.45 15.20 - 15.45 15.45 59,704 922,426 15.450 11.41 11.23 - 11.41 11.41 80,826 11.412 0.65%
2017-03-15 0 15.35 15.20 15.45 - - 70 1,050 15.000 11.34 11.23 11.41 - - 95 11.080 0.00%
2017-03-14 0 15.35 15.25 - 15.30 15.35 6,600 101,010 15.305 11.34 11.26 - 11.30 11.34 8,935 11.305 0.00%
2017-03-13 0 15.35 15.30 15.35 15.35 15.35 800 12,280 15.350 11.34 11.30 11.34 11.34 11.34 1,083 11.339 0.00%
2017-03-10 0 15.35 15.30 - 15.35 15.35 601 9,225 15.349 11.34 11.30 - 11.34 11.34 814 11.338 0.00%
2017-03-09 0 15.35 15.30 - 15.35 15.35 5,243 80,469 15.348 11.34 11.30 - 11.34 11.34 7,098 11.337 0.33%
2017-03-08 0 15.30 15.30 - 15.30 15.40 841 12,879 15.314 11.30 11.30 - 11.30 11.38 1,139 11.312 -0.65%
2017-03-07 0 15.40 15.35 - 15.40 15.40 1,000 15,400 15.400 11.38 11.34 - 11.38 11.38 1,354 11.376 0.00%
2017-03-06 0 15.40 15.30 15.50 15.40 15.40 1,600 24,640 15.400 11.38 11.30 11.45 11.38 11.38 2,166 11.376 0.00%
2017-03-03 0 15.40 15.30 - 15.40 15.40 18,600 286,440 15.400 11.38 11.30 - 11.38 11.38 25,180 11.376 -0.32%
2017-03-02 0 15.45 15.40 - 15.45 15.45 200 3,090 15.450 11.41 11.38 - 11.41 11.41 271 11.412 0.00%
2017-03-01 0 15.45 15.40 - 15.45 15.45 200 3,090 15.450 11.41 11.38 - 11.41 11.41 271 11.412 0.00%
2017-02-28 0 15.45 15.40 - 15.45 15.50 17,000 263,350 15.491 11.41 11.38 - 11.41 11.45 23,014 11.443 -0.32%
2017-02-27 0 15.50 15.45 15.60 - - 0 0 - 11.45 11.41 11.52 - - 0 - 0.00%
2017-02-24 0 15.50 15.40 - 15.50 15.50 800 12,400 15.500 11.45 11.38 - 11.45 11.45 1,083 11.449 0.65%
2017-02-23 0 15.40 15.30 - 15.40 15.45 5,800 89,480 15.428 11.38 11.30 - 11.38 11.41 7,852 11.396 0.00%
2017-02-22 0 15.40 15.30 - 15.40 15.45 2,200 33,970 15.441 11.38 11.30 - 11.38 11.41 2,978 11.406 -0.32%
2017-02-21 0 15.45 15.30 - 15.45 15.45 4,400 67,980 15.450 11.41 11.30 - 11.41 11.41 5,957 11.412 0.00%
2017-02-20 0 15.45 15.40 15.45 15.45 15.45 400 6,180 15.450 11.41 11.38 11.41 11.41 11.41 542 11.412 0.32%
2017-02-17 0 15.40 15.30 15.40 15.35 15.40 40,748 627,381 15.397 11.38 11.30 11.38 11.34 11.38 55,164 11.373 0.00%
2017-02-16 0 15.40 15.30 - 15.40 15.40 58,874 906,659 15.400 11.38 11.30 - 11.38 11.38 79,703 11.376 0.33%
2017-02-15 0 15.35 15.30 15.35 15.35 15.35 8,600 132,010 15.350 11.34 11.30 11.34 11.34 11.34 11,643 11.339 -0.97%
2017-02-14 0 15.50 15.40 - 15.35 15.50 34,014 523,337 15.386 11.45 11.38 - 11.34 11.45 46,048 11.365 0.65%
2017-02-13 0 15.40 15.30 15.40 15.35 15.40 13,400 206,010 15.374 11.38 11.30 11.38 11.34 11.38 18,141 11.356 0.00%
2017-02-10 0 15.40 15.35 - 15.30 15.40 9,800 150,820 15.390 11.38 11.34 - 11.30 11.38 13,267 11.368 0.00%
2017-02-09 0 15.40 15.30 - 15.40 15.40 7,800 120,120 15.400 11.38 11.30 - 11.38 11.38 10,560 11.376 0.33%
2017-02-08 0 15.35 15.30 - 15.35 15.35 600 9,210 15.350 11.34 11.30 - 11.34 11.34 812 11.339 0.33%
2017-02-07 0 15.30 15.25 - - - 0 0 - 11.30 11.26 - - - 0 - 0.00%
2017-02-06 0 15.30 15.20 - 15.30 15.30 1,800 27,540 15.300 11.30 11.23 - 11.30 11.30 2,437 11.302 0.00%
2017-02-03 0 15.30 15.25 - 15.30 15.30 1,200 18,360 15.300 11.30 11.26 - 11.30 11.30 1,625 11.302 0.00%
2017-02-02 0 15.30 15.20 - 15.20 15.30 2,200 33,620 15.282 11.30 11.23 - 11.23 11.30 2,978 11.288 0.33%
2017-02-01 0 15.25 15.20 15.30 15.10 15.25 68,875 1,043,713 15.154 11.26 11.23 11.30 11.15 11.26 93,242 11.194 0.00%
2017-01-27 0 15.25 15.20 15.25 15.25 15.25 200 3,050 15.250 11.26 11.23 11.26 11.26 11.26 271 11.265 -0.33%
2017-01-26 0 15.30 15.20 - 15.30 15.30 600 9,180 15.300 11.30 11.23 - 11.30 11.30 812 11.302 0.00%
2017-01-25 0 15.30 15.20 - 15.30 15.30 22,033 337,102 15.300 11.30 11.23 - 11.30 11.30 29,828 11.302 0.00%
2017-01-24 0 15.30 15.20 15.30 - - 0 0 - 11.30 11.23 11.30 - - 0 - 0.00%
2017-01-23 0 15.30 15.20 - 15.30 15.30 727 11,107 15.278 11.30 11.23 - 11.30 11.30 984 11.285 0.00%
2017-01-20 0 15.30 15.20 - 15.25 15.30 28,800 439,290 15.253 11.30 11.23 - 11.26 11.30 38,989 11.267 0.33%
2017-01-19 0 15.25 15.20 - 15.25 15.25 200 3,050 15.250 11.26 11.23 - 11.26 11.26 271 11.265 -0.33%
2017-01-18 0 15.30 15.20 - 15.30 15.35 400 6,130 15.325 11.30 11.23 - 11.30 11.34 542 11.320 0.00%
2017-01-17 0 15.30 15.20 - 15.30 15.30 2,600 39,780 15.300 11.30 11.23 - 11.30 11.30 3,520 11.302 0.00%
2017-01-16 0 15.30 15.20 - 15.25 15.30 1,168,800 17,776,857 15.210 11.30 11.23 - 11.26 11.30 1,582,301 11.235 0.66%
2017-01-13 0 15.20 15.10 15.30 15.20 15.30 17,694 269,718 15.244 11.23 11.15 11.30 11.23 11.30 23,954 11.260 -0.65%
2017-01-12 0 15.30 15.10 15.30 15.20 15.30 604,200 9,196,360 15.221 11.30 11.15 11.30 11.23 11.30 817,955 11.243 0.33%
2017-01-11 0 15.25 15.20 - 15.25 15.25 11,181 170,508 15.250 11.26 11.23 - 11.26 11.26 15,137 11.265 0.00%
2017-01-10 0 15.25 15.20 - 15.25 15.25 12,800 195,200 15.250 11.26 11.23 - 11.26 11.26 17,328 11.265 0.00%
2017-01-09 0 15.25 15.20 - 15.25 15.25 200 3,050 15.250 11.26 11.23 - 11.26 11.26 271 11.265 0.33%
2017-01-06 0 15.20 15.15 15.30 - - 0 0 - 11.23 11.19 11.30 - - 0 - 0.00%
2017-01-05 0 15.20 15.10 - 15.20 15.20 200 3,040 15.200 11.23 11.15 - 11.23 11.23 271 11.228 0.33%
2017-01-04 0 15.15 15.00 - 15.15 15.15 200 3,030 15.150 11.19 11.08 - 11.19 11.19 271 11.191 0.33%
2017-01-03 0 15.10 14.95 15.30 15.10 15.10 52,985 800,073 15.100 11.15 11.04 11.30 11.15 11.15 71,730 11.154 0.67%
2016-12-30 0 15.00 14.90 15.30 - - 0 0 - 11.08 11.01 11.30 - - 0 - -0.66%
2016-12-29 0 15.10 15.05 15.20 15.10 15.10 2,200 33,220 15.100 11.15 11.12 11.23 11.15 11.15 2,978 11.154 0.33%
2016-12-28 0 15.05 15.00 15.20 15.05 15.05 600 9,030 15.050 11.12 11.08 11.23 11.12 11.12 812 11.117 -0.13%
2016-12-23 0 15.20 15.10 15.20 15.20 15.20 200 3,040 15.200 11.13 11.06 11.13 11.13 11.13 273 11.132 0.00%
2016-12-22 0 15.20 14.00 15.20 15.20 15.20 18,191 276,503 15.200 11.13 10.25 11.13 11.13 11.13 24,839 11.132 0.00%
2016-12-21 0 15.20 15.10 - 15.20 15.20 7,600 115,520 15.200 11.13 11.06 - 11.13 11.13 10,378 11.132 0.00%
2016-12-20 0 15.20 - - 15.20 15.20 2,600 39,520 15.200 11.13 - - 11.13 11.13 3,550 11.132 0.00%
2016-12-19 0 15.20 15.05 - 15.20 15.20 200 3,040 15.200 11.13 11.02 - 11.13 11.13 273 11.132 1.33%
2016-12-16 0 15.00 15.00 15.15 15.00 15.15 2,800 42,030 15.011 10.99 10.99 11.10 10.99 11.10 3,823 10.993 -1.32%
2016-12-15 0 15.20 15.10 15.20 15.20 15.20 3,800 57,760 15.200 11.13 11.06 11.13 11.13 11.13 5,189 11.132 -0.33%
2016-12-14 0 15.25 15.20 15.30 15.25 15.25 48,800 744,200 15.250 11.17 11.13 11.21 11.17 11.17 66,634 11.168 0.00%
2016-12-13 0 15.25 15.20 15.30 - - 0 0 - 11.17 11.13 11.21 - - 0 - 0.00%
2016-12-12 0 15.25 15.20 15.30 - - 0 0 - 11.17 11.13 11.21 - - 0 - -0.33%
2016-12-09 0 15.30 15.05 15.30 - - 0 0 - 11.21 11.02 11.21 - - 0 - 0.00%
2016-12-08 0 15.30 - 15.30 15.20 15.30 13,000 198,680 15.283 11.21 - 11.21 11.13 11.21 17,751 11.193 0.66%
2016-12-07 0 15.20 - 15.20 15.20 15.20 6,200 94,240 15.200 11.13 - 11.13 11.13 11.13 8,466 11.132 0.33%
2016-12-06 0 15.15 15.00 15.70 - - 0 0 - 11.10 10.99 11.50 - - 0 - 0.33%
2016-12-05 0 15.10 14.90 15.70 15.10 15.10 9,000 135,900 15.100 11.06 10.91 11.50 11.06 11.06 12,289 11.059 -0.98%
2016-12-02 0 15.25 15.10 15.70 - - 0 0 - 11.17 11.06 11.50 - - 0 - -0.33%
2016-12-01 0 15.30 - 15.70 - - 0 0 - 11.21 - 11.50 - - 0 - 0.00%
2016-11-30 0 15.30 14.90 15.70 - - 0 0 - 11.21 10.91 11.50 - - 0 - 0.00%
2016-11-29 0 15.30 14.80 15.70 15.30 15.30 7,000 107,100 15.300 11.21 10.84 11.50 11.21 11.21 9,558 11.205 0.33%
2016-11-28 0 15.25 14.90 15.70 - - 0 0 - 11.17 10.91 11.50 - - 0 - 0.00%
2016-11-25 0 15.25 - 15.25 15.25 15.25 17,730 270,382 15.250 11.17 - 11.17 11.17 11.17 24,210 11.168 0.00%
2016-11-24 0 15.25 - 15.25 15.25 15.25 200 3,050 15.250 11.17 - 11.17 11.17 11.17 273 11.168 -0.33%
2016-11-23 0 15.30 - 15.70 15.30 15.30 14,610 223,533 15.300 11.21 - 11.50 11.21 11.21 19,949 11.205 0.66%
2016-11-22 0 15.20 - 15.20 15.20 15.20 200 3,040 15.200 11.13 - 11.13 11.13 11.13 273 11.132 0.33%
2016-11-21 0 15.15 14.80 15.20 15.15 15.20 6,000 91,060 15.177 11.10 10.84 11.13 11.10 11.13 8,193 11.115 -0.66%
2016-11-18 0 15.25 15.25 15.70 15.25 15.25 35,000 533,750 15.250 11.17 11.17 11.50 11.17 11.17 47,791 11.168 -0.97%
2016-11-17 0 15.40 15.20 15.70 - - 0 0 - 11.28 11.13 11.50 - - 0 - 0.00%
2016-11-16 0 15.40 15.20 15.70 15.40 15.40 600 9,240 15.400 11.28 11.13 11.50 11.28 11.28 819 11.278 1.32%
2016-11-15 0 15.20 - 15.70 15.20 15.20 11,600 176,320 15.200 11.13 - 11.50 11.13 11.13 15,839 11.132 -1.62%
2016-11-14 0 15.45 - 15.45 - - 0 0 - 11.31 - 11.31 - - 0 - -0.32%
2016-11-11 0 15.50 - 15.70 15.50 15.50 200 3,100 15.500 11.35 - 11.50 11.35 11.35 273 11.351 -0.64%
2016-11-10 0 15.60 - 15.65 15.60 15.60 1,400 21,840 15.600 11.42 - 11.46 11.42 11.42 1,912 11.425 0.00%
2016-11-09 0 15.60 15.60 - 15.55 15.55 8,000 124,400 15.550 11.42 11.42 - 11.39 11.39 10,924 11.388 -0.32%
2016-11-08 0 15.65 - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2016-11-07 0 15.65 - - 15.65 15.65 8,600 134,590 15.650 11.46 - - 11.46 11.46 11,743 11.461 0.00%
2016-11-04 0 15.65 15.65 - - - 0 0 - 11.46 11.46 - - - 0 - 0.00%
2016-11-03 0 15.65 - - 15.65 15.65 1,000 15,650 15.650 11.46 - - 11.46 11.46 1,365 11.461 0.00%
2016-11-02 0 15.65 15.65 - - - 0 0 - 11.46 11.46 - - - 0 - 0.00%
2016-11-01 0 15.65 15.60 - - - 0 0 - 11.46 11.42 - - - 0 - 0.00%
2016-10-31 0 15.65 15.60 - - - 0 0 - 11.46 11.42 - - - 0 - -0.32%
2016-10-28 0 15.70 15.60 - - - 0 0 - 11.50 11.42 - - - 0 - -0.32%
2016-10-27 0 15.75 15.60 - 15.75 15.75 1,600 25,200 15.750 11.53 11.42 - 11.53 11.53 2,185 11.535 -0.13%
2016-10-26 0 15.90 15.30 - 15.90 15.90 8,000 127,200 15.900 11.55 11.11 - 11.55 11.55 11,014 11.549 0.00%
2016-10-25 0 15.90 15.30 - 15.90 15.90 62,600 995,340 15.900 11.55 11.11 - 11.55 11.55 86,182 11.549 0.00%
2016-10-24 0 15.90 - 15.90 15.90 15.90 200 3,180 15.900 11.55 - 11.55 11.55 11.55 275 11.549 0.00%
2016-10-20 0 15.90 - - 15.90 15.90 3,000 47,700 15.900 11.55 - - 11.55 11.55 4,130 11.549 0.32%
2016-10-19 0 15.85 15.80 - - - 0 0 - 11.51 11.48 - - - 0 - 0.00%
2016-10-18 0 15.85 15.80 - 15.85 15.85 1,000 15,850 15.850 11.51 11.48 - 11.51 11.51 1,377 11.513 -0.31%
2016-10-17 0 15.90 15.70 - - - 0 0 - 11.55 11.40 - - - 0 - 0.00%
2016-10-14 0 15.90 - - - - 0 0 - 11.55 - - - - 0 - 0.00%
2016-10-13 0 15.90 15.80 - 15.90 15.90 200 3,180 15.900 11.55 11.48 - 11.55 11.55 275 11.549 0.63%
2016-10-12 0 15.80 - - 15.80 15.90 6,200 98,380 15.868 11.48 - - 11.48 11.55 8,536 11.526 -0.63%
2016-10-11 0 15.90 15.80 - 15.90 15.90 7,600 120,840 15.900 11.55 11.48 - 11.55 11.55 10,463 11.549 0.00%
2016-10-07 0 15.90 15.80 16.30 - - 0 0 - 11.55 11.48 11.84 - - 0 - 0.00%
2016-10-06 0 15.90 15.80 16.30 - - 0 0 - 11.55 11.48 11.84 - - 0 - 0.00%
2016-10-05 0 15.90 15.70 16.30 15.80 15.90 82,499 1,310,874 15.890 11.55 11.40 11.84 11.48 11.55 113,578 11.542 -0.63%
2016-10-04 0 16.00 15.90 - 15.90 16.25 4,200 67,260 16.014 11.62 11.55 - 11.55 11.80 5,782 11.632 0.31%
2016-10-03 0 15.95 15.90 15.95 - - 0 0 - 11.59 11.55 11.59 - - 0 - 0.00%
2016-09-30 0 15.95 15.90 15.95 - - 0 0 - 11.59 11.55 11.59 - - 0 - -0.31%
2016-09-29 0 16.00 15.90 16.00 16.00 16.00 600 9,600 16.000 11.62 11.55 11.62 11.62 11.62 826 11.622 0.31%
2016-09-28 0 15.95 15.80 15.95 - - 0 0 - 11.59 11.48 11.59 - - 0 - -0.31%
2016-09-27 0 16.00 15.70 - 16.00 16.00 800 12,800 16.000 11.62 11.40 - 11.62 11.62 1,101 11.622 0.63%
2016-09-26 0 15.90 15.90 - 15.80 15.80 2,000 31,600 15.800 11.55 11.55 - 11.48 11.48 2,753 11.477 0.63%
2016-09-23 0 15.80 15.70 - 15.80 16.00 59,205 935,958 15.809 11.48 11.40 - 11.48 11.62 81,509 11.483 0.00%
2016-09-22 0 15.80 15.70 - - - 0 0 - 11.48 11.40 - - - 0 - 0.00%
2016-09-21 0 15.80 15.80 - - - 0 0 - 11.48 11.48 - - - 0 - 0.00%
2016-09-20 0 15.80 15.80 15.90 - - 0 0 - 11.48 11.48 11.55 - - 0 - 0.00%
2016-09-19 0 15.80 15.80 - 15.80 15.80 1,400 22,120 15.800 11.48 11.48 - 11.48 11.48 1,927 11.477 -0.32%
2016-09-15 0 15.85 15.80 - 15.85 15.85 2,600 41,210 15.850 11.51 11.48 - 11.51 11.51 3,579 11.513 -0.31%
2016-09-14 0 15.90 15.85 - - - 0 0 - 11.55 11.51 - - - 0 - 0.00%
2016-09-13 0 15.90 15.85 - - - 0 0 - 11.55 11.51 - - - 0 - -0.31%
2016-09-12 0 15.95 15.85 - 15.95 15.95 48,470 773,096 15.950 11.59 11.51 - 11.59 11.59 66,729 11.586 0.31%
2016-09-09 0 15.90 15.85 - - - 0 0 - 11.55 11.51 - - - 0 - 0.00%
2016-09-08 0 15.90 15.90 - - - 0 0 - 11.55 11.55 - - - 0 - 0.00%
2016-09-07 0 15.90 15.90 - - - 0 0 - 11.55 11.55 - - - 0 - 0.63%
2016-09-06 0 15.80 15.80 - 15.80 15.90 17,087 270,185 15.812 11.48 11.48 - 11.48 11.55 23,524 11.486 -0.63%
2016-09-05 0 15.90 15.90 - - - 0 0 - 11.55 11.55 - - - 0 - 0.00%
2016-09-02 0 15.90 15.90 - - - 0 0 - 11.55 11.55 - - - 0 - 0.00%
2016-09-01 0 15.90 15.90 - - - 375,000 5,979,175 15.945 11.55 11.55 - - - 516,269 11.582 0.32%
2016-08-31 0 15.85 15.50 - 15.85 15.85 6,000 95,100 15.850 11.51 11.26 - 11.51 11.51 8,260 11.513 0.32%
2016-08-30 0 15.80 15.80 15.90 15.80 15.80 28,578 451,425 15.796 11.48 11.48 11.55 11.48 11.48 39,344 11.474 -0.94%
2016-08-29 0 15.95 15.90 - - - 0 0 - 11.59 11.55 - - - 0 - -0.31%
2016-08-26 0 16.00 15.50 - 16.00 16.00 58,700 933,350 15.900 11.62 11.26 - 11.62 11.62 80,813 11.549 0.00%
2016-08-25 0 16.00 15.50 16.00 - - 0 0 - 11.62 11.26 11.62 - - 0 - 0.00%
2016-08-24 0 16.00 15.50 16.00 - - 0 0 - 11.62 11.26 11.62 - - 0 - 0.00%
2016-08-23 0 16.00 15.50 16.00 16.00 16.00 600 9,600 16.000 11.62 11.26 11.62 11.62 11.62 826 11.622 0.00%
2016-08-22 0 16.00 15.80 - - - 160,000 2,544,000 15.900 11.62 11.48 - - - 220,275 11.549 -1.23%
2016-08-19 0 16.20 15.90 - 16.15 16.20 1,000 16,180 16.180 11.77 11.55 - 11.73 11.77 1,377 11.753 1.57%
2016-08-18 0 15.95 15.90 16.15 15.95 15.95 2,400 38,280 15.950 11.59 11.55 11.73 11.59 11.59 3,304 11.586 -0.31%
2016-08-17 0 16.00 - 16.15 - - 0 0 - 11.62 - 11.73 - - 0 - 0.00%
2016-08-16 0 16.00 - 16.15 15.95 16.00 6,000 95,800 15.967 11.62 - 11.73 11.59 11.62 8,260 11.598 0.31%
2016-08-15 0 15.95 - 16.15 - - 0 0 - 11.59 - 11.73 - - 0 - 0.00%
2016-08-12 0 15.95 - 16.15 15.95 15.95 13,200 210,540 15.950 11.59 - 11.73 11.59 11.59 18,173 11.586 0.63%
2016-08-11 0 15.85 - 16.15 - - 0 0 - 11.51 - 11.73 - - 0 - 0.00%
2016-08-10 0 15.85 15.70 16.15 - - 0 0 - 11.51 11.40 11.73 - - 0 - 0.00%
2016-08-09 0 15.85 15.70 16.15 15.85 15.85 1,800 28,530 15.850 11.51 11.40 11.73 11.51 11.51 2,478 11.513 0.00%
2016-08-08 0 15.85 15.80 16.15 - - 0 0 - 11.51 11.48 11.73 - - 0 - 0.00%
2016-08-05 0 15.85 15.70 16.15 - - 0 0 - 11.51 11.40 11.73 - - 0 - 0.00%
2016-08-04 0 15.85 15.70 16.15 - - 0 0 - 11.51 11.40 11.73 - - 0 - 0.00%
2016-08-03 0 15.85 - 15.90 15.85 15.85 400 6,340 15.850 11.51 - 11.55 11.51 11.51 551 11.513 -0.31%
2016-08-01 0 15.90 15.85 16.15 15.85 15.90 1,200 19,070 15.892 11.55 11.51 11.73 11.51 11.55 1,652 11.543 0.32%
2016-07-29 0 15.85 15.80 16.15 15.85 15.85 2,800 44,380 15.850 11.51 11.48 11.73 11.51 11.51 3,855 11.513 0.00%
2016-07-28 0 15.85 15.80 16.15 15.80 15.85 600 9,500 15.833 11.51 11.48 11.73 11.48 11.51 826 11.501 0.63%
2016-07-27 0 15.75 15.75 16.15 - - 0 0 - 11.44 11.44 11.73 - - 0 - 0.32%
2016-07-26 0 15.70 15.70 15.80 15.65 15.70 14,060 220,192 15.661 11.40 11.40 11.48 11.37 11.40 19,357 11.376 -0.63%
2016-07-25 0 15.80 15.70 16.15 15.80 15.80 18,200 287,560 15.800 11.48 11.40 11.73 11.48 11.48 25,056 11.477 0.00%
2016-07-22 0 15.80 - 15.80 15.80 15.80 12,000 189,600 15.800 11.48 - 11.48 11.48 11.48 16,521 11.477 0.00%
2016-07-21 0 15.80 15.70 16.15 15.80 15.80 2,600 41,080 15.800 11.48 11.40 11.73 11.48 11.48 3,579 11.477 0.64%
2016-07-20 0 15.70 15.70 16.15 15.70 15.70 400 6,280 15.700 11.40 11.40 11.73 11.40 11.40 551 11.404 -0.63%
2016-07-19 0 15.80 15.40 15.80 15.80 15.80 200 3,160 15.800 11.48 11.19 11.48 11.48 11.48 275 11.477 0.00%
2016-07-18 0 15.80 - 15.80 15.80 15.80 3,400 53,720 15.800 11.48 - 11.48 11.48 11.48 4,681 11.477 0.00%
2016-07-15 0 15.80 - 16.15 - - 0 0 - 11.48 - 11.73 - - 0 - 0.00%
2016-07-14 0 15.80 15.70 16.15 - - 0 0 - 11.48 11.40 11.73 - - 0 - 0.00%
2016-07-13 0 15.80 15.70 16.15 15.80 15.80 1,000 15,800 15.800 11.48 11.40 11.73 11.48 11.48 1,377 11.477 0.00%
2016-07-12 0 15.80 - 16.15 - - 0 0 - 11.48 - 11.73 - - 0 - 0.00%
2016-07-11 0 15.80 15.60 15.80 15.80 15.80 2,600 41,080 15.800 11.48 11.33 11.48 11.48 11.48 3,579 11.477 0.00%
2016-07-08 0 15.80 - 16.15 15.80 15.80 4,000 63,200 15.800 11.48 - 11.73 11.48 11.48 5,507 11.477 -0.63%
2016-07-07 0 15.90 15.80 16.15 15.90 15.90 4,800 76,320 15.900 11.55 11.48 11.73 11.55 11.55 6,608 11.549 0.70%
2016-07-06 0 15.90 - 16.15 15.90 15.90 18,600 295,740 15.900 11.47 - 11.65 11.47 11.47 25,785 11.469 0.00%
2016-07-05 0 15.90 15.80 16.15 15.85 15.90 49,811 789,704 15.854 11.47 11.40 11.65 11.43 11.47 69,053 11.436 0.00%
2016-07-04 0 15.90 15.70 16.15 15.70 15.90 1,000 15,820 15.820 11.47 11.33 11.65 11.33 11.47 1,386 11.412 1.60%
2016-06-30 0 15.65 15.60 16.15 - - 0 0 - 11.29 11.25 11.65 - - 0 - 0.32%
2016-06-29 0 15.60 15.60 16.15 - - 2,000 31,300 15.650 11.25 11.25 11.65 - - 2,773 11.289 0.00%
2016-06-28 0 15.60 15.50 16.15 - - 0 0 - 11.25 11.18 11.65 - - 0 - 0.00%
2016-06-27 0 15.60 15.50 16.15 - - 0 0 - 11.25 11.18 11.65 - - 0 - 0.00%
2016-06-24 0 15.60 15.50 16.15 15.60 15.60 1,200 18,720 15.600 11.25 11.18 11.65 11.25 11.25 1,664 11.253 -0.64%
2016-06-23 0 15.70 15.50 16.15 - - 0 0 - 11.33 11.18 11.65 - - 0 - 0.00%
2016-06-22 0 15.70 15.50 16.15 - - 0 0 - 11.33 11.18 11.65 - - 0 - 0.00%
2016-06-21 0 15.70 15.55 16.15 15.70 15.70 49,000 769,300 15.700 11.33 11.22 11.65 11.33 11.33 67,929 11.325 0.00%
2016-06-20 0 15.70 15.50 15.70 - - 0 0 - 11.33 11.18 11.33 - - 0 - 0.00%
2016-06-17 0 15.70 15.50 16.15 - - 0 0 - 11.33 11.18 11.65 - - 0 - 0.00%
2016-06-16 0 15.70 - 16.15 - - 0 0 - 11.33 - 11.65 - - 0 - 0.00%
2016-06-15 0 15.70 - 16.15 15.70 15.70 4,000 62,800 15.700 11.33 - 11.65 11.33 11.33 5,545 11.325 0.00%
2016-06-14 0 15.70 - 16.15 - - 0 0 - 11.33 - 11.65 - - 0 - 0.00%
2016-06-13 0 15.70 15.60 16.15 15.70 15.70 400 6,280 15.700 11.33 11.25 11.65 11.33 11.33 555 11.325 0.64%
2016-06-10 0 15.60 - 16.15 - - 0 0 - 11.25 - 11.65 - - 0 - 0.00%
2016-06-08 0 15.60 15.60 16.15 - - 0 0 - 11.25 11.25 11.65 - - 0 - 0.00%
2016-06-07 0 15.60 - 16.15 - - 0 0 - 11.25 - 11.65 - - 0 - 0.00%
2016-06-06 0 15.60 15.50 16.15 - - 0 0 - 11.25 11.18 11.65 - - 0 - 0.00%
2016-06-03 0 15.60 - 16.15 - - 0 0 - 11.25 - 11.65 - - 0 - 0.00%
2016-06-02 0 15.60 15.50 16.15 15.60 15.60 400 6,240 15.600 11.25 11.18 11.65 11.25 11.25 555 11.253 0.00%
2016-06-01 0 15.60 - 16.15 15.60 15.60 2,000 31,200 15.600 11.25 - 11.65 11.25 11.25 2,773 11.253 0.00%
2016-05-31 0 15.60 - 16.15 15.45 15.60 11,800 182,340 15.453 11.25 - 11.65 11.14 11.25 16,358 11.147 0.00%
2016-05-30 0 15.60 - 16.15 15.60 15.60 1,200 18,720 15.600 11.25 - 11.65 11.25 11.25 1,664 11.253 0.00%
2016-05-27 0 15.60 - 16.15 - - 0 0 - 11.25 - 11.65 - - 0 - 0.00%
2016-05-26 0 15.60 - 16.15 - - 0 0 - 11.25 - 11.65 - - 0 - 0.00%
2016-05-25 0 15.60 - 16.15 - - 0 0 - 11.25 - 11.65 - - 0 - 0.00%
2016-05-24 0 15.60 - 16.15 - - 0 0 - 11.25 - 11.65 - - 0 - 0.00%
2016-05-23 0 15.60 - 16.15 15.60 15.60 8,000 124,800 15.600 11.25 - 11.65 11.25 11.25 11,090 11.253 0.00%
2016-05-20 0 15.60 - 16.15 - - 0 0 - 11.25 - 11.65 - - 0 - 0.00%
2016-05-19 0 15.60 15.50 16.15 - - 0 0 - 11.25 11.18 11.65 - - 0 - -0.32%
2016-05-18 0 15.65 - 16.15 - - 0 0 - 11.29 - 11.65 - - 0 - 0.00%
2016-05-17 0 15.65 - 16.15 15.65 15.65 2,000 31,300 15.650 11.29 - 11.65 11.29 11.29 2,773 11.289 0.00%
2016-05-16 0 15.65 15.50 16.15 - - 0 0 - 11.29 11.18 11.65 - - 0 - 0.00%
2016-05-13 0 15.65 15.50 16.15 - - 0 0 - 11.29 11.18 11.65 - - 0 - 0.00%
2016-05-12 0 15.65 15.50 15.95 - - 0 0 - 11.29 11.18 11.51 - - 0 - 0.00%
2016-05-11 0 15.65 15.50 15.65 15.65 15.65 2,600 40,690 15.650 11.29 11.18 11.29 11.29 11.29 3,604 11.289 0.32%
2016-05-10 0 15.60 15.55 15.65 15.60 15.60 3,000 46,800 15.600 11.25 11.22 11.29 11.25 11.25 4,159 11.253 0.00%
2016-05-09 0 15.60 15.55 15.70 15.45 15.70 31,000 483,610 15.600 11.25 11.22 11.33 11.14 11.33 42,976 11.253 0.00%
2016-05-06 0 15.60 15.50 16.15 15.50 15.60 27,800 433,400 15.590 11.25 11.18 11.65 11.18 11.25 38,539 11.246 0.97%
2016-05-05 0 15.45 15.40 16.15 - - 0 0 - 11.14 11.11 11.65 - - 0 - 0.00%
2016-05-04 0 15.45 15.30 16.15 15.45 15.45 24,525 378,898 15.450 11.14 11.04 11.65 11.14 11.14 33,999 11.144 -0.96%
2016-05-03 0 15.60 15.35 15.65 - - 0 0 - 11.25 11.07 11.29 - - 0 - 0.00%
2016-04-29 0 15.60 15.15 16.15 - - 0 0 - 11.25 10.93 11.65 - - 0 - 0.00%
2016-04-28 0 15.60 15.45 16.15 15.60 15.60 200 3,120 15.600 11.25 11.14 11.65 11.25 11.25 277 11.253 0.00%
2016-04-27 0 15.60 15.15 15.65 15.60 15.60 47,200 736,320 15.600 11.25 10.93 11.29 11.25 11.25 65,434 11.253 0.00%
2016-04-26 0 15.60 15.40 15.60 15.60 15.60 5,400 84,240 15.600 11.25 11.11 11.25 11.25 11.25 7,486 11.253 0.00%
2016-04-25 0 15.60 15.50 15.65 15.60 15.60 40,000 624,000 15.600 11.25 11.18 11.29 11.25 11.25 55,452 11.253 -0.32%
2016-04-22 0 15.65 15.40 16.15 15.65 15.65 25,000 391,250 15.650 11.29 11.11 11.65 11.29 11.29 34,658 11.289 0.32%
2016-04-21 0 15.60 15.55 16.15 15.60 15.65 96,600 1,511,290 15.645 11.25 11.22 11.65 11.25 11.29 133,917 11.285 0.32%
2016-04-20 0 15.55 15.50 15.65 - - 0 0 - 11.22 11.18 11.29 - - 0 - 0.00%
2016-04-19 0 15.55 15.50 15.65 15.55 15.55 107,000 1,663,850 15.550 11.22 11.18 11.29 11.22 11.22 148,335 11.217 0.00%
2016-04-18 0 15.55 15.45 15.65 - - 0 0 - 11.22 11.14 11.29 - - 0 - 0.00%
2016-04-15 0 15.55 15.50 16.15 - - 0 0 - 11.22 11.18 11.65 - - 0 - 0.00%
2016-04-14 0 15.55 15.50 16.15 15.50 15.55 15,200 236,350 15.549 11.22 11.18 11.65 11.18 11.22 21,072 11.216 0.00%
2016-04-13 0 15.55 15.50 15.60 15.60 15.60 200 3,120 15.600 11.22 11.18 11.25 11.25 11.25 277 11.253 0.00%
2016-04-12 0 15.55 15.50 16.15 - - 0 0 - 11.22 11.18 11.65 - - 0 - 0.00%
2016-04-11 0 15.55 15.40 16.15 15.55 15.60 15,724,200 243,192,670 15.466 11.22 11.11 11.65 11.22 11.25 21,798,577 11.156 -4.01%
2016-04-08 0 16.20 15.40 16.20 16.20 16.20 400 6,480 16.200 11.69 11.11 11.69 11.69 11.69 555 11.686 -0.31%
2016-04-07 0 16.25 15.40 - - - 0 0 - 11.72 11.11 - - - 0 - 0.00%
2016-04-06 0 16.25 15.35 - 16.25 16.25 800 13,000 16.250 11.72 11.07 - 11.72 11.72 1,109 11.722 0.00%
2016-04-05 0 16.25 16.25 - 15.50 15.50 1,200 18,600 15.500 11.72 11.72 - 11.18 11.18 1,664 11.181 6.91%
2016-04-01 0 15.20 15.10 15.50 15.20 15.20 3,000 45,600 15.200 10.96 10.89 11.18 10.96 10.96 4,159 10.964 -1.94%
2016-03-31 0 15.50 15.50 - 15.40 15.40 4,000 61,600 15.400 11.18 11.18 - 11.11 11.11 5,545 11.109 -1.27%
2016-03-30 0 15.70 15.70 - 15.70 15.70 2,200 34,540 15.700 11.33 11.33 - 11.33 11.33 3,050 11.325 0.00%
2016-03-29 0 15.70 15.20 15.70 - - 0 0 - 11.33 10.96 11.33 - - 0 - 0.00%
2016-03-24 0 15.70 15.70 15.80 - - 0 0 - 11.33 11.33 11.40 - - 0 - 0.64%
2016-03-23 0 15.60 15.60 15.70 - - 0 0 - 11.25 11.25 11.33 - - 0 - 0.00%
2016-03-22 0 15.60 15.60 - 15.60 15.60 1,705 26,587 15.594 11.25 11.25 - 11.25 11.25 2,364 11.248 0.84%
2016-03-21 0 15.60 15.60 15.75 - - 0 0 - 11.16 11.16 11.27 - - 0 - 0.65%
2016-03-18 0 15.50 15.50 15.70 - - 0 0 - 11.09 11.09 11.23 - - 0 - 0.00%
2016-03-17 0 15.50 15.50 15.70 - - 0 0 - 11.09 11.09 11.23 - - 0 - 0.00%
2016-03-16 0 15.50 15.50 15.65 - - 0 0 - 11.09 11.09 11.19 - - 0 - 0.00%
2016-03-15 0 15.50 15.50 15.70 15.50 15.50 600 9,300 15.500 11.09 11.09 11.23 11.09 11.09 839 11.088 0.65%
2016-03-14 0 15.40 15.40 - 15.40 15.40 1,000 15,400 15.400 11.02 11.02 - 11.02 11.02 1,398 11.016 0.98%
2016-03-11 0 15.25 15.25 15.35 - - 0 0 - 10.91 10.91 10.98 - - 0 - 0.00%
2016-03-10 0 15.25 15.25 - 15.25 15.30 5,200 79,470 15.283 10.91 10.91 - 10.91 10.94 7,269 10.932 -1.93%
2016-03-09 0 15.55 15.30 - - - 0 0 - 11.12 10.94 - - - 0 - 0.00%
2016-03-08 0 15.55 15.40 - 15.35 15.55 6,200 95,210 15.357 11.12 11.02 - 10.98 11.12 8,667 10.985 1.30%
2016-03-07 0 15.35 - - 15.35 15.35 1,800 27,630 15.350 10.98 - - 10.98 10.98 2,516 10.980 0.33%
2016-03-04 0 15.30 - - 15.25 15.60 45,000 699,200 15.538 10.94 - - 10.91 11.16 62,908 11.115 -1.92%
2016-03-03 0 15.60 15.60 - 15.60 15.60 400 6,240 15.600 11.16 11.16 - 11.16 11.16 559 11.159 0.00%
2016-03-02 0 15.60 15.45 15.60 - - 400 6,240 15.600 11.16 11.05 11.16 - - 559 11.159 0.00%
2016-03-01 0 15.60 15.60 - 15.30 15.50 42,600 653,810 15.348 11.16 11.16 - 10.94 11.09 59,553 10.979 1.96%
2016-02-29 0 15.30 15.25 15.30 15.30 15.30 3,000 45,900 15.300 10.94 10.91 10.94 10.94 10.94 4,194 10.945 0.00%
2016-02-26 0 15.30 15.10 - 15.30 15.30 15,000 229,500 15.300 10.94 10.80 - 10.94 10.94 20,969 10.945 0.00%
2016-02-25 0 15.30 15.05 - - - 0 0 - 10.94 10.77 - - - 0 - 0.00%
2016-02-24 0 15.30 15.10 - 15.30 15.30 3,000 45,900 15.300 10.94 10.80 - 10.94 10.94 4,194 10.945 0.33%
2016-02-23 0 15.25 15.10 - - - 0 0 - 10.91 10.80 - - - 0 - -0.33%
2016-02-22 0 15.30 15.10 - - - 0 0 - 10.94 10.80 - - - 0 - 0.00%
2016-02-19 0 15.30 15.10 - - - 0 0 - 10.94 10.80 - - - 0 - 0.00%
2016-02-18 0 15.30 15.10 - 15.30 15.30 65,000 994,500 15.300 10.94 10.80 - 10.94 10.94 90,867 10.945 0.66%
2016-02-17 0 15.20 15.10 - - - 0 0 - 10.87 10.80 - - - 0 - 0.00%
2016-02-16 0 15.20 15.10 - - - 0 0 - 10.87 10.80 - - - 0 - 0.00%
2016-02-15 0 15.20 15.20 15.35 15.20 15.20 1,400 21,280 15.200 10.87 10.87 10.98 10.87 10.87 1,957 10.873 0.00%
2016-02-12 0 15.20 15.10 - 15.20 15.20 16,000 243,200 15.200 10.87 10.80 - 10.87 10.87 22,367 10.873 0.00%
2016-02-11 0 15.20 15.20 - - - 0 0 - 10.87 10.87 - - - 0 - 0.00%
2016-02-05 0 15.20 15.10 15.20 15.20 15.25 1,400 21,310 15.221 10.87 10.80 10.87 10.87 10.91 1,957 10.888 -0.65%
2016-02-04 0 15.30 15.20 - - - 0 0 - 10.94 10.87 - - - 0 - 0.00%
2016-02-03 0 15.30 15.20 - 15.25 15.30 8,400 128,120 15.252 10.94 10.87 - 10.91 10.94 11,743 10.910 0.66%
2016-02-02 0 15.20 15.15 - 15.20 15.20 9,800 148,960 15.200 10.87 10.84 - 10.87 10.87 13,700 10.873 0.00%
2016-02-01 0 15.20 15.15 - 15.20 15.20 5,200 79,040 15.200 10.87 10.84 - 10.87 10.87 7,269 10.873 0.66%
2016-01-29 0 15.10 15.10 - - - 0 0 - 10.80 10.80 - - - 0 - 0.00%
2016-01-28 0 15.10 15.10 - - - 0 0 - 10.80 10.80 - - - 0 - 0.00%
2016-01-27 0 15.10 15.10 - 15.10 15.20 4,200 63,820 15.195 10.80 10.80 - 10.80 10.87 5,871 10.870 0.00%
2016-01-26 0 15.10 15.10 - - - 0 0 - 10.80 10.80 - - - 0 - 0.00%
2016-01-25 0 15.10 15.10 - - - 0 0 - 10.80 10.80 - - - 0 - 0.00%
2016-01-22 0 15.10 - - 15.10 15.10 13,800 208,380 15.100 10.80 - - 10.80 10.80 19,292 10.801 0.00%
2016-01-21 0 15.10 14.70 - 15.10 15.10 2,000 30,200 15.100 10.80 10.52 - 10.80 10.80 2,796 10.801 0.00%
2016-01-20 0 15.10 14.70 - 15.10 15.10 21,600 326,160 15.100 10.80 10.52 - 10.80 10.80 30,196 10.801 0.00%
2016-01-19 0 15.10 14.70 - 15.10 15.10 38,600 582,860 15.100 10.80 10.52 - 10.80 10.80 53,961 10.801 0.00%
2016-01-18 0 15.10 15.05 - - - 0 0 - 10.80 10.77 - - - 0 - 0.00%
2016-01-15 0 15.10 - - 15.10 15.10 7,800 117,780 15.100 10.80 - - 10.80 10.80 10,904 10.801 0.33%
2016-01-14 0 15.05 - 15.05 15.05 15.10 600 9,040 15.067 10.77 - 10.77 10.77 10.80 839 10.778 -0.33%
2016-01-13 0 15.10 15.00 15.15 15.10 15.10 4,600 69,460 15.100 10.80 10.73 10.84 10.80 10.80 6,431 10.801 1.00%
2016-01-12 0 14.95 14.70 15.15 - - 0 0 - 10.69 10.52 10.84 - - 0 - 0.00%
2016-01-11 0 14.95 14.70 15.15 14.95 15.00 17,600 263,770 14.987 10.69 10.52 10.84 10.69 10.73 24,604 10.721 -0.33%
2016-01-08 0 15.00 14.70 15.15 - - 0 0 - 10.73 10.52 10.84 - - 0 - 0.00%
2016-01-07 0 15.00 14.70 - - - 0 0 - 10.73 10.52 - - - 0 - 0.00%
2016-01-06 0 15.00 15.00 - 15.00 15.00 2,400 36,000 15.000 10.73 10.73 - 10.73 10.73 3,355 10.730 0.00%
2016-01-05 0 15.00 14.90 - - - 0 0 - 10.73 10.66 - - - 0 - 0.00%
2016-01-04 0 15.00 14.95 - 15.00 15.00 4,200 63,000 15.000 10.73 10.69 - 10.73 10.73 5,871 10.730 0.00%
2015-12-31 0 15.00 14.95 - - - 0 0 - 10.73 10.69 - - - 0 - 0.00%
2015-12-30 0 15.00 14.95 - - - 0 0 - 10.73 10.69 - - - 0 - 0.00%
2015-12-29 0 15.00 14.95 - - - 0 0 - 10.73 10.69 - - - 0 - 0.00%
2015-12-28 0 15.00 15.00 - 15.00 15.00 21,000 315,000 15.000 10.73 10.73 - 10.73 10.73 29,357 10.730 0.00%
2015-12-24 0 15.00 - - 15.00 15.00 7,400 111,000 15.000 10.73 - - 10.73 10.73 10,345 10.730 0.67%
2015-12-23 0 14.90 - - 14.90 14.90 600 8,940 14.900 10.66 - - 10.66 10.66 839 10.658 -0.67%
2015-12-22 0 15.00 - - 15.00 15.00 2,000 30,000 15.000 10.73 - - 10.73 10.73 2,796 10.730 -0.33%
2015-12-21 0 15.05 - - 15.05 15.05 7,000 105,350 15.050 10.77 - - 10.77 10.77 9,786 10.766 0.45%
2015-12-18 0 15.05 - - 15.05 15.05 1,000 15,050 15.050 10.72 - - 10.72 10.72 1,404 10.718 0.67%
2015-12-17 0 14.95 - - - - 0 0 - 10.65 - - - - 0 - 0.00%
2015-12-16 0 14.95 - - - - 0 0 - 10.65 - - - - 0 - 0.00%
2015-12-15 0 14.95 - - 14.95 14.95 4,000 59,800 14.950 10.65 - - 10.65 10.65 5,617 10.647 -0.33%
2015-12-14 0 15.00 - - 15.00 15.00 400 6,000 15.000 10.68 - - 10.68 10.68 562 10.682 -0.66%
2015-12-11 0 15.10 15.00 - 15.10 15.10 4,600 69,460 15.100 10.75 10.68 - 10.75 10.75 6,459 10.753 0.00%
2015-12-10 0 15.10 15.00 15.10 15.10 15.10 4,000 60,400 15.100 10.75 10.68 10.75 10.75 10.75 5,617 10.753 0.00%
2015-12-09 0 15.10 15.00 15.10 - - 0 0 - 10.75 10.68 10.75 - - 0 - 0.00%
2015-12-08 0 15.10 15.00 15.10 15.10 15.10 200 3,020 15.100 10.75 10.68 10.75 10.75 10.75 281 10.753 0.00%
2015-12-07 0 15.10 15.00 15.10 15.10 15.10 400 6,040 15.100 10.75 10.68 10.75 10.75 10.75 562 10.753 0.00%
2015-12-04 0 15.10 15.00 15.15 15.10 15.10 400 6,040 15.100 10.75 10.68 10.79 10.75 10.75 562 10.753 -0.33%
2015-12-03 0 15.15 15.00 15.15 15.15 15.15 200 3,030 15.150 10.79 10.68 10.79 10.79 10.79 281 10.789 0.33%
2015-12-02 0 15.10 15.00 - - - 0 0 - 10.75 10.68 - - - 0 - 0.00%
2015-12-01 0 15.10 15.00 15.30 15.10 15.10 4,000 60,400 15.100 10.75 10.68 10.90 10.75 10.75 5,617 10.753 0.00%
2015-11-30 0 15.10 15.05 15.10 - - 0 0 - 10.75 10.72 10.75 - - 0 - 0.00%
2015-11-27 0 15.10 15.05 15.30 15.10 15.10 600 9,060 15.100 10.75 10.72 10.90 10.75 10.75 843 10.753 0.00%
2015-11-26 0 15.10 15.05 15.30 - - 0 0 - 10.75 10.72 10.90 - - 0 - 0.00%
2015-11-25 0 15.10 15.05 15.30 - - 0 0 - 10.75 10.72 10.90 - - 0 - 0.00%
2015-11-24 0 15.10 15.00 - 15.10 15.10 200 3,020 15.100 10.75 10.68 - 10.75 10.75 281 10.753 0.00%
2015-11-23 0 15.10 15.00 - 15.10 15.10 2,000 30,200 15.100 10.75 10.68 - 10.75 10.75 2,808 10.753 0.00%
2015-11-20 0 15.10 15.00 - - - 0 0 - 10.75 10.68 - - - 0 - 0.00%
2015-11-19 0 15.10 15.00 - 15.00 15.10 37,400 561,200 15.005 10.75 10.68 - 10.68 10.75 52,517 10.686 0.67%
2015-11-18 0 15.00 15.00 - 15.00 15.00 10,000 150,000 15.000 10.68 10.68 - 10.68 10.68 14,042 10.682 -0.33%
2015-11-17 0 15.05 15.05 - 15.00 15.00 5,000 75,000 15.000 10.72 10.72 - 10.68 10.68 7,021 10.682 0.33%
2015-11-16 0 15.00 - 15.00 - - 0 0 - 10.68 - 10.68 - - 0 - -0.33%
2015-11-13 0 15.05 - - - - 0 0 - 10.72 - - - - 0 - 0.00%
2015-11-12 0 15.05 - - 15.05 15.05 2,000 30,100 15.050 10.72 - - 10.72 10.72 2,808 10.718 -0.33%
2015-11-11 0 15.10 15.00 - 15.10 15.10 5,000 75,500 15.100 10.75 10.68 - 10.75 10.75 7,021 10.753 0.33%
2015-11-10 0 15.05 15.00 - - - 0 0 - 10.72 10.68 - - - 0 - 0.00%
2015-11-09 0 15.05 - - 15.00 15.05 4,200 63,050 15.012 10.72 - - 10.68 10.72 5,898 10.691 -0.66%
2015-11-06 0 15.15 15.15 - - - 0 0 - 10.79 10.79 - - - 0 - 0.00%
2015-11-05 0 15.15 15.15 - - - 0 0 - 10.79 10.79 - - - 0 - 0.00%
2015-11-04 0 15.15 15.10 - 15.10 15.15 65,000 982,850 15.121 10.79 10.75 - 10.75 10.79 91,274 10.768 0.33%
2015-11-03 0 15.10 15.05 - 15.10 15.10 29,206,900 442,169,323 15.139 10.75 10.72 - 10.75 10.75 41,012,577 10.781 0.33%
2015-11-02 0 15.05 15.00 - - - 0 0 - 10.72 10.68 - - - 0 - 0.00%
2015-10-30 0 15.05 - - 15.05 15.15 5,400 81,350 15.065 10.72 - - 10.72 10.79 7,583 10.728 -0.33%
2015-10-29 0 15.10 - - - - 0 0 - 10.75 - - - - 0 - 0.00%
2015-10-28 0 15.10 15.00 - 15.10 15.10 400 6,040 15.100 10.75 10.68 - 10.75 10.75 562 10.753 -0.33%
2015-10-27 0 15.15 15.00 - - - 0 0 - 10.79 10.68 - - - 0 - 0.00%
2015-10-26 0 15.15 15.00 - 15.15 15.15 200 3,030 15.150 10.79 10.68 - 10.79 10.79 281 10.789 0.33%
2015-10-23 0 15.10 15.00 15.10 - - 0 0 - 10.75 10.68 10.75 - - 0 - 0.00%
2015-10-22 0 15.10 15.00 15.10 15.10 15.10 200 3,020 15.100 10.75 10.68 10.75 10.75 10.75 281 10.753 0.00%
2015-10-20 0 15.10 15.00 15.10 15.10 15.10 10,000 151,000 15.100 10.75 10.68 10.75 10.75 10.75 14,042 10.753 0.00%
2015-10-19 0 15.10 15.00 15.10 15.10 15.10 600 9,060 15.100 10.75 10.68 10.75 10.75 10.75 843 10.753 0.67%
2015-10-16 0 15.00 15.00 15.10 - - 0 0 - 10.68 10.68 10.75 - - 0 - 0.33%
2015-10-15 0 14.95 14.95 15.05 - - 0 0 - 10.65 10.65 10.72 - - 0 - 0.00%
2015-10-14 0 14.95 14.95 15.05 14.95 14.95 5,030,000 75,648,500 15.040 10.65 10.65 10.72 10.65 10.65 7,063,169 10.710 0.00%
2015-10-13 0 14.95 - 14.95 - - 0 0 - 10.65 - 10.65 - - 0 - 0.00%
2015-10-12 0 14.95 - - - - 0 0 - 10.65 - - - - 0 - 0.00%
2015-10-09 0 14.95 - - - - 0 0 - 10.65 - - - - 0 - 0.00%
2015-10-08 0 14.95 - - - - 0 0 - 10.65 - - - - 0 - -0.33%
2015-10-07 0 15.00 - - 15.00 15.00 1,000 15,000 15.000 10.68 - - 10.68 10.68 1,404 10.682 0.67%
2015-10-06 0 14.90 - - - - 0 0 - 10.61 - - - - 0 - 0.00%
2015-10-05 0 14.90 - - - - 0 0 - 10.61 - - - - 0 - 0.00%
2015-10-02 0 14.90 - - 14.80 14.90 5,400 79,960 14.807 10.61 - - 10.54 10.61 7,583 10.545 0.68%
2015-09-30 0 14.80 - 14.90 14.80 14.80 17,200 254,560 14.800 10.54 - 10.61 10.54 10.54 24,152 10.540 -0.27%
2015-09-29 0 14.84 - 14.90 - - 0 0 - 10.57 - 10.61 - - 0 - 0.00%
2015-09-25 0 14.95 - - - - 0 0 - 10.57 - - - - 0 - 0.00%
2015-09-24 0 14.95 - - - - 0 0 - 10.57 - - - - 0 - 0.00%
2015-09-23 0 14.95 - - 14.95 14.95 10,000 149,500 14.950 10.57 - - 10.57 10.57 14,146 10.568 0.00%
2015-09-22 0 14.95 14.95 - - - 0 0 - 10.57 10.57 - - - 0 - 0.00%
2015-09-21 0 14.95 - - 14.90 14.95 4,000 59,750 14.938 10.57 - - 10.53 10.57 5,658 10.559 0.34%
2015-09-18 0 14.90 - 15.00 14.90 14.90 10,000 149,000 14.900 10.53 - 10.60 10.53 10.53 14,146 10.533 0.34%
2015-09-17 0 14.85 - - - - 0 0 - 10.50 - - - - 0 - 0.00%
2015-09-16 0 14.85 - - 14.85 14.85 14,400 213,840 14.850 10.50 - - 10.50 10.50 20,370 10.498 -0.34%
2015-09-15 0 14.90 - - 14.90 14.95 22,600 337,500 14.934 10.53 - - 10.53 10.57 31,970 10.557 -0.67%
2015-09-14 0 15.00 - - - - 0 0 - 10.60 - - - - 0 - 0.00%
2015-09-11 0 15.00 - - 15.00 15.00 6,000 90,000 15.000 10.60 - - 10.60 10.60 8,488 10.604 0.00%
2015-09-10 0 15.00 14.95 15.10 15.00 15.00 1,400 21,000 15.000 10.60 10.57 10.67 10.60 10.60 1,980 10.604 0.00%
2015-09-09 0 15.00 14.95 - 14.95 15.00 2,600 38,960 14.985 10.60 10.57 - 10.57 10.60 3,678 10.593 0.00%
2015-09-08 0 15.00 15.00 - 15.00 15.00 80,000 1,200,000 15.000 10.60 10.60 - 10.60 10.60 113,169 10.604 -0.33%
2015-09-07 0 15.05 15.00 - 15.05 15.05 6,000 90,300 15.050 10.64 10.60 - 10.64 10.64 8,488 10.639 0.33%
2015-09-04 0 15.00 14.95 - 15.00 15.00 10,000 150,000 15.000 10.60 10.57 - 10.60 10.60 14,146 10.604 0.33%
2015-09-02 0 14.95 - 15.00 - - 0 0 - 10.57 - 10.60 - - 0 - 0.00%
2015-09-01 0 14.95 - 15.00 14.95 14.95 30,000 448,500 14.950 10.57 - 10.60 10.57 10.57 42,439 10.568 0.00%
2015-08-31 0 14.95 14.95 - - - 0 0 - 10.57 10.57 - - - 0 - 0.00%
2015-08-28 0 14.95 - - - - 0 0 - 10.57 - - - - 0 - 0.00%
2015-08-27 0 14.95 14.90 15.00 - - 0 0 - 10.57 10.53 10.60 - - 0 - -0.33%
2015-08-26 0 15.00 - - - - 0 0 - 10.60 - - - - 0 - 0.00%
2015-08-25 0 15.00 - 15.00 - - 0 0 - 10.60 - 10.60 - - 0 - 0.00%
2015-08-24 0 15.00 - 15.00 15.00 15.00 200 3,000 15.000 10.60 - 10.60 10.60 10.60 283 10.604 0.00%
2015-08-21 0 15.00 15.00 15.05 15.00 15.00 3,800 57,000 15.000 10.60 10.60 10.64 10.60 10.60 5,376 10.604 -0.33%
2015-08-20 0 15.05 15.00 15.05 - - 0 0 - 10.64 10.60 10.64 - - 0 - 0.00%
2015-08-19 0 15.05 14.95 15.05 - - 0 0 - 10.64 10.57 10.64 - - 0 - -0.33%
2015-08-18 0 15.10 15.00 15.10 - - 0 0 - 10.67 10.60 10.67 - - 0 - 0.00%
2015-08-17 0 15.10 15.00 15.10 - - 0 0 - 10.67 10.60 10.67 - - 0 - 0.00%
2015-08-14 0 15.10 15.00 15.10 - - 0 0 - 10.67 10.60 10.67 - - 0 - 0.00%
2015-08-13 0 15.10 15.00 15.10 15.10 15.10 1,000 15,100 15.100 10.67 10.60 10.67 10.67 10.67 1,415 10.674 0.67%
2015-08-12 0 15.00 14.80 15.10 15.00 15.00 10,000 150,000 15.000 10.60 10.46 10.67 10.60 10.60 14,146 10.604 0.00%
2015-08-11 0 15.00 14.80 15.10 - - 0 0 - 10.60 10.46 10.67 - - 0 - 0.00%
2015-08-10 0 15.00 14.80 15.10 - - 0 0 - 10.60 10.46 10.67 - - 0 - 0.33%
2015-08-07 0 14.95 14.80 15.10 - - 0 0 - 10.57 10.46 10.67 - - 0 - 0.00%
2015-08-06 0 14.95 - 15.10 14.90 14.95 100,000 1,491,250 14.913 10.57 - 10.67 10.53 10.57 141,462 10.542 -0.33%
2015-08-05 0 15.00 - 15.10 - - 0 0 - 10.60 - 10.67 - - 0 - 0.00%
2015-08-04 0 15.00 15.00 - - - 0 0 - 10.60 10.60 - - - 0 - 0.00%
2015-08-03 0 15.00 15.00 - - - 0 0 - 10.60 10.60 - - - 0 - 0.00%
2015-07-31 0 15.00 14.80 15.10 - - 0 0 - 10.60 10.46 10.67 - - 0 - 0.00%
2015-07-30 0 15.00 14.80 15.10 - - 0 0 - 10.60 10.46 10.67 - - 0 - 0.00%
2015-07-29 0 15.00 14.80 15.10 15.00 15.00 800 12,000 15.000 10.60 10.46 10.67 10.60 10.60 1,132 10.604 0.00%
2015-07-28 0 15.00 14.80 - - - 0 0 - 10.60 10.46 - - - 0 - 0.00%
2015-07-27 0 15.00 15.00 15.10 15.00 15.00 7,400 111,000 15.000 10.60 10.60 10.67 10.60 10.60 10,468 10.604 0.33%
2015-07-24 0 14.95 - - - - 0 0 - 10.57 - - - - 0 - 0.00%
2015-07-23 0 14.95 - - 14.95 14.95 200 2,990 14.950 10.57 - - 10.57 10.57 283 10.568 -0.33%
2015-07-22 0 15.00 - - - - 0 0 - 10.60 - - - - 0 - 0.00%
2015-07-21 0 15.00 - - - - 0 0 - 10.60 - - - - 0 - 0.00%
2015-07-20 0 15.00 - 15.10 14.95 15.00 11,400 170,970 14.997 10.60 - 10.67 10.57 10.60 16,127 10.602 0.33%
2015-07-17 0 14.95 14.80 - - - 0 0 - 10.57 10.46 - - - 0 - 0.00%
2015-07-16 0 14.95 14.80 - - - 0 0 - 10.57 10.46 - - - 0 - 0.00%
2015-07-15 0 14.95 14.80 - - - 0 0 - 10.57 10.46 - - - 0 - 0.00%
2015-07-14 0 14.95 14.90 15.10 14.95 14.95 1,600 23,920 14.950 10.57 10.53 10.67 10.57 10.57 2,263 10.568 -0.33%
2015-07-13 0 15.00 14.80 15.10 - - 0 0 - 10.60 10.46 10.67 - - 0 - -0.33%
2015-07-10 0 15.05 14.80 15.10 - - 0 0 - 10.64 10.46 10.67 - - 0 - -0.33%
2015-07-09 0 15.10 14.80 - 15.10 15.10 12,800 193,280 15.100 10.67 10.46 - 10.67 10.67 18,107 10.674 0.67%
2015-07-08 0 15.00 14.80 - 15.00 15.00 1,000 15,000 15.000 10.60 10.46 - 10.60 10.60 1,415 10.604 0.00%
2015-07-07 0 15.00 14.80 15.10 - - 0 0 - 10.60 10.46 10.67 - - 0 - 0.00%
2015-07-06 0 15.00 14.80 15.10 - - 0 0 - 10.60 10.46 10.67 - - 0 - 0.00%
2015-07-03 0 15.00 14.80 - - - 0 0 - 10.60 10.46 - - - 0 - 0.00%
2015-07-02 0 15.00 14.80 15.10 15.00 15.00 1,400 21,000 15.000 10.60 10.46 10.67 10.60 10.60 1,980 10.604 -0.33%
2015-06-30 0 15.05 15.00 - 15.05 15.05 200 3,010 15.050 10.64 10.60 - 10.64 10.64 283 10.639 1.01%
2015-06-29 0 14.90 14.80 - 14.90 14.90 5,000 74,500 14.900 10.53 10.46 - 10.53 10.53 7,073 10.533 -0.67%
2015-06-26 0 15.00 - 15.10 - - 0 0 - 10.60 - 10.67 - - 0 - 0.00%
2015-06-25 0 15.00 - - 15.00 15.00 25,200 378,000 15.000 10.60 - - 10.60 10.60 35,648 10.604 0.00%
2015-06-24 0 15.00 14.70 15.20 15.00 15.00 62,400 936,000 15.000 10.60 10.39 10.74 10.60 10.60 88,272 10.604 -0.33%
2015-06-23 0 15.05 15.00 15.05 15.10 15.10 3,800 57,380 15.100 10.64 10.60 10.64 10.67 10.67 5,376 10.674 -0.33%
2015-06-22 0 15.10 15.10 - - - 0 0 - 10.67 10.67 - - - 0 - 0.00%
2015-06-19 0 15.10 15.10 15.15 - - 0 0 - 10.67 10.67 10.71 - - 0 - 0.73%
2015-06-18 0 15.10 15.00 - - - 0 0 - 10.60 10.53 - - - 0 - 0.00%
2015-06-17 0 15.10 15.00 15.10 15.10 15.10 12,400 187,240 15.100 10.60 10.53 10.60 10.60 10.60 17,670 10.597 0.00%
2015-06-16 0 15.10 15.05 15.10 15.10 15.10 1,000 15,100 15.100 10.60 10.56 10.60 10.60 10.60 1,425 10.597 0.00%
2015-06-15 0 15.10 15.00 - 15.10 15.10 25,200 380,520 15.100 10.60 10.53 - 10.60 10.60 35,910 10.597 0.33%
2015-06-12 0 15.05 15.00 15.10 - - 0 0 - 10.56 10.53 10.60 - - 0 - 0.00%
2015-06-11 0 15.05 15.00 15.05 15.00 15.05 22,800 343,120 15.049 10.56 10.53 10.56 10.53 10.56 32,490 10.561 -0.33%
2015-06-10 0 15.10 15.00 15.10 15.10 15.10 7,800 117,780 15.100 10.60 10.53 10.60 10.60 10.60 11,115 10.597 -0.33%
2015-06-09 0 15.15 15.05 15.15 15.15 15.15 3,600 54,540 15.150 10.63 10.56 10.63 10.63 10.63 5,130 10.632 0.00%
2015-06-08 0 15.15 15.10 15.15 15.15 15.15 13,000 196,950 15.150 10.63 10.60 10.63 10.63 10.63 18,525 10.632 -0.33%
2015-06-05 0 15.20 15.15 15.25 15.20 15.20 40,000 608,000 15.200 10.67 10.63 10.70 10.67 10.67 57,000 10.667 0.00%
2015-06-04 0 15.20 15.10 15.20 15.20 15.20 6,600 100,320 15.200 10.67 10.60 10.67 10.67 10.67 9,405 10.667 -0.33%
2015-06-03 0 15.25 15.15 15.25 15.25 15.25 24,800 378,200 15.250 10.70 10.63 10.70 10.70 10.70 35,340 10.702 -0.33%
2015-06-02 0 15.30 15.20 15.30 15.30 15.30 7,000 107,100 15.300 10.74 10.67 10.74 10.74 10.74 9,975 10.737 0.00%
2015-06-01 0 15.30 15.20 15.30 15.30 15.40 15,200 234,010 15.395 10.74 10.67 10.74 10.74 10.81 21,660 10.804 0.00%
2015-05-29 0 15.30 - - 15.30 15.30 3,200 48,960 15.300 10.74 - - 10.74 10.74 4,560 10.737 0.00%
2015-05-28 0 15.30 - 15.30 - - 0 0 - 10.74 - 10.74 - - 0 - 0.00%
2015-05-27 0 15.30 - 15.30 15.30 15.30 1,000 15,300 15.300 10.74 - 10.74 10.74 10.74 1,425 10.737 0.33%
2015-05-26 0 15.25 15.20 - 15.25 15.25 800 12,200 15.250 10.70 10.67 - 10.70 10.70 1,140 10.702 -0.33%
2015-05-22 0 15.30 - - 15.30 15.30 400 6,120 15.300 10.74 - - 10.74 10.74 570 10.737 0.33%
2015-05-21 0 15.25 - - 15.25 15.25 42,000 640,500 15.250 10.70 - - 10.70 10.70 59,850 10.702 0.00%
2015-05-20 0 15.25 15.20 - - - 0 0 - 10.70 10.67 - - - 0 - 0.00%
2015-05-19 0 15.25 - - 15.25 15.25 40,000 610,000 15.250 10.70 - - 10.70 10.70 57,000 10.702 0.00%
2015-05-18 0 15.25 - - 15.25 15.25 800 12,200 15.250 10.70 - - 10.70 10.70 1,140 10.702 0.00%
2015-05-15 0 15.25 - - 15.25 15.25 19,800 301,950 15.250 10.70 - - 10.70 10.70 28,215 10.702 0.33%
2015-05-14 0 15.20 - - - - 0 0 - 10.67 - - - - 0 - 0.00%
2015-05-13 0 15.20 - - 15.20 15.20 10,000 152,000 15.200 10.67 - - 10.67 10.67 14,250 10.667 0.00%
2015-05-12 0 15.20 - - 15.20 15.20 25,200 383,040 15.200 10.67 - - 10.67 10.67 35,910 10.667 -0.65%
2015-05-11 0 15.30 - - 15.30 15.30 1,800 27,540 15.300 10.74 - - 10.74 10.74 2,565 10.737 0.33%
2015-05-08 0 15.25 - - 15.25 15.25 12,600 192,150 15.250 10.70 - - 10.70 10.70 17,955 10.702 0.33%
2015-05-07 0 15.20 15.00 - 15.20 15.20 15,000 228,000 15.200 10.67 10.53 - 10.67 10.67 21,375 10.667 -0.33%
2015-05-06 0 15.25 - - 15.25 15.30 1,400 21,410 15.293 10.70 - - 10.70 10.74 1,995 10.732 -0.33%
2015-05-05 0 15.30 15.25 - 15.30 15.30 157,400 2,408,220 15.300 10.74 10.70 - 10.74 10.74 224,295 10.737 0.00%
2015-05-04 0 15.30 15.25 - 15.30 15.30 10,000 153,000 15.300 10.74 10.70 - 10.74 10.74 14,250 10.737 -0.33%
2015-04-30 0 15.35 15.30 - 15.35 15.35 31,600 484,470 15.331 10.77 10.74 - 10.77 10.77 45,030 10.759 0.00%
2015-04-29 0 15.35 15.30 15.40 - - 0 0 - 10.77 10.74 10.81 - - 0 - -0.32%
2015-04-28 0 15.40 15.25 - 15.40 15.40 2,000 30,800 15.400 10.81 10.70 - 10.81 10.81 2,850 10.807 0.00%
2015-04-27 0 15.40 15.00 - 15.40 15.40 19,600 301,840 15.400 10.81 10.53 - 10.81 10.81 27,930 10.807 0.33%
2015-04-24 0 15.35 15.30 - - - 0 0 - 10.77 10.74 - - - 0 - 0.00%
2015-04-23 0 15.35 15.30 - 15.35 15.35 13,800 211,830 15.350 10.77 10.74 - 10.77 10.77 19,665 10.772 -0.32%
2015-04-22 0 15.40 15.30 - 15.40 15.40 800 12,320 15.400 10.81 10.74 - 10.81 10.81 1,140 10.807 0.00%
2015-04-21 0 15.40 15.30 - - - 0 0 - 10.81 10.74 - - - 0 - 0.00%
2015-04-20 0 15.40 15.30 15.50 - - 0 0 - 10.81 10.74 10.88 - - 0 - 0.00%
2015-04-17 0 15.40 15.30 15.50 - - 0 0 - 10.81 10.74 10.88 - - 0 - 0.00%
2015-04-16 0 15.40 15.30 15.50 15.40 15.40 14,400 221,760 15.400 10.81 10.74 10.88 10.81 10.81 20,520 10.807 0.33%
2015-04-15 0 15.35 15.30 15.50 15.30 15.50 35,000 539,090 15.403 10.77 10.74 10.88 10.74 10.88 49,875 10.809 0.00%
2015-04-14 0 15.35 15.30 - 15.35 15.50 33,800 521,830 15.439 10.77 10.74 - 10.77 10.88 48,165 10.834 0.00%
2015-04-13 0 15.35 15.30 - 15.35 15.35 7,000 107,450 15.350 10.77 10.74 - 10.77 10.77 9,975 10.772 0.33%
2015-04-10 0 15.30 15.30 - 15.30 15.30 1,800 27,540 15.300 10.74 10.74 - 10.74 10.74 2,565 10.737 -0.65%
2015-04-09 0 15.40 15.30 15.40 15.30 15.40 5,600 85,720 15.307 10.81 10.74 10.81 10.74 10.81 7,980 10.742 0.00%
2015-04-08 0 15.40 - - 15.40 15.40 4,200 64,680 15.400 10.81 - - 10.81 10.81 5,985 10.807 0.65%
2015-04-02 0 15.30 15.30 15.40 - - 0 0 - 10.74 10.74 10.81 - - 0 - 0.00%
2015-04-01 0 15.30 15.25 15.30 - - 0 0 - 10.74 10.70 10.74 - - 0 - 0.00%
2015-03-31 0 15.30 15.25 15.30 15.30 15.30 800 12,240 15.300 10.74 10.70 10.74 10.74 10.74 1,140 10.737 0.00%
2015-03-30 0 15.30 15.25 15.40 15.30 15.30 1,800 27,540 15.300 10.74 10.70 10.81 10.74 10.74 2,565 10.737 0.00%
2015-03-27 0 15.30 15.20 15.35 - - 0 0 - 10.74 10.67 10.77 - - 0 - 0.00%
2015-03-26 0 15.30 15.20 15.35 - - 3,000 45,750 15.250 10.74 10.67 10.77 - - 4,275 10.702 -0.33%
2015-03-25 0 15.35 15.15 - 15.25 15.35 7,600 116,320 15.305 10.77 10.63 - 10.70 10.77 10,830 10.741 0.99%
2015-03-24 0 15.20 15.20 - - - 0 0 - 10.67 10.67 - - - 0 - -0.00%
2015-03-23 0 15.35 15.20 - 15.35 15.35 1,000 15,350 15.350 10.67 10.56 - 10.67 10.67 1,439 10.667 0.00%
2015-03-20 0 15.35 15.30 - - - 0 0 - 10.67 10.63 - - - 0 - 0.00%
2015-03-19 0 15.35 15.30 - - - 0 0 - 10.67 10.63 - - - 0 - 0.33%
2015-03-18 0 15.30 15.30 - - - 0 0 - 10.63 10.63 - - - 0 - 0.33%
2015-03-17 0 15.25 15.20 - - - 0 0 - 10.60 10.56 - - - 0 - 0.00%
2015-03-16 0 15.25 15.20 - 15.25 15.35 4,200 64,390 15.331 10.60 10.56 - 10.60 10.67 6,044 10.653 -0.33%
2015-03-13 0 15.30 15.25 - - - 0 0 - 10.63 10.60 - - - 0 - 0.00%
2015-03-12 0 15.30 15.20 - - - 0 0 - 10.63 10.56 - - - 0 - 0.00%
2015-03-11 0 15.30 15.20 - - - 0 0 - 10.63 10.56 - - - 0 - 0.00%
2015-03-10 0 15.30 15.20 - 15.30 15.30 5,000 76,500 15.300 10.63 10.56 - 10.63 10.63 7,195 10.632 0.00%
2015-03-09 0 15.30 15.20 - 15.30 15.30 1,000 15,300 15.300 10.63 10.56 - 10.63 10.63 1,439 10.632 -0.33%
2015-03-06 0 15.35 15.20 - - - 0 0 - 10.67 10.56 - - - 0 - 0.00%
2015-03-05 0 15.35 15.20 - 15.35 15.35 200 3,070 15.350 10.67 10.56 - 10.67 10.67 288 10.667 0.00%
2015-03-04 0 15.35 15.20 - - - 0 0 - 10.67 10.56 - - - 0 - 0.00%
2015-03-03 0 15.35 15.30 - - - 0 0 - 10.67 10.63 - - - 0 - 0.00%
2015-03-02 0 15.35 15.35 - - - 0 0 - 10.67 10.67 - - - 0 - 0.00%
2015-02-27 0 15.35 - - - - 0 0 - 10.67 - - - - 0 - -0.32%
2015-02-26 0 15.40 - 15.40 15.40 15.40 1,800 27,720 15.400 10.70 - 10.70 10.70 10.70 2,590 10.701 0.00%
2015-02-25 0 15.40 15.30 - 15.30 15.50 34,000 521,750 15.346 10.70 10.63 - 10.63 10.77 48,928 10.664 0.65%
2015-02-24 0 15.30 - - 15.30 15.30 3,400 52,020 15.300 10.63 - - 10.63 10.63 4,893 10.632 0.00%
2015-02-23 0 15.30 15.25 - - - 0 0 - 10.63 10.60 - - - 0 - 0.00%
2015-02-18 0 15.30 15.30 15.35 15.30 15.30 3,200 48,960 15.300 10.63 10.63 10.67 10.63 10.63 4,605 10.632 0.00%
2015-02-17 0 15.30 15.20 15.30 15.30 15.30 1,000 15,300 15.300 10.63 10.56 10.63 10.63 10.63 1,439 10.632 -0.33%
2015-02-16 0 15.35 15.20 - 15.35 15.35 1,000 15,350 15.350 10.67 10.56 - 10.67 10.67 1,439 10.667 0.33%
2015-02-13 0 15.30 15.20 15.30 15.25 15.30 5,000 76,450 15.290 10.63 10.56 10.63 10.60 10.63 7,195 10.625 0.00%
2015-02-12 0 15.30 15.20 - - - 0 0 - 10.63 10.56 - - - 0 - 0.00%
2015-02-11 0 15.30 15.20 - - - 0 0 - 10.63 10.56 - - - 0 - 0.00%
2015-02-10 0 15.30 - - - - 0 0 - 10.63 - - - - 0 - 0.00%
2015-02-09 0 15.30 - 15.35 15.30 15.30 5,000 76,500 15.300 10.63 - 10.67 10.63 10.63 7,195 10.632 -0.33%
2015-02-06 0 15.35 - 15.40 15.40 15.40 5,000 77,000 15.400 10.67 - 10.70 10.70 10.70 7,195 10.701 -0.32%
2015-02-05 0 15.40 - - 15.30 15.40 33,000 507,400 15.376 10.70 - - 10.63 10.70 47,489 10.685 0.33%
2015-02-04 0 15.35 - - - - 0 0 - 10.67 - - - - 0 - 0.00%
2015-02-03 0 15.35 - - 15.35 15.40 25,000 384,000 15.360 10.67 - - 10.67 10.70 35,977 10.674 -0.32%
2015-02-02 0 15.40 15.30 - 15.40 15.40 2,000 30,800 15.400 10.70 10.63 - 10.70 10.70 2,878 10.701 0.00%
2015-01-30 0 15.40 - - 15.40 15.40 25,000 385,000 15.400 10.70 - - 10.70 10.70 35,977 10.701 0.65%
2015-01-29 0 15.30 15.30 - - - 0 0 - 10.63 10.63 - - - 0 - 0.00%
2015-01-28 0 15.30 - - 15.30 15.30 10,000 153,000 15.300 10.63 - - 10.63 10.63 14,391 10.632 0.33%
2015-01-27 0 15.25 - - - - 0 0 - 10.60 - - - - 0 - 0.00%
2015-01-26 0 15.25 15.25 15.30 - - 0 0 - 10.60 10.60 10.63 - - 0 - 0.33%
2015-01-23 0 15.20 15.20 15.25 - - 0 0 - 10.56 10.56 10.60 - - 0 - 0.00%
2015-01-22 0 15.20 15.20 15.25 - - 0 0 - 10.56 10.56 10.60 - - 0 - 0.00%
2015-01-21 0 15.20 15.20 15.25 - - 0 0 - 10.56 10.56 10.60 - - 0 - 0.00%
2015-01-20 0 15.20 15.15 15.20 15.20 15.25 2,600 39,600 15.231 10.56 10.53 10.56 10.56 10.60 3,742 10.584 0.00%
2015-01-19 0 15.20 15.15 15.20 15.20 15.20 1,000 15,200 15.200 10.56 10.53 10.56 10.56 10.56 1,439 10.562 -0.65%
2015-01-16 0 15.30 15.20 15.30 15.30 15.35 2,600 39,860 15.331 10.63 10.56 10.63 10.63 10.67 3,742 10.653 0.33%
2015-01-15 0 15.25 15.20 15.25 - - 0 0 - 10.60 10.56 10.60 - - 0 - 0.00%
2015-01-14 0 15.25 15.20 15.25 15.20 15.25 10,400 158,550 15.245 10.60 10.56 10.60 10.56 10.60 14,966 10.594 0.33%
2015-01-13 0 15.20 15.20 15.25 15.20 15.20 1,000 15,200 15.200 10.56 10.56 10.60 10.56 10.56 1,439 10.562 0.33%
2015-01-12 0 15.15 15.10 15.15 15.15 15.50 26,000 396,200 15.239 10.53 10.49 10.53 10.53 10.77 37,416 10.589 0.00%
2015-01-09 0 15.15 15.10 15.15 - - 0 0 - 10.53 10.49 10.53 - - 0 - -0.33%
2015-01-08 0 15.20 15.20 15.25 15.20 15.20 2,000 30,400 15.200 10.56 10.56 10.60 10.56 10.56 2,878 10.562 0.33%
2015-01-07 0 15.15 15.10 15.20 15.15 15.20 14,600 221,900 15.199 10.53 10.49 10.56 10.53 10.56 21,010 10.561 -0.33%
2015-01-06 0 15.20 15.05 15.20 15.10 15.20 60,200 914,920 15.198 10.56 10.46 10.56 10.49 10.56 86,631 10.561 0.33%
2015-01-05 0 15.15 15.10 15.15 15.15 15.15 4,000 60,600 15.150 10.53 10.49 10.53 10.53 10.53 5,756 10.528 0.00%
2015-01-02 0 15.15 15.10 - 15.10 15.15 21,000 318,100 15.148 10.53 10.49 - 10.49 10.53 30,220 10.526 0.33%
2014-12-31 0 15.10 15.10 - 15.10 15.10 1,000 15,100 15.100 10.49 10.49 - 10.49 10.49 1,439 10.493 0.00%
2014-12-30 0 15.10 15.00 15.10 15.10 15.30 39,000 595,650 15.273 10.49 10.42 10.49 10.49 10.63 56,123 10.613 0.00%
2014-12-29 0 15.10 15.00 15.10 - - 0 0 - 10.49 10.42 10.49 - - 0 - 0.00%
2014-12-24 0 15.10 15.00 15.10 - - 0 0 - 10.49 10.42 10.49 - - 0 - 0.00%
2014-12-23 0 15.10 15.00 15.10 15.10 15.10 10,000 151,000 15.100 10.49 10.42 10.49 10.49 10.49 14,391 10.493 0.33%
2014-12-22 0 15.05 15.00 15.05 - - 0 0 - 10.46 10.42 10.46 - - 0 - 0.00%
2014-12-19 0 15.05 15.00 15.10 - - 0 0 - 10.46 10.42 10.49 - - 0 - 0.00%
2014-12-18 0 15.05 14.95 15.05 15.05 15.05 3,400 51,170 15.050 10.46 10.39 10.46 10.46 10.46 4,893 10.458 0.00%
2014-12-17 0 15.05 15.00 15.05 - - 0 0 - 10.46 10.42 10.46 - - 0 - 0.00%
2014-12-16 0 15.05 15.00 15.10 - - 0 0 - 10.46 10.42 10.49 - - 0 - 0.00%
2014-12-15 0 15.05 15.05 15.15 15.05 15.05 6,000 90,300 15.050 10.46 10.46 10.53 10.46 10.46 8,634 10.458 -0.66%
2014-12-12 0 15.15 15.10 15.15 15.15 15.15 1,000 15,150 15.150 10.53 10.49 10.53 10.53 10.53 1,439 10.528 0.00%
2014-12-11 0 15.15 15.05 15.15 - - 0 0 - 10.53 10.46 10.53 - - 0 - 0.00%
2014-12-10 0 15.15 15.10 15.15 - - 0 0 - 10.53 10.49 10.53 - - 0 - 0.00%
2014-12-09 0 15.15 15.05 15.15 15.10 15.15 14,800 223,620 15.110 10.53 10.46 10.53 10.49 10.53 21,298 10.500 0.33%
2014-12-08 0 15.10 15.10 15.15 15.10 15.10 1,000 15,100 15.100 10.49 10.49 10.53 10.49 10.49 1,439 10.493 0.00%
2014-12-05 0 15.10 15.10 15.15 15.10 15.10 200 3,020 15.100 10.49 10.49 10.53 10.49 10.49 288 10.493 0.00%
2014-12-04 0 15.10 15.05 15.10 15.10 15.10 200 3,020 15.100 10.49 10.46 10.49 10.49 10.49 288 10.493 0.00%
2014-12-03 0 15.10 15.05 15.10 - - 0 0 - 10.49 10.46 10.49 - - 0 - 0.00%
2014-12-02 0 15.10 15.00 15.15 - - 0 0 - 10.49 10.42 10.53 - - 0 - 0.00%
2014-12-01 0 15.10 15.10 15.15 - - 0 0 - 10.49 10.49 10.53 - - 0 - 0.00%
2014-11-28 0 15.10 15.00 15.10 - - 0 0 - 10.49 10.42 10.49 - - 0 - 0.00%
2014-11-27 0 15.10 15.05 15.10 - - 0 0 - 10.49 10.46 10.49 - - 0 - 0.00%
2014-11-26 0 15.10 15.05 15.10 15.10 15.10 2,000 30,200 15.100 10.49 10.46 10.49 10.49 10.49 2,878 10.493 0.00%
2014-11-25 0 15.10 15.05 15.10 - - 0 0 - 10.49 10.46 10.49 - - 0 - 0.00%
2014-11-24 0 15.10 15.05 15.10 15.10 15.10 2,000 30,200 15.100 10.49 10.46 10.49 10.49 10.49 2,878 10.493 0.33%
2014-11-21 0 15.05 15.00 15.05 - - 0 0 - 10.46 10.42 10.46 - - 0 - -0.33%
2014-11-20 0 15.10 15.00 15.10 15.10 15.10 7,000 105,700 15.100 10.49 10.42 10.49 10.49 10.49 10,073 10.493 -0.33%
2014-11-19 0 15.15 15.05 15.15 15.15 15.15 80,000 1,212,000 15.150 10.53 10.46 10.53 10.53 10.53 115,125 10.528 0.00%
2014-11-18 0 15.15 15.05 15.15 15.15 15.15 20,200 306,030 15.150 10.53 10.46 10.53 10.53 10.53 29,069 10.528 0.00%
2014-11-17 0 15.15 15.05 15.15 15.15 15.15 6,000 90,900 15.150 10.53 10.46 10.53 10.53 10.53 8,634 10.528 0.00%
2014-11-14 0 15.15 15.10 15.15 15.15 15.15 38,800 587,820 15.150 10.53 10.49 10.53 10.53 10.53 55,836 10.528 0.00%
2014-11-13 0 15.15 15.10 15.15 15.15 15.15 21,000 318,150 15.150 10.53 10.49 10.53 10.53 10.53 30,220 10.528

Webb-site Database - Powered By Linux Group

Back to top